[{"d":"1984-07-03","o":5.75,"h":6,"l":5.75,"c":5.75,"v":74000},{"d":"1984-07-05","o":5.75,"h":6,"l":5.5,"c":5.5,"v":43700},{"d":"1984-07-06","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":8200},{"d":"1984-07-09","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":32200},{"d":"1984-07-10","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":35900},{"d":"1984-07-11","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":11400},{"d":"1984-07-12","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":8000},{"d":"1984-07-13","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6600},{"d":"1984-07-16","o":5.38,"h":5.5,"l":5.25,"c":5.25,"v":11100},{"d":"1984-07-17","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":20200},{"d":"1984-07-18","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":22000},{"d":"1984-07-19","o":5.25,"h":5.38,"l":5.12,"c":5.12,"v":10600},{"d":"1984-07-20","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":11500},{"d":"1984-07-23","o":5.12,"h":5.25,"l":5,"c":5,"v":10400},{"d":"1984-07-24","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":28400},{"d":"1984-07-25","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":14600},{"d":"1984-07-26","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":15200},{"d":"1984-07-27","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":19700},{"d":"1984-07-30","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":17800},{"d":"1984-07-31","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":21400},{"d":"1984-08-01","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":19000},{"d":"1984-08-02","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":12100},{"d":"1984-08-03","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":26800},{"d":"1984-08-06","o":5.75,"h":5.88,"l":5.62,"c":5.62,"v":9800},{"d":"1984-08-07","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":38400},{"d":"1984-08-08","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":11500},{"d":"1984-08-09","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":4600},{"d":"1984-08-10","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":10400},{"d":"1984-08-13","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":7700},{"d":"1984-08-14","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":12900},{"d":"1984-08-15","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":20200},{"d":"1984-08-16","o":5.5,"h":5.62,"l":5.38,"c":5.38,"v":3300},{"d":"1984-08-17","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":2400},{"d":"1984-08-20","o":5.38,"h":5.5,"l":5.38,"c":5.38,"v":6800},{"d":"1984-08-21","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":6500},{"d":"1984-08-22","o":5.12,"h":5.38,"l":5.12,"c":5.12,"v":2300},{"d":"1984-08-23","o":5.62,"h":6,"l":5.62,"c":5.62,"v":52100},{"d":"1984-08-24","o":5.75,"h":6,"l":5.75,"c":5.75,"v":72600},{"d":"1984-08-27","o":5.75,"h":6,"l":5.62,"c":5.62,"v":9500},{"d":"1984-08-28","o":5.62,"h":6,"l":5.62,"c":5.62,"v":5100},{"d":"1984-08-29","o":5.62,"h":5.88,"l":5.5,"c":5.5,"v":4700},{"d":"1984-08-30","o":5.5,"h":5.75,"l":5.38,"c":5.38,"v":5100},{"d":"1984-08-31","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":600},{"d":"1984-09-04","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":3100},{"d":"1984-09-05","o":5.38,"h":5.62,"l":5.38,"c":5.38,"v":6100},{"d":"1984-09-06","o":6,"h":6.38,"l":6,"c":6,"v":21400},{"d":"1984-09-07","o":6,"h":6.38,"l":6,"c":6,"v":7800},{"d":"1984-09-10","o":6,"h":6.38,"l":6,"c":6,"v":10400},{"d":"1984-09-11","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":4900},{"d":"1984-09-12","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":10900},{"d":"1984-09-13","o":6.12,"h":6.25,"l":6,"c":6,"v":11200},{"d":"1984-09-14","o":6,"h":6.25,"l":6,"c":6,"v":3900},{"d":"1984-09-17","o":6,"h":6.25,"l":6,"c":6,"v":1800},{"d":"1984-09-18","o":6,"h":6.25,"l":6,"c":6,"v":4400},{"d":"1984-09-19","o":6,"h":6.25,"l":6,"c":6,"v":9900},{"d":"1984-09-20","o":6,"h":6.25,"l":6,"c":6,"v":1400},{"d":"1984-09-21","o":6,"h":6.12,"l":5.88,"c":5.88,"v":2600},{"d":"1984-09-24","o":5.88,"h":6,"l":5.75,"c":5.75,"v":9500},{"d":"1984-09-25","o":5.75,"h":6,"l":5.75,"c":5.75,"v":1600},{"d":"1984-09-26","o":5.75,"h":6,"l":5.75,"c":5.75,"v":7600},{"d":"1984-09-27","o":5.75,"h":6,"l":5.75,"c":5.75,"v":300},{"d":"1984-09-28","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":15000},{"d":"1984-10-01","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":3900},{"d":"1984-10-02","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":6700},{"d":"1984-10-03","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":9700},{"d":"1984-10-04","o":5.75,"h":5.88,"l":5.5,"c":5.5,"v":5300},{"d":"1984-10-05","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":7000},{"d":"1984-10-08","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":1000},{"d":"1984-10-09","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":1900},{"d":"1984-10-10","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":500},{"d":"1984-10-11","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":13800},{"d":"1984-10-12","o":6.12,"h":6.62,"l":6.12,"c":6.12,"v":51600},{"d":"1984-10-15","o":6.5,"h":6.88,"l":6.5,"c":6.5,"v":11600},{"d":"1984-10-16","o":6.75,"h":7.12,"l":6.75,"c":6.75,"v":5700},{"d":"1984-10-17","o":7,"h":7.38,"l":7,"c":7,"v":35300},{"d":"1984-10-18","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":23800},{"d":"1984-10-19","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":35800},{"d":"1984-10-22","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":7500},{"d":"1984-10-23","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":13300},{"d":"1984-10-24","o":7.62,"h":7.75,"l":7.62,"c":7.62,"v":1300},{"d":"1984-10-25","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":5700},{"d":"1984-10-26","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":6300},{"d":"1984-10-29","o":7.38,"h":7.38,"l":7,"c":7,"v":4400},{"d":"1984-10-30","o":7,"h":7.38,"l":7,"c":7,"v":6100},{"d":"1984-10-31","o":7,"h":7.38,"l":7,"c":7,"v":16900},{"d":"1984-11-01","o":7,"h":7.38,"l":7,"c":7,"v":3300},{"d":"1984-11-02","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":4100},{"d":"1984-11-05","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":2200},{"d":"1984-11-06","o":7.12,"h":7.38,"l":7.12,"c":7.12,"v":2000},{"d":"1984-11-07","o":7.12,"h":7.38,"l":7,"c":7,"v":600},{"d":"1984-11-08","o":7,"h":7.38,"l":7,"c":7,"v":3400},{"d":"1984-11-09","o":7.12,"h":7.5,"l":7.12,"c":7.12,"v":21900},{"d":"1984-11-12","o":7.12,"h":7.38,"l":7,"c":7,"v":1900},{"d":"1984-11-13","o":7,"h":7.38,"l":7,"c":7,"v":3500},{"d":"1984-11-14","o":7,"h":7.38,"l":7,"c":7,"v":8900},{"d":"1984-11-15","o":7,"h":7.38,"l":7,"c":7,"v":4600},{"d":"1984-11-16","o":7,"h":7.12,"l":6.75,"c":6.75,"v":8000},{"d":"1984-11-19","o":6.75,"h":7.12,"l":6.75,"c":6.75,"v":4700},{"d":"1984-11-20","o":6.75,"h":7,"l":6.62,"c":6.62,"v":7400},{"d":"1984-11-21","o":6.62,"h":7,"l":6.62,"c":6.62,"v":900},{"d":"1984-11-23","o":6.62,"h":7,"l":6.62,"c":6.62,"v":300},{"d":"1984-11-26","o":6.62,"h":7,"l":6.62,"c":6.62,"v":900},{"d":"1984-11-27","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":3500},{"d":"1984-11-28","o":6.62,"h":6.88,"l":6.5,"c":6.5,"v":2700},{"d":"1984-11-29","o":6.5,"h":6.62,"l":6.25,"c":6.25,"v":3800},{"d":"1984-11-30","o":6.25,"h":6.5,"l":6.12,"c":6.12,"v":2900},{"d":"1984-12-03","o":6.12,"h":6.38,"l":6,"c":6,"v":2900},{"d":"1984-12-04","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":21800},{"d":"1984-12-05","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":1900},{"d":"1984-12-06","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":500},{"d":"1984-12-07","o":5.88,"h":6.12,"l":5.88,"c":5.88,"v":16000},{"d":"1984-12-10","o":5.88,"h":6,"l":5.75,"c":5.75,"v":6100},{"d":"1984-12-11","o":5.75,"h":6,"l":5.75,"c":5.75,"v":8200},{"d":"1984-12-12","o":5.88,"h":6,"l":5.88,"c":5.88,"v":7300},{"d":"1984-12-13","o":5.88,"h":6,"l":5.88,"c":5.88,"v":2100},{"d":"1984-12-14","o":5.88,"h":6,"l":5.88,"c":5.88,"v":4000},{"d":"1984-12-17","o":5.88,"h":6,"l":5.88,"c":5.88,"v":1800},{"d":"1984-12-18","o":6,"h":6.5,"l":6,"c":6,"v":8800},{"d":"1984-12-19","o":6,"h":6.38,"l":6,"c":6,"v":5100},{"d":"1984-12-20","o":6,"h":6.38,"l":6,"c":6,"v":1100},{"d":"1984-12-21","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1984-12-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1984-12-26","o":6,"h":6.38,"l":6,"c":6,"v":900},{"d":"1984-12-27","o":6,"h":6.38,"l":6,"c":6,"v":500},{"d":"1984-12-28","o":6,"h":6.38,"l":6,"c":6,"v":2500},{"d":"1984-12-31","o":6,"h":6.38,"l":6,"c":6,"v":2000},{"d":"1985-01-02","o":6,"h":6.38,"l":6,"c":6,"v":4500},{"d":"1985-01-03","o":6,"h":6.38,"l":6,"c":6,"v":9100},{"d":"1985-01-04","o":6,"h":6.38,"l":6,"c":6,"v":4200},{"d":"1985-01-07","o":6,"h":6.38,"l":6,"c":6,"v":1000},{"d":"1985-01-08","o":6,"h":6.38,"l":6,"c":6,"v":3400},{"d":"1985-01-09","o":6,"h":6.38,"l":6,"c":6,"v":2500},{"d":"1985-01-10","o":6,"h":6.25,"l":6,"c":6,"v":3900},{"d":"1985-01-11","o":6,"h":6.25,"l":6,"c":6,"v":9200},{"d":"1985-01-14","o":6.12,"h":6.38,"l":6.12,"c":6.12,"v":10100},{"d":"1985-01-15","o":7,"h":7.25,"l":7,"c":7,"v":19700},{"d":"1985-01-16","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":12200},{"d":"1985-01-17","o":7.38,"h":7.88,"l":7.38,"c":7.38,"v":8500},{"d":"1985-01-18","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":30800},{"d":"1985-01-21","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":7000},{"d":"1985-01-22","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":22900},{"d":"1985-01-23","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":15500},{"d":"1985-01-24","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":4800},{"d":"1985-01-25","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":21600},{"d":"1985-01-28","o":8.12,"h":8.62,"l":8.12,"c":8.12,"v":38000},{"d":"1985-01-29","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":4300},{"d":"1985-01-30","o":7.88,"h":8.12,"l":7.88,"c":7.88,"v":3500},{"d":"1985-01-31","o":7.88,"h":8.12,"l":7.75,"c":7.75,"v":7700},{"d":"1985-02-01","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":2500},{"d":"1985-02-04","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":7900},{"d":"1985-02-05","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":1600},{"d":"1985-02-06","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":1500},{"d":"1985-02-07","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":8900},{"d":"1985-02-08","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":7400},{"d":"1985-02-11","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":12300},{"d":"1985-02-12","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":9600},{"d":"1985-02-13","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":8300},{"d":"1985-02-14","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":11000},{"d":"1985-02-15","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":5200},{"d":"1985-02-19","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":2600},{"d":"1985-02-20","o":7.75,"h":8.12,"l":7.75,"c":7.75,"v":12500},{"d":"1985-02-21","o":8.38,"h":8.88,"l":8.38,"c":8.38,"v":53400},{"d":"1985-02-22","o":9.25,"h":9.62,"l":9.25,"c":9.25,"v":21900},{"d":"1985-02-25","o":9.25,"h":9.75,"l":9.25,"c":9.25,"v":7700},{"d":"1985-02-26","o":9.25,"h":9.5,"l":9.12,"c":9.12,"v":13100},{"d":"1985-02-27","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":17900},{"d":"1985-02-28","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":14300},{"d":"1985-03-01","o":9.12,"h":9.5,"l":9.12,"c":9.12,"v":4400},{"d":"1985-03-04","o":9.12,"h":9.38,"l":9,"c":9,"v":1500},{"d":"1985-03-05","o":9,"h":9.38,"l":9,"c":9,"v":10500},{"d":"1985-03-06","o":9,"h":9.38,"l":9,"c":9,"v":16800},{"d":"1985-03-07","o":9,"h":9.38,"l":9,"c":9,"v":31400},{"d":"1985-03-08","o":9.5,"h":10.5,"l":9.5,"c":9.5,"v":37000},{"d":"1985-03-11","o":10.25,"h":11,"l":10.25,"c":10.25,"v":32300},{"d":"1985-03-12","o":10.25,"h":11.25,"l":10.25,"c":10.25,"v":46500},{"d":"1985-03-13","o":10.25,"h":11,"l":10.25,"c":10.25,"v":8200},{"d":"1985-03-14","o":10.25,"h":10.75,"l":10,"c":10,"v":12900},{"d":"1985-03-15","o":10,"h":10.75,"l":10,"c":10,"v":12900},{"d":"1985-03-18","o":10,"h":10.75,"l":10,"c":10,"v":10700},{"d":"1985-03-19","o":10,"h":10.75,"l":10,"c":10,"v":9000},{"d":"1985-03-20","o":10,"h":10.75,"l":10,"c":10,"v":7000},{"d":"1985-03-21","o":10,"h":10.75,"l":10,"c":10,"v":14600},{"d":"1985-03-22","o":10,"h":10.75,"l":10,"c":10,"v":3900},{"d":"1985-03-25","o":9.5,"h":9.5,"l":9,"c":9,"v":9300},{"d":"1985-03-26","o":9,"h":9.25,"l":8.5,"c":8.5,"v":10400},{"d":"1985-03-27","o":8.5,"h":9.25,"l":8.5,"c":8.5,"v":8000},{"d":"1985-03-28","o":8.5,"h":8.75,"l":8,"c":8,"v":8700},{"d":"1985-03-29","o":8,"h":8.75,"l":8,"c":8,"v":19400},{"d":"1985-04-01","o":8,"h":8.5,"l":8,"c":8,"v":9700},{"d":"1985-04-02","o":8,"h":8.5,"l":8,"c":8,"v":2800},{"d":"1985-04-03","o":8,"h":8.5,"l":8,"c":8,"v":7000},{"d":"1985-04-04","o":8,"h":8.5,"l":8,"c":8,"v":6100},{"d":"1985-04-08","o":8,"h":8.25,"l":7.25,"c":7.25,"v":11900},{"d":"1985-04-09","o":7.25,"h":8,"l":7.25,"c":7.25,"v":3100},{"d":"1985-04-10","o":7.25,"h":8,"l":7.25,"c":7.25,"v":200},{"d":"1985-04-11","o":7.25,"h":8,"l":7.25,"c":7.25,"v":2300},{"d":"1985-04-12","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":3200},{"d":"1985-04-15","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":9500},{"d":"1985-04-16","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":7600},{"d":"1985-04-17","o":7.25,"h":8,"l":7.25,"c":7.25,"v":8400},{"d":"1985-04-18","o":7.25,"h":8,"l":7.25,"c":7.25,"v":3600},{"d":"1985-04-19","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":4300},{"d":"1985-04-22","o":7.25,"h":7.5,"l":7,"c":7,"v":7400},{"d":"1985-04-23","o":7,"h":7.5,"l":7,"c":7,"v":9000},{"d":"1985-04-24","o":7,"h":7.5,"l":6.75,"c":6.75,"v":1000},{"d":"1985-04-25","o":6.75,"h":7.5,"l":6.75,"c":6.75,"v":2400},{"d":"1985-04-26","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":6000},{"d":"1985-04-29","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":100},{"d":"1985-04-30","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1985-05-01","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":1500},{"d":"1985-05-02","o":6.75,"h":7,"l":6.5,"c":6.5,"v":7600},{"d":"1985-05-03","o":6.5,"h":7,"l":6.5,"c":6.5,"v":3900},{"d":"1985-05-06","o":6.5,"h":7,"l":6.25,"c":6.25,"v":3600},{"d":"1985-05-07","o":6.25,"h":7,"l":6.25,"c":6.25,"v":10300},{"d":"1985-05-08","o":6.25,"h":7,"l":6.25,"c":6.25,"v":6700},{"d":"1985-05-09","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":2500},{"d":"1985-05-10","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":2400},{"d":"1985-05-13","o":6.25,"h":6.75,"l":6,"c":6,"v":2500},{"d":"1985-05-14","o":6,"h":6.5,"l":6,"c":6,"v":5200},{"d":"1985-05-15","o":6,"h":6.5,"l":6,"c":6,"v":4000},{"d":"1985-05-16","o":6,"h":6.5,"l":6,"c":6,"v":2000},{"d":"1985-05-17","o":6,"h":6.5,"l":6,"c":6,"v":5300},{"d":"1985-05-20","o":6,"h":6.25,"l":5.75,"c":5.75,"v":6800},{"d":"1985-05-21","o":5.75,"h":6,"l":5.75,"c":5.75,"v":8200},{"d":"1985-05-22","o":5.75,"h":6,"l":5.75,"c":5.75,"v":3000},{"d":"1985-05-23","o":5.75,"h":6,"l":5.75,"c":5.75,"v":2200},{"d":"1985-05-24","o":5.75,"h":6,"l":5.75,"c":5.75,"v":1000},{"d":"1985-05-28","o":6,"h":6.5,"l":6,"c":6,"v":20300},{"d":"1985-05-29","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":15800},{"d":"1985-05-30","o":7,"h":7.5,"l":7,"c":7,"v":6500},{"d":"1985-05-31","o":7,"h":7.25,"l":6.5,"c":6.5,"v":6900},{"d":"1985-06-03","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":1400},{"d":"1985-06-04","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":2400},{"d":"1985-06-05","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":9900},{"d":"1985-06-06","o":6.25,"h":6.38,"l":6,"c":6,"v":4600},{"d":"1985-06-07","o":6,"h":6.38,"l":6,"c":6,"v":300},{"d":"1985-06-10","o":6,"h":6.25,"l":6,"c":6,"v":2700},{"d":"1985-06-11","o":6,"h":6.25,"l":6,"c":6,"v":4700},{"d":"1985-06-12","o":6,"h":6.25,"l":6,"c":6,"v":2400},{"d":"1985-06-13","o":6,"h":6,"l":5.62,"c":5.62,"v":7500},{"d":"1985-06-14","o":5.62,"h":6,"l":5.62,"c":5.62,"v":1000},{"d":"1985-06-17","o":5.62,"h":6,"l":5.62,"c":5.62,"v":600},{"d":"1985-06-18","o":5.62,"h":6,"l":5.62,"c":5.62,"v":500},{"d":"1985-06-19","o":5.62,"h":6,"l":5.62,"c":5.62,"v":2500},{"d":"1985-06-20","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":2400},{"d":"1985-06-21","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":2200},{"d":"1985-06-24","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":2400},{"d":"1985-06-25","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":1400},{"d":"1985-06-26","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":3100},{"d":"1985-06-27","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":4600},{"d":"1985-06-28","o":5.5,"h":5.75,"l":5.38,"c":5.38,"v":3800},{"d":"1985-07-01","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1985-07-02","o":5.38,"h":5.38,"l":5,"c":5,"v":5000},{"d":"1985-07-03","o":5,"h":5.25,"l":4.75,"c":4.75,"v":2500},{"d":"1985-07-05","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1985-07-08","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":4800},{"d":"1985-07-09","o":4.25,"h":4.25,"l":4,"c":4,"v":2900},{"d":"1985-07-10","o":4,"h":4,"l":3.75,"c":3.75,"v":3200},{"d":"1985-07-11","o":3.75,"h":4,"l":3.75,"c":3.75,"v":6800},{"d":"1985-07-12","o":3.75,"h":4,"l":3.75,"c":3.75,"v":5400},{"d":"1985-07-15","o":3.75,"h":4,"l":3.75,"c":3.75,"v":1100},{"d":"1985-07-16","o":4,"h":4.5,"l":4,"c":4,"v":7800},{"d":"1985-07-17","o":4,"h":4.75,"l":4,"c":4,"v":2700},{"d":"1985-07-18","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":5700},{"d":"1985-07-19","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3200},{"d":"1985-07-22","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3000},{"d":"1985-07-23","o":4.5,"h":4.5,"l":4,"c":4,"v":4400},{"d":"1985-07-24","o":4,"h":4.5,"l":4,"c":4,"v":5400},{"d":"1985-07-25","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1985-07-26","o":4,"h":4.5,"l":3.75,"c":3.75,"v":2100},{"d":"1985-07-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1985-07-30","o":3.75,"h":4.12,"l":3.75,"c":3.75,"v":6000},{"d":"1985-07-31","o":3.75,"h":4.12,"l":3.75,"c":3.75,"v":2800},{"d":"1985-08-01","o":3.75,"h":4.12,"l":3.75,"c":3.75,"v":1100},{"d":"1985-08-02","o":3.75,"h":4.12,"l":3.75,"c":3.75,"v":300},{"d":"1985-08-05","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":1500},{"d":"1985-08-06","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":6400},{"d":"1985-08-07","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":6700},{"d":"1985-08-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1985-08-09","o":3.75,"h":4.5,"l":3.75,"c":3.75,"v":1000},{"d":"1985-08-12","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":1700},{"d":"1985-08-13","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":700},{"d":"1985-08-14","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":6600},{"d":"1985-08-15","o":3.75,"h":3.88,"l":3.25,"c":3.25,"v":7000},{"d":"1985-08-16","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":10100},{"d":"1985-08-19","o":3.25,"h":3.5,"l":3,"c":3,"v":1000},{"d":"1985-08-20","o":3,"h":3.5,"l":3,"c":3,"v":3500},{"d":"1985-08-21","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":8200},{"d":"1985-08-22","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1500},{"d":"1985-08-23","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":5000},{"d":"1985-08-26","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":3300},{"d":"1985-08-27","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":200},{"d":"1985-08-28","o":3.75,"h":4,"l":3.75,"c":3.75,"v":12900},{"d":"1985-08-29","o":3.75,"h":4,"l":3.75,"c":3.75,"v":200},{"d":"1985-08-30","o":3.75,"h":4,"l":3.75,"c":3.75,"v":2200},{"d":"1985-09-03","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":8100},{"d":"1985-09-04","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":3000},{"d":"1985-09-05","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1500},{"d":"1985-09-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1985-09-09","o":3.5,"h":4,"l":3.25,"c":3.25,"v":2000},{"d":"1985-09-10","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":9700},{"d":"1985-09-11","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1100},{"d":"1985-09-12","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":700},{"d":"1985-09-13","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":2200},{"d":"1985-09-16","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":100},{"d":"1985-09-17","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":100},{"d":"1985-09-18","o":3.38,"h":3.5,"l":3.12,"c":3.12,"v":9100},{"d":"1985-09-19","o":3.12,"h":3.5,"l":3.12,"c":3.12,"v":2400},{"d":"1985-09-20","o":3.12,"h":3.5,"l":3.12,"c":3.12,"v":1000},{"d":"1985-09-23","o":3.12,"h":3.5,"l":3.12,"c":3.12,"v":2200},{"d":"1985-09-24","o":3.12,"h":3.5,"l":3.12,"c":3.12,"v":200},{"d":"1985-09-25","o":3.12,"h":3.5,"l":3,"c":3,"v":1200},{"d":"1985-09-26","o":3,"h":3.5,"l":3,"c":3,"v":2800},{"d":"1985-09-30","o":3,"h":3.5,"l":3,"c":3,"v":6600},{"d":"1985-10-01","o":3,"h":3.5,"l":3,"c":3,"v":1800},{"d":"1985-10-02","o":3,"h":3.5,"l":3,"c":3,"v":1300},{"d":"1985-10-03","o":3,"h":3.5,"l":3,"c":3,"v":700},{"d":"1985-10-04","o":3,"h":3.75,"l":3,"c":3,"v":8000},{"d":"1985-10-07","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":2800},{"d":"1985-10-08","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":2000},{"d":"1985-10-09","o":3.75,"h":4,"l":3.75,"c":3.75,"v":4200},{"d":"1985-10-10","o":3.75,"h":4,"l":3.75,"c":3.75,"v":700},{"d":"1985-10-11","o":3.75,"h":4,"l":3.5,"c":3.5,"v":16500},{"d":"1985-10-14","o":3.5,"h":4,"l":3.5,"c":3.5,"v":900},{"d":"1985-10-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1985-10-16","o":3.5,"h":4,"l":3.5,"c":3.5,"v":100},{"d":"1985-10-17","o":3.5,"h":4,"l":3.5,"c":3.5,"v":1100},{"d":"1985-10-18","o":4,"h":4.5,"l":4,"c":4,"v":5100},{"d":"1985-10-21","o":4.25,"h":5,"l":4.25,"c":4.25,"v":4500},{"d":"1985-10-22","o":4.25,"h":5,"l":4.25,"c":4.25,"v":800},{"d":"1985-10-23","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":2300},{"d":"1985-10-24","o":4.25,"h":4.5,"l":4,"c":4,"v":3300},{"d":"1985-10-25","o":4,"h":4.5,"l":4,"c":4,"v":10700},{"d":"1985-10-28","o":4.12,"h":4.75,"l":4.12,"c":4.12,"v":700},{"d":"1985-10-29","o":4.12,"h":4.75,"l":4,"c":4,"v":900},{"d":"1985-10-30","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":700},{"d":"1985-10-31","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":100},{"d":"1985-11-01","o":4.25,"h":4.5,"l":4,"c":4,"v":1100},{"d":"1985-11-04","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1985-11-05","o":4,"h":4.5,"l":4,"c":4,"v":2300},{"d":"1985-11-06","o":4,"h":4.5,"l":4,"c":4,"v":1900},{"d":"1985-11-07","o":4,"h":4.25,"l":3.75,"c":3.75,"v":2300},{"d":"1985-11-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1985-11-11","o":3.75,"h":4.25,"l":3.5,"c":3.5,"v":600},{"d":"1985-11-12","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":4000},{"d":"1985-11-13","o":3.5,"h":3.5,"l":3,"c":3,"v":7800},{"d":"1985-11-14","o":3,"h":3.75,"l":3,"c":3,"v":4200},{"d":"1985-11-15","o":3,"h":3.5,"l":3,"c":3,"v":600},{"d":"1985-11-18","o":3,"h":3.5,"l":3,"c":3,"v":6900},{"d":"1985-11-19","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":6500},{"d":"1985-11-20","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":3700},{"d":"1985-11-21","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":6400},{"d":"1985-11-22","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":1200},{"d":"1985-11-25","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":6000},{"d":"1985-11-26","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":1500},{"d":"1985-11-27","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":2200},{"d":"1985-11-29","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":500},{"d":"1985-12-02","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":1000},{"d":"1985-12-03","o":3.5,"h":4.38,"l":3.5,"c":3.5,"v":4100},{"d":"1985-12-04","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":800},{"d":"1985-12-05","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":1000},{"d":"1985-12-06","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":1000},{"d":"1985-12-09","o":3.5,"h":4.25,"l":3.5,"c":3.5,"v":9300},{"d":"1985-12-10","o":3.5,"h":4,"l":3.5,"c":3.5,"v":5800},{"d":"1985-12-11","o":3.5,"h":4,"l":3.5,"c":3.5,"v":5300},{"d":"1985-12-12","o":3.5,"h":4,"l":3.5,"c":3.5,"v":3400},{"d":"1985-12-13","o":3.5,"h":4,"l":3.38,"c":3.38,"v":2500},{"d":"1985-12-16","o":3.38,"h":3.88,"l":3,"c":3,"v":3000},{"d":"1985-12-17","o":3,"h":3.88,"l":3,"c":3,"v":1600},{"d":"1985-12-18","o":3,"h":3.75,"l":3,"c":3,"v":1000},{"d":"1985-12-19","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":300},{"d":"1985-12-20","o":3.25,"h":3.5,"l":3,"c":3,"v":4200},{"d":"1985-12-23","o":3,"h":3.5,"l":3,"c":3,"v":2200},{"d":"1985-12-24","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":500},{"d":"1985-12-26","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":2500},{"d":"1985-12-27","o":3.38,"h":3.75,"l":3.38,"c":3.38,"v":1200},{"d":"1985-12-30","o":4,"h":4.75,"l":4,"c":4,"v":19700},{"d":"1985-12-31","o":4.5,"h":5,"l":4.5,"c":4.5,"v":7800},{"d":"1986-01-02","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":400},{"d":"1986-01-03","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":500},{"d":"1986-01-06","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":1000},{"d":"1986-01-07","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":700},{"d":"1986-01-08","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2500},{"d":"1986-01-09","o":4.25,"h":4.5,"l":4,"c":4,"v":6000},{"d":"1986-01-10","o":4,"h":4.5,"l":4,"c":4,"v":1300},{"d":"1986-01-13","o":4,"h":4.5,"l":4,"c":4,"v":300},{"d":"1986-01-14","o":4,"h":4.5,"l":4,"c":4,"v":500},{"d":"1986-01-15","o":4,"h":4.5,"l":4,"c":4,"v":900},{"d":"1986-01-16","o":4,"h":4.5,"l":4,"c":4,"v":3500},{"d":"1986-01-17","o":4,"h":4.5,"l":4,"c":4,"v":3400},{"d":"1986-01-20","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1986-01-21","o":4,"h":4.5,"l":4,"c":4,"v":800},{"d":"1986-01-22","o":4,"h":4.5,"l":4,"c":4,"v":3200},{"d":"1986-01-23","o":4,"h":4.5,"l":4,"c":4,"v":5200},{"d":"1986-01-24","o":4,"h":4.5,"l":4,"c":4,"v":4200},{"d":"1986-01-27","o":4,"h":4.5,"l":4,"c":4,"v":1900},{"d":"1986-01-28","o":4,"h":4.38,"l":4,"c":4,"v":2200},{"d":"1986-01-29","o":4,"h":4.5,"l":4,"c":4,"v":100},{"d":"1986-01-30","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":1800},{"d":"1986-01-31","o":4.25,"h":4.5,"l":4,"c":4,"v":14200},{"d":"1986-02-03","o":4,"h":4.5,"l":4,"c":4,"v":1000},{"d":"1986-02-04","o":4,"h":4.38,"l":4,"c":4,"v":2800},{"d":"1986-02-05","o":4,"h":4.38,"l":4,"c":4,"v":800},{"d":"1986-02-06","o":4,"h":4.38,"l":4,"c":4,"v":1000},{"d":"1986-02-07","o":4,"h":4.38,"l":4,"c":4,"v":4400},{"d":"1986-02-10","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":2200},{"d":"1986-02-11","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":2200},{"d":"1986-02-12","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":3100},{"d":"1986-02-13","o":4.12,"h":4.38,"l":4,"c":4,"v":100},{"d":"1986-02-14","o":4,"h":4.38,"l":4,"c":4,"v":3400},{"d":"1986-02-18","o":4,"h":4.25,"l":3.75,"c":3.75,"v":3900},{"d":"1986-02-19","o":3.75,"h":4,"l":3.62,"c":3.62,"v":5700},{"d":"1986-02-20","o":3.62,"h":4,"l":3.62,"c":3.62,"v":500},{"d":"1986-02-21","o":3.62,"h":4,"l":3.62,"c":3.62,"v":2500},{"d":"1986-02-24","o":3.62,"h":4,"l":3.62,"c":3.62,"v":2000},{"d":"1986-02-25","o":3.62,"h":4,"l":3.62,"c":3.62,"v":2000},{"d":"1986-02-26","o":3.62,"h":4,"l":3.62,"c":3.62,"v":2300},{"d":"1986-02-27","o":3.62,"h":4,"l":3.5,"c":3.5,"v":4000},{"d":"1986-02-28","o":3.5,"h":4,"l":3.5,"c":3.5,"v":1700},{"d":"1986-03-03","o":3.5,"h":4,"l":3.5,"c":3.5,"v":600},{"d":"1986-03-04","o":3.5,"h":4,"l":3.5,"c":3.5,"v":6400},{"d":"1986-03-05","o":3.5,"h":4,"l":3.25,"c":3.25,"v":6100},{"d":"1986-03-06","o":3.25,"h":3.5,"l":3,"c":3,"v":5200},{"d":"1986-03-07","o":3,"h":3.5,"l":3,"c":3,"v":2000},{"d":"1986-03-10","o":3,"h":3.25,"l":2.75,"c":2.75,"v":2800},{"d":"1986-03-11","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1400},{"d":"1986-03-12","o":3,"h":3.5,"l":3,"c":3,"v":1500},{"d":"1986-03-13","o":3.25,"h":4,"l":3.25,"c":3.25,"v":2500},{"d":"1986-03-14","o":3.25,"h":3.75,"l":3,"c":3,"v":4200},{"d":"1986-03-17","o":3,"h":3.5,"l":3,"c":3,"v":3800},{"d":"1986-03-18","o":3,"h":3.5,"l":3,"c":3,"v":3700},{"d":"1986-03-19","o":3,"h":3.5,"l":3,"c":3,"v":6600},{"d":"1986-03-20","o":3,"h":3.5,"l":3,"c":3,"v":5300},{"d":"1986-03-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1986-03-24","o":3,"h":3.5,"l":3,"c":3,"v":400},{"d":"1986-03-25","o":3,"h":3.5,"l":3,"c":3,"v":2300},{"d":"1986-03-26","o":3,"h":3.5,"l":3,"c":3,"v":7700},{"d":"1986-03-27","o":3,"h":3.5,"l":3,"c":3,"v":2500},{"d":"1986-03-31","o":3,"h":3.5,"l":3,"c":3,"v":5900},{"d":"1986-04-01","o":3,"h":3.5,"l":3,"c":3,"v":3000},{"d":"1986-04-02","o":3,"h":3.5,"l":3,"c":3,"v":10000},{"d":"1986-04-03","o":3,"h":3.5,"l":2.88,"c":2.88,"v":10500},{"d":"1986-04-04","o":2.88,"h":3.38,"l":2.88,"c":2.88,"v":7000},{"d":"1986-04-07","o":2.88,"h":3.38,"l":2.88,"c":2.88,"v":500},{"d":"1986-04-08","o":2.88,"h":3.38,"l":2.88,"c":2.88,"v":800},{"d":"1986-04-09","o":2.88,"h":3.25,"l":2.75,"c":2.75,"v":7300},{"d":"1986-04-10","o":2.75,"h":3,"l":2.5,"c":2.5,"v":9500},{"d":"1986-04-11","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":23200},{"d":"1986-04-14","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":3400},{"d":"1986-04-15","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":1700},{"d":"1986-04-16","o":2.5,"h":3.25,"l":2.5,"c":2.5,"v":6500},{"d":"1986-04-17","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":4000},{"d":"1986-04-18","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1000},{"d":"1986-04-21","o":2.75,"h":3.25,"l":2.5,"c":2.5,"v":3200},{"d":"1986-04-22","o":2.5,"h":3.25,"l":2.5,"c":2.5,"v":4100},{"d":"1986-04-23","o":2.5,"h":3.25,"l":2.5,"c":2.5,"v":500},{"d":"1986-04-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-04-25","o":2.5,"h":3.25,"l":2.5,"c":2.5,"v":6300},{"d":"1986-04-28","o":2.5,"h":3,"l":2.5,"c":2.5,"v":3100},{"d":"1986-04-29","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1500},{"d":"1986-04-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-05-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-05-02","o":2.5,"h":3,"l":2.5,"c":2.5,"v":500},{"d":"1986-05-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-05-06","o":2.5,"h":2.88,"l":2.5,"c":2.5,"v":4400},{"d":"1986-05-07","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":9900},{"d":"1986-05-08","o":2.88,"h":3,"l":2.62,"c":3,"v":9500},{"d":"1986-05-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2300},{"d":"1986-05-12","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":1800},{"d":"1986-05-13","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2100},{"d":"1986-05-14","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1986-05-15","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1986-05-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1200},{"d":"1986-05-19","o":2.75,"h":3.5,"l":2.75,"c":2.75,"v":5700},{"d":"1986-05-20","o":3,"h":3.5,"l":3,"c":3.25,"v":45900},{"d":"1986-05-21","o":3.25,"h":3.5,"l":2.75,"c":2.88,"v":3500},{"d":"1986-05-22","o":3.12,"h":3.5,"l":3.12,"c":3.12,"v":3700},{"d":"1986-05-23","o":3.12,"h":3.38,"l":3.06,"c":3.12,"v":3500},{"d":"1986-05-27","o":3.12,"h":3.5,"l":3.12,"c":3.5,"v":7300},{"d":"1986-05-28","o":3.38,"h":3.38,"l":3.12,"c":3.25,"v":14900},{"d":"1986-05-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":500},{"d":"1986-05-30","o":3.12,"h":3.5,"l":3.12,"c":3.5,"v":3900},{"d":"1986-06-02","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":2400},{"d":"1986-06-03","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":800},{"d":"1986-06-04","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":8300},{"d":"1986-06-05","o":3,"h":3,"l":2.75,"c":2.75,"v":3000},{"d":"1986-06-06","o":2.75,"h":3.25,"l":2.75,"c":3.25,"v":3700},{"d":"1986-06-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"1986-06-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2200},{"d":"1986-06-11","o":2.75,"h":3.12,"l":2.75,"c":3.12,"v":2500},{"d":"1986-06-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1986-06-13","o":2.75,"h":2.75,"l":2.25,"c":2.75,"v":7200},{"d":"1986-06-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1986-06-17","o":2.75,"h":3,"l":2.5,"c":3,"v":6200},{"d":"1986-06-18","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"1986-06-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1986-06-20","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"1986-06-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"1986-06-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-06-25","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":4900},{"d":"1986-06-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1986-06-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"1986-06-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1986-07-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1986-07-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":800},{"d":"1986-07-03","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":1200},{"d":"1986-07-07","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-07-08","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1200},{"d":"1986-07-09","o":2.75,"h":3,"l":2.75,"c":3,"v":3300},{"d":"1986-07-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1986-07-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":200},{"d":"1986-07-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-07-15","o":2.25,"h":2.5,"l":2,"c":2.12,"v":69200},{"d":"1986-07-16","o":2.12,"h":2.75,"l":2,"c":2.5,"v":4000},{"d":"1986-07-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-07-18","o":2.5,"h":2.5,"l":2,"c":2,"v":5000},{"d":"1986-07-21","o":2,"h":2.25,"l":2,"c":2.25,"v":1100},{"d":"1986-07-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-07-23","o":2.25,"h":2.5,"l":2,"c":2.5,"v":17000},{"d":"1986-07-24","o":2.5,"h":2.5,"l":2,"c":2.25,"v":10200},{"d":"1986-07-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1700},{"d":"1986-07-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":7200},{"d":"1986-07-29","o":2.5,"h":2.5,"l":2,"c":2.5,"v":2200},{"d":"1986-07-30","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1986-07-31","o":2,"h":2,"l":2,"c":2,"v":5200},{"d":"1986-08-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-08-04","o":2,"h":2,"l":2,"c":2,"v":900},{"d":"1986-08-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-08-06","o":2,"h":2.25,"l":1.88,"c":1.88,"v":5200},{"d":"1986-08-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1986-08-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1600},{"d":"1986-08-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1000},{"d":"1986-08-12","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":2000},{"d":"1986-08-13","o":1.88,"h":2,"l":1.75,"c":1.88,"v":2700},{"d":"1986-08-14","o":1.88,"h":2.5,"l":1.75,"c":2.5,"v":8000},{"d":"1986-08-15","o":2.12,"h":2.12,"l":1.75,"c":1.75,"v":700},{"d":"1986-08-18","o":1.75,"h":2.5,"l":1.75,"c":1.88,"v":1500},{"d":"1986-08-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"1986-08-20","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"1986-08-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-08-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-08-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-08-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1100},{"d":"1986-08-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1986-08-28","o":1.75,"h":2.5,"l":1.75,"c":2.5,"v":1400},{"d":"1986-08-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"1986-09-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1986-09-03","o":2.5,"h":2.5,"l":2,"c":2.5,"v":5500},{"d":"1986-09-04","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":1600},{"d":"1986-09-05","o":2.5,"h":2.5,"l":2,"c":2.5,"v":7000},{"d":"1986-09-08","o":2.25,"h":2.25,"l":2,"c":2.25,"v":1100},{"d":"1986-09-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-09-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-09-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":400},{"d":"1986-09-12","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":600},{"d":"1986-09-15","o":1.88,"h":2.25,"l":1.88,"c":2.25,"v":300},{"d":"1986-09-16","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"1986-09-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-09-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":400},{"d":"1986-09-19","o":2.25,"h":2.5,"l":2.12,"c":2.25,"v":5000},{"d":"1986-09-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":500},{"d":"1986-09-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-09-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1700},{"d":"1986-09-25","o":2.12,"h":2.12,"l":2,"c":2,"v":8400},{"d":"1986-09-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":100},{"d":"1986-09-29","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"1986-09-30","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-10-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-10-02","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"1986-10-03","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1986-10-06","o":2,"h":2,"l":1.75,"c":2,"v":10500},{"d":"1986-10-07","o":2,"h":2.12,"l":1.75,"c":2.12,"v":4000},{"d":"1986-10-08","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1986-10-09","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1986-10-10","o":2,"h":2,"l":1.75,"c":1.75,"v":7000},{"d":"1986-10-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1986-10-14","o":2.06,"h":2.12,"l":2.06,"c":2.12,"v":2500},{"d":"1986-10-15","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1986-10-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1500},{"d":"1986-10-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-10-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-10-21","o":2,"h":2,"l":1.81,"c":2,"v":5400},{"d":"1986-10-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":500},{"d":"1986-10-23","o":1.88,"h":2.25,"l":1.88,"c":1.88,"v":3100},{"d":"1986-10-24","o":1.88,"h":2.25,"l":1.75,"c":2.25,"v":2700},{"d":"1986-10-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-10-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1986-10-29","o":2.12,"h":2.12,"l":1.88,"c":1.88,"v":3500},{"d":"1986-10-30","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":400},{"d":"1986-10-31","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":100},{"d":"1986-11-03","o":2.12,"h":2.12,"l":1.88,"c":1.88,"v":1400},{"d":"1986-11-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1986-11-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1986-11-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1986-11-07","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1300},{"d":"1986-11-10","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1986-11-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":500},{"d":"1986-11-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"1986-11-13","o":1.75,"h":2,"l":1.75,"c":1.88,"v":8700},{"d":"1986-11-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2000},{"d":"1986-11-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"1986-11-18","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":1800},{"d":"1986-11-19","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":4300},{"d":"1986-11-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":700},{"d":"1986-11-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1300},{"d":"1986-11-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1986-11-25","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":4400},{"d":"1986-11-26","o":1.75,"h":1.88,"l":1.5,"c":1.75,"v":9600},{"d":"1986-11-28","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1000},{"d":"1986-12-01","o":1.38,"h":1.62,"l":1.38,"c":1.62,"v":1500},{"d":"1986-12-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1986-12-03","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1500},{"d":"1986-12-04","o":1.5,"h":1.75,"l":1.5,"c":1.5,"v":3500},{"d":"1986-12-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1986-12-08","o":1.62,"h":2.12,"l":1.62,"c":2.12,"v":7600},{"d":"1986-12-09","o":2.12,"h":2.12,"l":1.75,"c":2.12,"v":3700},{"d":"1986-12-10","o":2.12,"h":2.12,"l":1.88,"c":1.88,"v":5500},{"d":"1986-12-11","o":1.88,"h":2,"l":1.62,"c":1.62,"v":11500},{"d":"1986-12-12","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":3000},{"d":"1986-12-15","o":1.81,"h":1.88,"l":1.75,"c":1.75,"v":1100},{"d":"1986-12-16","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":300},{"d":"1986-12-17","o":1.88,"h":2.25,"l":1.88,"c":2.25,"v":7300},{"d":"1986-12-18","o":2.25,"h":2.5,"l":2,"c":2.25,"v":14700},{"d":"1986-12-19","o":2.25,"h":2.25,"l":2,"c":2,"v":6700},{"d":"1986-12-22","o":2,"h":2.25,"l":2,"c":2,"v":6700},{"d":"1986-12-23","o":2,"h":2.38,"l":2,"c":2.38,"v":3700},{"d":"1986-12-24","o":2.38,"h":2.38,"l":2,"c":2,"v":3900},{"d":"1986-12-26","o":2,"h":2.25,"l":2,"c":2.25,"v":11000},{"d":"1986-12-29","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":2000},{"d":"1986-12-30","o":2.38,"h":2.38,"l":2,"c":2.25,"v":12800},{"d":"1986-12-31","o":2.25,"h":2.25,"l":2,"c":2,"v":29300},{"d":"1987-01-02","o":2,"h":2.25,"l":1.75,"c":1.75,"v":4500},{"d":"1987-01-05","o":1.75,"h":2.12,"l":1.75,"c":2.12,"v":4300},{"d":"1987-01-06","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":2000},{"d":"1987-01-07","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1000},{"d":"1987-01-08","o":1.94,"h":2.12,"l":1.75,"c":2.12,"v":1600},{"d":"1987-01-09","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-01-12","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-01-13","o":2,"h":2,"l":2,"c":2,"v":2000},{"d":"1987-01-14","o":2,"h":2.12,"l":1.88,"c":2.12,"v":7400},{"d":"1987-01-15","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-01-16","o":2.12,"h":2.12,"l":2,"c":2.12,"v":1100},{"d":"1987-01-19","o":2.12,"h":2.12,"l":2,"c":2.12,"v":1100},{"d":"1987-01-20","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-01-21","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1987-01-22","o":1.88,"h":2,"l":1.88,"c":1.88,"v":4600},{"d":"1987-01-23","o":1.88,"h":2,"l":1.75,"c":1.75,"v":1600},{"d":"1987-01-26","o":1.75,"h":2,"l":1.75,"c":2,"v":3300},{"d":"1987-01-27","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"1987-01-28","o":1.88,"h":1.88,"l":1.5,"c":1.88,"v":8500},{"d":"1987-01-29","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"1987-01-30","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1000},{"d":"1987-02-02","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-02-03","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1987-02-04","o":1.62,"h":1.88,"l":1.62,"c":1.88,"v":3400},{"d":"1987-02-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":100},{"d":"1987-02-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-02-09","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-02-10","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"1987-02-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1987-02-12","o":1.88,"h":1.88,"l":1.62,"c":1.88,"v":9000},{"d":"1987-02-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-02-17","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-02-18","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-02-19","o":1.88,"h":1.88,"l":1.62,"c":1.88,"v":3400},{"d":"1987-02-20","o":1.88,"h":1.88,"l":1.62,"c":1.62,"v":1200},{"d":"1987-02-23","o":1.62,"h":1.88,"l":1.62,"c":1.88,"v":2000},{"d":"1987-02-24","o":1.88,"h":1.88,"l":1.62,"c":1.88,"v":1700},{"d":"1987-02-25","o":1.88,"h":1.88,"l":1.62,"c":1.88,"v":1300},{"d":"1987-02-26","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":4500},{"d":"1987-02-27","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":5600},{"d":"1987-03-02","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":8000},{"d":"1987-03-03","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":5000},{"d":"1987-03-04","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1987-03-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"1987-03-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1987-03-09","o":1.88,"h":2.12,"l":1.88,"c":1.88,"v":3900},{"d":"1987-03-10","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1987-03-11","o":2,"h":2.12,"l":2,"c":2,"v":1000},{"d":"1987-03-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1987-03-13","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1987-03-16","o":2,"h":2.25,"l":2,"c":2.25,"v":5100},{"d":"1987-03-17","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1100},{"d":"1987-03-18","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":600},{"d":"1987-03-19","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-03-20","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-03-23","o":2.12,"h":2.62,"l":2.12,"c":2.12,"v":700},{"d":"1987-03-24","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":4200},{"d":"1987-03-25","o":2.5,"h":2.62,"l":2.25,"c":2.25,"v":1000},{"d":"1987-03-26","o":2.62,"h":3,"l":2.62,"c":3,"v":4100},{"d":"1987-03-27","o":3,"h":3.38,"l":2.75,"c":3,"v":5700},{"d":"1987-03-30","o":3,"h":3.25,"l":2.88,"c":2.88,"v":1000},{"d":"1987-03-31","o":2.88,"h":3.12,"l":2.75,"c":3,"v":4000},{"d":"1987-04-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1987-04-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1987-04-03","o":3,"h":3.25,"l":2.88,"c":3.25,"v":18100},{"d":"1987-04-06","o":3.12,"h":3.12,"l":3,"c":3.12,"v":11100},{"d":"1987-04-07","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1987-04-08","o":3,"h":3.12,"l":3,"c":3,"v":7200},{"d":"1987-04-09","o":3,"h":3.25,"l":3,"c":3.25,"v":12600},{"d":"1987-04-10","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":7100},{"d":"1987-04-13","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":4500},{"d":"1987-04-14","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":2400},{"d":"1987-04-15","o":3.12,"h":3.25,"l":3,"c":3.25,"v":2600},{"d":"1987-04-16","o":3.12,"h":3.12,"l":3,"c":3.12,"v":3000},{"d":"1987-04-20","o":3.12,"h":3.25,"l":3,"c":3,"v":5300},{"d":"1987-04-21","o":3,"h":3.12,"l":3,"c":3.12,"v":5000},{"d":"1987-04-22","o":3.12,"h":3.12,"l":3,"c":3.12,"v":11300},{"d":"1987-04-23","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":1300},{"d":"1987-04-24","o":2.88,"h":3.12,"l":2.75,"c":2.75,"v":4400},{"d":"1987-04-27","o":2.75,"h":3.12,"l":2.75,"c":3.12,"v":1900},{"d":"1987-04-28","o":3.12,"h":3.12,"l":2.75,"c":3.12,"v":3400},{"d":"1987-04-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1987-04-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":300},{"d":"1987-05-01","o":3.12,"h":3.12,"l":2.75,"c":2.75,"v":1200},{"d":"1987-05-04","o":2.75,"h":3.25,"l":2.75,"c":3.25,"v":4300},{"d":"1987-05-05","o":3.25,"h":3.25,"l":2.75,"c":3.25,"v":1600},{"d":"1987-05-06","o":3.12,"h":3.12,"l":2.75,"c":3.12,"v":3400},{"d":"1987-05-07","o":3.12,"h":3.38,"l":2.88,"c":3.38,"v":3300},{"d":"1987-05-08","o":3.38,"h":3.38,"l":2.88,"c":3.38,"v":3200},{"d":"1987-05-11","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1987-05-12","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":4000},{"d":"1987-05-13","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1987-05-14","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"1987-05-15","o":3,"h":3.25,"l":3,"c":3,"v":6000},{"d":"1987-05-18","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1987-05-19","o":3,"h":3.38,"l":3,"c":3.25,"v":7100},{"d":"1987-05-20","o":3.12,"h":3.12,"l":3,"c":3.12,"v":6000},{"d":"1987-05-21","o":3.12,"h":3.25,"l":3,"c":3,"v":4500},{"d":"1987-05-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1987-05-26","o":3,"h":3.38,"l":3,"c":3,"v":1200},{"d":"1987-05-27","o":3,"h":3.12,"l":3,"c":3.12,"v":1200},{"d":"1987-05-28","o":3.12,"h":3.38,"l":3,"c":3,"v":10500},{"d":"1987-05-29","o":3,"h":3.12,"l":3,"c":3,"v":7000},{"d":"1987-06-01","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"1987-06-02","o":3,"h":3.25,"l":3,"c":3,"v":400},{"d":"1987-06-03","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1987-06-04","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"1987-06-05","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1987-06-08","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":900},{"d":"1987-06-09","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"1987-06-10","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1987-06-11","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1987-06-12","o":3,"h":3.38,"l":3,"c":3,"v":6400},{"d":"1987-06-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":700},{"d":"1987-06-16","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"1987-06-17","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"1987-06-18","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":10600},{"d":"1987-06-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":10200},{"d":"1987-06-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1987-06-23","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1987-06-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"1987-06-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":700},{"d":"1987-06-26","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1987-06-29","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1987-06-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":200},{"d":"1987-07-01","o":3,"h":3,"l":3,"c":3,"v":4600},{"d":"1987-07-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":200},{"d":"1987-07-06","o":3.12,"h":3.12,"l":3,"c":3,"v":2800},{"d":"1987-07-07","o":3,"h":3.38,"l":3,"c":3,"v":17500},{"d":"1987-07-08","o":3,"h":3.5,"l":3,"c":3.38,"v":12900},{"d":"1987-07-09","o":3.38,"h":3.62,"l":3.25,"c":3.62,"v":5000},{"d":"1987-07-10","o":3.5,"h":3.5,"l":3.25,"c":3.38,"v":1900},{"d":"1987-07-13","o":3.5,"h":3.75,"l":3.5,"c":3.62,"v":5400},{"d":"1987-07-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1100},{"d":"1987-07-15","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":7500},{"d":"1987-07-16","o":3.5,"h":4.5,"l":3.5,"c":4.5,"v":19200},{"d":"1987-07-17","o":4.5,"h":5.5,"l":4.25,"c":5,"v":39100},{"d":"1987-07-20","o":5,"h":5.25,"l":4.75,"c":4.75,"v":5200},{"d":"1987-07-21","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1000},{"d":"1987-07-22","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":4200},{"d":"1987-07-23","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":11700},{"d":"1987-07-24","o":4.75,"h":5,"l":4.75,"c":4.75,"v":3200},{"d":"1987-07-27","o":4.75,"h":4.88,"l":4.5,"c":4.88,"v":4300},{"d":"1987-07-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":200},{"d":"1987-07-29","o":4.5,"h":5,"l":4.5,"c":4.75,"v":1600},{"d":"1987-07-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1987-07-31","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1987-08-03","o":4.5,"h":4.94,"l":4.5,"c":4.88,"v":5900},{"d":"1987-08-04","o":4.88,"h":5,"l":4.62,"c":5,"v":2200},{"d":"1987-08-05","o":5,"h":5,"l":5,"c":5,"v":2000},{"d":"1987-08-06","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1987-08-07","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"1987-08-10","o":5,"h":5.25,"l":5,"c":5.25,"v":7400},{"d":"1987-08-11","o":5.25,"h":5.5,"l":4.88,"c":5,"v":3300},{"d":"1987-08-12","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2000},{"d":"1987-08-13","o":5.38,"h":5.62,"l":5,"c":5.5,"v":7600},{"d":"1987-08-14","o":5.5,"h":6,"l":5.38,"c":5.5,"v":9900},{"d":"1987-08-17","o":5.5,"h":6.12,"l":5.5,"c":6,"v":12500},{"d":"1987-08-18","o":6,"h":6.12,"l":5.62,"c":6.12,"v":13100},{"d":"1987-08-19","o":6.12,"h":6.75,"l":5.75,"c":6.75,"v":30300},{"d":"1987-08-20","o":6.75,"h":7.5,"l":6.38,"c":7,"v":144600},{"d":"1987-08-21","o":7,"h":8,"l":6.88,"c":8,"v":25300},{"d":"1987-08-24","o":8,"h":8.25,"l":7.25,"c":8.12,"v":19400},{"d":"1987-08-25","o":8.12,"h":8.38,"l":7.88,"c":8,"v":19900},{"d":"1987-08-26","o":8,"h":8.12,"l":7.62,"c":7.75,"v":16100},{"d":"1987-08-27","o":7.75,"h":7.75,"l":7.25,"c":7.38,"v":28400},{"d":"1987-08-28","o":7.25,"h":7.25,"l":6.75,"c":6.75,"v":29600},{"d":"1987-08-31","o":6.75,"h":7,"l":6.62,"c":6.62,"v":6100},{"d":"1987-09-01","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":5200},{"d":"1987-09-02","o":6.75,"h":7,"l":6.62,"c":6.62,"v":7200},{"d":"1987-09-03","o":6.62,"h":6.88,"l":6.12,"c":6.25,"v":9600},{"d":"1987-09-04","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":2000},{"d":"1987-09-08","o":6.12,"h":6.38,"l":6,"c":6,"v":11700},{"d":"1987-09-09","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":10600},{"d":"1987-09-10","o":6.38,"h":6.5,"l":6.12,"c":6.5,"v":8800},{"d":"1987-09-11","o":6.5,"h":6.62,"l":6.25,"c":6.62,"v":9000},{"d":"1987-09-14","o":6.62,"h":6.75,"l":6.38,"c":6.62,"v":10100},{"d":"1987-09-15","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":4400},{"d":"1987-09-16","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":6300},{"d":"1987-09-17","o":6.62,"h":7.5,"l":6.5,"c":7.5,"v":20500},{"d":"1987-09-18","o":7.5,"h":7.75,"l":7.25,"c":7.75,"v":3900},{"d":"1987-09-21","o":7.75,"h":8.25,"l":7.75,"c":8,"v":24500},{"d":"1987-09-22","o":8,"h":8,"l":7.38,"c":7.75,"v":10900},{"d":"1987-09-23","o":7.75,"h":7.75,"l":7.38,"c":7.62,"v":2700},{"d":"1987-09-24","o":7.62,"h":7.75,"l":7.62,"c":7.75,"v":8200},{"d":"1987-09-25","o":7.75,"h":8,"l":7.56,"c":8,"v":10200},{"d":"1987-09-28","o":8,"h":8,"l":7.5,"c":8,"v":5500},{"d":"1987-09-29","o":8,"h":8,"l":7.5,"c":8,"v":2300},{"d":"1987-09-30","o":8,"h":8,"l":7.5,"c":7.62,"v":4200},{"d":"1987-10-01","o":7.62,"h":8,"l":7.62,"c":8,"v":14200},{"d":"1987-10-02","o":8,"h":8,"l":7.75,"c":8,"v":3000},{"d":"1987-10-05","o":8,"h":8,"l":7.75,"c":8,"v":6600},{"d":"1987-10-06","o":8,"h":8,"l":7.75,"c":7.75,"v":7100},{"d":"1987-10-07","o":7.75,"h":8,"l":7.62,"c":8,"v":6200},{"d":"1987-10-08","o":8,"h":8,"l":7.75,"c":7.75,"v":2900},{"d":"1987-10-09","o":7.75,"h":8.12,"l":7.5,"c":7.88,"v":43200},{"d":"1987-10-12","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":8700},{"d":"1987-10-13","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2400},{"d":"1987-10-14","o":7.75,"h":7.88,"l":7.5,"c":7.75,"v":9100},{"d":"1987-10-15","o":7.75,"h":7.88,"l":7.5,"c":7.88,"v":9200},{"d":"1987-10-16","o":7.62,"h":7.62,"l":7.38,"c":7.38,"v":7000},{"d":"1987-10-19","o":7.25,"h":7.25,"l":6.5,"c":6.5,"v":22400},{"d":"1987-10-20","o":6.12,"h":6.12,"l":4.62,"c":4.75,"v":16900},{"d":"1987-10-21","o":4.75,"h":5.75,"l":4.5,"c":5.75,"v":20800},{"d":"1987-10-22","o":5.62,"h":5.62,"l":5,"c":5.25,"v":22300},{"d":"1987-10-23","o":5.25,"h":5.38,"l":5,"c":5.12,"v":3500},{"d":"1987-10-26","o":5,"h":5,"l":4.62,"c":5,"v":1500},{"d":"1987-10-27","o":5,"h":5.25,"l":4.75,"c":4.88,"v":9900},{"d":"1987-10-28","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":4900},{"d":"1987-10-29","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":3600},{"d":"1987-10-30","o":4.5,"h":4.75,"l":4.25,"c":4.62,"v":4100},{"d":"1987-11-02","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":200},{"d":"1987-11-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"1987-11-04","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":2500},{"d":"1987-11-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1987-11-06","o":4.25,"h":4.62,"l":4.12,"c":4.25,"v":5600},{"d":"1987-11-09","o":4.25,"h":4.25,"l":4,"c":4.25,"v":4700},{"d":"1987-11-10","o":4.12,"h":4.12,"l":3.75,"c":3.88,"v":700},{"d":"1987-11-11","o":3.88,"h":4,"l":3.75,"c":4,"v":5000},{"d":"1987-11-12","o":4,"h":4.25,"l":4,"c":4,"v":7100},{"d":"1987-11-13","o":4,"h":4.25,"l":4,"c":4.12,"v":3600},{"d":"1987-11-16","o":4.12,"h":4.12,"l":4,"c":4.12,"v":4000},{"d":"1987-11-17","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":100},{"d":"1987-11-18","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":100},{"d":"1987-11-19","o":3.88,"h":4.12,"l":3.88,"c":3.88,"v":3000},{"d":"1987-11-20","o":3.88,"h":4,"l":3.69,"c":4,"v":12600},{"d":"1987-11-23","o":4,"h":4.25,"l":3.75,"c":4.25,"v":19200},{"d":"1987-11-24","o":4.25,"h":4.38,"l":4,"c":4.19,"v":9200},{"d":"1987-11-25","o":4.19,"h":4.62,"l":4.12,"c":4.38,"v":21400},{"d":"1987-11-27","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1500},{"d":"1987-11-30","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":6000},{"d":"1987-12-01","o":4.75,"h":5.75,"l":4.5,"c":5,"v":15200},{"d":"1987-12-02","o":5.5,"h":6.12,"l":5.5,"c":5.5,"v":16500},{"d":"1987-12-03","o":5.62,"h":5.88,"l":5.62,"c":5.62,"v":13000},{"d":"1987-12-04","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":5800},{"d":"1987-12-07","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":3100},{"d":"1987-12-08","o":5.25,"h":5.62,"l":5.25,"c":5.62,"v":8300},{"d":"1987-12-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1400},{"d":"1987-12-10","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":2500},{"d":"1987-12-11","o":5.38,"h":5.75,"l":5.38,"c":5.38,"v":10700},{"d":"1987-12-14","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":4300},{"d":"1987-12-15","o":5.5,"h":5.69,"l":5.5,"c":5.5,"v":2900},{"d":"1987-12-16","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":1200},{"d":"1987-12-17","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1987-12-18","o":5.75,"h":6,"l":5.75,"c":5.75,"v":6800},{"d":"1987-12-21","o":5.88,"h":6,"l":5.88,"c":5.88,"v":800},{"d":"1987-12-22","o":5.88,"h":6,"l":5.88,"c":5.88,"v":9500},{"d":"1987-12-23","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":200},{"d":"1987-12-24","o":5.88,"h":6.12,"l":5.88,"c":6.12,"v":1300},{"d":"1987-12-28","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":100},{"d":"1987-12-29","o":6.12,"h":6.25,"l":5.88,"c":6.25,"v":4400},{"d":"1987-12-30","o":6.25,"h":6.75,"l":6.25,"c":6.5,"v":8100},{"d":"1987-12-31","o":6.62,"h":7.25,"l":6.62,"c":7,"v":22600},{"d":"1988-01-04","o":7.12,"h":7.31,"l":7.12,"c":7.12,"v":3100},{"d":"1988-01-05","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":9900},{"d":"1988-01-06","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":5500},{"d":"1988-01-07","o":7.5,"h":7.75,"l":7.38,"c":7.5,"v":20300},{"d":"1988-01-08","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":6100},{"d":"1988-01-11","o":7.12,"h":7.25,"l":7,"c":7.25,"v":6400},{"d":"1988-01-12","o":7.25,"h":7.25,"l":6.5,"c":6.62,"v":19200},{"d":"1988-01-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":300},{"d":"1988-01-14","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":10600},{"d":"1988-01-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1100},{"d":"1988-01-18","o":6.75,"h":6.75,"l":6.38,"c":6.5,"v":1700},{"d":"1988-01-19","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":800},{"d":"1988-01-20","o":6.62,"h":6.62,"l":6.25,"c":6.25,"v":4400},{"d":"1988-01-21","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":5100},{"d":"1988-01-22","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":4700},{"d":"1988-01-25","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1988-01-26","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":700},{"d":"1988-01-27","o":6.38,"h":6.62,"l":6.38,"c":6.62,"v":7500},{"d":"1988-01-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":800},{"d":"1988-01-29","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":600},{"d":"1988-02-01","o":6.88,"h":7,"l":6.81,"c":7,"v":5100},{"d":"1988-02-02","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":400},{"d":"1988-02-03","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":1700},{"d":"1988-02-04","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1100},{"d":"1988-02-05","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":2400},{"d":"1988-02-08","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":800},{"d":"1988-02-09","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":1000},{"d":"1988-02-10","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":3000},{"d":"1988-02-11","o":6.88,"h":7,"l":6.75,"c":6.88,"v":7600},{"d":"1988-02-12","o":6.88,"h":7.25,"l":6.88,"c":7.25,"v":2100},{"d":"1988-02-16","o":7.25,"h":7.75,"l":7,"c":7.5,"v":10000},{"d":"1988-02-17","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":1700},{"d":"1988-02-18","o":7.75,"h":8.25,"l":7.5,"c":8.12,"v":19000},{"d":"1988-02-19","o":8.12,"h":8.12,"l":7.88,"c":7.88,"v":3600},{"d":"1988-02-22","o":7.88,"h":8.25,"l":7.88,"c":8.12,"v":12000},{"d":"1988-02-23","o":8.12,"h":9,"l":8.12,"c":8.75,"v":39600},{"d":"1988-02-24","o":8.75,"h":8.75,"l":8.38,"c":8.62,"v":55600},{"d":"1988-02-25","o":8.62,"h":8.75,"l":8.38,"c":8.62,"v":18100},{"d":"1988-02-26","o":8.62,"h":8.62,"l":8.38,"c":8.62,"v":3900},{"d":"1988-02-29","o":8.62,"h":8.88,"l":8.5,"c":8.88,"v":3400},{"d":"1988-03-01","o":8.88,"h":8.88,"l":8.5,"c":8.62,"v":3900},{"d":"1988-03-02","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":600},{"d":"1988-03-03","o":8.62,"h":8.75,"l":8.62,"c":8.62,"v":600},{"d":"1988-03-04","o":8.62,"h":8.75,"l":8.62,"c":8.75,"v":7200},{"d":"1988-03-07","o":8.75,"h":9,"l":8.75,"c":9,"v":6000},{"d":"1988-03-08","o":9,"h":9,"l":8.75,"c":9,"v":9700},{"d":"1988-03-09","o":9,"h":9,"l":8.75,"c":8.88,"v":3200},{"d":"1988-03-10","o":8.88,"h":9,"l":8.75,"c":8.75,"v":8400},{"d":"1988-03-11","o":8.88,"h":9,"l":8.88,"c":8.88,"v":5500},{"d":"1988-03-14","o":8.88,"h":9,"l":8.75,"c":8.75,"v":3500},{"d":"1988-03-15","o":8.88,"h":9.75,"l":8.88,"c":9.75,"v":20200},{"d":"1988-03-16","o":9.75,"h":9.88,"l":9.38,"c":9.75,"v":14100},{"d":"1988-03-17","o":9.75,"h":10,"l":9.5,"c":10,"v":14000},{"d":"1988-03-18","o":10,"h":10,"l":9.62,"c":9.62,"v":15600},{"d":"1988-03-21","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":3600},{"d":"1988-03-22","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":500},{"d":"1988-03-23","o":9.75,"h":9.75,"l":9.5,"c":9.75,"v":6200},{"d":"1988-03-24","o":9.62,"h":9.62,"l":9.62,"c":9.62,"v":1100},{"d":"1988-03-25","o":9.62,"h":9.88,"l":9.5,"c":9.5,"v":5300},{"d":"1988-03-28","o":9.5,"h":9.62,"l":9.38,"c":9.38,"v":8000},{"d":"1988-03-29","o":9.38,"h":9.38,"l":9.25,"c":9.38,"v":1900},{"d":"1988-03-30","o":9.38,"h":9.38,"l":9.12,"c":9.25,"v":19000},{"d":"1988-03-31","o":9.25,"h":9.25,"l":9,"c":9.12,"v":5000},{"d":"1988-04-04","o":9.12,"h":9.25,"l":9,"c":9.25,"v":9400},{"d":"1988-04-05","o":9.25,"h":9.25,"l":9,"c":9.25,"v":10500},{"d":"1988-04-06","o":9.25,"h":9.25,"l":8.88,"c":8.88,"v":10800},{"d":"1988-04-07","o":8.88,"h":9,"l":8.75,"c":8.75,"v":11600},{"d":"1988-04-08","o":8.75,"h":8.88,"l":8.62,"c":8.88,"v":6500},{"d":"1988-04-11","o":8.88,"h":8.88,"l":8.62,"c":8.62,"v":4100},{"d":"1988-04-12","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":6400},{"d":"1988-04-13","o":8.62,"h":8.88,"l":8.62,"c":8.75,"v":10700},{"d":"1988-04-14","o":8.75,"h":8.88,"l":8.5,"c":8.88,"v":22500},{"d":"1988-04-15","o":8.88,"h":8.88,"l":8.62,"c":8.88,"v":3600},{"d":"1988-04-18","o":8.88,"h":8.88,"l":8.75,"c":8.75,"v":11200},{"d":"1988-04-19","o":8.75,"h":8.88,"l":8.75,"c":8.88,"v":3900},{"d":"1988-04-20","o":8.88,"h":8.88,"l":8.62,"c":8.75,"v":9300},{"d":"1988-04-21","o":8.75,"h":9,"l":8.62,"c":9,"v":6400},{"d":"1988-04-22","o":8.88,"h":8.88,"l":8.75,"c":8.88,"v":4600},{"d":"1988-04-25","o":8.88,"h":9,"l":8.75,"c":9,"v":2500},{"d":"1988-04-26","o":9,"h":9,"l":8.75,"c":8.75,"v":1900},{"d":"1988-04-27","o":8.75,"h":9,"l":8.75,"c":9,"v":1400},{"d":"1988-04-28","o":9,"h":9,"l":8.75,"c":9,"v":1000},{"d":"1988-04-29","o":9,"h":9.12,"l":8.88,"c":8.88,"v":7700},{"d":"1988-05-02","o":8.88,"h":9.25,"l":8.88,"c":9.25,"v":8200},{"d":"1988-05-03","o":9.25,"h":9.38,"l":9,"c":9.38,"v":9300},{"d":"1988-05-04","o":9.5,"h":9.62,"l":9.5,"c":9.62,"v":1600},{"d":"1988-05-05","o":9.62,"h":9.62,"l":9.38,"c":9.38,"v":2500},{"d":"1988-05-06","o":9.38,"h":9.62,"l":9.38,"c":9.38,"v":300},{"d":"1988-05-09","o":9.38,"h":9.62,"l":9.38,"c":9.62,"v":1200},{"d":"1988-05-10","o":9.62,"h":9.62,"l":9.25,"c":9.62,"v":700},{"d":"1988-05-11","o":9.62,"h":9.62,"l":9.25,"c":9.38,"v":4700},{"d":"1988-05-12","o":9.38,"h":9.5,"l":9.25,"c":9.25,"v":1100},{"d":"1988-05-13","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":3300},{"d":"1988-05-16","o":9.5,"h":10.25,"l":9.5,"c":10.25,"v":21000},{"d":"1988-05-17","o":10.25,"h":10.75,"l":10.25,"c":10.5,"v":24900},{"d":"1988-05-18","o":10.25,"h":10.25,"l":10,"c":10,"v":18900},{"d":"1988-05-19","o":10,"h":10.38,"l":10,"c":10.38,"v":9500},{"d":"1988-05-20","o":10.38,"h":10.38,"l":10.12,"c":10.38,"v":400},{"d":"1988-05-23","o":10.25,"h":10.25,"l":10,"c":10.25,"v":4100},{"d":"1988-05-24","o":10.25,"h":10.25,"l":10,"c":10,"v":3200},{"d":"1988-05-25","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":500},{"d":"1988-05-26","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":900},{"d":"1988-05-27","o":9.88,"h":10.12,"l":9.88,"c":10.12,"v":1500},{"d":"1988-05-31","o":10.12,"h":10.25,"l":9.88,"c":10,"v":3500},{"d":"1988-06-01","o":10,"h":10.25,"l":10,"c":10.25,"v":1400},{"d":"1988-06-02","o":10.25,"h":10.25,"l":9.88,"c":9.88,"v":2300},{"d":"1988-06-03","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":0},{"d":"1988-06-06","o":10,"h":10.25,"l":10,"c":10.25,"v":2800},{"d":"1988-06-07","o":10.25,"h":10.25,"l":10,"c":10.25,"v":3100},{"d":"1988-06-08","o":10.25,"h":10.38,"l":10,"c":10,"v":2200},{"d":"1988-06-09","o":10,"h":10,"l":10,"c":10,"v":1600},{"d":"1988-06-10","o":10,"h":10,"l":10,"c":10,"v":2100},{"d":"1988-06-13","o":10,"h":10.38,"l":10,"c":10.12,"v":5800},{"d":"1988-06-14","o":10.12,"h":10.5,"l":10,"c":10.5,"v":1600},{"d":"1988-06-15","o":10.38,"h":10.38,"l":10,"c":10.38,"v":3300},{"d":"1988-06-16","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"1988-06-17","o":10.38,"h":10.5,"l":10.38,"c":10.38,"v":2500},{"d":"1988-06-20","o":10.38,"h":10.38,"l":10.25,"c":10.38,"v":2200},{"d":"1988-06-21","o":10.38,"h":10.38,"l":10.38,"c":10.38,"v":0},{"d":"1988-06-22","o":10.38,"h":10.5,"l":10.38,"c":10.5,"v":7600},{"d":"1988-06-23","o":10.5,"h":10.62,"l":10.5,"c":10.62,"v":3500},{"d":"1988-06-24","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":500},{"d":"1988-06-27","o":10.62,"h":10.88,"l":10.62,"c":10.88,"v":11000},{"d":"1988-06-28","o":11,"h":11.75,"l":11,"c":11.75,"v":14600},{"d":"1988-06-29","o":11.75,"h":12.12,"l":11.38,"c":11.38,"v":10500},{"d":"1988-06-30","o":11.38,"h":11.5,"l":11.25,"c":11.25,"v":1300},{"d":"1988-07-01","o":11.38,"h":11.5,"l":11.38,"c":11.5,"v":700},{"d":"1988-07-05","o":11.5,"h":11.5,"l":10.88,"c":10.88,"v":14400},{"d":"1988-07-06","o":10.88,"h":10.88,"l":10.5,"c":10.75,"v":13400},{"d":"1988-07-07","o":10.75,"h":11,"l":10.62,"c":10.75,"v":15900},{"d":"1988-07-08","o":10.62,"h":10.62,"l":10.38,"c":10.5,"v":6100},{"d":"1988-07-11","o":10.25,"h":10.25,"l":10.12,"c":10.12,"v":10700},{"d":"1988-07-12","o":10.12,"h":10.12,"l":10,"c":10.12,"v":3000},{"d":"1988-07-13","o":10,"h":10,"l":9.62,"c":9.75,"v":15400},{"d":"1988-07-14","o":9.75,"h":9.88,"l":9.25,"c":9.38,"v":6700},{"d":"1988-07-15","o":9.38,"h":10,"l":9.25,"c":10,"v":10300},{"d":"1988-07-18","o":10,"h":10,"l":9.88,"c":10,"v":4200},{"d":"1988-07-19","o":10,"h":10.12,"l":9.88,"c":10.12,"v":9700},{"d":"1988-07-20","o":10.12,"h":10.12,"l":10,"c":10.12,"v":3600},{"d":"1988-07-21","o":10.12,"h":10.25,"l":10.12,"c":10.12,"v":2900},{"d":"1988-07-22","o":10.12,"h":10.25,"l":10,"c":10.25,"v":1400},{"d":"1988-07-25","o":10.25,"h":10.38,"l":10,"c":10.38,"v":3500},{"d":"1988-07-26","o":10.25,"h":10.25,"l":10,"c":10,"v":3300},{"d":"1988-07-27","o":10.12,"h":10.12,"l":10.12,"c":10.12,"v":1700},{"d":"1988-07-28","o":10.25,"h":10.38,"l":10.25,"c":10.38,"v":2100},{"d":"1988-07-29","o":10.38,"h":10.88,"l":10.38,"c":10.88,"v":6900},{"d":"1988-08-01","o":10.88,"h":10.88,"l":10.5,"c":10.62,"v":12300},{"d":"1988-08-02","o":10.62,"h":10.62,"l":10.38,"c":10.38,"v":5400},{"d":"1988-08-03","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":7600},{"d":"1988-08-04","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":1500},{"d":"1988-08-05","o":10.25,"h":10.38,"l":10.25,"c":10.25,"v":500},{"d":"1988-08-08","o":10.25,"h":10.38,"l":10.12,"c":10.12,"v":9800},{"d":"1988-08-09","o":10.12,"h":10.12,"l":10,"c":10.12,"v":4200},{"d":"1988-08-10","o":10,"h":10,"l":9.88,"c":9.88,"v":6000},{"d":"1988-08-11","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":300},{"d":"1988-08-12","o":9.88,"h":9.88,"l":9.88,"c":9.88,"v":5300},{"d":"1988-08-15","o":9.75,"h":9.75,"l":9.62,"c":9.62,"v":7400},{"d":"1988-08-16","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":9000},{"d":"1988-08-17","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":2000},{"d":"1988-08-18","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":2400},{"d":"1988-08-19","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":1100},{"d":"1988-08-22","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":5800},{"d":"1988-08-23","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":2300},{"d":"1988-08-24","o":9.25,"h":9.38,"l":9.12,"c":9.12,"v":5100},{"d":"1988-08-25","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":700},{"d":"1988-08-26","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"1988-08-29","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"1988-08-30","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":1700},{"d":"1988-08-31","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":0},{"d":"1988-09-01","o":9.25,"h":9.25,"l":9.12,"c":9.12,"v":1300},{"d":"1988-09-02","o":9.12,"h":9.12,"l":9,"c":9.12,"v":5300},{"d":"1988-09-06","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"1988-09-07","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":800},{"d":"1988-09-08","o":9.12,"h":9.12,"l":9.12,"c":9.12,"v":0},{"d":"1988-09-09","o":9,"h":9,"l":9,"c":9,"v":1100},{"d":"1988-09-12","o":9,"h":9,"l":8.88,"c":8.88,"v":500},{"d":"1988-09-13","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":400},{"d":"1988-09-14","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":1100},{"d":"1988-09-15","o":8.88,"h":9,"l":8.75,"c":8.75,"v":2500},{"d":"1988-09-16","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1988-09-19","o":8.62,"h":8.62,"l":8.5,"c":8.62,"v":6300},{"d":"1988-09-20","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":700},{"d":"1988-09-21","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":200},{"d":"1988-09-22","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1988-09-23","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":300},{"d":"1988-09-26","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":800},{"d":"1988-09-27","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":2000},{"d":"1988-09-28","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":500},{"d":"1988-09-29","o":8.62,"h":8.62,"l":8.62,"c":8.62,"v":700},{"d":"1988-09-30","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1100},{"d":"1988-10-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":0},{"d":"1988-10-04","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":1300},{"d":"1988-10-05","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"1988-10-06","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":500},{"d":"1988-10-07","o":8.38,"h":8.38,"l":8,"c":8,"v":4200},{"d":"1988-10-10","o":8,"h":8,"l":7.88,"c":7.88,"v":1600},{"d":"1988-10-11","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":2600},{"d":"1988-10-12","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":3500},{"d":"1988-10-13","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":6900},{"d":"1988-10-14","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"1988-10-17","o":7.75,"h":7.75,"l":7.62,"c":7.62,"v":120900},{"d":"1988-10-18","o":7.62,"h":7.88,"l":7.62,"c":7.88,"v":43900},{"d":"1988-10-19","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":3500},{"d":"1988-10-20","o":7.88,"h":7.88,"l":7.75,"c":7.88,"v":7600},{"d":"1988-10-21","o":7.88,"h":8,"l":7.88,"c":8,"v":3400},{"d":"1988-10-24","o":8,"h":8,"l":7.62,"c":7.62,"v":26200},{"d":"1988-10-25","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":11400},{"d":"1988-10-26","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":11700},{"d":"1988-10-27","o":7.5,"h":7.75,"l":7.38,"c":7.38,"v":21800},{"d":"1988-10-28","o":7.38,"h":7.5,"l":7.25,"c":7.5,"v":18100},{"d":"1988-10-31","o":7.5,"h":7.75,"l":7.38,"c":7.75,"v":2700},{"d":"1988-11-01","o":7.75,"h":8,"l":7.75,"c":7.75,"v":4500},{"d":"1988-11-02","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":1000},{"d":"1988-11-03","o":7.88,"h":7.88,"l":7.62,"c":7.75,"v":1700},{"d":"1988-11-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":100},{"d":"1988-11-07","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":11000},{"d":"1988-11-08","o":8.12,"h":8.5,"l":8.12,"c":8.5,"v":3300},{"d":"1988-11-09","o":8.5,"h":8.5,"l":8.25,"c":8.38,"v":4100},{"d":"1988-11-10","o":8.38,"h":8.38,"l":8.25,"c":8.38,"v":300},{"d":"1988-11-11","o":8.25,"h":8.25,"l":8.12,"c":8.25,"v":9100},{"d":"1988-11-14","o":8.25,"h":8.38,"l":8.12,"c":8.38,"v":1800},{"d":"1988-11-15","o":8.25,"h":8.25,"l":8,"c":8.12,"v":2100},{"d":"1988-11-16","o":8,"h":8,"l":7.62,"c":7.62,"v":4900},{"d":"1988-11-17","o":7.62,"h":7.75,"l":7.38,"c":7.38,"v":2700},{"d":"1988-11-18","o":7.5,"h":7.62,"l":7.5,"c":7.62,"v":1500},{"d":"1988-11-21","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":1000},{"d":"1988-11-22","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":0},{"d":"1988-11-23","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":400},{"d":"1988-11-25","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":3500},{"d":"1988-11-28","o":7.38,"h":7.62,"l":7.25,"c":7.62,"v":2500},{"d":"1988-11-29","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":300},{"d":"1988-11-30","o":7.88,"h":8.25,"l":7.75,"c":8,"v":4100},{"d":"1988-12-01","o":8,"h":8.25,"l":7.88,"c":8.25,"v":2800},{"d":"1988-12-02","o":8.12,"h":8.12,"l":8,"c":8,"v":3400},{"d":"1988-12-05","o":8,"h":8.12,"l":7.75,"c":7.75,"v":4200},{"d":"1988-12-06","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":1600},{"d":"1988-12-07","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":100},{"d":"1988-12-08","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":100},{"d":"1988-12-09","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":1800},{"d":"1988-12-12","o":7.62,"h":7.62,"l":7.5,"c":7.62,"v":1700},{"d":"1988-12-13","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":1000},{"d":"1988-12-14","o":7.5,"h":7.5,"l":7,"c":7,"v":23700},{"d":"1988-12-15","o":7,"h":7.25,"l":7,"c":7.12,"v":10900},{"d":"1988-12-16","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":500},{"d":"1988-12-19","o":7.12,"h":7.12,"l":7.12,"c":7.12,"v":1500},{"d":"1988-12-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1800},{"d":"1988-12-21","o":7.12,"h":7.12,"l":7,"c":7.12,"v":11000},{"d":"1988-12-22","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":2200},{"d":"1988-12-23","o":7.25,"h":7.25,"l":7.12,"c":7.25,"v":3400},{"d":"1988-12-27","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":1900},{"d":"1988-12-28","o":7.38,"h":7.38,"l":7.25,"c":7.38,"v":4300},{"d":"1988-12-29","o":7.38,"h":7.5,"l":7.38,"c":7.38,"v":2300},{"d":"1988-12-30","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":3300},{"d":"1989-01-03","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":800},{"d":"1989-01-04","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":2600},{"d":"1989-01-05","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":3400},{"d":"1989-01-06","o":7.5,"h":7.5,"l":7.38,"c":7.5,"v":2700},{"d":"1989-01-09","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":3900},{"d":"1989-01-10","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":2100},{"d":"1989-01-11","o":7.12,"h":7.25,"l":7.12,"c":7.12,"v":3400},{"d":"1989-01-12","o":7,"h":7,"l":7,"c":7,"v":5500},{"d":"1989-01-13","o":7,"h":7,"l":6.88,"c":7,"v":2200},{"d":"1989-01-16","o":6.75,"h":6.75,"l":6.5,"c":6.62,"v":9000},{"d":"1989-01-17","o":6.62,"h":6.62,"l":6.38,"c":6.62,"v":5500},{"d":"1989-01-18","o":6.62,"h":6.75,"l":6.5,"c":6.62,"v":25200},{"d":"1989-01-19","o":6.62,"h":6.75,"l":6.62,"c":6.62,"v":6900},{"d":"1989-01-20","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":2400},{"d":"1989-01-23","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":2600},{"d":"1989-01-24","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1989-01-25","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":5100},{"d":"1989-01-26","o":6.75,"h":6.75,"l":6.62,"c":6.75,"v":4300},{"d":"1989-01-27","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":10800},{"d":"1989-01-30","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":2000},{"d":"1989-01-31","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":0},{"d":"1989-02-01","o":6.75,"h":7,"l":6.75,"c":7,"v":23500},{"d":"1989-02-02","o":7,"h":7,"l":6.62,"c":6.75,"v":5900},{"d":"1989-02-03","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":2700},{"d":"1989-02-06","o":6.62,"h":6.62,"l":6.38,"c":6.38,"v":18700},{"d":"1989-02-07","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1000},{"d":"1989-02-08","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":7800},{"d":"1989-02-09","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":4000},{"d":"1989-02-10","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":400},{"d":"1989-02-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":600},{"d":"1989-02-14","o":6.5,"h":6.62,"l":6.5,"c":6.62,"v":1500},{"d":"1989-02-15","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":6800},{"d":"1989-02-16","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":10900},{"d":"1989-02-17","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":2400},{"d":"1989-02-21","o":6.62,"h":6.75,"l":6.62,"c":6.75,"v":41900},{"d":"1989-02-22","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1200},{"d":"1989-02-23","o":6.75,"h":6.88,"l":6.62,"c":6.62,"v":2800},{"d":"1989-02-24","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":1000},{"d":"1989-02-27","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":200},{"d":"1989-02-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1300},{"d":"1989-03-01","o":6.5,"h":6.62,"l":6.38,"c":6.38,"v":3400},{"d":"1989-03-02","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":1600},{"d":"1989-03-03","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":3500},{"d":"1989-03-06","o":6.38,"h":6.38,"l":6.25,"c":6.25,"v":3800},{"d":"1989-03-07","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":1600},{"d":"1989-03-08","o":6.25,"h":6.38,"l":6.25,"c":6.25,"v":2800},{"d":"1989-03-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1989-03-10","o":6.25,"h":6.38,"l":6.12,"c":6.12,"v":59300},{"d":"1989-03-13","o":6.12,"h":6.25,"l":6,"c":6.12,"v":2100},{"d":"1989-03-14","o":6.12,"h":6.12,"l":6,"c":6,"v":1800},{"d":"1989-03-15","o":6,"h":6,"l":5.5,"c":5.88,"v":31000},{"d":"1989-03-16","o":5.88,"h":5.88,"l":5.62,"c":5.62,"v":8900},{"d":"1989-03-17","o":5.62,"h":5.88,"l":5.5,"c":5.5,"v":19300},{"d":"1989-03-20","o":5.5,"h":5.62,"l":5.25,"c":5.38,"v":5100},{"d":"1989-03-21","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":3000},{"d":"1989-03-22","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":5200},{"d":"1989-03-23","o":5.25,"h":5.25,"l":5,"c":5.12,"v":8800},{"d":"1989-03-27","o":5.12,"h":5.12,"l":5,"c":5.12,"v":5300},{"d":"1989-03-28","o":5.12,"h":5.12,"l":4.75,"c":5,"v":15500},{"d":"1989-03-29","o":5,"h":5,"l":4.5,"c":4.75,"v":12700},{"d":"1989-03-30","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":6500},{"d":"1989-03-31","o":4.62,"h":5.38,"l":4.62,"c":5.38,"v":24100},{"d":"1989-04-03","o":5.38,"h":5.38,"l":5.25,"c":5.38,"v":4900},{"d":"1989-04-04","o":5.38,"h":5.38,"l":5.12,"c":5.25,"v":9700},{"d":"1989-04-05","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":4400},{"d":"1989-04-06","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1000},{"d":"1989-04-07","o":5.5,"h":5.88,"l":5.5,"c":5.75,"v":7200},{"d":"1989-04-10","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":1100},{"d":"1989-04-11","o":5.5,"h":5.88,"l":5.5,"c":5.88,"v":6900},{"d":"1989-04-12","o":5.88,"h":5.88,"l":5.75,"c":5.88,"v":1800},{"d":"1989-04-13","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":2600},{"d":"1989-04-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2400},{"d":"1989-04-17","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":1000},{"d":"1989-04-18","o":5.62,"h":5.75,"l":5.62,"c":5.62,"v":4900},{"d":"1989-04-19","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":4300},{"d":"1989-04-20","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":1200},{"d":"1989-04-21","o":5.12,"h":5.25,"l":5,"c":5,"v":4900},{"d":"1989-04-24","o":5,"h":5.12,"l":5,"c":5,"v":800},{"d":"1989-04-25","o":5,"h":5,"l":5,"c":5,"v":2200},{"d":"1989-04-26","o":5,"h":5,"l":5,"c":5,"v":1100},{"d":"1989-04-27","o":5,"h":5.12,"l":4.75,"c":4.75,"v":7300},{"d":"1989-04-28","o":4.75,"h":4.88,"l":4.62,"c":4.88,"v":2500},{"d":"1989-05-01","o":4.88,"h":5,"l":4.75,"c":5,"v":1600},{"d":"1989-05-02","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":300},{"d":"1989-05-03","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":5500},{"d":"1989-05-04","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1989-05-05","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":200},{"d":"1989-05-08","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":1200},{"d":"1989-05-09","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":3200},{"d":"1989-05-10","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2400},{"d":"1989-05-11","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":1200},{"d":"1989-05-12","o":4.5,"h":4.62,"l":4.25,"c":4.62,"v":6700},{"d":"1989-05-15","o":4.62,"h":4.62,"l":4.25,"c":4.38,"v":10800},{"d":"1989-05-16","o":4.38,"h":5.12,"l":4.25,"c":5.12,"v":12100},{"d":"1989-05-17","o":5.12,"h":5.12,"l":4.88,"c":5,"v":9700},{"d":"1989-05-18","o":5,"h":5.12,"l":5,"c":5.12,"v":500},{"d":"1989-05-19","o":5,"h":5,"l":4.88,"c":5,"v":1800},{"d":"1989-05-22","o":5,"h":5,"l":5,"c":5,"v":1100},{"d":"1989-05-23","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1989-05-24","o":5,"h":5,"l":4.88,"c":4.88,"v":3400},{"d":"1989-05-25","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3400},{"d":"1989-05-26","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1989-05-30","o":5,"h":5.12,"l":5,"c":5,"v":2000},{"d":"1989-05-31","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":3500},{"d":"1989-06-01","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1989-06-02","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":1000},{"d":"1989-06-05","o":4.88,"h":5,"l":4.88,"c":4.88,"v":1300},{"d":"1989-06-06","o":4.88,"h":5,"l":4.88,"c":5,"v":2600},{"d":"1989-06-07","o":5,"h":5,"l":4.88,"c":5,"v":1700},{"d":"1989-06-08","o":5,"h":5.62,"l":5,"c":5.62,"v":9300},{"d":"1989-06-09","o":5.62,"h":5.62,"l":5.5,"c":5.62,"v":1600},{"d":"1989-06-12","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"1989-06-13","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":500},{"d":"1989-06-14","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":1000},{"d":"1989-06-15","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1989-06-16","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1989-06-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":700},{"d":"1989-06-20","o":5.62,"h":5.62,"l":5.62,"c":5.62,"v":100},{"d":"1989-06-21","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":2800},{"d":"1989-06-22","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":300},{"d":"1989-06-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1989-06-26","o":5.5,"h":5.5,"l":5.12,"c":5.12,"v":5700},{"d":"1989-06-27","o":5.12,"h":5.25,"l":5.12,"c":5.12,"v":1100},{"d":"1989-06-28","o":5.12,"h":5.12,"l":5,"c":5,"v":1000},{"d":"1989-06-29","o":5,"h":5.12,"l":5,"c":5,"v":2100},{"d":"1989-06-30","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":3200},{"d":"1989-07-03","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":2800},{"d":"1989-07-05","o":4.75,"h":5,"l":4.75,"c":4.88,"v":5200},{"d":"1989-07-06","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":4800},{"d":"1989-07-07","o":4.88,"h":5,"l":4.88,"c":4.88,"v":1700},{"d":"1989-07-10","o":4.88,"h":5.5,"l":4.88,"c":5.5,"v":7700},{"d":"1989-07-11","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":1500},{"d":"1989-07-12","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":2100},{"d":"1989-07-13","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3300},{"d":"1989-07-14","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":3500},{"d":"1989-07-17","o":5.5,"h":5.5,"l":5.38,"c":5.5,"v":400},{"d":"1989-07-18","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":3700},{"d":"1989-07-19","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":1300},{"d":"1989-07-20","o":5.12,"h":5.25,"l":4.88,"c":4.88,"v":5300},{"d":"1989-07-21","o":4.88,"h":5,"l":4.88,"c":5,"v":1100},{"d":"1989-07-24","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":100},{"d":"1989-07-25","o":5,"h":5,"l":5,"c":5,"v":700},{"d":"1989-07-26","o":5,"h":5.12,"l":4.88,"c":4.88,"v":1900},{"d":"1989-07-27","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":400},{"d":"1989-07-28","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":100},{"d":"1989-07-31","o":4.88,"h":5.12,"l":4.75,"c":5.12,"v":3700},{"d":"1989-08-01","o":5.12,"h":5.12,"l":5,"c":5,"v":1500},{"d":"1989-08-02","o":5,"h":5,"l":5,"c":5,"v":700},{"d":"1989-08-03","o":5,"h":5,"l":4.88,"c":4.88,"v":1200},{"d":"1989-08-04","o":4.88,"h":5,"l":4.75,"c":5,"v":4000},{"d":"1989-08-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":400},{"d":"1989-08-08","o":4.88,"h":4.88,"l":4.75,"c":4.88,"v":1800},{"d":"1989-08-09","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":1300},{"d":"1989-08-10","o":4.75,"h":4.75,"l":4.5,"c":4.62,"v":2500},{"d":"1989-08-11","o":4.75,"h":5,"l":4.75,"c":4.88,"v":3600},{"d":"1989-08-14","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1989-08-15","o":5,"h":5,"l":4.88,"c":4.88,"v":1600},{"d":"1989-08-16","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":1500},{"d":"1989-08-17","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":3200},{"d":"1989-08-18","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":300},{"d":"1989-08-21","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":200},{"d":"1989-08-22","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":8200},{"d":"1989-08-23","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":2900},{"d":"1989-08-24","o":4.88,"h":5,"l":4.88,"c":5,"v":5400},{"d":"1989-08-25","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":1000},{"d":"1989-08-28","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1989-08-29","o":4.75,"h":4.75,"l":4.62,"c":4.62,"v":56200},{"d":"1989-08-30","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":100},{"d":"1989-08-31","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":1400},{"d":"1989-09-01","o":4.5,"h":4.5,"l":4.25,"c":4.38,"v":9700},{"d":"1989-09-05","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":2300},{"d":"1989-09-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1500},{"d":"1989-09-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1700},{"d":"1989-09-08","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":1600},{"d":"1989-09-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"1989-09-12","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":500},{"d":"1989-09-13","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1989-09-14","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":3000},{"d":"1989-09-15","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":2800},{"d":"1989-09-18","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":2600},{"d":"1989-09-19","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1300},{"d":"1989-09-20","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":1400},{"d":"1989-09-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"1989-09-22","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":8300},{"d":"1989-09-25","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":900},{"d":"1989-09-26","o":4.25,"h":4.38,"l":4.12,"c":4.38,"v":8100},{"d":"1989-09-27","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":7400},{"d":"1989-09-28","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":1900},{"d":"1989-09-29","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":6200},{"d":"1989-10-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-10-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":900},{"d":"1989-10-04","o":4.5,"h":4.62,"l":4.25,"c":4.25,"v":5600},{"d":"1989-10-05","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":2500},{"d":"1989-10-06","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":500},{"d":"1989-10-09","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":2300},{"d":"1989-10-10","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":1800},{"d":"1989-10-11","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":3300},{"d":"1989-10-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-10-13","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":600},{"d":"1989-10-16","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":4800},{"d":"1989-10-17","o":4,"h":4.12,"l":4,"c":4,"v":2200},{"d":"1989-10-18","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":2600},{"d":"1989-10-19","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":1500},{"d":"1989-10-20","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":1500},{"d":"1989-10-23","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":100},{"d":"1989-10-24","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":1700},{"d":"1989-10-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-10-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-10-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"1989-10-30","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":100},{"d":"1989-10-31","o":4.12,"h":4.12,"l":4,"c":4,"v":10900},{"d":"1989-11-01","o":4,"h":4,"l":4,"c":4,"v":2500},{"d":"1989-11-02","o":4,"h":4,"l":3.88,"c":4,"v":6300},{"d":"1989-11-03","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":3800},{"d":"1989-11-06","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":1800},{"d":"1989-11-07","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":8100},{"d":"1989-11-08","o":3.88,"h":4,"l":3.88,"c":4,"v":3000},{"d":"1989-11-09","o":4,"h":4,"l":3.75,"c":3.75,"v":7300},{"d":"1989-11-10","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":1700},{"d":"1989-11-13","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":900},{"d":"1989-11-14","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":8400},{"d":"1989-11-15","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":4600},{"d":"1989-11-16","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":4900},{"d":"1989-11-17","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":4600},{"d":"1989-11-20","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1100},{"d":"1989-11-21","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":2900},{"d":"1989-11-22","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":5000},{"d":"1989-11-24","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"1989-11-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2800},{"d":"1989-11-28","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":2000},{"d":"1989-11-29","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":3200},{"d":"1989-11-30","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":3000},{"d":"1989-12-01","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":2300},{"d":"1989-12-04","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":1800},{"d":"1989-12-05","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":12200},{"d":"1989-12-06","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":9900},{"d":"1989-12-07","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":28400},{"d":"1989-12-08","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":9300},{"d":"1989-12-11","o":3.38,"h":3.38,"l":3.12,"c":3.25,"v":12700},{"d":"1989-12-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2600},{"d":"1989-12-13","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":6800},{"d":"1989-12-14","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":6500},{"d":"1989-12-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2700},{"d":"1989-12-18","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":5500},{"d":"1989-12-19","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":1300},{"d":"1989-12-20","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":7700},{"d":"1989-12-21","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":7700},{"d":"1989-12-22","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":11900},{"d":"1989-12-26","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":9100},{"d":"1989-12-27","o":3.12,"h":3.12,"l":3,"c":3,"v":10000},{"d":"1989-12-28","o":3,"h":3.12,"l":3,"c":3.12,"v":10000},{"d":"1989-12-29","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":9200},{"d":"1990-01-02","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"1990-01-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-01-04","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":1800},{"d":"1990-01-05","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":10100},{"d":"1990-01-08","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":3200},{"d":"1990-01-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-01-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-01-11","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":3700},{"d":"1990-01-12","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":5500},{"d":"1990-01-15","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":5100},{"d":"1990-01-16","o":3.25,"h":3.25,"l":3,"c":3,"v":9900},{"d":"1990-01-17","o":3,"h":3.12,"l":3,"c":3,"v":3400},{"d":"1990-01-18","o":3,"h":3.12,"l":2.88,"c":3.12,"v":12600},{"d":"1990-01-19","o":3.12,"h":3.12,"l":3,"c":3,"v":6100},{"d":"1990-01-22","o":3,"h":3.12,"l":3,"c":3,"v":2500},{"d":"1990-01-23","o":3,"h":3,"l":2.88,"c":2.88,"v":1900},{"d":"1990-01-24","o":2.88,"h":3,"l":2.88,"c":2.88,"v":2700},{"d":"1990-01-25","o":2.88,"h":2.88,"l":2.62,"c":2.62,"v":5500},{"d":"1990-01-26","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":3200},{"d":"1990-01-29","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":1500},{"d":"1990-01-30","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1990-01-31","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":8600},{"d":"1990-02-01","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1300},{"d":"1990-02-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1400},{"d":"1990-02-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"1990-02-06","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1600},{"d":"1990-02-07","o":2.88,"h":3,"l":2.88,"c":3,"v":6500},{"d":"1990-02-08","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1990-02-09","o":3,"h":3.38,"l":3,"c":3.38,"v":3900},{"d":"1990-02-12","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":1200},{"d":"1990-02-13","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":3200},{"d":"1990-02-14","o":3.12,"h":3.12,"l":3,"c":3.12,"v":3900},{"d":"1990-02-15","o":3.12,"h":3.12,"l":3,"c":3.12,"v":1700},{"d":"1990-02-16","o":3,"h":3,"l":2.88,"c":3,"v":9600},{"d":"1990-02-20","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1990-02-21","o":2.88,"h":3,"l":2.88,"c":2.88,"v":700},{"d":"1990-02-22","o":2.88,"h":3,"l":2.88,"c":2.88,"v":4200},{"d":"1990-02-23","o":2.88,"h":3,"l":2.88,"c":3,"v":900},{"d":"1990-02-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1990-02-27","o":3,"h":3.12,"l":3,"c":3,"v":500},{"d":"1990-02-28","o":3,"h":3,"l":2.88,"c":3,"v":700},{"d":"1990-03-01","o":3,"h":3,"l":2.88,"c":2.88,"v":600},{"d":"1990-03-02","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1990-03-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"1990-03-06","o":2.88,"h":3,"l":2.88,"c":3,"v":5500},{"d":"1990-03-07","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1990-03-08","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1990-03-09","o":2.88,"h":3,"l":2.88,"c":3,"v":400},{"d":"1990-03-12","o":3,"h":3.75,"l":3,"c":3.75,"v":11300},{"d":"1990-03-13","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":2500},{"d":"1990-03-14","o":3.62,"h":3.62,"l":3.38,"c":3.5,"v":5600},{"d":"1990-03-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1990-03-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1990-03-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":600},{"d":"1990-03-20","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1990-03-21","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":1300},{"d":"1990-03-22","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":600},{"d":"1990-03-23","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":800},{"d":"1990-03-26","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1990-03-27","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":5300},{"d":"1990-03-28","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":3400},{"d":"1990-03-29","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":18800},{"d":"1990-03-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":13000},{"d":"1990-04-02","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":1500},{"d":"1990-04-03","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":300},{"d":"1990-04-04","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1990-04-05","o":3.5,"h":3.62,"l":3.38,"c":3.5,"v":1500},{"d":"1990-04-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"1990-04-09","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":100},{"d":"1990-04-10","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":2100},{"d":"1990-04-11","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":2100},{"d":"1990-04-12","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":700},{"d":"1990-04-16","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":600},{"d":"1990-04-17","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":1700},{"d":"1990-04-18","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":2000},{"d":"1990-04-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1000},{"d":"1990-04-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-04-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-04-24","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1990-04-25","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1990-04-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1990-04-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1990-04-30","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1990-05-01","o":3,"h":3.12,"l":3,"c":3,"v":2700},{"d":"1990-05-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1990-05-03","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"1990-05-04","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":2200},{"d":"1990-05-07","o":3.12,"h":3.25,"l":3,"c":3,"v":4200},{"d":"1990-05-08","o":3,"h":3.12,"l":2.88,"c":2.88,"v":1600},{"d":"1990-05-09","o":2.88,"h":3,"l":2.88,"c":2.88,"v":2500},{"d":"1990-05-10","o":2.88,"h":3,"l":2.88,"c":3,"v":18000},{"d":"1990-05-11","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":14100},{"d":"1990-05-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":600},{"d":"1990-05-15","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":2500},{"d":"1990-05-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-05-17","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-05-18","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1900},{"d":"1990-05-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-05-22","o":3.12,"h":3.38,"l":3.12,"c":3.12,"v":4500},{"d":"1990-05-23","o":3.12,"h":3.12,"l":2.75,"c":3,"v":7100},{"d":"1990-05-24","o":3,"h":3,"l":2.88,"c":3,"v":1300},{"d":"1990-05-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1990-05-29","o":3,"h":3,"l":2.75,"c":2.75,"v":6900},{"d":"1990-05-30","o":2.88,"h":3,"l":2.88,"c":3,"v":4900},{"d":"1990-05-31","o":3,"h":3,"l":3,"c":3,"v":1100},{"d":"1990-06-01","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1500},{"d":"1990-06-04","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":500},{"d":"1990-06-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"1990-06-06","o":2.88,"h":3,"l":2.88,"c":3,"v":5000},{"d":"1990-06-07","o":3,"h":3.25,"l":3,"c":3.25,"v":3100},{"d":"1990-06-08","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":1100},{"d":"1990-06-11","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":2600},{"d":"1990-06-12","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":2000},{"d":"1990-06-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2000},{"d":"1990-06-14","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":2400},{"d":"1990-06-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"1990-06-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1990-06-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-06-20","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":600},{"d":"1990-06-21","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":3600},{"d":"1990-06-22","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":2300},{"d":"1990-06-25","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":400},{"d":"1990-06-26","o":3.25,"h":3.25,"l":3,"c":3.25,"v":3800},{"d":"1990-06-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1900},{"d":"1990-06-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":300},{"d":"1990-06-29","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":1000},{"d":"1990-07-02","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":2000},{"d":"1990-07-03","o":3.12,"h":3.12,"l":3,"c":3.12,"v":900},{"d":"1990-07-05","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":2100},{"d":"1990-07-06","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-07-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":800},{"d":"1990-07-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":500},{"d":"1990-07-11","o":3.12,"h":3.12,"l":3,"c":3,"v":9800},{"d":"1990-07-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1000},{"d":"1990-07-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-07-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1990-07-17","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":900},{"d":"1990-07-18","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-07-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1990-07-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1990-07-23","o":3.12,"h":3.12,"l":3,"c":3,"v":500},{"d":"1990-07-24","o":3,"h":3.12,"l":3,"c":3,"v":1900},{"d":"1990-07-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":500},{"d":"1990-07-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-07-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-07-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1990-07-31","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":300},{"d":"1990-08-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":100},{"d":"1990-08-02","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"1990-08-03","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1990-08-06","o":3.12,"h":3.12,"l":3,"c":3,"v":4000},{"d":"1990-08-07","o":3,"h":3.12,"l":3,"c":3,"v":5600},{"d":"1990-08-08","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1990-08-09","o":3,"h":3,"l":3,"c":3,"v":1300},{"d":"1990-08-10","o":2.88,"h":2.88,"l":2.38,"c":2.38,"v":9300},{"d":"1990-08-13","o":2.38,"h":2.38,"l":2.25,"c":2.38,"v":5600},{"d":"1990-08-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1400},{"d":"1990-08-15","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":1000},{"d":"1990-08-16","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":5700},{"d":"1990-08-17","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":3500},{"d":"1990-08-20","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"1990-08-21","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"1990-08-22","o":2,"h":2,"l":1.88,"c":1.88,"v":4100},{"d":"1990-08-23","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":2900},{"d":"1990-08-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1990-08-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1990-08-28","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":3300},{"d":"1990-08-29","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":2800},{"d":"1990-08-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1990-08-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-09-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-09-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-09-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-09-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-09-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-09-11","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":3300},{"d":"1990-09-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-09-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2400},{"d":"1990-09-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1990-09-17","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":5000},{"d":"1990-09-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-09-19","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":3300},{"d":"1990-09-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1990-09-21","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":500},{"d":"1990-09-24","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":2800},{"d":"1990-09-25","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1990-09-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1400},{"d":"1990-09-27","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":2000},{"d":"1990-09-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1990-10-01","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":300},{"d":"1990-10-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1990-10-03","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":179500},{"d":"1990-10-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":100},{"d":"1990-10-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1990-10-08","o":1.88,"h":2.12,"l":1.88,"c":2.12,"v":7500},{"d":"1990-10-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1400},{"d":"1990-10-10","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":2400},{"d":"1990-10-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1500},{"d":"1990-10-12","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":200},{"d":"1990-10-15","o":2,"h":2,"l":2,"c":2,"v":4000},{"d":"1990-10-16","o":2,"h":2.12,"l":2,"c":2,"v":3100},{"d":"1990-10-17","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":500},{"d":"1990-10-18","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":500},{"d":"1990-10-19","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-10-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-10-23","o":1.88,"h":2,"l":1.88,"c":2,"v":600},{"d":"1990-10-24","o":2,"h":2.12,"l":2,"c":2,"v":600},{"d":"1990-10-25","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":400},{"d":"1990-10-26","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-10-29","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-10-30","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":200},{"d":"1990-10-31","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-11-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3000},{"d":"1990-11-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"1990-11-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":100},{"d":"1990-11-07","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1990-11-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"1990-11-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"1990-11-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":800},{"d":"1990-11-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1990-11-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":300},{"d":"1990-11-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3000},{"d":"1990-11-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6500},{"d":"1990-11-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"1990-11-21","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1300},{"d":"1990-11-23","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1990-11-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1990-11-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":600},{"d":"1990-11-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1400},{"d":"1990-11-29","o":1.25,"h":1.5,"l":1.25,"c":1.38,"v":3600},{"d":"1990-11-30","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":2300},{"d":"1990-12-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1990-12-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1990-12-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2500},{"d":"1990-12-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1990-12-07","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":1200},{"d":"1990-12-10","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":7500},{"d":"1990-12-11","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1990-12-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1000},{"d":"1990-12-13","o":1.25,"h":1.38,"l":1.25,"c":1.25,"v":1900},{"d":"1990-12-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1990-12-17","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":5400},{"d":"1990-12-18","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":2000},{"d":"1990-12-19","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2400},{"d":"1990-12-20","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":6000},{"d":"1990-12-21","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":3100},{"d":"1990-12-24","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":2500},{"d":"1990-12-26","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":7100},{"d":"1990-12-27","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":3500},{"d":"1990-12-28","o":1.12,"h":1.12,"l":1,"c":1.12,"v":4200},{"d":"1990-12-31","o":1.12,"h":1.12,"l":1,"c":1.12,"v":5000},{"d":"1991-01-02","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":1200},{"d":"1991-01-03","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":4700},{"d":"1991-01-04","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":1500},{"d":"1991-01-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":400},{"d":"1991-01-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1991-01-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"1991-01-10","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":100},{"d":"1991-01-11","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":2000},{"d":"1991-01-14","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":2000},{"d":"1991-01-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1991-01-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1991-01-17","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":300},{"d":"1991-01-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1600},{"d":"1991-01-21","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1200},{"d":"1991-01-22","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1991-01-23","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1991-01-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1300},{"d":"1991-01-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1991-01-28","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":2100},{"d":"1991-01-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1991-01-30","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1991-01-31","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":700},{"d":"1991-02-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1991-02-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1991-02-05","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":2700},{"d":"1991-02-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"1991-02-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-08","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":2900},{"d":"1991-02-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":400},{"d":"1991-02-12","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":600},{"d":"1991-02-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"1991-02-14","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":500},{"d":"1991-02-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-02-19","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2500},{"d":"1991-02-20","o":1.88,"h":2,"l":1.88,"c":1.88,"v":9600},{"d":"1991-02-21","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-02-22","o":2,"h":2,"l":2,"c":2,"v":100},{"d":"1991-02-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-02-26","o":2,"h":2,"l":1.88,"c":1.88,"v":4300},{"d":"1991-02-27","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-02-28","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":2500},{"d":"1991-03-01","o":1.75,"h":1.88,"l":1.62,"c":1.88,"v":1800},{"d":"1991-03-04","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":3300},{"d":"1991-03-05","o":1.88,"h":2,"l":1.88,"c":2,"v":11300},{"d":"1991-03-06","o":2,"h":2,"l":1.88,"c":1.88,"v":3500},{"d":"1991-03-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2000},{"d":"1991-03-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-03-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1300},{"d":"1991-03-12","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":2800},{"d":"1991-03-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-03-14","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-03-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-03-18","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1991-03-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1600},{"d":"1991-03-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-03-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-03-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1991-03-25","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":6500},{"d":"1991-03-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-03-27","o":1.75,"h":1.88,"l":1.62,"c":1.88,"v":11800},{"d":"1991-03-28","o":1.88,"h":1.88,"l":1.75,"c":1.88,"v":8100},{"d":"1991-04-01","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":4400},{"d":"1991-04-02","o":1.75,"h":1.88,"l":1.75,"c":1.75,"v":6100},{"d":"1991-04-03","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":500},{"d":"1991-04-04","o":1.88,"h":2,"l":1.75,"c":1.88,"v":12700},{"d":"1991-04-05","o":2,"h":2,"l":2,"c":2,"v":5300},{"d":"1991-04-08","o":2,"h":2.75,"l":1.88,"c":2.75,"v":28200},{"d":"1991-04-09","o":2.75,"h":2.75,"l":2.38,"c":2.38,"v":37300},{"d":"1991-04-10","o":2.38,"h":2.38,"l":2,"c":2.12,"v":14900},{"d":"1991-04-11","o":2.12,"h":2.12,"l":2,"c":2,"v":62900},{"d":"1991-04-12","o":2,"h":2.12,"l":2,"c":2.12,"v":151500},{"d":"1991-04-15","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":22400},{"d":"1991-04-16","o":2.25,"h":2.25,"l":1.88,"c":1.88,"v":31100},{"d":"1991-04-17","o":1.88,"h":2,"l":1.88,"c":2,"v":1200},{"d":"1991-04-18","o":2,"h":2,"l":2,"c":2,"v":6600},{"d":"1991-04-19","o":2,"h":2.12,"l":2,"c":2.12,"v":7900},{"d":"1991-04-22","o":2.12,"h":2.25,"l":2.12,"c":2.12,"v":3000},{"d":"1991-04-23","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":1000},{"d":"1991-04-24","o":2.12,"h":2.12,"l":2,"c":2.12,"v":1200},{"d":"1991-04-25","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1991-04-26","o":2.12,"h":2.12,"l":2,"c":2.12,"v":4900},{"d":"1991-04-29","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3900},{"d":"1991-04-30","o":2.25,"h":2.25,"l":2.12,"c":2.25,"v":600},{"d":"1991-05-01","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":7300},{"d":"1991-05-02","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":3900},{"d":"1991-05-03","o":2.88,"h":3.12,"l":2.88,"c":3,"v":12500},{"d":"1991-05-06","o":3,"h":3.5,"l":3,"c":3.38,"v":25100},{"d":"1991-05-07","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":4900},{"d":"1991-05-08","o":3.5,"h":3.62,"l":3.12,"c":3.38,"v":6200},{"d":"1991-05-09","o":3.38,"h":3.38,"l":3,"c":3,"v":5700},{"d":"1991-05-10","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1991-05-13","o":3.12,"h":3.5,"l":3.12,"c":3.25,"v":17300},{"d":"1991-05-14","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":3900},{"d":"1991-05-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3100},{"d":"1991-05-16","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":16500},{"d":"1991-05-17","o":3.5,"h":3.5,"l":3.12,"c":3.12,"v":5500},{"d":"1991-05-20","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1991-05-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-05-22","o":3,"h":3,"l":3,"c":3,"v":600},{"d":"1991-05-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1991-05-24","o":2.88,"h":3,"l":2.88,"c":2.88,"v":3100},{"d":"1991-05-28","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":1100},{"d":"1991-05-29","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-05-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3000},{"d":"1991-05-31","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"1991-06-03","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":700},{"d":"1991-06-04","o":2.75,"h":3,"l":2.75,"c":3,"v":4200},{"d":"1991-06-05","o":3,"h":3.25,"l":3,"c":3.25,"v":9000},{"d":"1991-06-06","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":5100},{"d":"1991-06-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1991-06-10","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":4200},{"d":"1991-06-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1991-06-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1991-06-13","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"1991-06-14","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-06-17","o":3,"h":3,"l":2.75,"c":2.75,"v":2500},{"d":"1991-06-18","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":3000},{"d":"1991-06-19","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1000},{"d":"1991-06-20","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":1700},{"d":"1991-06-21","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":800},{"d":"1991-06-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1991-06-25","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":200},{"d":"1991-06-26","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2000},{"d":"1991-06-27","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":4600},{"d":"1991-06-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1991-07-01","o":2.62,"h":2.62,"l":2.5,"c":2.5,"v":600},{"d":"1991-07-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-03","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":3000},{"d":"1991-07-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"1991-07-08","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":1600},{"d":"1991-07-09","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":2400},{"d":"1991-07-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"1991-07-11","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":500},{"d":"1991-07-12","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":2500},{"d":"1991-07-15","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1991-07-16","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1991-07-17","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1800},{"d":"1991-07-18","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1991-07-19","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1991-07-22","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":3000},{"d":"1991-07-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-24","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":1000},{"d":"1991-07-25","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":1700},{"d":"1991-07-26","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":600},{"d":"1991-07-29","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":900},{"d":"1991-07-30","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":1100},{"d":"1991-07-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-08-01","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":3000},{"d":"1991-08-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"1991-08-05","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":500},{"d":"1991-08-06","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"1991-08-07","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":500},{"d":"1991-08-08","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":400},{"d":"1991-08-09","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":500},{"d":"1991-08-12","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":2500},{"d":"1991-08-13","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":4000},{"d":"1991-08-14","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":600},{"d":"1991-08-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2400},{"d":"1991-08-16","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":300},{"d":"1991-08-19","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":900},{"d":"1991-08-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":300},{"d":"1991-08-21","o":2.38,"h":2.75,"l":2.38,"c":2.5,"v":9000},{"d":"1991-08-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-08-23","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4300},{"d":"1991-08-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1800},{"d":"1991-08-27","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":4600},{"d":"1991-08-28","o":2.38,"h":2.62,"l":2.38,"c":2.62,"v":3000},{"d":"1991-08-29","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":2200},{"d":"1991-08-30","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":500},{"d":"1991-09-03","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":800},{"d":"1991-09-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":800},{"d":"1991-09-05","o":2.88,"h":3,"l":2.88,"c":3,"v":1400},{"d":"1991-09-06","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1000},{"d":"1991-09-09","o":2.88,"h":3,"l":2.88,"c":3,"v":6400},{"d":"1991-09-10","o":3,"h":3.25,"l":3,"c":3.25,"v":2000},{"d":"1991-09-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3700},{"d":"1991-09-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1991-09-13","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1991-09-16","o":3.12,"h":3.12,"l":3,"c":3,"v":1700},{"d":"1991-09-17","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"1991-09-18","o":3,"h":3.12,"l":3,"c":3.12,"v":1400},{"d":"1991-09-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"1991-09-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":400},{"d":"1991-09-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1991-09-24","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"1991-09-25","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":5200},{"d":"1991-09-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":6800},{"d":"1991-09-27","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":2600},{"d":"1991-09-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1991-10-01","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":3800},{"d":"1991-10-02","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":3000},{"d":"1991-10-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1500},{"d":"1991-10-04","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":7500},{"d":"1991-10-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1991-10-08","o":3.25,"h":3.38,"l":3.12,"c":3.38,"v":1600},{"d":"1991-10-09","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2200},{"d":"1991-10-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":200},{"d":"1991-10-11","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":2000},{"d":"1991-10-14","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":1100},{"d":"1991-10-15","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":2400},{"d":"1991-10-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2500},{"d":"1991-10-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1500},{"d":"1991-10-18","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":3700},{"d":"1991-10-21","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":2600},{"d":"1991-10-22","o":3.38,"h":3.5,"l":3.25,"c":3.38,"v":4400},{"d":"1991-10-23","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":3100},{"d":"1991-10-24","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":6600},{"d":"1991-10-25","o":3.5,"h":3.75,"l":3.38,"c":3.75,"v":6400},{"d":"1991-10-28","o":3.88,"h":4.88,"l":3.88,"c":4.88,"v":10600},{"d":"1991-10-29","o":5.12,"h":5.12,"l":4.5,"c":4.5,"v":15600},{"d":"1991-10-30","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":3200},{"d":"1991-10-31","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":5700},{"d":"1991-11-01","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":4000},{"d":"1991-11-04","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":2500},{"d":"1991-11-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"1991-11-06","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":5100},{"d":"1991-11-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"1991-11-08","o":4.38,"h":4.5,"l":4.38,"c":4.38,"v":7100},{"d":"1991-11-11","o":4.5,"h":5,"l":4.5,"c":4.88,"v":21200},{"d":"1991-11-12","o":4.88,"h":5.38,"l":4.88,"c":5.25,"v":14700},{"d":"1991-11-13","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":8400},{"d":"1991-11-14","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":4700},{"d":"1991-11-15","o":5.38,"h":5.5,"l":5.25,"c":5.5,"v":6900},{"d":"1991-11-18","o":5.38,"h":5.62,"l":5.25,"c":5.5,"v":7800},{"d":"1991-11-19","o":5.5,"h":5.62,"l":5.12,"c":5.25,"v":9600},{"d":"1991-11-20","o":5.25,"h":5.25,"l":5.12,"c":5.25,"v":3100},{"d":"1991-11-21","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":5500},{"d":"1991-11-22","o":5.38,"h":5.38,"l":4.88,"c":4.88,"v":4800},{"d":"1991-11-25","o":4.75,"h":5.12,"l":4.75,"c":5.12,"v":2600},{"d":"1991-11-26","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":2500},{"d":"1991-11-27","o":5.25,"h":5.25,"l":5.12,"c":5.12,"v":700},{"d":"1991-11-29","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":500},{"d":"1991-12-02","o":5.25,"h":5.25,"l":5,"c":5,"v":5700},{"d":"1991-12-03","o":5.12,"h":5.12,"l":5,"c":5,"v":5000},{"d":"1991-12-04","o":5,"h":5.25,"l":5,"c":5.25,"v":4100},{"d":"1991-12-05","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":500},{"d":"1991-12-06","o":5.12,"h":5.12,"l":5,"c":5.12,"v":1500},{"d":"1991-12-09","o":5,"h":5.12,"l":5,"c":5,"v":300},{"d":"1991-12-10","o":5.12,"h":5.12,"l":5,"c":5,"v":2200},{"d":"1991-12-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1991-12-12","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":3000},{"d":"1991-12-13","o":5,"h":5,"l":4.75,"c":4.75,"v":1700},{"d":"1991-12-16","o":4.75,"h":5,"l":4.75,"c":5,"v":3100},{"d":"1991-12-17","o":5.12,"h":5.12,"l":5,"c":5,"v":200},{"d":"1991-12-18","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1200},{"d":"1991-12-19","o":5,"h":5,"l":5,"c":5,"v":700},{"d":"1991-12-20","o":5,"h":5,"l":4.88,"c":4.88,"v":1500},{"d":"1991-12-23","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"1991-12-24","o":5.12,"h":5.5,"l":4.88,"c":5.5,"v":14000},{"d":"1991-12-26","o":5.5,"h":5.5,"l":4.88,"c":5.12,"v":10400},{"d":"1991-12-27","o":5.12,"h":5.12,"l":4.88,"c":5,"v":9000},{"d":"1991-12-30","o":4.88,"h":5.12,"l":4.75,"c":5,"v":7500},{"d":"1991-12-31","o":5.12,"h":5.12,"l":4.62,"c":5,"v":7500},{"d":"1992-01-02","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":3600},{"d":"1992-01-03","o":5.38,"h":5.38,"l":5.25,"c":5.25,"v":7000},{"d":"1992-01-06","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":11400},{"d":"1992-01-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3600},{"d":"1992-01-08","o":5.25,"h":5.25,"l":5,"c":5,"v":4500},{"d":"1992-01-09","o":5,"h":5,"l":4.88,"c":5,"v":6200},{"d":"1992-01-10","o":5,"h":5.12,"l":5,"c":5.12,"v":9500},{"d":"1992-01-13","o":5.25,"h":5.38,"l":5,"c":5.38,"v":15500},{"d":"1992-01-14","o":5,"h":5.25,"l":5,"c":5.25,"v":35500},{"d":"1992-01-15","o":5.25,"h":5.38,"l":5,"c":5,"v":11700},{"d":"1992-01-16","o":5,"h":5.12,"l":4.88,"c":5.12,"v":10800},{"d":"1992-01-17","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":11200},{"d":"1992-01-20","o":5.25,"h":5.38,"l":5.12,"c":5.25,"v":2700},{"d":"1992-01-21","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":2800},{"d":"1992-01-22","o":5.5,"h":6.62,"l":5.5,"c":6.38,"v":35300},{"d":"1992-01-23","o":6.62,"h":7.12,"l":6.5,"c":6.75,"v":40000},{"d":"1992-01-24","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":9300},{"d":"1992-01-27","o":6.62,"h":6.75,"l":6.38,"c":6.38,"v":30600},{"d":"1992-01-28","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":9800},{"d":"1992-01-29","o":6.62,"h":6.75,"l":6.5,"c":6.75,"v":6300},{"d":"1992-01-30","o":6.75,"h":6.88,"l":6.62,"c":6.75,"v":8500},{"d":"1992-01-31","o":6.88,"h":7.38,"l":6.75,"c":6.75,"v":27300},{"d":"1992-02-03","o":7,"h":7.75,"l":7,"c":7.62,"v":23200},{"d":"1992-02-04","o":7.88,"h":9.5,"l":7.75,"c":9.5,"v":68500},{"d":"1992-02-05","o":9.38,"h":9.62,"l":8.75,"c":8.75,"v":70900},{"d":"1992-02-06","o":8.62,"h":9,"l":8.38,"c":8.38,"v":36400},{"d":"1992-02-07","o":8.38,"h":8.5,"l":7.75,"c":7.75,"v":21700},{"d":"1992-02-10","o":7.75,"h":8.38,"l":7.75,"c":8.38,"v":10300},{"d":"1992-02-11","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":6700},{"d":"1992-02-12","o":8.62,"h":8.88,"l":8.5,"c":8.75,"v":31700},{"d":"1992-02-13","o":8.75,"h":8.88,"l":8.62,"c":8.62,"v":10500},{"d":"1992-02-14","o":8.5,"h":8.62,"l":8.38,"c":8.5,"v":15500},{"d":"1992-02-18","o":8.38,"h":8.38,"l":8,"c":8,"v":8500},{"d":"1992-02-19","o":8,"h":8,"l":7.75,"c":7.75,"v":12600},{"d":"1992-02-20","o":7.75,"h":8,"l":7.62,"c":7.62,"v":13100},{"d":"1992-02-21","o":7.5,"h":8,"l":7.5,"c":8,"v":17200},{"d":"1992-02-24","o":7.88,"h":8,"l":7.75,"c":7.75,"v":3800},{"d":"1992-02-25","o":7.88,"h":8,"l":7.62,"c":7.75,"v":11600},{"d":"1992-02-26","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1992-02-27","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":900},{"d":"1992-02-28","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":1400},{"d":"1992-03-02","o":8,"h":8,"l":8,"c":8,"v":1800},{"d":"1992-03-03","o":7.88,"h":8,"l":7.75,"c":7.75,"v":2600},{"d":"1992-03-04","o":7.88,"h":7.88,"l":7.75,"c":7.75,"v":2500},{"d":"1992-03-05","o":7.75,"h":7.75,"l":7.5,"c":7.62,"v":4000},{"d":"1992-03-06","o":7.62,"h":7.62,"l":7.25,"c":7.38,"v":9000},{"d":"1992-03-09","o":7.12,"h":7.25,"l":7,"c":7,"v":12800},{"d":"1992-03-10","o":7,"h":7.38,"l":7,"c":7,"v":20200},{"d":"1992-03-11","o":7,"h":7,"l":6.88,"c":7,"v":3000},{"d":"1992-03-12","o":7,"h":7,"l":7,"c":7,"v":1200},{"d":"1992-03-13","o":7,"h":7,"l":7,"c":7,"v":5000},{"d":"1992-03-16","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":4900},{"d":"1992-03-17","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":16200},{"d":"1992-03-18","o":6.88,"h":7,"l":6.88,"c":7,"v":8400},{"d":"1992-03-19","o":7,"h":7.5,"l":7,"c":7.25,"v":9600},{"d":"1992-03-20","o":7.38,"h":7.38,"l":7.12,"c":7.12,"v":5600},{"d":"1992-03-23","o":7.25,"h":7.88,"l":7.25,"c":7.88,"v":10300},{"d":"1992-03-24","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":18500},{"d":"1992-03-25","o":7.38,"h":7.62,"l":7.38,"c":7.62,"v":3000},{"d":"1992-03-26","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":5900},{"d":"1992-03-27","o":7.25,"h":7.25,"l":7.12,"c":7.12,"v":4400},{"d":"1992-03-30","o":7.12,"h":7.12,"l":6.75,"c":7,"v":10800},{"d":"1992-03-31","o":7,"h":7,"l":6.5,"c":6.88,"v":27900},{"d":"1992-04-01","o":7,"h":7,"l":6.88,"c":6.88,"v":5100},{"d":"1992-04-02","o":6.88,"h":6.88,"l":6.75,"c":6.75,"v":4700},{"d":"1992-04-03","o":7,"h":7,"l":6.88,"c":6.88,"v":8600},{"d":"1992-04-06","o":6.88,"h":7,"l":6.88,"c":6.88,"v":2900},{"d":"1992-04-07","o":7,"h":7,"l":6.62,"c":6.62,"v":10000},{"d":"1992-04-08","o":6.62,"h":6.62,"l":6.25,"c":6.62,"v":8100},{"d":"1992-04-09","o":6.5,"h":6.5,"l":6.25,"c":6.38,"v":5100},{"d":"1992-04-10","o":6.38,"h":6.5,"l":6.38,"c":6.5,"v":3500},{"d":"1992-04-13","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":600},{"d":"1992-04-14","o":6.38,"h":7,"l":6.38,"c":6.62,"v":13100},{"d":"1992-04-15","o":6.75,"h":6.88,"l":6.75,"c":6.75,"v":7100},{"d":"1992-04-16","o":6.75,"h":6.88,"l":6.75,"c":6.88,"v":5100},{"d":"1992-04-20","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":4200},{"d":"1992-04-21","o":6.5,"h":6.75,"l":6.5,"c":6.62,"v":2900},{"d":"1992-04-22","o":6.5,"h":6.5,"l":6.38,"c":6.5,"v":5400},{"d":"1992-04-23","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":2100},{"d":"1992-04-24","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":500},{"d":"1992-04-27","o":6.38,"h":6.5,"l":6.25,"c":6.25,"v":3000},{"d":"1992-04-28","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":4600},{"d":"1992-04-29","o":6.25,"h":6.25,"l":6,"c":6,"v":3600},{"d":"1992-04-30","o":6,"h":6.25,"l":6,"c":6.25,"v":5400},{"d":"1992-05-01","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":400},{"d":"1992-05-04","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":900},{"d":"1992-05-05","o":6.38,"h":6.38,"l":6.25,"c":6.38,"v":2900},{"d":"1992-05-06","o":6.25,"h":6.25,"l":6.12,"c":6.25,"v":3000},{"d":"1992-05-07","o":6.38,"h":6.38,"l":6.38,"c":6.38,"v":1300},{"d":"1992-05-08","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":2000},{"d":"1992-05-11","o":6.38,"h":6.62,"l":6.38,"c":6.5,"v":3100},{"d":"1992-05-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1200},{"d":"1992-05-13","o":6.62,"h":6.62,"l":6.38,"c":6.5,"v":5100},{"d":"1992-05-14","o":6.38,"h":6.5,"l":6.38,"c":6.38,"v":2100},{"d":"1992-05-15","o":6.25,"h":6.25,"l":5.88,"c":6.12,"v":18100},{"d":"1992-05-18","o":6,"h":6,"l":5.62,"c":5.75,"v":11200},{"d":"1992-05-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":5200},{"d":"1992-05-20","o":5.62,"h":5.62,"l":5.25,"c":5.38,"v":5400},{"d":"1992-05-21","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":13700},{"d":"1992-05-22","o":5.88,"h":6.25,"l":5.88,"c":6.25,"v":4800},{"d":"1992-05-26","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":2900},{"d":"1992-05-27","o":6,"h":6.12,"l":6,"c":6.12,"v":400},{"d":"1992-05-28","o":6.12,"h":6.12,"l":6.12,"c":6.12,"v":0},{"d":"1992-05-29","o":6,"h":6,"l":5.88,"c":6,"v":1700},{"d":"1992-06-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1992-06-02","o":5.88,"h":5.88,"l":5.88,"c":5.88,"v":1000},{"d":"1992-06-03","o":6,"h":6,"l":5.75,"c":5.75,"v":1800},{"d":"1992-06-04","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":400},{"d":"1992-06-05","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":100},{"d":"1992-06-08","o":5.75,"h":5.88,"l":5.75,"c":5.88,"v":1600},{"d":"1992-06-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1000},{"d":"1992-06-10","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":3600},{"d":"1992-06-11","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":2300},{"d":"1992-06-12","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":5500},{"d":"1992-06-15","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":1500},{"d":"1992-06-16","o":5,"h":5,"l":5,"c":5,"v":22900},{"d":"1992-06-17","o":5,"h":5,"l":4.88,"c":4.88,"v":1700},{"d":"1992-06-18","o":4.88,"h":4.88,"l":4.62,"c":4.75,"v":5000},{"d":"1992-06-19","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":300},{"d":"1992-06-22","o":4.62,"h":4.88,"l":4.62,"c":4.75,"v":2100},{"d":"1992-06-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1300},{"d":"1992-06-24","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":10900},{"d":"1992-06-25","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2000},{"d":"1992-06-26","o":4.88,"h":5,"l":4.88,"c":5,"v":2500},{"d":"1992-06-29","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":800},{"d":"1992-06-30","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":100},{"d":"1992-07-01","o":5.12,"h":5.25,"l":5.12,"c":5.25,"v":300},{"d":"1992-07-02","o":5.12,"h":5.12,"l":5,"c":5,"v":10000},{"d":"1992-07-06","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"1992-07-07","o":5,"h":5,"l":4.88,"c":5,"v":1700},{"d":"1992-07-08","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1000},{"d":"1992-07-09","o":4.88,"h":5,"l":4.88,"c":5,"v":3900},{"d":"1992-07-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1992-07-13","o":5,"h":5.12,"l":5,"c":5.12,"v":4200},{"d":"1992-07-14","o":5,"h":5.25,"l":5,"c":5.12,"v":13100},{"d":"1992-07-15","o":5.12,"h":5.12,"l":5.12,"c":5.12,"v":0},{"d":"1992-07-16","o":5,"h":5,"l":5,"c":5,"v":2000},{"d":"1992-07-17","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1000},{"d":"1992-07-20","o":5,"h":5,"l":4.88,"c":4.88,"v":1200},{"d":"1992-07-21","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":0},{"d":"1992-07-22","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":2400},{"d":"1992-07-23","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":200},{"d":"1992-07-24","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":11100},{"d":"1992-07-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":600},{"d":"1992-07-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1992-07-29","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":1600},{"d":"1992-07-30","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":2300},{"d":"1992-07-31","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":1200},{"d":"1992-08-03","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":3100},{"d":"1992-08-04","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":1800},{"d":"1992-08-05","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":2000},{"d":"1992-08-06","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":2100},{"d":"1992-08-07","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":3000},{"d":"1992-08-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1000},{"d":"1992-08-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1992-08-12","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":500},{"d":"1992-08-13","o":4.62,"h":4.75,"l":4.62,"c":4.75,"v":5500},{"d":"1992-08-14","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":500},{"d":"1992-08-17","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"1992-08-18","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":4500},{"d":"1992-08-19","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":7800},{"d":"1992-08-20","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":500},{"d":"1992-08-21","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":1100},{"d":"1992-08-24","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":5500},{"d":"1992-08-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":600},{"d":"1992-08-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":400},{"d":"1992-08-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1992-08-28","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":700},{"d":"1992-08-31","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":10800},{"d":"1992-09-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2700},{"d":"1992-09-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5500},{"d":"1992-09-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":400},{"d":"1992-09-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1992-09-08","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":6000},{"d":"1992-09-09","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":2000},{"d":"1992-09-10","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":2100},{"d":"1992-09-11","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":4700},{"d":"1992-09-14","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":6100},{"d":"1992-09-15","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":6000},{"d":"1992-09-16","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":1400},{"d":"1992-09-17","o":4.25,"h":4.38,"l":4.25,"c":4.25,"v":1700},{"d":"1992-09-18","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":900},{"d":"1992-09-21","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":8100},{"d":"1992-09-22","o":4.5,"h":4.5,"l":4.38,"c":4.5,"v":9700},{"d":"1992-09-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":14200},{"d":"1992-09-24","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":600},{"d":"1992-09-25","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":5100},{"d":"1992-09-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"1992-09-29","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":2200},{"d":"1992-09-30","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":100},{"d":"1992-10-01","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":500},{"d":"1992-10-02","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":400},{"d":"1992-10-05","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2500},{"d":"1992-10-06","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":3100},{"d":"1992-10-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5300},{"d":"1992-10-08","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":4700},{"d":"1992-10-09","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":1500},{"d":"1992-10-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1992-10-13","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1600},{"d":"1992-10-14","o":4.12,"h":4.12,"l":4,"c":4,"v":4300},{"d":"1992-10-15","o":3.88,"h":3.88,"l":3,"c":3.5,"v":43400},{"d":"1992-10-16","o":3.38,"h":3.5,"l":3.12,"c":3.5,"v":13500},{"d":"1992-10-19","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":4000},{"d":"1992-10-20","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":10300},{"d":"1992-10-21","o":4,"h":4,"l":4,"c":4,"v":4500},{"d":"1992-10-22","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":700},{"d":"1992-10-23","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":900},{"d":"1992-10-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1992-10-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1992-10-28","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":500},{"d":"1992-10-29","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1992-10-30","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":4200},{"d":"1992-11-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2000},{"d":"1992-11-03","o":4.25,"h":4.25,"l":4,"c":4,"v":7300},{"d":"1992-11-04","o":4.12,"h":4.12,"l":4,"c":4.12,"v":1200},{"d":"1992-11-05","o":4,"h":4.12,"l":4,"c":4.12,"v":2000},{"d":"1992-11-06","o":4,"h":4,"l":4,"c":4,"v":1400},{"d":"1992-11-09","o":4,"h":4.12,"l":4,"c":4.12,"v":2200},{"d":"1992-11-10","o":4,"h":4,"l":4,"c":4,"v":5700},{"d":"1992-11-11","o":4,"h":4,"l":3.88,"c":3.88,"v":1900},{"d":"1992-11-12","o":4,"h":4,"l":3.88,"c":3.88,"v":1000},{"d":"1992-11-13","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":4200},{"d":"1992-11-16","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":2600},{"d":"1992-11-17","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":7200},{"d":"1992-11-18","o":3.38,"h":3.38,"l":2.88,"c":2.88,"v":6600},{"d":"1992-11-19","o":2.88,"h":2.88,"l":2.5,"c":2.75,"v":21000},{"d":"1992-11-20","o":2.88,"h":3.25,"l":2.88,"c":3.25,"v":11800},{"d":"1992-11-23","o":3.12,"h":3.38,"l":3.12,"c":3.25,"v":7500},{"d":"1992-11-24","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1500},{"d":"1992-11-25","o":3.5,"h":3.88,"l":3.5,"c":3.69,"v":4000},{"d":"1992-11-27","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":2000},{"d":"1992-11-30","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":3500},{"d":"1992-12-01","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":4000},{"d":"1992-12-02","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1000},{"d":"1992-12-03","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":600},{"d":"1992-12-04","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1992-12-07","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":2300},{"d":"1992-12-08","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":1700},{"d":"1992-12-09","o":3.5,"h":3.5,"l":3.12,"c":3.25,"v":65500},{"d":"1992-12-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2600},{"d":"1992-12-11","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":8200},{"d":"1992-12-14","o":3,"h":3,"l":3,"c":3,"v":2100},{"d":"1992-12-15","o":2.88,"h":2.94,"l":2.75,"c":2.94,"v":4500},{"d":"1992-12-16","o":3.12,"h":3.12,"l":3,"c":3,"v":1200},{"d":"1992-12-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":200},{"d":"1992-12-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-12-21","o":3.12,"h":3.12,"l":3,"c":3,"v":2700},{"d":"1992-12-22","o":2.88,"h":3,"l":2.88,"c":2.88,"v":8100},{"d":"1992-12-23","o":2.75,"h":3,"l":2.75,"c":2.88,"v":2800},{"d":"1992-12-24","o":2.88,"h":3,"l":2.88,"c":3,"v":1600},{"d":"1992-12-28","o":2.88,"h":3,"l":2.88,"c":3,"v":2100},{"d":"1992-12-29","o":3,"h":3,"l":3,"c":3,"v":8100},{"d":"1992-12-30","o":3,"h":3.12,"l":3,"c":3.12,"v":2000},{"d":"1992-12-31","o":3,"h":3,"l":2.88,"c":3,"v":6200},{"d":"1993-01-04","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":200},{"d":"1993-01-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1993-01-06","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1993-01-07","o":3,"h":3.25,"l":3,"c":3.25,"v":3000},{"d":"1993-01-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1600},{"d":"1993-01-11","o":3.12,"h":3.12,"l":3,"c":3,"v":1300},{"d":"1993-01-12","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":6600},{"d":"1993-01-13","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1500},{"d":"1993-01-14","o":2.88,"h":3,"l":2.88,"c":3,"v":3200},{"d":"1993-01-15","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-01-18","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":600},{"d":"1993-01-19","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"1993-01-20","o":3,"h":3,"l":2.88,"c":2.88,"v":600},{"d":"1993-01-21","o":3,"h":3,"l":2.88,"c":2.88,"v":1500},{"d":"1993-01-22","o":2.88,"h":3.12,"l":2.88,"c":3.12,"v":1300},{"d":"1993-01-25","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":1700},{"d":"1993-01-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1993-01-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1993-01-28","o":3,"h":3,"l":2.88,"c":2.88,"v":2900},{"d":"1993-01-29","o":3,"h":3,"l":2.88,"c":2.94,"v":500},{"d":"1993-02-01","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"1993-02-02","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":3100},{"d":"1993-02-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4200},{"d":"1993-02-04","o":3.38,"h":3.38,"l":3.12,"c":3.25,"v":4400},{"d":"1993-02-05","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1993-02-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-02-09","o":3.25,"h":3.38,"l":3.12,"c":3.38,"v":5600},{"d":"1993-02-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"1993-02-11","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":400},{"d":"1993-02-12","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":2500},{"d":"1993-02-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-02-17","o":3.62,"h":3.62,"l":3.38,"c":3.38,"v":6100},{"d":"1993-02-18","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-02-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-02-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2000},{"d":"1993-02-23","o":3,"h":3.25,"l":3,"c":3.25,"v":5400},{"d":"1993-02-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-02-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-02-26","o":3.12,"h":3.12,"l":3,"c":3,"v":1100},{"d":"1993-03-01","o":2.88,"h":2.88,"l":2.62,"c":2.75,"v":4300},{"d":"1993-03-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":800},{"d":"1993-03-03","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":4900},{"d":"1993-03-04","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1993-03-05","o":3,"h":3.12,"l":3,"c":3.12,"v":1500},{"d":"1993-03-08","o":3,"h":3,"l":3,"c":3,"v":1100},{"d":"1993-03-09","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":1600},{"d":"1993-03-10","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":100},{"d":"1993-03-11","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":500},{"d":"1993-03-12","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1993-03-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2000},{"d":"1993-03-16","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1993-03-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1900},{"d":"1993-03-18","o":2.62,"h":3.5,"l":2.62,"c":3.5,"v":7000},{"d":"1993-03-19","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":2400},{"d":"1993-03-22","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":2500},{"d":"1993-03-23","o":3.5,"h":3.5,"l":3,"c":3.12,"v":23000},{"d":"1993-03-24","o":3,"h":3,"l":2.88,"c":3,"v":2100},{"d":"1993-03-25","o":3.12,"h":3.25,"l":3,"c":3,"v":5900},{"d":"1993-03-26","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":11200},{"d":"1993-03-29","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":2100},{"d":"1993-03-30","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":5500},{"d":"1993-03-31","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":6000},{"d":"1993-04-01","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":3300},{"d":"1993-04-02","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":2500},{"d":"1993-04-05","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":800},{"d":"1993-04-06","o":3.38,"h":3.88,"l":3.38,"c":3.88,"v":4400},{"d":"1993-04-07","o":3.75,"h":4,"l":3.75,"c":4,"v":2100},{"d":"1993-04-08","o":3.88,"h":4,"l":3.75,"c":4,"v":8200},{"d":"1993-04-12","o":3.88,"h":4,"l":3.88,"c":4,"v":2500},{"d":"1993-04-13","o":3.88,"h":4,"l":3.75,"c":4,"v":3500},{"d":"1993-04-14","o":4,"h":4.12,"l":4,"c":4,"v":5700},{"d":"1993-04-15","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":2600},{"d":"1993-04-16","o":4.12,"h":4.12,"l":4,"c":4.12,"v":2100},{"d":"1993-04-19","o":4,"h":4,"l":4,"c":4,"v":4200},{"d":"1993-04-20","o":3.88,"h":4,"l":3.88,"c":4,"v":2600},{"d":"1993-04-21","o":4.12,"h":4.12,"l":4,"c":4.12,"v":4000},{"d":"1993-04-22","o":4,"h":4.12,"l":3.88,"c":4.12,"v":2000},{"d":"1993-04-23","o":4,"h":4.12,"l":4,"c":4.12,"v":2200},{"d":"1993-04-26","o":4,"h":4.12,"l":4,"c":4.12,"v":1200},{"d":"1993-04-27","o":4,"h":4.12,"l":4,"c":4.12,"v":2200},{"d":"1993-04-28","o":4,"h":4.12,"l":3.88,"c":4.12,"v":3100},{"d":"1993-04-29","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"1993-04-30","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1993-05-03","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1993-05-04","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":600},{"d":"1993-05-05","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":1500},{"d":"1993-05-06","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":400},{"d":"1993-05-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":400},{"d":"1993-05-10","o":3.88,"h":4,"l":3.88,"c":4,"v":800},{"d":"1993-05-11","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":1000},{"d":"1993-05-12","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1993-05-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"1993-05-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-05-17","o":3.62,"h":3.62,"l":3.5,"c":3.62,"v":5300},{"d":"1993-05-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":200},{"d":"1993-05-19","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":900},{"d":"1993-05-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-05-21","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":2700},{"d":"1993-05-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"1993-05-25","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":1900},{"d":"1993-05-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1993-05-27","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":5100},{"d":"1993-05-28","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1000},{"d":"1993-06-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"1993-06-02","o":3.75,"h":3.75,"l":3.5,"c":3.62,"v":4900},{"d":"1993-06-03","o":3.38,"h":3.5,"l":3,"c":3.5,"v":8000},{"d":"1993-06-04","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":2700},{"d":"1993-06-07","o":3.38,"h":3.38,"l":3.12,"c":3.12,"v":5500},{"d":"1993-06-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"1993-06-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-06-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1800},{"d":"1993-06-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":5000},{"d":"1993-06-14","o":3.12,"h":3.12,"l":3,"c":3.12,"v":12100},{"d":"1993-06-15","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":14000},{"d":"1993-06-16","o":3,"h":3.12,"l":3,"c":3.12,"v":2000},{"d":"1993-06-17","o":2.88,"h":2.94,"l":2.88,"c":2.94,"v":1200},{"d":"1993-06-18","o":2.88,"h":3,"l":2.88,"c":2.88,"v":7500},{"d":"1993-06-21","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":2000},{"d":"1993-06-22","o":2.75,"h":3,"l":2.75,"c":3,"v":9300},{"d":"1993-06-23","o":2.88,"h":3.38,"l":2.88,"c":3.38,"v":14000},{"d":"1993-06-24","o":3.31,"h":3.38,"l":3.31,"c":3.38,"v":3700},{"d":"1993-06-25","o":3.38,"h":3.38,"l":3.25,"c":3.38,"v":4300},{"d":"1993-06-28","o":3.25,"h":3.62,"l":3.12,"c":3.62,"v":5700},{"d":"1993-06-29","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1300},{"d":"1993-06-30","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":5700},{"d":"1993-07-01","o":3.88,"h":4,"l":3.88,"c":4,"v":7500},{"d":"1993-07-02","o":4,"h":4,"l":4,"c":4,"v":8000},{"d":"1993-07-06","o":3.88,"h":4,"l":3.75,"c":4,"v":1400},{"d":"1993-07-07","o":4,"h":4.12,"l":3.88,"c":4.12,"v":11200},{"d":"1993-07-08","o":4.12,"h":4.62,"l":4,"c":4.62,"v":14600},{"d":"1993-07-09","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":6000},{"d":"1993-07-12","o":4.25,"h":4.5,"l":4.12,"c":4.5,"v":6700},{"d":"1993-07-13","o":4.62,"h":4.75,"l":4.5,"c":4.62,"v":19300},{"d":"1993-07-14","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1993-07-15","o":4.62,"h":4.62,"l":4.5,"c":4.62,"v":5300},{"d":"1993-07-16","o":4.5,"h":4.62,"l":4.38,"c":4.62,"v":6400},{"d":"1993-07-19","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":500},{"d":"1993-07-20","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":1800},{"d":"1993-07-21","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":700},{"d":"1993-07-22","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":2800},{"d":"1993-07-23","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":4000},{"d":"1993-07-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2600},{"d":"1993-07-27","o":4.12,"h":4.12,"l":4,"c":4.12,"v":5700},{"d":"1993-07-28","o":4,"h":4.12,"l":3.75,"c":4.12,"v":13800},{"d":"1993-07-29","o":4,"h":4.38,"l":3.88,"c":4.38,"v":5700},{"d":"1993-07-30","o":4.12,"h":4.5,"l":4,"c":4.5,"v":11500},{"d":"1993-08-02","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":3200},{"d":"1993-08-03","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2500},{"d":"1993-08-04","o":4.25,"h":4.62,"l":4.25,"c":4.62,"v":40800},{"d":"1993-08-05","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":500},{"d":"1993-08-06","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":1300},{"d":"1993-08-09","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":3800},{"d":"1993-08-10","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":6900},{"d":"1993-08-11","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":1900},{"d":"1993-08-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":500},{"d":"1993-08-13","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":1700},{"d":"1993-08-16","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1993-08-17","o":4.12,"h":4.38,"l":4.12,"c":4.25,"v":22400},{"d":"1993-08-18","o":4,"h":4.38,"l":4,"c":4.12,"v":14200},{"d":"1993-08-19","o":4,"h":4.12,"l":4,"c":4.12,"v":2400},{"d":"1993-08-20","o":4,"h":4.12,"l":4,"c":4.12,"v":4200},{"d":"1993-08-23","o":4,"h":4.25,"l":4,"c":4.25,"v":4800},{"d":"1993-08-24","o":3.88,"h":4,"l":3.75,"c":4,"v":7800},{"d":"1993-08-25","o":3.88,"h":3.88,"l":3.5,"c":3.88,"v":13200},{"d":"1993-08-26","o":3.38,"h":3.75,"l":3.25,"c":3.75,"v":12600},{"d":"1993-08-27","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":4000},{"d":"1993-08-30","o":3.75,"h":3.94,"l":3.75,"c":3.94,"v":3500},{"d":"1993-08-31","o":3.94,"h":3.94,"l":3.62,"c":3.62,"v":5100},{"d":"1993-09-01","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":1900},{"d":"1993-09-02","o":3.56,"h":3.75,"l":3.56,"c":3.75,"v":21400},{"d":"1993-09-03","o":3.62,"h":4,"l":3.62,"c":4,"v":6500},{"d":"1993-09-07","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":1300},{"d":"1993-09-08","o":4,"h":4,"l":4,"c":4,"v":1700},{"d":"1993-09-09","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1993-09-10","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":5500},{"d":"1993-09-13","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":600},{"d":"1993-09-14","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":600},{"d":"1993-09-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":500},{"d":"1993-09-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":2000},{"d":"1993-09-17","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":900},{"d":"1993-09-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-09-21","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":1100},{"d":"1993-09-22","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":1500},{"d":"1993-09-23","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":1500},{"d":"1993-09-24","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":5500},{"d":"1993-09-27","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1993-09-28","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":2400},{"d":"1993-09-29","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":6000},{"d":"1993-09-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-10-01","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":100},{"d":"1993-10-04","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":4500},{"d":"1993-10-05","o":3.62,"h":4,"l":3.62,"c":4,"v":6500},{"d":"1993-10-06","o":4,"h":4,"l":3.88,"c":3.88,"v":6600},{"d":"1993-10-07","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":2300},{"d":"1993-10-08","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":1000},{"d":"1993-10-11","o":3.75,"h":3.75,"l":3.38,"c":3.38,"v":8300},{"d":"1993-10-12","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":3000},{"d":"1993-10-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-10-14","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":5000},{"d":"1993-10-15","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1000},{"d":"1993-10-18","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":2100},{"d":"1993-10-19","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":2800},{"d":"1993-10-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":600},{"d":"1993-10-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1900},{"d":"1993-10-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4500},{"d":"1993-10-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-10-26","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":2300},{"d":"1993-10-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-10-28","o":3.62,"h":3.81,"l":3.62,"c":3.81,"v":6000},{"d":"1993-10-29","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":6400},{"d":"1993-11-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-11-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"1993-11-03","o":3.75,"h":3.75,"l":3.5,"c":3.62,"v":5400},{"d":"1993-11-04","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":9500},{"d":"1993-11-05","o":3.62,"h":3.62,"l":3.38,"c":3.62,"v":11000},{"d":"1993-11-08","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":7900},{"d":"1993-11-09","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":10300},{"d":"1993-11-10","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":9100},{"d":"1993-11-11","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":3000},{"d":"1993-11-12","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":4000},{"d":"1993-11-15","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":13000},{"d":"1993-11-16","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":1600},{"d":"1993-11-17","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":600},{"d":"1993-11-18","o":3,"h":3.12,"l":3,"c":3.12,"v":1500},{"d":"1993-11-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":4000},{"d":"1993-11-22","o":3,"h":3,"l":2.94,"c":2.94,"v":5100},{"d":"1993-11-23","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1993-11-24","o":3.12,"h":3.25,"l":3,"c":3.25,"v":6400},{"d":"1993-11-26","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-11-29","o":3.38,"h":3.5,"l":3.25,"c":3.5,"v":5200},{"d":"1993-11-30","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":8300},{"d":"1993-12-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-12-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1993-12-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":900},{"d":"1993-12-06","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2100},{"d":"1993-12-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":100},{"d":"1993-12-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1993-12-09","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":200},{"d":"1993-12-10","o":3.12,"h":3.12,"l":2.94,"c":2.94,"v":4500},{"d":"1993-12-13","o":3,"h":3.06,"l":2.94,"c":3.06,"v":2100},{"d":"1993-12-14","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"1993-12-15","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":200},{"d":"1993-12-16","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":1300},{"d":"1993-12-17","o":2.88,"h":3,"l":2.75,"c":3,"v":6900},{"d":"1993-12-20","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1000},{"d":"1993-12-21","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":9000},{"d":"1993-12-22","o":2.88,"h":3,"l":2.88,"c":2.88,"v":1900},{"d":"1993-12-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":400},{"d":"1993-12-27","o":2.88,"h":2.88,"l":2.69,"c":2.75,"v":4600},{"d":"1993-12-28","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":5000},{"d":"1993-12-29","o":2.88,"h":2.88,"l":2.62,"c":2.75,"v":3600},{"d":"1993-12-30","o":2.62,"h":2.75,"l":2.62,"c":2.62,"v":4200},{"d":"1993-12-31","o":2.75,"h":2.75,"l":2.5,"c":2.62,"v":12400},{"d":"1994-01-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1994-01-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1994-01-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1000},{"d":"1994-01-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-01-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-01-10","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":2100},{"d":"1994-01-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":900},{"d":"1994-01-12","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":2800},{"d":"1994-01-13","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1994-01-14","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":1100},{"d":"1994-01-17","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":8000},{"d":"1994-01-18","o":3,"h":3.12,"l":3,"c":3.12,"v":9500},{"d":"1994-01-19","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":500},{"d":"1994-01-20","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1994-01-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":500},{"d":"1994-01-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2200},{"d":"1994-01-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1994-01-26","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1994-01-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"1994-01-28","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":5300},{"d":"1994-01-31","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1994-02-01","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1000},{"d":"1994-02-02","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":10100},{"d":"1994-02-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1994-02-04","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":2500},{"d":"1994-02-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-02-08","o":3.44,"h":3.44,"l":3.38,"c":3.38,"v":1100},{"d":"1994-02-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"1994-02-10","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":6300},{"d":"1994-02-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-02-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-02-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-02-16","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":800},{"d":"1994-02-17","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":9200},{"d":"1994-02-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1994-02-22","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1994-02-23","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":2700},{"d":"1994-02-24","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2400},{"d":"1994-02-25","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":3000},{"d":"1994-02-28","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":4200},{"d":"1994-03-01","o":3.12,"h":3.25,"l":3,"c":3.12,"v":11100},{"d":"1994-03-02","o":3,"h":3.25,"l":3,"c":3.25,"v":3000},{"d":"1994-03-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3500},{"d":"1994-03-04","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":700},{"d":"1994-03-07","o":3.12,"h":3.12,"l":3,"c":3,"v":1100},{"d":"1994-03-08","o":3.06,"h":3.12,"l":3.06,"c":3.06,"v":6300},{"d":"1994-03-09","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":2000},{"d":"1994-03-10","o":3.19,"h":3.19,"l":3.06,"c":3.06,"v":1700},{"d":"1994-03-11","o":2.81,"h":3.12,"l":2.81,"c":3.12,"v":10500},{"d":"1994-03-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":5000},{"d":"1994-03-15","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1994-03-16","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1000},{"d":"1994-03-17","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":2000},{"d":"1994-03-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-03-21","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":3000},{"d":"1994-03-22","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3000},{"d":"1994-03-23","o":3.25,"h":3.25,"l":3.06,"c":3.06,"v":1800},{"d":"1994-03-24","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1994-03-25","o":3.12,"h":3.12,"l":3,"c":3,"v":7000},{"d":"1994-03-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-03-29","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2000},{"d":"1994-03-30","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":500},{"d":"1994-03-31","o":3.25,"h":3.25,"l":3.12,"c":3.12,"v":1500},{"d":"1994-04-04","o":3,"h":3,"l":0.44,"c":0.75,"v":56600},{"d":"1994-04-05","o":0.94,"h":1.12,"l":0.75,"c":0.81,"v":140300},{"d":"1994-04-06","o":0.94,"h":0.94,"l":0.75,"c":0.75,"v":25500},{"d":"1994-04-07","o":0.81,"h":0.81,"l":0.69,"c":0.75,"v":16900},{"d":"1994-04-08","o":0.81,"h":0.81,"l":0.62,"c":0.62,"v":8700},{"d":"1994-04-11","o":0.75,"h":0.88,"l":0.75,"c":0.75,"v":42000},{"d":"1994-04-12","o":0.69,"h":0.75,"l":0.62,"c":0.62,"v":13000},{"d":"1994-04-13","o":0.62,"h":0.69,"l":0.62,"c":0.69,"v":3500},{"d":"1994-04-14","o":0.69,"h":0.69,"l":0.62,"c":0.62,"v":1300},{"d":"1994-04-15","o":0.69,"h":0.69,"l":0.62,"c":0.69,"v":4100},{"d":"1994-04-18","o":0.62,"h":0.69,"l":0.62,"c":0.69,"v":15600},{"d":"1994-04-19","o":0.75,"h":0.75,"l":0.62,"c":0.69,"v":5000},{"d":"1994-04-20","o":0.56,"h":0.75,"l":0.5,"c":0.75,"v":6000},{"d":"1994-04-21","o":0.69,"h":0.75,"l":0.5,"c":0.5,"v":11000},{"d":"1994-04-22","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":7900},{"d":"1994-04-25","o":0.5,"h":0.62,"l":0.5,"c":0.5,"v":10600},{"d":"1994-04-26","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":1700},{"d":"1994-04-28","o":0.62,"h":0.62,"l":0.5,"c":0.5,"v":6500},{"d":"1994-04-29","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":9000},{"d":"1994-05-02","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1600},{"d":"1994-05-03","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":1100},{"d":"1994-05-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":300},{"d":"1994-05-05","o":0.56,"h":0.75,"l":0.56,"c":0.75,"v":5500},{"d":"1994-05-06","o":0.62,"h":0.69,"l":0.62,"c":0.62,"v":3100},{"d":"1994-05-09","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":900},{"d":"1994-05-10","o":0.56,"h":0.69,"l":0.56,"c":0.69,"v":3500},{"d":"1994-05-11","o":0.62,"h":0.75,"l":0.62,"c":0.62,"v":3200},{"d":"1994-05-12","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":100},{"d":"1994-05-13","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":600},{"d":"1994-05-16","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-05-17","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":2600},{"d":"1994-05-18","o":0.75,"h":0.75,"l":0.69,"c":0.69,"v":3600},{"d":"1994-05-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":300},{"d":"1994-05-20","o":0.75,"h":0.75,"l":0.5,"c":0.5,"v":30600},{"d":"1994-05-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-05-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":100},{"d":"1994-05-25","o":0.5,"h":0.62,"l":0.5,"c":0.62,"v":2500},{"d":"1994-05-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-05-27","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":400},{"d":"1994-05-31","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-06-01","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1000},{"d":"1994-06-02","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":500},{"d":"1994-06-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1500},{"d":"1994-06-06","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1500},{"d":"1994-06-07","o":0.5,"h":0.62,"l":0.5,"c":0.62,"v":15500},{"d":"1994-06-08","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-06-09","o":0.69,"h":0.75,"l":0.69,"c":0.69,"v":4900},{"d":"1994-06-10","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-06-13","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-06-14","o":0.62,"h":0.62,"l":0.56,"c":0.62,"v":3500},{"d":"1994-06-15","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-06-16","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-06-17","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-06-20","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":7500},{"d":"1994-06-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2300},{"d":"1994-06-22","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-06-23","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-06-24","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-06-27","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-06-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-06-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":8000},{"d":"1994-06-30","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":3500},{"d":"1994-07-01","o":0.56,"h":0.56,"l":0.5,"c":0.5,"v":1500},{"d":"1994-07-05","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1300},{"d":"1994-07-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":500},{"d":"1994-07-07","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-07-08","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":400},{"d":"1994-07-11","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1000},{"d":"1994-07-12","o":0.62,"h":0.69,"l":0.62,"c":0.69,"v":3000},{"d":"1994-07-13","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-14","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-15","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-18","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-19","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-20","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-21","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-22","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-25","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-26","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-27","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1994-07-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2500},{"d":"1994-07-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-08-01","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-08-02","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-08-03","o":0.44,"h":0.5,"l":0.38,"c":0.5,"v":53000},{"d":"1994-08-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-08-05","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":12600},{"d":"1994-08-08","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":10000},{"d":"1994-08-09","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-08-10","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":500},{"d":"1994-08-11","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1300},{"d":"1994-08-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3000},{"d":"1994-08-15","o":0.44,"h":0.44,"l":0.38,"c":0.44,"v":7100},{"d":"1994-08-16","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":2200},{"d":"1994-08-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1000},{"d":"1994-08-18","o":0.31,"h":0.38,"l":0.31,"c":0.38,"v":900},{"d":"1994-08-19","o":0.38,"h":0.44,"l":0.31,"c":0.31,"v":9200},{"d":"1994-08-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":200},{"d":"1994-08-23","o":0.31,"h":0.31,"l":0.25,"c":0.25,"v":4800},{"d":"1994-08-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":6200},{"d":"1994-08-25","o":0.25,"h":0.31,"l":0.25,"c":0.25,"v":22000},{"d":"1994-08-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":10000},{"d":"1994-08-29","o":0.31,"h":0.31,"l":0.25,"c":0.31,"v":15900},{"d":"1994-08-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":10000},{"d":"1994-08-31","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1994-09-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":17500},{"d":"1994-09-02","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":11900},{"d":"1994-09-06","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3000},{"d":"1994-09-07","o":0.25,"h":0.25,"l":0.19,"c":0.19,"v":5200},{"d":"1994-09-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1000},{"d":"1994-09-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1000},{"d":"1994-09-12","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1200},{"d":"1994-09-13","o":0.25,"h":0.31,"l":0.19,"c":0.19,"v":15200},{"d":"1994-09-14","o":0.25,"h":0.31,"l":0.25,"c":0.31,"v":15500},{"d":"1994-09-15","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":8800},{"d":"1994-09-16","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":7000},{"d":"1994-09-19","o":0.31,"h":0.5,"l":0.31,"c":0.5,"v":16700},{"d":"1994-09-20","o":0.56,"h":0.62,"l":0.56,"c":0.56,"v":3800},{"d":"1994-09-21","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2600},{"d":"1994-09-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":0},{"d":"1994-09-23","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":100},{"d":"1994-09-26","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":200},{"d":"1994-09-27","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-09-28","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1500},{"d":"1994-09-29","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-09-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-10-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-10-04","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1000},{"d":"1994-10-05","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-10-06","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-10-07","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-10-10","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1994-10-11","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":800},{"d":"1994-10-12","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1994-10-13","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1994-10-14","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":6200},{"d":"1994-10-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":100},{"d":"1994-10-18","o":0.31,"h":0.31,"l":0.25,"c":0.25,"v":20500},{"d":"1994-10-19","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":18100},{"d":"1994-10-20","o":0.31,"h":0.31,"l":0.19,"c":0.19,"v":9500},{"d":"1994-10-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3900},{"d":"1994-10-24","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1994-10-25","o":0.31,"h":0.31,"l":0.25,"c":0.31,"v":14000},{"d":"1994-10-26","o":0.25,"h":0.31,"l":0.25,"c":0.31,"v":48600},{"d":"1994-10-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1000},{"d":"1994-10-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1994-10-31","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1994-11-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1000},{"d":"1994-11-02","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":14000},{"d":"1994-11-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":2000},{"d":"1994-11-04","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":12900},{"d":"1994-11-07","o":0.44,"h":0.56,"l":0.44,"c":0.56,"v":10400},{"d":"1994-11-08","o":0.5,"h":0.56,"l":0.5,"c":0.56,"v":29500},{"d":"1994-11-09","o":0.5,"h":0.56,"l":0.44,"c":0.44,"v":8900},{"d":"1994-11-10","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2600},{"d":"1994-11-11","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-11-14","o":0.56,"h":0.56,"l":0.44,"c":0.5,"v":12300},{"d":"1994-11-15","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":10700},{"d":"1994-11-16","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":4000},{"d":"1994-11-17","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":3400},{"d":"1994-11-18","o":0.5,"h":0.5,"l":0.44,"c":0.5,"v":7500},{"d":"1994-11-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1994-11-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2000},{"d":"1994-11-23","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":2000},{"d":"1994-11-25","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":11500},{"d":"1994-11-28","o":0.56,"h":0.56,"l":0.5,"c":0.56,"v":4000},{"d":"1994-11-29","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":2200},{"d":"1994-11-30","o":0.5,"h":0.5,"l":0.44,"c":0.44,"v":10700},{"d":"1994-12-01","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":300},{"d":"1994-12-02","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1000},{"d":"1994-12-05","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":4500},{"d":"1994-12-06","o":0.38,"h":0.5,"l":0.38,"c":0.5,"v":19600},{"d":"1994-12-07","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":100},{"d":"1994-12-08","o":0.44,"h":0.44,"l":0.38,"c":0.38,"v":6500},{"d":"1994-12-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1994-12-12","o":0.38,"h":0.44,"l":0.38,"c":0.44,"v":1900},{"d":"1994-12-13","o":0.44,"h":0.44,"l":0.31,"c":0.38,"v":13500},{"d":"1994-12-14","o":0.31,"h":0.38,"l":0.31,"c":0.38,"v":8400},{"d":"1994-12-15","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3900},{"d":"1994-12-16","o":0.38,"h":0.44,"l":0.38,"c":0.38,"v":11300},{"d":"1994-12-19","o":0.38,"h":0.56,"l":0.38,"c":0.5,"v":29200},{"d":"1994-12-20","o":0.5,"h":0.62,"l":0.44,"c":0.44,"v":41400},{"d":"1994-12-21","o":0.5,"h":0.5,"l":0.44,"c":0.44,"v":4500},{"d":"1994-12-22","o":0.56,"h":0.62,"l":0.5,"c":0.5,"v":6200},{"d":"1994-12-23","o":0.5,"h":0.5,"l":0.44,"c":0.44,"v":15500},{"d":"1994-12-27","o":0.44,"h":0.44,"l":0.38,"c":0.38,"v":4100},{"d":"1994-12-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":500},{"d":"1994-12-29","o":0.38,"h":0.44,"l":0.31,"c":0.44,"v":4100},{"d":"1994-12-30","o":0.38,"h":0.5,"l":0.38,"c":0.5,"v":7100},{"d":"1995-01-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-01-04","o":0.56,"h":0.62,"l":0.5,"c":0.56,"v":6400},{"d":"1995-01-05","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1995-01-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2500},{"d":"1995-01-09","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":1000},{"d":"1995-01-10","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":0},{"d":"1995-01-11","o":0.5,"h":0.5,"l":0.38,"c":0.38,"v":6300},{"d":"1995-01-12","o":0.38,"h":0.44,"l":0.38,"c":0.44,"v":6400},{"d":"1995-01-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-01-16","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-01-17","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-01-18","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-01-19","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":5600},{"d":"1995-01-20","o":0.44,"h":0.44,"l":0.38,"c":0.38,"v":4500},{"d":"1995-01-23","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":900},{"d":"1995-01-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":3000},{"d":"1995-01-25","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1400},{"d":"1995-01-26","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":2000},{"d":"1995-01-27","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-01-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-01-31","o":0.44,"h":0.44,"l":0.38,"c":0.38,"v":2200},{"d":"1995-02-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":500},{"d":"1995-02-02","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-02-03","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":500},{"d":"1995-02-06","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":5000},{"d":"1995-02-07","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-02-08","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":400},{"d":"1995-02-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-02-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":3000},{"d":"1995-02-13","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-02-14","o":0.38,"h":0.38,"l":0.31,"c":0.31,"v":5000},{"d":"1995-02-15","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1200},{"d":"1995-02-16","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1995-02-17","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1995-02-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":2500},{"d":"1995-02-22","o":0.25,"h":0.31,"l":0.25,"c":0.31,"v":1500},{"d":"1995-02-23","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1995-02-24","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1995-02-27","o":0.25,"h":0.31,"l":0.25,"c":0.25,"v":6700},{"d":"1995-02-28","o":0.25,"h":0.31,"l":0.25,"c":0.31,"v":8600},{"d":"1995-03-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1995-03-02","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":4000},{"d":"1995-03-03","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":400},{"d":"1995-03-06","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":0},{"d":"1995-03-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5300},{"d":"1995-03-08","o":0.31,"h":0.44,"l":0.31,"c":0.38,"v":10000},{"d":"1995-03-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4000},{"d":"1995-03-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":200},{"d":"1995-03-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":200},{"d":"1995-03-14","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":2000},{"d":"1995-03-15","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-03-16","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":1100},{"d":"1995-03-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4000},{"d":"1995-03-20","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":10000},{"d":"1995-03-21","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-03-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":8000},{"d":"1995-03-23","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-03-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-03-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-03-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":0},{"d":"1995-03-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":5000},{"d":"1995-03-30","o":0.38,"h":0.38,"l":0.31,"c":0.31,"v":3300},{"d":"1995-03-31","o":0.38,"h":0.44,"l":0.38,"c":0.44,"v":4000},{"d":"1995-04-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-04","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":5000},{"d":"1995-04-05","o":0.38,"h":0.44,"l":0.38,"c":0.44,"v":2500},{"d":"1995-04-06","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-07","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3000},{"d":"1995-04-10","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":5000},{"d":"1995-04-11","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2500},{"d":"1995-04-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":2000},{"d":"1995-04-13","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-17","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-18","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":4000},{"d":"1995-04-19","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-20","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-21","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":0},{"d":"1995-04-24","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":11500},{"d":"1995-04-25","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-04-26","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-04-27","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-04-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":13000},{"d":"1995-05-01","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":6000},{"d":"1995-05-02","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-05-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":0},{"d":"1995-05-04","o":0.44,"h":0.5,"l":0.44,"c":0.5,"v":1500},{"d":"1995-05-05","o":0.62,"h":0.62,"l":0.56,"c":0.56,"v":6000},{"d":"1995-05-08","o":0.62,"h":0.75,"l":0.62,"c":0.62,"v":7900},{"d":"1995-05-09","o":0.75,"h":1.12,"l":0.75,"c":0.88,"v":23700},{"d":"1995-05-10","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":23000},{"d":"1995-05-11","o":1.19,"h":1.62,"l":1.19,"c":1.5,"v":53400},{"d":"1995-05-12","o":1.44,"h":1.5,"l":1.25,"c":1.5,"v":37000},{"d":"1995-05-15","o":1.5,"h":2,"l":1.5,"c":2,"v":50000},{"d":"1995-05-16","o":1.94,"h":2.12,"l":1.88,"c":1.88,"v":58800},{"d":"1995-05-17","o":1.69,"h":1.69,"l":1,"c":1.44,"v":59800},{"d":"1995-05-18","o":1.69,"h":1.69,"l":1.44,"c":1.44,"v":18500},{"d":"1995-05-19","o":1.56,"h":1.62,"l":1.5,"c":1.56,"v":19500},{"d":"1995-05-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1995-05-23","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":12900},{"d":"1995-05-24","o":1.62,"h":1.62,"l":1.44,"c":1.62,"v":24400},{"d":"1995-05-25","o":1.69,"h":1.94,"l":1.62,"c":1.88,"v":27000},{"d":"1995-05-26","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":16500},{"d":"1995-05-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"1995-05-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4100},{"d":"1995-06-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":3200},{"d":"1995-06-02","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":7500},{"d":"1995-06-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":8300},{"d":"1995-06-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1800},{"d":"1995-06-07","o":2,"h":2,"l":1.88,"c":1.88,"v":5300},{"d":"1995-06-08","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":5000},{"d":"1995-06-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1995-06-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5700},{"d":"1995-06-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1995-06-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5600},{"d":"1995-06-15","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":17000},{"d":"1995-06-16","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":1100},{"d":"1995-06-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5000},{"d":"1995-06-20","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":10600},{"d":"1995-06-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":11500},{"d":"1995-06-22","o":1.5,"h":1.62,"l":1.5,"c":1.56,"v":3800},{"d":"1995-06-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1995-06-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1995-06-27","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":4100},{"d":"1995-06-28","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":3400},{"d":"1995-06-29","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":12400},{"d":"1995-06-30","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":8100},{"d":"1995-07-03","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":1500},{"d":"1995-07-05","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":1800},{"d":"1995-07-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"1995-07-07","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":3900},{"d":"1995-07-10","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":2700},{"d":"1995-07-11","o":1.75,"h":1.75,"l":1.5,"c":1.62,"v":2200},{"d":"1995-07-12","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":1400},{"d":"1995-07-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-07-14","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":3200},{"d":"1995-07-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":800},{"d":"1995-07-18","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":1200},{"d":"1995-07-19","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":4600},{"d":"1995-07-20","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2200},{"d":"1995-07-21","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":1500},{"d":"1995-07-24","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":1300},{"d":"1995-07-25","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":10500},{"d":"1995-07-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"1995-07-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":900},{"d":"1995-07-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1995-07-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1500},{"d":"1995-08-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-08-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2100},{"d":"1995-08-03","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-08-04","o":1.62,"h":1.62,"l":1.5,"c":1.62,"v":2600},{"d":"1995-08-07","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-08-08","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":6300},{"d":"1995-08-09","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":1300},{"d":"1995-08-10","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":300},{"d":"1995-08-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-08-14","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":2500},{"d":"1995-08-15","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":700},{"d":"1995-08-16","o":1.69,"h":1.88,"l":1.62,"c":1.88,"v":5300},{"d":"1995-08-17","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":4100},{"d":"1995-08-18","o":1.94,"h":2.5,"l":1.94,"c":2.5,"v":32700},{"d":"1995-08-21","o":2.5,"h":2.69,"l":2.5,"c":2.62,"v":19500},{"d":"1995-08-22","o":2.62,"h":2.75,"l":2.25,"c":2.25,"v":22900},{"d":"1995-08-23","o":2.25,"h":2.25,"l":2.06,"c":2.06,"v":11400},{"d":"1995-08-24","o":2.06,"h":2.06,"l":1.88,"c":1.88,"v":9200},{"d":"1995-08-25","o":2,"h":2,"l":1.88,"c":1.88,"v":7700},{"d":"1995-08-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1995-08-29","o":1.69,"h":1.75,"l":1.62,"c":1.62,"v":7200},{"d":"1995-08-30","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":8100},{"d":"1995-08-31","o":1.62,"h":1.81,"l":1.62,"c":1.75,"v":4500},{"d":"1995-09-01","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":4500},{"d":"1995-09-05","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1000},{"d":"1995-09-06","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":12000},{"d":"1995-09-07","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3500},{"d":"1995-09-08","o":1.81,"h":2,"l":1.81,"c":1.88,"v":5000},{"d":"1995-09-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":100},{"d":"1995-09-12","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1000},{"d":"1995-09-13","o":2,"h":2,"l":1.94,"c":2,"v":15600},{"d":"1995-09-14","o":2,"h":2,"l":2,"c":2,"v":1300},{"d":"1995-09-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1995-09-18","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3000},{"d":"1995-09-19","o":1.81,"h":1.81,"l":1.56,"c":1.69,"v":14500},{"d":"1995-09-20","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":4600},{"d":"1995-09-21","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":5200},{"d":"1995-09-22","o":1.75,"h":1.75,"l":1.56,"c":1.69,"v":8200},{"d":"1995-09-25","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":6100},{"d":"1995-09-26","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":4400},{"d":"1995-09-27","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":8800},{"d":"1995-09-28","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":2600},{"d":"1995-09-29","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":13000},{"d":"1995-10-02","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":6700},{"d":"1995-10-03","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":1400},{"d":"1995-10-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1995-10-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-10-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1400},{"d":"1995-10-09","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":1700},{"d":"1995-10-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1995-10-11","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":1000},{"d":"1995-10-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1700},{"d":"1995-10-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1995-10-16","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2000},{"d":"1995-10-17","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":2000},{"d":"1995-10-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":600},{"d":"1995-10-19","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1995-10-20","o":1.56,"h":1.62,"l":1.5,"c":1.5,"v":2000},{"d":"1995-10-23","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1700},{"d":"1995-10-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1995-10-25","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2000},{"d":"1995-10-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":400},{"d":"1995-10-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1800},{"d":"1995-10-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5000},{"d":"1995-10-31","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":4000},{"d":"1995-11-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1995-11-02","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":3300},{"d":"1995-11-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1400},{"d":"1995-11-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1900},{"d":"1995-11-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1995-11-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1995-11-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1995-11-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1995-11-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":200},{"d":"1995-11-14","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":5800},{"d":"1995-11-15","o":1.44,"h":1.62,"l":1.44,"c":1.62,"v":9800},{"d":"1995-11-16","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":2000},{"d":"1995-11-17","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2200},{"d":"1995-11-20","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4000},{"d":"1995-11-21","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2000},{"d":"1995-11-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":5000},{"d":"1995-11-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1995-11-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2800},{"d":"1995-11-28","o":1.38,"h":1.5,"l":1.31,"c":1.38,"v":7000},{"d":"1995-11-29","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":2600},{"d":"1995-11-30","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":300},{"d":"1995-12-01","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":1700},{"d":"1995-12-04","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":3500},{"d":"1995-12-05","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":3800},{"d":"1995-12-06","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1995-12-07","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":11700},{"d":"1995-12-08","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3000},{"d":"1995-12-11","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":5800},{"d":"1995-12-12","o":1.44,"h":1.44,"l":1.31,"c":1.31,"v":4400},{"d":"1995-12-13","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":3000},{"d":"1995-12-14","o":1.38,"h":1.38,"l":1.31,"c":1.38,"v":3700},{"d":"1995-12-15","o":1.38,"h":1.38,"l":1.19,"c":1.19,"v":12300},{"d":"1995-12-18","o":1.31,"h":1.31,"l":1.19,"c":1.25,"v":4700},{"d":"1995-12-19","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":2200},{"d":"1995-12-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":4000},{"d":"1995-12-21","o":1.31,"h":1.44,"l":1.25,"c":1.44,"v":11600},{"d":"1995-12-22","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1995-12-26","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":1600},{"d":"1995-12-27","o":1.38,"h":1.38,"l":1.19,"c":1.31,"v":22100},{"d":"1995-12-28","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":4000},{"d":"1995-12-29","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":9200},{"d":"1996-01-02","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":3800},{"d":"1996-01-03","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":11500},{"d":"1996-01-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1100},{"d":"1996-01-05","o":1.75,"h":2,"l":1.75,"c":2,"v":13800},{"d":"1996-01-08","o":2,"h":2,"l":2,"c":2,"v":5100},{"d":"1996-01-09","o":1.88,"h":2,"l":1.75,"c":2,"v":8800},{"d":"1996-01-10","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1500},{"d":"1996-01-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":600},{"d":"1996-01-12","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":2600},{"d":"1996-01-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-01-16","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":1600},{"d":"1996-01-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":800},{"d":"1996-01-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1800},{"d":"1996-01-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1996-01-22","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2600},{"d":"1996-01-23","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":600},{"d":"1996-01-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5500},{"d":"1996-01-25","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":18500},{"d":"1996-01-26","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":20000},{"d":"1996-01-29","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":7000},{"d":"1996-01-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":800},{"d":"1996-01-31","o":1.81,"h":1.81,"l":1.69,"c":1.75,"v":3500},{"d":"1996-02-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":9300},{"d":"1996-02-02","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1996-02-05","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1600},{"d":"1996-02-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5100},{"d":"1996-02-07","o":1.75,"h":1.75,"l":1.62,"c":1.69,"v":15500},{"d":"1996-02-08","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1996-02-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1200},{"d":"1996-02-12","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-02-13","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-02-14","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":500},{"d":"1996-02-15","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":1500},{"d":"1996-02-16","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":500},{"d":"1996-02-20","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":100},{"d":"1996-02-21","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1000},{"d":"1996-02-22","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":5500},{"d":"1996-02-23","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":21700},{"d":"1996-02-26","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":7400},{"d":"1996-02-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3800},{"d":"1996-02-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1996-02-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":500},{"d":"1996-03-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-03-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-03-05","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":100},{"d":"1996-03-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-03-07","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":1800},{"d":"1996-03-08","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":200},{"d":"1996-03-11","o":1.5,"h":1.62,"l":1.5,"c":1.56,"v":26000},{"d":"1996-03-12","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":4400},{"d":"1996-03-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":12800},{"d":"1996-03-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-03-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-03-18","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":2000},{"d":"1996-03-19","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":2100},{"d":"1996-03-20","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":6500},{"d":"1996-03-21","o":1.25,"h":1.38,"l":1.25,"c":1.25,"v":10000},{"d":"1996-03-22","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4000},{"d":"1996-03-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1996-03-26","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":3700},{"d":"1996-03-27","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":4100},{"d":"1996-03-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1996-03-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1996-04-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":800},{"d":"1996-04-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":600},{"d":"1996-04-03","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":2000},{"d":"1996-04-04","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-04-08","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":800},{"d":"1996-04-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-04-10","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3800},{"d":"1996-04-11","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1500},{"d":"1996-04-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1996-04-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-04-16","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3000},{"d":"1996-04-17","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":600},{"d":"1996-04-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-04-19","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":3000},{"d":"1996-04-22","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":200},{"d":"1996-04-23","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":3100},{"d":"1996-04-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2500},{"d":"1996-04-25","o":1.25,"h":1.38,"l":1.25,"c":1.38,"v":2000},{"d":"1996-04-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-04-29","o":1.62,"h":1.62,"l":1.38,"c":1.38,"v":6700},{"d":"1996-04-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1996-05-01","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":7000},{"d":"1996-05-02","o":2,"h":2,"l":1.75,"c":1.75,"v":10400},{"d":"1996-05-03","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"1996-05-06","o":2,"h":2,"l":1.88,"c":1.88,"v":3000},{"d":"1996-05-07","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":2500},{"d":"1996-05-08","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1996-05-09","o":2,"h":2,"l":1.88,"c":2,"v":10000},{"d":"1996-05-10","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":12000},{"d":"1996-05-13","o":1.88,"h":2,"l":1.88,"c":2,"v":5800},{"d":"1996-05-14","o":2,"h":2,"l":1.94,"c":1.94,"v":6500},{"d":"1996-05-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2900},{"d":"1996-05-16","o":1.81,"h":1.94,"l":1.81,"c":1.88,"v":1600},{"d":"1996-05-17","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":3300},{"d":"1996-05-20","o":1.94,"h":2,"l":1.88,"c":1.88,"v":7400},{"d":"1996-05-21","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":4000},{"d":"1996-05-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1500},{"d":"1996-05-23","o":1.62,"h":1.81,"l":1.62,"c":1.81,"v":9600},{"d":"1996-05-24","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1900},{"d":"1996-05-28","o":1.81,"h":1.94,"l":1.81,"c":1.94,"v":7800},{"d":"1996-05-29","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":3000},{"d":"1996-05-30","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1996-05-31","o":1.81,"h":1.81,"l":1.56,"c":1.62,"v":8000},{"d":"1996-06-03","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-06-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1000},{"d":"1996-06-05","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-06-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1800},{"d":"1996-06-07","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":1500},{"d":"1996-06-10","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1000},{"d":"1996-06-11","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":2600},{"d":"1996-06-12","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1000},{"d":"1996-06-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"1996-06-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1996-06-17","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":5500},{"d":"1996-06-18","o":1.75,"h":1.94,"l":1.75,"c":1.81,"v":2400},{"d":"1996-06-19","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1996-06-20","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1600},{"d":"1996-06-21","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1996-06-24","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1700},{"d":"1996-06-25","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1996-06-26","o":1.62,"h":1.69,"l":1.62,"c":1.62,"v":7700},{"d":"1996-06-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1000},{"d":"1996-06-28","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4700},{"d":"1996-07-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-07-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1996-07-03","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":1900},{"d":"1996-07-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":200},{"d":"1996-07-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1996-07-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1996-07-10","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1996-07-11","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":4000},{"d":"1996-07-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-07-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1996-07-16","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":1600},{"d":"1996-07-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-07-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1996-07-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-07-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-07-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-07-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1600},{"d":"1996-07-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1400},{"d":"1996-07-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2600},{"d":"1996-07-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3000},{"d":"1996-07-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-07-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-08-01","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":2000},{"d":"1996-08-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-08-05","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1100},{"d":"1996-08-06","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-08-07","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-08-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":10000},{"d":"1996-08-09","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":7000},{"d":"1996-08-12","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":1400},{"d":"1996-08-13","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":2400},{"d":"1996-08-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10000},{"d":"1996-08-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-08-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-08-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-08-20","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":2900},{"d":"1996-08-21","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-08-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1000},{"d":"1996-08-23","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1996-08-26","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1996-08-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":200},{"d":"1996-08-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-08-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2000},{"d":"1996-08-30","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1000},{"d":"1996-09-03","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-09-04","o":1.5,"h":1.5,"l":1.31,"c":1.31,"v":6600},{"d":"1996-09-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":6000},{"d":"1996-09-06","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1000},{"d":"1996-09-09","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1996-09-10","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":700},{"d":"1996-09-11","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":4000},{"d":"1996-09-12","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1400},{"d":"1996-09-13","o":1.38,"h":1.38,"l":1.31,"c":1.38,"v":600},{"d":"1996-09-16","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":1000},{"d":"1996-09-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1996-09-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":400},{"d":"1996-09-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-09-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1300},{"d":"1996-09-23","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":2200},{"d":"1996-09-24","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-09-25","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-09-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":900},{"d":"1996-09-27","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-09-30","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":500},{"d":"1996-10-01","o":1.38,"h":1.5,"l":1.38,"c":1.38,"v":8400},{"d":"1996-10-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-10-03","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-10-04","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":2100},{"d":"1996-10-07","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":1800},{"d":"1996-10-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-10-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1000},{"d":"1996-10-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3800},{"d":"1996-10-11","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":6200},{"d":"1996-10-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2900},{"d":"1996-10-15","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":400},{"d":"1996-10-16","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-10-17","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-10-18","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":8400},{"d":"1996-10-21","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2500},{"d":"1996-10-22","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2000},{"d":"1996-10-23","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-10-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":3700},{"d":"1996-10-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-10-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-10-29","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1600},{"d":"1996-10-30","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":5300},{"d":"1996-10-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"1996-11-01","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1600},{"d":"1996-11-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":2300},{"d":"1996-11-05","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":5100},{"d":"1996-11-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4200},{"d":"1996-11-07","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2000},{"d":"1996-11-08","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2100},{"d":"1996-11-11","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":2100},{"d":"1996-11-12","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":3400},{"d":"1996-11-13","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":600},{"d":"1996-11-14","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":4600},{"d":"1996-11-15","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":700},{"d":"1996-11-18","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1996-11-19","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":1000},{"d":"1996-11-20","o":1.31,"h":1.44,"l":1.31,"c":1.38,"v":4600},{"d":"1996-11-21","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":12300},{"d":"1996-11-22","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":6000},{"d":"1996-11-25","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2500},{"d":"1996-11-26","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1996-11-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1996-11-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-12-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-12-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1996-12-04","o":1.38,"h":1.38,"l":1.25,"c":1.25,"v":4400},{"d":"1996-12-05","o":1.38,"h":1.44,"l":1.25,"c":1.25,"v":12500},{"d":"1996-12-06","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":30200},{"d":"1996-12-09","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":3000},{"d":"1996-12-10","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1996-12-11","o":1.75,"h":1.94,"l":1.75,"c":1.94,"v":55800},{"d":"1996-12-12","o":2,"h":2,"l":1.88,"c":1.94,"v":72200},{"d":"1996-12-13","o":1.94,"h":1.94,"l":1.75,"c":1.88,"v":68600},{"d":"1996-12-16","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":9000},{"d":"1996-12-17","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":8900},{"d":"1996-12-18","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1996-12-19","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":6300},{"d":"1996-12-20","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":10000},{"d":"1996-12-23","o":1.62,"h":1.75,"l":1.5,"c":1.75,"v":6500},{"d":"1996-12-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":500},{"d":"1996-12-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1000},{"d":"1996-12-27","o":1.88,"h":1.94,"l":1.75,"c":1.94,"v":11000},{"d":"1996-12-30","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":12500},{"d":"1996-12-31","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":400},{"d":"1997-01-02","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":300},{"d":"1997-01-03","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":1700},{"d":"1997-01-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-07","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":4300},{"d":"1997-01-08","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":800},{"d":"1997-01-09","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":100},{"d":"1997-01-10","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-14","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-15","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-16","o":1.94,"h":2,"l":1.94,"c":2,"v":600},{"d":"1997-01-17","o":1.88,"h":2,"l":1.88,"c":1.94,"v":16700},{"d":"1997-01-20","o":1.88,"h":2,"l":1.88,"c":1.94,"v":1900},{"d":"1997-01-21","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":2800},{"d":"1997-01-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-23","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-01-24","o":1.94,"h":2,"l":1.88,"c":2,"v":800},{"d":"1997-01-27","o":1.88,"h":2,"l":1.88,"c":2,"v":500},{"d":"1997-01-28","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":15400},{"d":"1997-01-29","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":77100},{"d":"1997-01-30","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2000},{"d":"1997-01-31","o":2.12,"h":2.12,"l":2.06,"c":2.12,"v":16600},{"d":"1997-02-03","o":2,"h":2,"l":1.75,"c":1.88,"v":7100},{"d":"1997-02-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":600},{"d":"1997-02-05","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-02-06","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-02-07","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":100},{"d":"1997-02-10","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":37600},{"d":"1997-02-11","o":1.88,"h":2,"l":1.88,"c":2,"v":5900},{"d":"1997-02-12","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1997-02-13","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":3200},{"d":"1997-02-14","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-02-18","o":2,"h":2,"l":2,"c":2,"v":100},{"d":"1997-02-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1997-02-20","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1000},{"d":"1997-02-21","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":100},{"d":"1997-02-24","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-02-25","o":2,"h":2,"l":2,"c":2,"v":300},{"d":"1997-02-26","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1100},{"d":"1997-02-27","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":16200},{"d":"1997-02-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-03-03","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":1000},{"d":"1997-03-04","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1997-03-05","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1997-03-06","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":7000},{"d":"1997-03-07","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":200},{"d":"1997-03-10","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1997-03-11","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1997-03-12","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1997-03-13","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1997-03-14","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":2200},{"d":"1997-03-17","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":800},{"d":"1997-03-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1997-03-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1997-03-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1997-03-21","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":1000},{"d":"1997-03-24","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":100},{"d":"1997-03-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1997-03-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":400},{"d":"1997-03-27","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":2000},{"d":"1997-03-31","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":100},{"d":"1997-04-01","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1997-04-02","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":10000},{"d":"1997-04-03","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":1500},{"d":"1997-04-04","o":1.31,"h":1.31,"l":1.19,"c":1.19,"v":1600},{"d":"1997-04-07","o":1.12,"h":1.12,"l":1,"c":1,"v":4000},{"d":"1997-04-08","o":1,"h":1.12,"l":1,"c":1,"v":11400},{"d":"1997-04-09","o":0.88,"h":1,"l":0.88,"c":1,"v":4500},{"d":"1997-04-10","o":1.12,"h":1.12,"l":0.94,"c":0.94,"v":8000},{"d":"1997-04-11","o":0.94,"h":1.06,"l":0.94,"c":0.94,"v":1100},{"d":"1997-04-14","o":1,"h":1.12,"l":1,"c":1.12,"v":3600},{"d":"1997-04-15","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1997-04-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1997-04-17","o":1.12,"h":1.12,"l":1,"c":1,"v":1700},{"d":"1997-04-18","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1997-04-21","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":200},{"d":"1997-04-22","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1997-04-23","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":600},{"d":"1997-04-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1997-04-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1997-04-28","o":0.81,"h":0.88,"l":0.75,"c":0.75,"v":15900},{"d":"1997-04-29","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":5000},{"d":"1997-04-30","o":1,"h":1,"l":0.88,"c":0.88,"v":6500},{"d":"1997-05-01","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":2900},{"d":"1997-05-02","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3400},{"d":"1997-05-05","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":15000},{"d":"1997-05-06","o":0.62,"h":0.75,"l":0.62,"c":0.75,"v":17200},{"d":"1997-05-07","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1000},{"d":"1997-05-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":5000},{"d":"1997-05-09","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":200},{"d":"1997-05-12","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1000},{"d":"1997-05-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":100},{"d":"1997-05-14","o":0.81,"h":0.88,"l":0.75,"c":0.75,"v":21300},{"d":"1997-05-15","o":0.81,"h":0.81,"l":0.75,"c":0.75,"v":11400},{"d":"1997-05-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1997-05-19","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1200},{"d":"1997-05-20","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1997-05-21","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":100},{"d":"1997-05-22","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":7600},{"d":"1997-05-23","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":6200},{"d":"1997-05-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1000},{"d":"1997-05-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1997-05-29","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":3500},{"d":"1997-05-30","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-09","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1997-06-10","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":1800},{"d":"1997-06-11","o":1,"h":1,"l":1,"c":1,"v":10000},{"d":"1997-06-12","o":1,"h":1,"l":1,"c":1,"v":5200},{"d":"1997-06-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1997-06-16","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1997-06-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":100},{"d":"1997-06-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1997-06-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1997-06-20","o":0.94,"h":0.94,"l":0.81,"c":0.81,"v":4200},{"d":"1997-06-23","o":1,"h":1.69,"l":1,"c":1.62,"v":109900},{"d":"1997-06-24","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":16400},{"d":"1997-06-25","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":13000},{"d":"1997-06-26","o":1.44,"h":1.5,"l":1.38,"c":1.38,"v":7100},{"d":"1997-06-27","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":4200},{"d":"1997-06-30","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":6000},{"d":"1997-07-01","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":2000},{"d":"1997-07-02","o":1.38,"h":1.5,"l":1.38,"c":1.44,"v":6900},{"d":"1997-07-03","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":5800},{"d":"1997-07-07","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":2700},{"d":"1997-07-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":3000},{"d":"1997-07-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1997-07-10","o":1.12,"h":1.19,"l":1.06,"c":1.06,"v":2200},{"d":"1997-07-11","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":500},{"d":"1997-07-14","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":600},{"d":"1997-07-15","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1997-07-16","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1997-07-17","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1997-07-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1997-07-21","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":1000},{"d":"1997-07-22","o":1,"h":1,"l":1,"c":1,"v":3000},{"d":"1997-07-23","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1997-07-24","o":1,"h":1.12,"l":1,"c":1.12,"v":15700},{"d":"1997-07-25","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":14500},{"d":"1997-07-28","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":300},{"d":"1997-07-29","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":400},{"d":"1997-07-30","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1997-07-31","o":1.06,"h":1.19,"l":1.06,"c":1.19,"v":13300},{"d":"1997-08-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1000},{"d":"1997-08-04","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":2600},{"d":"1997-08-05","o":1.38,"h":1.38,"l":1.19,"c":1.38,"v":14000},{"d":"1997-08-06","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":1300},{"d":"1997-08-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":800},{"d":"1997-08-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1997-08-11","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":7200},{"d":"1997-08-12","o":1.5,"h":1.75,"l":1.5,"c":1.75,"v":32500},{"d":"1997-08-13","o":1.88,"h":1.94,"l":1.7,"c":1.75,"v":33300},{"d":"1997-08-14","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":1500},{"d":"1997-08-15","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":2500},{"d":"1997-08-18","o":1.62,"h":1.88,"l":1.62,"c":1.75,"v":20300},{"d":"1997-08-19","o":1.88,"h":1.88,"l":1.75,"c":1.81,"v":33000},{"d":"1997-08-20","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":7600},{"d":"1997-08-21","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":6500},{"d":"1997-08-22","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":18500},{"d":"1997-08-25","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":300},{"d":"1997-08-26","o":1.75,"h":1.75,"l":1.62,"c":1.75,"v":3800},{"d":"1997-08-27","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":3800},{"d":"1997-08-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1997-08-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4300},{"d":"1997-09-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1000},{"d":"1997-09-03","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2200},{"d":"1997-09-04","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":16000},{"d":"1997-09-05","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":10300},{"d":"1997-09-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5600},{"d":"1997-09-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1997-09-10","o":1.88,"h":1.88,"l":1.5,"c":1.62,"v":13000},{"d":"1997-09-11","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":1000},{"d":"1997-09-12","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":5000},{"d":"1997-09-15","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":11000},{"d":"1997-09-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4800},{"d":"1997-09-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"1997-09-18","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":11400},{"d":"1997-09-19","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":3400},{"d":"1997-09-22","o":1.81,"h":1.81,"l":1.69,"c":1.75,"v":500},{"d":"1997-09-23","o":1.62,"h":1.88,"l":1.62,"c":1.75,"v":13200},{"d":"1997-09-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1997-09-25","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":14000},{"d":"1997-09-26","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":1900},{"d":"1997-09-29","o":1.81,"h":1.81,"l":1.69,"c":1.69,"v":6500},{"d":"1997-09-30","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":6400},{"d":"1997-10-01","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":14100},{"d":"1997-10-02","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":25700},{"d":"1997-10-03","o":1.88,"h":1.88,"l":1.62,"c":1.62,"v":900},{"d":"1997-10-06","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":800},{"d":"1997-10-07","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":10000},{"d":"1997-10-08","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":3500},{"d":"1997-10-09","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1000},{"d":"1997-10-10","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4000},{"d":"1997-10-13","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":11000},{"d":"1997-10-14","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":1500},{"d":"1997-10-15","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1997-10-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2100},{"d":"1997-10-17","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":600},{"d":"1997-10-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":20600},{"d":"1997-10-21","o":1.62,"h":1.75,"l":1.62,"c":1.69,"v":2600},{"d":"1997-10-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":24400},{"d":"1997-10-23","o":1.81,"h":2.12,"l":1.69,"c":2.06,"v":101000},{"d":"1997-10-24","o":2.19,"h":2.25,"l":2,"c":2.19,"v":73700},{"d":"1997-10-27","o":2.25,"h":2.25,"l":1.81,"c":1.81,"v":35800},{"d":"1997-10-28","o":1.75,"h":2,"l":1.75,"c":1.94,"v":63300},{"d":"1997-10-29","o":1.88,"h":1.88,"l":1.81,"c":1.88,"v":25000},{"d":"1997-10-30","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":31400},{"d":"1997-10-31","o":1.69,"h":1.81,"l":1.69,"c":1.81,"v":10200},{"d":"1997-11-03","o":1.81,"h":1.81,"l":1.75,"c":1.81,"v":30500},{"d":"1997-11-04","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1997-11-05","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":2000},{"d":"1997-11-06","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1000},{"d":"1997-11-07","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":4200},{"d":"1997-11-10","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":52000},{"d":"1997-11-11","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1997-11-12","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":17800},{"d":"1997-11-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2000},{"d":"1997-11-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":5000},{"d":"1997-11-17","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":12600},{"d":"1997-11-18","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":300},{"d":"1997-11-19","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":11200},{"d":"1997-11-20","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1997-11-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":7000},{"d":"1997-11-24","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":10300},{"d":"1997-11-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3300},{"d":"1997-11-26","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":10200},{"d":"1997-11-28","o":1.5,"h":1.5,"l":1.38,"c":1.44,"v":1900},{"d":"1997-12-01","o":1.5,"h":1.62,"l":1.5,"c":1.62,"v":11600},{"d":"1997-12-02","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":5000},{"d":"1997-12-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":15100},{"d":"1997-12-04","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":600},{"d":"1997-12-05","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":1100},{"d":"1997-12-08","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2200},{"d":"1997-12-09","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":6500},{"d":"1997-12-10","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":2800},{"d":"1997-12-11","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":36100},{"d":"1997-12-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1997-12-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1900},{"d":"1997-12-16","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":1300},{"d":"1997-12-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1997-12-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":600},{"d":"1997-12-19","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":8700},{"d":"1997-12-22","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":7000},{"d":"1997-12-23","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":16000},{"d":"1997-12-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1300},{"d":"1997-12-26","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":31300},{"d":"1997-12-29","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":21900},{"d":"1997-12-30","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":10500},{"d":"1997-12-31","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":8700},{"d":"1998-01-02","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":100},{"d":"1998-01-05","o":1.62,"h":1.69,"l":1.56,"c":1.56,"v":5900},{"d":"1998-01-06","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1998-01-07","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1998-01-08","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":4000},{"d":"1998-01-09","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":3000},{"d":"1998-01-12","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":5500},{"d":"1998-01-13","o":1.44,"h":1.44,"l":1.38,"c":1.44,"v":5300},{"d":"1998-01-14","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1998-01-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1998-01-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-01-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5000},{"d":"1998-01-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3600},{"d":"1998-01-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2000},{"d":"1998-01-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6000},{"d":"1998-01-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-01-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-01-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":4000},{"d":"1998-01-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-01-30","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":5100},{"d":"1998-02-02","o":1.5,"h":1.5,"l":1.38,"c":1.38,"v":25000},{"d":"1998-02-03","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":4700},{"d":"1998-02-04","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-02-05","o":1.44,"h":1.44,"l":1.31,"c":1.31,"v":6800},{"d":"1998-02-06","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":6200},{"d":"1998-02-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1998-02-10","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":3100},{"d":"1998-02-11","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2500},{"d":"1998-02-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":0},{"d":"1998-02-13","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2400},{"d":"1998-02-17","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":22000},{"d":"1998-02-18","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-02-19","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":20200},{"d":"1998-02-20","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"1998-02-23","o":1.44,"h":1.56,"l":1.44,"c":1.56,"v":33600},{"d":"1998-02-24","o":1.56,"h":1.56,"l":1.5,"c":1.56,"v":9000},{"d":"1998-02-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":300},{"d":"1998-02-26","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":500},{"d":"1998-02-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":6000},{"d":"1998-03-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3300},{"d":"1998-03-03","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":7200},{"d":"1998-03-04","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":4100},{"d":"1998-03-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":8600},{"d":"1998-03-06","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-03-09","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":15700},{"d":"1998-03-10","o":1.56,"h":1.69,"l":1.56,"c":1.62,"v":44300},{"d":"1998-03-11","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1998-03-12","o":2,"h":2,"l":1.75,"c":1.94,"v":183800},{"d":"1998-03-13","o":1.94,"h":1.94,"l":1.81,"c":1.81,"v":82800},{"d":"1998-03-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":4600},{"d":"1998-03-17","o":1.75,"h":1.75,"l":1.62,"c":1.62,"v":1800},{"d":"1998-03-18","o":1.69,"h":1.75,"l":1.62,"c":1.69,"v":13500},{"d":"1998-03-19","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":194500},{"d":"1998-03-20","o":1.69,"h":1.69,"l":1.56,"c":1.69,"v":5200},{"d":"1998-03-23","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":7600},{"d":"1998-03-24","o":1.62,"h":1.69,"l":1.56,"c":1.62,"v":91600},{"d":"1998-03-25","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":38900},{"d":"1998-03-26","o":1.5,"h":1.62,"l":1.25,"c":1.56,"v":106400},{"d":"1998-03-27","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":19100},{"d":"1998-03-30","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":12800},{"d":"1998-03-31","o":1.56,"h":1.69,"l":1.56,"c":1.69,"v":2500},{"d":"1998-04-01","o":1.75,"h":1.81,"l":1.75,"c":1.75,"v":87600},{"d":"1998-04-02","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":37100},{"d":"1998-04-03","o":1.88,"h":1.94,"l":1.88,"c":1.88,"v":41400},{"d":"1998-04-06","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":13400},{"d":"1998-04-07","o":1.69,"h":1.81,"l":1.56,"c":1.81,"v":15500},{"d":"1998-04-08","o":1.81,"h":1.81,"l":1.62,"c":1.81,"v":5100},{"d":"1998-04-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2300},{"d":"1998-04-13","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":24200},{"d":"1998-04-14","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2500},{"d":"1998-04-15","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":7900},{"d":"1998-04-16","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":3400},{"d":"1998-04-17","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":10700},{"d":"1998-04-20","o":1.88,"h":1.88,"l":1.81,"c":1.81,"v":14800},{"d":"1998-04-21","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":7900},{"d":"1998-04-22","o":1.62,"h":1.81,"l":1.62,"c":1.81,"v":9100},{"d":"1998-04-23","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":9200},{"d":"1998-04-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1998-04-27","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":2300},{"d":"1998-04-28","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1998-04-29","o":1.81,"h":1.81,"l":1.75,"c":1.75,"v":4300},{"d":"1998-04-30","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":100},{"d":"1998-05-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":2200},{"d":"1998-05-04","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":4900},{"d":"1998-05-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":300},{"d":"1998-05-06","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":3400},{"d":"1998-05-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":6000},{"d":"1998-05-08","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1998-05-11","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":16500},{"d":"1998-05-12","o":1.69,"h":1.69,"l":1.5,"c":1.56,"v":29700},{"d":"1998-05-13","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":7700},{"d":"1998-05-14","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":9200},{"d":"1998-05-15","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1100},{"d":"1998-05-18","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":900},{"d":"1998-05-19","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3200},{"d":"1998-05-20","o":1.5,"h":1.56,"l":1.44,"c":1.56,"v":9000},{"d":"1998-05-21","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":900},{"d":"1998-05-22","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1100},{"d":"1998-05-26","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1998-05-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1998-05-28","o":1.69,"h":1.88,"l":1.69,"c":1.69,"v":52300},{"d":"1998-05-29","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":1200},{"d":"1998-06-01","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":0},{"d":"1998-06-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1800},{"d":"1998-06-03","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":600},{"d":"1998-06-04","o":1.62,"h":1.62,"l":1.44,"c":1.5,"v":2900},{"d":"1998-06-05","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":2200},{"d":"1998-06-08","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":200},{"d":"1998-06-09","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":500},{"d":"1998-06-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5300},{"d":"1998-06-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1998-06-12","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":6000},{"d":"1998-06-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1200},{"d":"1998-06-16","o":1.38,"h":1.38,"l":1.19,"c":1.19,"v":24100},{"d":"1998-06-17","o":1.12,"h":1.25,"l":1.12,"c":1.25,"v":19800},{"d":"1998-06-18","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":1900},{"d":"1998-06-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":6600},{"d":"1998-06-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1998-06-23","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":300},{"d":"1998-06-24","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":7900},{"d":"1998-06-25","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":7900},{"d":"1998-06-26","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":0},{"d":"1998-06-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1998-06-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1998-07-01","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":1200},{"d":"1998-07-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":4000},{"d":"1998-07-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1998-07-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1998-07-08","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":7100},{"d":"1998-07-09","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":5000},{"d":"1998-07-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2500},{"d":"1998-07-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":5400},{"d":"1998-07-14","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":2600},{"d":"1998-07-15","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":1500},{"d":"1998-07-16","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1998-07-17","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":1200},{"d":"1998-07-20","o":1.19,"h":1.25,"l":1.19,"c":1.19,"v":6300},{"d":"1998-07-21","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":2000},{"d":"1998-07-22","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":1200},{"d":"1998-07-23","o":1.19,"h":1.25,"l":1.12,"c":1.12,"v":19800},{"d":"1998-07-24","o":1.06,"h":1.06,"l":1,"c":1,"v":7000},{"d":"1998-07-27","o":1.12,"h":1.12,"l":1,"c":1,"v":3600},{"d":"1998-07-28","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1100},{"d":"1998-07-29","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1800},{"d":"1998-07-30","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":800},{"d":"1998-07-31","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":3000},{"d":"1998-08-03","o":1,"h":1,"l":1,"c":1,"v":6600},{"d":"1998-08-04","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":8500},{"d":"1998-08-05","o":1,"h":1,"l":1,"c":1,"v":8000},{"d":"1998-08-06","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-08-07","o":1,"h":1,"l":1,"c":1,"v":12000},{"d":"1998-08-10","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":5000},{"d":"1998-08-11","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":14400},{"d":"1998-08-12","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":2400},{"d":"1998-08-13","o":0.94,"h":1,"l":0.94,"c":1,"v":3700},{"d":"1998-08-14","o":1,"h":1,"l":1,"c":1,"v":500},{"d":"1998-08-17","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-08-18","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":2900},{"d":"1998-08-19","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-08-20","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":200},{"d":"1998-08-21","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":9600},{"d":"1998-08-24","o":0.56,"h":0.81,"l":0.56,"c":0.69,"v":32400},{"d":"1998-08-25","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1998-08-26","o":0.75,"h":0.75,"l":0.62,"c":0.69,"v":18000},{"d":"1998-08-27","o":0.62,"h":0.75,"l":0.62,"c":0.62,"v":32000},{"d":"1998-08-28","o":0.69,"h":0.69,"l":0.62,"c":0.69,"v":15000},{"d":"1998-08-31","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1998-09-01","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":2500},{"d":"1998-09-02","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":0},{"d":"1998-09-03","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2200},{"d":"1998-09-04","o":0.75,"h":0.75,"l":0.69,"c":0.75,"v":7200},{"d":"1998-09-08","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":1400},{"d":"1998-09-09","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1998-09-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":1000},{"d":"1998-09-11","o":0.81,"h":0.94,"l":0.81,"c":0.94,"v":9000},{"d":"1998-09-14","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":2400},{"d":"1998-09-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-09-16","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-09-17","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":600},{"d":"1998-09-18","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-09-21","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":200},{"d":"1998-09-22","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":800},{"d":"1998-09-23","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":900},{"d":"1998-09-24","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-09-25","o":1,"h":1,"l":1,"c":1,"v":4300},{"d":"1998-09-28","o":1,"h":1,"l":1,"c":1,"v":500},{"d":"1998-09-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-09-30","o":1,"h":1,"l":0.94,"c":0.94,"v":2500},{"d":"1998-10-01","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-10-02","o":1,"h":1,"l":1,"c":1,"v":2300},{"d":"1998-10-05","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":4900},{"d":"1998-10-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1998-10-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":100},{"d":"1998-10-08","o":0.88,"h":0.88,"l":0.81,"c":0.81,"v":5400},{"d":"1998-10-09","o":0.75,"h":0.75,"l":0.62,"c":0.62,"v":9500},{"d":"1998-10-12","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10000},{"d":"1998-10-13","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":10000},{"d":"1998-10-14","o":0.75,"h":0.81,"l":0.75,"c":0.81,"v":12900},{"d":"1998-10-15","o":0.81,"h":0.88,"l":0.81,"c":0.88,"v":3300},{"d":"1998-10-16","o":0.88,"h":0.94,"l":0.81,"c":0.94,"v":15400},{"d":"1998-10-19","o":0.88,"h":1,"l":0.88,"c":1,"v":31600},{"d":"1998-10-20","o":1.06,"h":1.06,"l":0.94,"c":0.94,"v":6000},{"d":"1998-10-21","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":800},{"d":"1998-10-22","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":20000},{"d":"1998-10-23","o":1,"h":1.06,"l":1,"c":1.06,"v":2500},{"d":"1998-10-26","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1998-10-27","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"1998-10-28","o":1.06,"h":1.25,"l":1.06,"c":1.19,"v":13900},{"d":"1998-10-29","o":1.38,"h":1.38,"l":1.12,"c":1.19,"v":4900},{"d":"1998-10-30","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1998-11-02","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":200},{"d":"1998-11-03","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":9700},{"d":"1998-11-04","o":1.12,"h":1.25,"l":1.12,"c":1.25,"v":16000},{"d":"1998-11-05","o":1.19,"h":1.25,"l":1.12,"c":1.12,"v":7400},{"d":"1998-11-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":31000},{"d":"1998-11-09","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":8600},{"d":"1998-11-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1998-11-11","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":6800},{"d":"1998-11-12","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":900},{"d":"1998-11-13","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":300},{"d":"1998-11-16","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1998-11-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":6400},{"d":"1998-11-18","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":3500},{"d":"1998-11-19","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":1900},{"d":"1998-11-20","o":1.19,"h":1.19,"l":1.06,"c":1.06,"v":10200},{"d":"1998-11-23","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1998-11-24","o":1.06,"h":1.06,"l":1,"c":1,"v":6400},{"d":"1998-11-25","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-11-27","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-11-30","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1998-12-01","o":1,"h":1,"l":1,"c":1,"v":6000},{"d":"1998-12-02","o":1,"h":1,"l":1,"c":1,"v":3500},{"d":"1998-12-03","o":1,"h":1,"l":1,"c":1,"v":2500},{"d":"1998-12-04","o":1,"h":1,"l":1,"c":1,"v":2500},{"d":"1998-12-07","o":1,"h":1,"l":1,"c":1,"v":11200},{"d":"1998-12-08","o":1,"h":1,"l":1,"c":1,"v":12000},{"d":"1998-12-09","o":1,"h":1.12,"l":1,"c":1.12,"v":21500},{"d":"1998-12-10","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":13500},{"d":"1998-12-11","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":14700},{"d":"1998-12-14","o":1.12,"h":1.12,"l":1,"c":1,"v":6700},{"d":"1998-12-15","o":1.12,"h":1.19,"l":1.06,"c":1.12,"v":34700},{"d":"1998-12-16","o":1.19,"h":1.19,"l":1.12,"c":1.19,"v":17000},{"d":"1998-12-17","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":6500},{"d":"1998-12-18","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":33500},{"d":"1998-12-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":46800},{"d":"1998-12-22","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":9700},{"d":"1998-12-23","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":17400},{"d":"1998-12-24","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":8700},{"d":"1998-12-28","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":8400},{"d":"1998-12-29","o":1.25,"h":1.25,"l":1.12,"c":1.19,"v":10600},{"d":"1998-12-30","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":28000},{"d":"1998-12-31","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":14100},{"d":"1999-01-04","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":400},{"d":"1999-01-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1999-01-06","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":3300},{"d":"1999-01-07","o":1.19,"h":1.19,"l":1.06,"c":1.06,"v":6600},{"d":"1999-01-08","o":1.12,"h":1.19,"l":1.06,"c":1.06,"v":5700},{"d":"1999-01-11","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":6000},{"d":"1999-01-12","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":39500},{"d":"1999-01-13","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":6100},{"d":"1999-01-14","o":1.19,"h":1.19,"l":1.12,"c":1.19,"v":10700},{"d":"1999-01-15","o":1.19,"h":1.19,"l":1.12,"c":1.12,"v":1600},{"d":"1999-01-19","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":20600},{"d":"1999-01-20","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":10000},{"d":"1999-01-21","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2200},{"d":"1999-01-22","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":400},{"d":"1999-01-25","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":7700},{"d":"1999-01-26","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"1999-01-27","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":800},{"d":"1999-01-28","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":4500},{"d":"1999-01-29","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":14300},{"d":"1999-02-01","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":3400},{"d":"1999-02-02","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":48000},{"d":"1999-02-03","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":1900},{"d":"1999-02-04","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":12700},{"d":"1999-02-05","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":5600},{"d":"1999-02-08","o":1.19,"h":1.19,"l":1.06,"c":1.12,"v":24300},{"d":"1999-02-09","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":2300},{"d":"1999-02-10","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":4100},{"d":"1999-02-11","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":11700},{"d":"1999-02-12","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":26000},{"d":"1999-02-16","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":11000},{"d":"1999-02-17","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":6000},{"d":"1999-02-18","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1999-02-19","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":3900},{"d":"1999-02-22","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1999-02-23","o":1.12,"h":1.12,"l":1.06,"c":1.06,"v":7200},{"d":"1999-02-24","o":1.12,"h":1.12,"l":1,"c":1.06,"v":900},{"d":"1999-02-25","o":1.19,"h":1.19,"l":1,"c":1,"v":8900},{"d":"1999-02-26","o":1,"h":1,"l":0.94,"c":1,"v":17300},{"d":"1999-03-01","o":1,"h":1,"l":1,"c":1,"v":2000},{"d":"1999-03-02","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1999-03-03","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":6000},{"d":"1999-03-04","o":1.12,"h":1.12,"l":1,"c":1,"v":1900},{"d":"1999-03-05","o":1,"h":1,"l":1,"c":1,"v":1200},{"d":"1999-03-08","o":1.06,"h":1.06,"l":1,"c":1,"v":4600},{"d":"1999-03-09","o":1.06,"h":1.12,"l":0.94,"c":0.94,"v":11400},{"d":"1999-03-10","o":1.06,"h":1.12,"l":1.06,"c":1.12,"v":16400},{"d":"1999-03-11","o":1.12,"h":1.19,"l":1.12,"c":1.12,"v":7600},{"d":"1999-03-12","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":0},{"d":"1999-03-15","o":1.12,"h":1.12,"l":1.06,"c":1.12,"v":6300},{"d":"1999-03-16","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":300},{"d":"1999-03-17","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":6800},{"d":"1999-03-18","o":1.19,"h":1.19,"l":1.06,"c":1.19,"v":13400},{"d":"1999-03-19","o":1.19,"h":1.25,"l":1.19,"c":1.19,"v":27000},{"d":"1999-03-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1300},{"d":"1999-03-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":12500},{"d":"1999-03-24","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":64000},{"d":"1999-03-25","o":1.25,"h":1.44,"l":1.25,"c":1.44,"v":81200},{"d":"1999-03-26","o":1.38,"h":1.56,"l":1.38,"c":1.5,"v":93900},{"d":"1999-03-29","o":1.62,"h":1.69,"l":1.5,"c":1.69,"v":6000},{"d":"1999-03-30","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":19600},{"d":"1999-03-31","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":7800},{"d":"1999-04-01","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":6800},{"d":"1999-04-05","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":3200},{"d":"1999-04-06","o":1.5,"h":1.5,"l":1.38,"c":1.5,"v":14600},{"d":"1999-04-07","o":1.38,"h":1.5,"l":1.38,"c":1.5,"v":32200},{"d":"1999-04-08","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":5600},{"d":"1999-04-09","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":14500},{"d":"1999-04-12","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":400},{"d":"1999-04-13","o":1.56,"h":1.62,"l":1.56,"c":1.56,"v":8500},{"d":"1999-04-14","o":1.69,"h":1.69,"l":1.62,"c":1.62,"v":13500},{"d":"1999-04-15","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":7700},{"d":"1999-04-16","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":300},{"d":"1999-04-19","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":11700},{"d":"1999-04-20","o":1.56,"h":1.62,"l":1.56,"c":1.56,"v":63900},{"d":"1999-04-21","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":11800},{"d":"1999-04-22","o":1.62,"h":1.62,"l":1.38,"c":1.5,"v":12300},{"d":"1999-04-23","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":2500},{"d":"1999-04-26","o":1.5,"h":1.56,"l":1.44,"c":1.5,"v":5800},{"d":"1999-04-27","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":500},{"d":"1999-04-28","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":700},{"d":"1999-04-29","o":1.56,"h":1.62,"l":1.56,"c":1.62,"v":21100},{"d":"1999-04-30","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":4700},{"d":"1999-05-03","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":600},{"d":"1999-05-04","o":1.62,"h":1.88,"l":1.62,"c":1.81,"v":22300},{"d":"1999-05-05","o":1.81,"h":1.88,"l":1.62,"c":1.81,"v":4800},{"d":"1999-05-06","o":1.88,"h":1.94,"l":1.81,"c":1.94,"v":27200},{"d":"1999-05-07","o":1.81,"h":2.25,"l":1.81,"c":2.19,"v":144200},{"d":"1999-05-10","o":2.25,"h":3,"l":2.12,"c":2.5,"v":238500},{"d":"1999-05-11","o":2.62,"h":2.94,"l":2.62,"c":2.88,"v":84300},{"d":"1999-05-12","o":2.88,"h":2.88,"l":2.69,"c":2.81,"v":61600},{"d":"1999-05-13","o":2.81,"h":2.81,"l":2.25,"c":2.31,"v":46100},{"d":"1999-05-14","o":2.19,"h":2.62,"l":2.19,"c":2.5,"v":37700},{"d":"1999-05-17","o":2.75,"h":2.81,"l":2.69,"c":2.81,"v":29600},{"d":"1999-05-18","o":2.94,"h":3,"l":2.81,"c":2.88,"v":26500},{"d":"1999-05-19","o":2.94,"h":3,"l":2.88,"c":2.94,"v":39700},{"d":"1999-05-20","o":2.94,"h":3,"l":2.88,"c":2.94,"v":28900},{"d":"1999-05-21","o":3,"h":3.12,"l":2.94,"c":3,"v":41500},{"d":"1999-05-24","o":3,"h":3,"l":2.94,"c":2.94,"v":26700},{"d":"1999-05-25","o":3,"h":3,"l":2.81,"c":2.88,"v":14200},{"d":"1999-05-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1900},{"d":"1999-05-27","o":2.88,"h":2.88,"l":2.56,"c":2.75,"v":8900},{"d":"1999-05-28","o":2.69,"h":2.88,"l":2.69,"c":2.88,"v":10300},{"d":"1999-06-01","o":2.88,"h":2.88,"l":2.81,"c":2.81,"v":24400},{"d":"1999-06-02","o":2.75,"h":2.75,"l":2.56,"c":2.75,"v":10100},{"d":"1999-06-03","o":2.88,"h":2.94,"l":2.62,"c":2.88,"v":30200},{"d":"1999-06-04","o":2.88,"h":2.94,"l":2.81,"c":2.94,"v":21500},{"d":"1999-06-07","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":10300},{"d":"1999-06-08","o":2.88,"h":2.88,"l":2.5,"c":2.56,"v":25900},{"d":"1999-06-09","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":15000},{"d":"1999-06-10","o":2.44,"h":2.62,"l":2.44,"c":2.5,"v":27600},{"d":"1999-06-11","o":2.56,"h":2.56,"l":2.25,"c":2.44,"v":23800},{"d":"1999-06-14","o":2.31,"h":2.62,"l":2.31,"c":2.5,"v":16300},{"d":"1999-06-15","o":2.56,"h":2.62,"l":2.5,"c":2.56,"v":6400},{"d":"1999-06-16","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":20900},{"d":"1999-06-17","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":16900},{"d":"1999-06-18","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":4000},{"d":"1999-06-21","o":2.5,"h":2.5,"l":2.44,"c":2.5,"v":27000},{"d":"1999-06-22","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":17900},{"d":"1999-06-23","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":1500},{"d":"1999-06-24","o":2.56,"h":2.69,"l":2.56,"c":2.69,"v":41100},{"d":"1999-06-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":5000},{"d":"1999-06-28","o":2.75,"h":2.75,"l":2.5,"c":2.62,"v":14000},{"d":"1999-06-29","o":2.62,"h":2.62,"l":2.56,"c":2.56,"v":11800},{"d":"1999-06-30","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":6000},{"d":"1999-07-01","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":9300},{"d":"1999-07-02","o":2.56,"h":2.62,"l":2.5,"c":2.5,"v":14800},{"d":"1999-07-06","o":2.5,"h":2.62,"l":2.38,"c":2.38,"v":12700},{"d":"1999-07-07","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":1200},{"d":"1999-07-08","o":2.75,"h":2.75,"l":2.5,"c":2.56,"v":10900},{"d":"1999-07-09","o":2.75,"h":2.75,"l":2.62,"c":2.75,"v":16200},{"d":"1999-07-12","o":2.62,"h":2.75,"l":2.56,"c":2.75,"v":17800},{"d":"1999-07-13","o":2.81,"h":2.88,"l":2.75,"c":2.88,"v":13300},{"d":"1999-07-14","o":2.88,"h":3,"l":2.75,"c":2.81,"v":18600},{"d":"1999-07-15","o":2.94,"h":3,"l":2.81,"c":3,"v":16300},{"d":"1999-07-16","o":3,"h":3,"l":2.81,"c":2.81,"v":29800},{"d":"1999-07-19","o":2.81,"h":2.94,"l":2.81,"c":2.88,"v":6600},{"d":"1999-07-20","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":3000},{"d":"1999-07-21","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":2300},{"d":"1999-07-22","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":1300},{"d":"1999-07-23","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":3400},{"d":"1999-07-26","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":7800},{"d":"1999-07-27","o":2.75,"h":2.94,"l":2.75,"c":2.94,"v":8700},{"d":"1999-07-28","o":3.06,"h":3.25,"l":3,"c":3.12,"v":51200},{"d":"1999-07-29","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":34100},{"d":"1999-07-30","o":3.38,"h":3.44,"l":3.31,"c":3.38,"v":45600},{"d":"1999-08-02","o":3.44,"h":3.5,"l":3.38,"c":3.38,"v":56400},{"d":"1999-08-03","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":46500},{"d":"1999-08-04","o":3.38,"h":3.5,"l":3.19,"c":3.25,"v":29700},{"d":"1999-08-05","o":3.12,"h":3.12,"l":2.81,"c":2.81,"v":10900},{"d":"1999-08-06","o":2.81,"h":2.94,"l":2.75,"c":2.94,"v":16100},{"d":"1999-08-09","o":2.94,"h":2.94,"l":2.75,"c":2.94,"v":21700},{"d":"1999-08-10","o":2.81,"h":3,"l":2.81,"c":2.94,"v":13800},{"d":"1999-08-11","o":2.81,"h":2.94,"l":2.81,"c":2.94,"v":5700},{"d":"1999-08-12","o":3,"h":3.12,"l":3,"c":3,"v":6300},{"d":"1999-08-13","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1999-08-16","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1600},{"d":"1999-08-17","o":2.88,"h":3.06,"l":2.75,"c":3.06,"v":12600},{"d":"1999-08-18","o":3.12,"h":3.44,"l":3.12,"c":3.44,"v":5000},{"d":"1999-08-19","o":3.31,"h":3.38,"l":3.25,"c":3.31,"v":22000},{"d":"1999-08-20","o":3.31,"h":3.31,"l":3.06,"c":3.12,"v":13900},{"d":"1999-08-23","o":3.25,"h":3.31,"l":3.06,"c":3.25,"v":17400},{"d":"1999-08-24","o":3.25,"h":3.31,"l":3.19,"c":3.31,"v":15200},{"d":"1999-08-25","o":3.31,"h":3.44,"l":3.25,"c":3.44,"v":15200},{"d":"1999-08-26","o":3.31,"h":3.44,"l":3.25,"c":3.38,"v":15300},{"d":"1999-08-27","o":3.44,"h":3.44,"l":3.31,"c":3.44,"v":8300},{"d":"1999-08-30","o":3.44,"h":3.5,"l":3.31,"c":3.31,"v":7200},{"d":"1999-08-31","o":3.44,"h":3.5,"l":3.44,"c":3.44,"v":25200},{"d":"1999-09-01","o":3.44,"h":4,"l":3.44,"c":4,"v":51600},{"d":"1999-09-02","o":4.12,"h":4.25,"l":3.88,"c":3.88,"v":51700},{"d":"1999-09-03","o":3.94,"h":4,"l":3.88,"c":3.94,"v":27000},{"d":"1999-09-07","o":4.25,"h":4.31,"l":4.12,"c":4.12,"v":32900},{"d":"1999-09-08","o":4.19,"h":4.19,"l":4,"c":4.12,"v":25300},{"d":"1999-09-09","o":4.25,"h":4.25,"l":4.06,"c":4.12,"v":16000},{"d":"1999-09-10","o":4.12,"h":4.62,"l":4.12,"c":4.5,"v":17600},{"d":"1999-09-13","o":4.62,"h":4.88,"l":4.38,"c":4.5,"v":44300},{"d":"1999-09-14","o":4.62,"h":4.75,"l":4.5,"c":4.62,"v":4800},{"d":"1999-09-15","o":4.75,"h":4.81,"l":4.69,"c":4.81,"v":10400},{"d":"1999-09-16","o":4.88,"h":5.25,"l":4.88,"c":5.25,"v":76900},{"d":"1999-09-17","o":5.5,"h":5.94,"l":5.5,"c":5.94,"v":88700},{"d":"1999-09-20","o":6.19,"h":7.12,"l":6.12,"c":6.25,"v":260000},{"d":"1999-09-21","o":6.38,"h":6.38,"l":5,"c":5.12,"v":181100},{"d":"1999-09-22","o":5.38,"h":5.38,"l":5.06,"c":5.38,"v":49400},{"d":"1999-09-23","o":5.38,"h":5.88,"l":5.25,"c":5.75,"v":37000},{"d":"1999-09-24","o":5.75,"h":5.75,"l":4.5,"c":4.69,"v":61900},{"d":"1999-09-27","o":4.56,"h":5,"l":4.5,"c":4.75,"v":49000},{"d":"1999-09-28","o":4.88,"h":5.25,"l":4.88,"c":5,"v":24700},{"d":"1999-09-29","o":4.94,"h":5.12,"l":4.94,"c":5.12,"v":28300},{"d":"1999-09-30","o":5.25,"h":5.75,"l":5.25,"c":5.38,"v":25000},{"d":"1999-10-01","o":5.38,"h":5.5,"l":5.25,"c":5.38,"v":3200},{"d":"1999-10-04","o":5.25,"h":5.38,"l":4.88,"c":5,"v":18900},{"d":"1999-10-05","o":4.94,"h":4.94,"l":4.25,"c":4.44,"v":34900},{"d":"1999-10-06","o":4.44,"h":4.5,"l":4.12,"c":4.5,"v":20900},{"d":"1999-10-07","o":4.5,"h":4.94,"l":4.5,"c":4.94,"v":9400},{"d":"1999-10-08","o":5,"h":5,"l":4.69,"c":4.81,"v":10400},{"d":"1999-10-11","o":4.88,"h":4.88,"l":4.5,"c":4.5,"v":10300},{"d":"1999-10-12","o":4.56,"h":4.75,"l":4.5,"c":4.5,"v":8200},{"d":"1999-10-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4000},{"d":"1999-10-14","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":17800},{"d":"1999-10-15","o":4,"h":4,"l":3.62,"c":3.94,"v":32700},{"d":"1999-10-18","o":3.81,"h":3.81,"l":3.62,"c":3.69,"v":27000},{"d":"1999-10-19","o":3.56,"h":3.62,"l":3.06,"c":3.44,"v":82700},{"d":"1999-10-20","o":3.44,"h":4.25,"l":3.44,"c":3.94,"v":54800},{"d":"1999-10-21","o":3.94,"h":3.94,"l":3.62,"c":3.88,"v":8700},{"d":"1999-10-22","o":3.62,"h":3.88,"l":3.5,"c":3.88,"v":18600},{"d":"1999-10-25","o":3.81,"h":3.81,"l":3.69,"c":3.81,"v":10100},{"d":"1999-10-26","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":3100},{"d":"1999-10-27","o":4,"h":4.69,"l":4,"c":4.5,"v":18000},{"d":"1999-10-28","o":4.5,"h":4.88,"l":4.5,"c":4.81,"v":18500},{"d":"1999-10-29","o":4.94,"h":5.25,"l":4.94,"c":5.25,"v":28600},{"d":"1999-11-01","o":5.44,"h":5.62,"l":4.94,"c":5,"v":23500},{"d":"1999-11-02","o":5,"h":5,"l":4.25,"c":4.25,"v":9000},{"d":"1999-11-03","o":4.38,"h":4.56,"l":4,"c":4,"v":17200},{"d":"1999-11-04","o":4.25,"h":4.88,"l":3.94,"c":4,"v":58200},{"d":"1999-11-05","o":4.12,"h":4.25,"l":3.88,"c":4.25,"v":29300},{"d":"1999-11-08","o":4.25,"h":5.19,"l":4.25,"c":4.88,"v":55900},{"d":"1999-11-09","o":4.62,"h":4.88,"l":4.56,"c":4.62,"v":21500},{"d":"1999-11-10","o":4.5,"h":4.69,"l":4.31,"c":4.69,"v":27400},{"d":"1999-11-11","o":4.56,"h":5.19,"l":4.5,"c":5.06,"v":29700},{"d":"1999-11-12","o":4.94,"h":4.94,"l":4.62,"c":4.62,"v":14700},{"d":"1999-11-15","o":4.56,"h":4.69,"l":4.5,"c":4.69,"v":10100},{"d":"1999-11-16","o":4.56,"h":4.62,"l":4.5,"c":4.5,"v":16700},{"d":"1999-11-17","o":4.44,"h":4.56,"l":4.44,"c":4.56,"v":10200},{"d":"1999-11-18","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":3700},{"d":"1999-11-19","o":4.38,"h":4.38,"l":3.88,"c":3.88,"v":23900},{"d":"1999-11-22","o":4,"h":4.25,"l":3.88,"c":3.94,"v":27000},{"d":"1999-11-23","o":3.88,"h":4,"l":3.69,"c":3.88,"v":18200},{"d":"1999-11-24","o":3.69,"h":3.88,"l":3.69,"c":3.81,"v":9200},{"d":"1999-11-26","o":3.75,"h":4,"l":3.75,"c":3.88,"v":10100},{"d":"1999-11-29","o":3.88,"h":4.12,"l":3.88,"c":4.06,"v":59000},{"d":"1999-11-30","o":4.25,"h":4.38,"l":4,"c":4.25,"v":10300},{"d":"1999-12-01","o":4.5,"h":4.62,"l":4.38,"c":4.5,"v":15900},{"d":"1999-12-02","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":14600},{"d":"1999-12-03","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":13000},{"d":"1999-12-06","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":4500},{"d":"1999-12-07","o":4.19,"h":4.19,"l":3.94,"c":4.12,"v":9500},{"d":"1999-12-08","o":4,"h":4.12,"l":3.62,"c":4,"v":24800},{"d":"1999-12-09","o":4,"h":4,"l":3.81,"c":3.88,"v":6200},{"d":"1999-12-10","o":3.88,"h":4,"l":3.88,"c":4,"v":21400},{"d":"1999-12-13","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":22200},{"d":"1999-12-14","o":3.81,"h":3.81,"l":3.62,"c":3.69,"v":31600},{"d":"1999-12-15","o":3.75,"h":3.88,"l":3.62,"c":3.88,"v":34400},{"d":"1999-12-16","o":3.88,"h":3.94,"l":3.75,"c":3.94,"v":7500},{"d":"1999-12-17","o":3.94,"h":3.94,"l":3.75,"c":3.81,"v":9300},{"d":"1999-12-20","o":3.94,"h":4,"l":3.81,"c":4,"v":12800},{"d":"1999-12-21","o":3.88,"h":4,"l":3.81,"c":3.81,"v":4100},{"d":"1999-12-22","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":3900},{"d":"1999-12-23","o":3.81,"h":3.94,"l":3.75,"c":3.75,"v":8700},{"d":"1999-12-27","o":3.88,"h":3.94,"l":3.75,"c":3.94,"v":11000},{"d":"1999-12-28","o":3.75,"h":4,"l":3.75,"c":3.94,"v":25400},{"d":"1999-12-29","o":4,"h":4.56,"l":4,"c":4.19,"v":21000},{"d":"1999-12-30","o":4.12,"h":4.25,"l":4.12,"c":4.25,"v":700},{"d":"1999-12-31","o":4,"h":4.25,"l":4,"c":4.25,"v":10400},{"d":"2000-01-03","o":4.06,"h":4.19,"l":4.06,"c":4.19,"v":29800},{"d":"2000-01-04","o":4.25,"h":4.25,"l":4.12,"c":4.25,"v":5100},{"d":"2000-01-05","o":4,"h":4.12,"l":4,"c":4.06,"v":4300},{"d":"2000-01-06","o":4.25,"h":4.25,"l":4,"c":4.06,"v":8900},{"d":"2000-01-07","o":4.06,"h":4.06,"l":3.88,"c":4,"v":19000},{"d":"2000-01-10","o":3.88,"h":4.12,"l":3.88,"c":4,"v":17800},{"d":"2000-01-11","o":3.94,"h":4.06,"l":3.88,"c":3.88,"v":10200},{"d":"2000-01-12","o":3.75,"h":4,"l":3.75,"c":3.88,"v":7800},{"d":"2000-01-13","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":6800},{"d":"2000-01-14","o":3.88,"h":3.88,"l":3.75,"c":3.88,"v":8700},{"d":"2000-01-18","o":4,"h":4,"l":3.81,"c":3.94,"v":13900},{"d":"2000-01-19","o":3.75,"h":4,"l":3.75,"c":3.88,"v":10300},{"d":"2000-01-20","o":3.88,"h":4,"l":3.75,"c":3.75,"v":24800},{"d":"2000-01-21","o":3.88,"h":3.94,"l":3.75,"c":3.75,"v":13500},{"d":"2000-01-24","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":14500},{"d":"2000-01-25","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":900},{"d":"2000-01-26","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":5600},{"d":"2000-01-27","o":3.75,"h":3.88,"l":3.69,"c":3.75,"v":8100},{"d":"2000-01-28","o":3.94,"h":4,"l":3.81,"c":3.88,"v":6100},{"d":"2000-01-31","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":8000},{"d":"2000-02-01","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":2700},{"d":"2000-02-02","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":3800},{"d":"2000-02-03","o":3.62,"h":3.75,"l":3.62,"c":3.69,"v":3700},{"d":"2000-02-04","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":8400},{"d":"2000-02-07","o":3.62,"h":3.69,"l":3.62,"c":3.69,"v":6300},{"d":"2000-02-08","o":3.62,"h":3.69,"l":3.56,"c":3.69,"v":9000},{"d":"2000-02-09","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":5000},{"d":"2000-02-10","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":4500},{"d":"2000-02-11","o":3.56,"h":3.69,"l":3.5,"c":3.5,"v":17600},{"d":"2000-02-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":18600},{"d":"2000-02-15","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":5100},{"d":"2000-02-16","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":13900},{"d":"2000-02-17","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":8200},{"d":"2000-02-18","o":3.62,"h":3.81,"l":3.62,"c":3.62,"v":8500},{"d":"2000-02-22","o":3.56,"h":3.62,"l":3.56,"c":3.56,"v":10000},{"d":"2000-02-23","o":3.56,"h":3.75,"l":3.5,"c":3.62,"v":14300},{"d":"2000-02-24","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":21000},{"d":"2000-02-25","o":3.56,"h":3.56,"l":3.5,"c":3.56,"v":1600},{"d":"2000-02-28","o":3.5,"h":3.56,"l":3.5,"c":3.5,"v":7400},{"d":"2000-02-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"2000-03-01","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":7800},{"d":"2000-03-02","o":3.69,"h":3.75,"l":3.56,"c":3.62,"v":6600},{"d":"2000-03-03","o":3.56,"h":3.62,"l":3.5,"c":3.62,"v":11300},{"d":"2000-03-06","o":3.69,"h":3.75,"l":3.56,"c":3.56,"v":3500},{"d":"2000-03-07","o":3.56,"h":4,"l":3.56,"c":3.75,"v":8100},{"d":"2000-03-08","o":3.69,"h":4,"l":3.69,"c":4,"v":42900},{"d":"2000-03-09","o":3.88,"h":4,"l":3.88,"c":3.88,"v":14600},{"d":"2000-03-10","o":4,"h":4,"l":3.88,"c":4,"v":29200},{"d":"2000-03-13","o":3.88,"h":4.88,"l":3.88,"c":4.75,"v":48400},{"d":"2000-03-14","o":4.88,"h":5,"l":4.5,"c":4.62,"v":13900},{"d":"2000-03-15","o":4.62,"h":4.62,"l":4.38,"c":4.5,"v":5700},{"d":"2000-03-16","o":4.38,"h":4.38,"l":3.81,"c":4.25,"v":33100},{"d":"2000-03-17","o":4.12,"h":4.25,"l":4,"c":4.12,"v":12100},{"d":"2000-03-20","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":17800},{"d":"2000-03-21","o":4.5,"h":4.75,"l":4.38,"c":4.38,"v":17500},{"d":"2000-03-22","o":4.5,"h":4.88,"l":4.5,"c":4.75,"v":16300},{"d":"2000-03-23","o":4.69,"h":4.69,"l":4.5,"c":4.5,"v":17800},{"d":"2000-03-24","o":4.69,"h":4.88,"l":4.5,"c":4.5,"v":33700},{"d":"2000-03-27","o":4.62,"h":4.62,"l":4.5,"c":4.5,"v":16500},{"d":"2000-03-28","o":4.62,"h":4.62,"l":4.5,"c":4.56,"v":16900},{"d":"2000-03-29","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":37100},{"d":"2000-03-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"2000-03-31","o":4.62,"h":4.62,"l":4.12,"c":4.25,"v":16300},{"d":"2000-04-03","o":4.25,"h":4.25,"l":4.06,"c":4.06,"v":4600},{"d":"2000-04-04","o":4.06,"h":4.25,"l":4,"c":4.25,"v":19000},{"d":"2000-04-05","o":4.19,"h":4.19,"l":3.75,"c":3.75,"v":42500},{"d":"2000-04-06","o":3.62,"h":4.19,"l":3.62,"c":4.06,"v":23200},{"d":"2000-04-07","o":4,"h":4,"l":3.88,"c":3.88,"v":11200},{"d":"2000-04-10","o":3.88,"h":3.88,"l":3.81,"c":3.88,"v":8600},{"d":"2000-04-11","o":3.75,"h":3.75,"l":3.44,"c":3.75,"v":13700},{"d":"2000-04-12","o":3.75,"h":3.75,"l":3.5,"c":3.56,"v":18400},{"d":"2000-04-13","o":3.44,"h":3.62,"l":3.12,"c":3.5,"v":37300},{"d":"2000-04-14","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":5100},{"d":"2000-04-17","o":3.25,"h":3.5,"l":3.06,"c":3.12,"v":9300},{"d":"2000-04-18","o":3.25,"h":3.38,"l":3.12,"c":3.38,"v":15800},{"d":"2000-04-19","o":3.44,"h":3.62,"l":3.12,"c":3.12,"v":16100},{"d":"2000-04-20","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":8200},{"d":"2000-04-24","o":3.06,"h":3.25,"l":3,"c":3.25,"v":20900},{"d":"2000-04-25","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":3500},{"d":"2000-04-26","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":10300},{"d":"2000-04-27","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":4700},{"d":"2000-04-28","o":3.25,"h":3.25,"l":3.19,"c":3.19,"v":1500},{"d":"2000-05-01","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":3900},{"d":"2000-05-02","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":4200},{"d":"2000-05-03","o":3.25,"h":3.44,"l":3.12,"c":3.25,"v":13200},{"d":"2000-05-04","o":3.25,"h":3.38,"l":3.25,"c":3.31,"v":2300},{"d":"2000-05-05","o":3.19,"h":3.19,"l":3,"c":3.12,"v":7100},{"d":"2000-05-08","o":3,"h":3.12,"l":2.88,"c":3,"v":43200},{"d":"2000-05-09","o":2.88,"h":3,"l":2.88,"c":3,"v":5600},{"d":"2000-05-10","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"2000-05-11","o":3,"h":3.12,"l":2.88,"c":3.12,"v":6800},{"d":"2000-05-12","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":4000},{"d":"2000-05-15","o":3,"h":3,"l":2.88,"c":2.88,"v":11000},{"d":"2000-05-16","o":3,"h":3,"l":2.88,"c":2.88,"v":6400},{"d":"2000-05-17","o":2.75,"h":3,"l":2.75,"c":3,"v":6600},{"d":"2000-05-18","o":3,"h":3.06,"l":3,"c":3.06,"v":3900},{"d":"2000-05-19","o":3.12,"h":3.12,"l":2.94,"c":2.94,"v":3000},{"d":"2000-05-22","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":6400},{"d":"2000-05-23","o":3,"h":3.06,"l":3,"c":3,"v":6500},{"d":"2000-05-24","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":2700},{"d":"2000-05-25","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1700},{"d":"2000-05-26","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":4000},{"d":"2000-05-30","o":2.88,"h":3,"l":2.88,"c":2.88,"v":11000},{"d":"2000-05-31","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2000-06-01","o":3,"h":3,"l":3,"c":3,"v":1400},{"d":"2000-06-02","o":2.88,"h":3.12,"l":2.88,"c":3,"v":14200},{"d":"2000-06-05","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2000-06-06","o":3,"h":3.12,"l":3,"c":3.12,"v":3600},{"d":"2000-06-07","o":3.12,"h":3.19,"l":3.12,"c":3.12,"v":4800},{"d":"2000-06-08","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":9000},{"d":"2000-06-09","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":400},{"d":"2000-06-12","o":3.06,"h":3.12,"l":3,"c":3.12,"v":17300},{"d":"2000-06-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"2000-06-14","o":3,"h":3,"l":2.88,"c":2.88,"v":31900},{"d":"2000-06-15","o":3.12,"h":3.25,"l":3,"c":3.25,"v":4200},{"d":"2000-06-16","o":3,"h":3,"l":3,"c":3,"v":5000},{"d":"2000-06-19","o":3,"h":3,"l":2.88,"c":3,"v":4600},{"d":"2000-06-20","o":2.88,"h":3,"l":2.81,"c":3,"v":5000},{"d":"2000-06-21","o":2.81,"h":2.88,"l":2.81,"c":2.81,"v":4300},{"d":"2000-06-22","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":200},{"d":"2000-06-23","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2000-06-26","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":40100},{"d":"2000-06-27","o":3,"h":3,"l":2.81,"c":2.88,"v":3100},{"d":"2000-06-28","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":4000},{"d":"2000-06-29","o":2.75,"h":2.88,"l":2.62,"c":2.88,"v":23000},{"d":"2000-06-30","o":2.75,"h":2.88,"l":2.69,"c":2.88,"v":8500},{"d":"2000-07-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"2000-07-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2000-07-06","o":2.75,"h":2.88,"l":2.69,"c":2.88,"v":11500},{"d":"2000-07-07","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":700},{"d":"2000-07-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2000-07-11","o":2.94,"h":3,"l":2.88,"c":3,"v":4400},{"d":"2000-07-12","o":3,"h":3,"l":2.75,"c":2.75,"v":5000},{"d":"2000-07-13","o":2.75,"h":2.94,"l":2.75,"c":2.75,"v":12500},{"d":"2000-07-14","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":2700},{"d":"2000-07-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2200},{"d":"2000-07-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2000-07-19","o":2.75,"h":2.88,"l":2.75,"c":2.88,"v":2000},{"d":"2000-07-20","o":2.62,"h":2.88,"l":2.62,"c":2.88,"v":1400},{"d":"2000-07-21","o":2.69,"h":2.75,"l":2.69,"c":2.69,"v":3300},{"d":"2000-07-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":3900},{"d":"2000-07-25","o":2.69,"h":2.81,"l":2.69,"c":2.81,"v":10700},{"d":"2000-07-26","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2000-07-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4500},{"d":"2000-07-28","o":2.81,"h":2.81,"l":2.69,"c":2.75,"v":2300},{"d":"2000-07-31","o":2.75,"h":2.88,"l":2.69,"c":2.75,"v":4000},{"d":"2000-08-01","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":2000},{"d":"2000-08-02","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":1600},{"d":"2000-08-03","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":900},{"d":"2000-08-04","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":2900},{"d":"2000-08-07","o":2.69,"h":2.75,"l":2.62,"c":2.75,"v":22300},{"d":"2000-08-08","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":9800},{"d":"2000-08-09","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":92500},{"d":"2000-08-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2000-08-11","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":3600},{"d":"2000-08-14","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":32400},{"d":"2000-08-15","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":300},{"d":"2000-08-16","o":2.31,"h":2.38,"l":2.25,"c":2.38,"v":15500},{"d":"2000-08-17","o":2.38,"h":2.38,"l":2.12,"c":2.12,"v":7400},{"d":"2000-08-18","o":2.31,"h":2.38,"l":2.25,"c":2.38,"v":10000},{"d":"2000-08-21","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":19800},{"d":"2000-08-22","o":2.31,"h":2.44,"l":2.31,"c":2.31,"v":19900},{"d":"2000-08-23","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"2000-08-24","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":2800},{"d":"2000-08-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":600},{"d":"2000-08-28","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":8100},{"d":"2000-08-29","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":21100},{"d":"2000-08-30","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1600},{"d":"2000-08-31","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":6400},{"d":"2000-09-01","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1800},{"d":"2000-09-05","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1000},{"d":"2000-09-06","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":7700},{"d":"2000-09-07","o":2.38,"h":2.62,"l":2.25,"c":2.62,"v":8000},{"d":"2000-09-08","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":800},{"d":"2000-09-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":5700},{"d":"2000-09-12","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":10100},{"d":"2000-09-13","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":2200},{"d":"2000-09-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":400},{"d":"2000-09-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2000-09-18","o":2.5,"h":2.5,"l":2.12,"c":2.25,"v":20800},{"d":"2000-09-19","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":5600},{"d":"2000-09-20","o":2.19,"h":2.19,"l":2.12,"c":2.12,"v":2600},{"d":"2000-09-21","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2000-09-22","o":2,"h":2,"l":2,"c":2,"v":5600},{"d":"2000-09-25","o":2,"h":2,"l":2,"c":2,"v":6000},{"d":"2000-09-26","o":2,"h":2.12,"l":2,"c":2.12,"v":3500},{"d":"2000-09-27","o":2.12,"h":2.12,"l":2,"c":2,"v":8800},{"d":"2000-09-28","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":8500},{"d":"2000-09-29","o":2.12,"h":2.38,"l":2.12,"c":2.38,"v":2100},{"d":"2000-10-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1100},{"d":"2000-10-03","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":5100},{"d":"2000-10-04","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":1300},{"d":"2000-10-05","o":2.25,"h":2.38,"l":2.12,"c":2.38,"v":5200},{"d":"2000-10-06","o":2.12,"h":2.25,"l":2,"c":2.12,"v":8300},{"d":"2000-10-09","o":2,"h":2.12,"l":2,"c":2.12,"v":7400},{"d":"2000-10-10","o":2.06,"h":2.25,"l":2,"c":2.12,"v":14200},{"d":"2000-10-11","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2000-10-12","o":2,"h":2,"l":2,"c":2,"v":3900},{"d":"2000-10-13","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2000-10-16","o":2.06,"h":2.12,"l":2.06,"c":2.12,"v":1800},{"d":"2000-10-17","o":2,"h":2,"l":2,"c":2,"v":2300},{"d":"2000-10-18","o":2.12,"h":2.12,"l":2,"c":2.12,"v":7800},{"d":"2000-10-19","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":3200},{"d":"2000-10-20","o":2.25,"h":2.38,"l":1.88,"c":1.88,"v":21100},{"d":"2000-10-23","o":2,"h":2,"l":1.88,"c":2,"v":3500},{"d":"2000-10-24","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":3300},{"d":"2000-10-25","o":2.12,"h":2.25,"l":2,"c":2.25,"v":7300},{"d":"2000-10-26","o":2.12,"h":2.25,"l":2,"c":2,"v":6200},{"d":"2000-10-27","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":200},{"d":"2000-10-30","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2500},{"d":"2000-10-31","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2400},{"d":"2000-11-01","o":2.25,"h":2.31,"l":2.25,"c":2.31,"v":7000},{"d":"2000-11-02","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":500},{"d":"2000-11-03","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":36300},{"d":"2000-11-06","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":3300},{"d":"2000-11-07","o":2.12,"h":2.31,"l":2.12,"c":2.31,"v":600},{"d":"2000-11-08","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"2000-11-09","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":0},{"d":"2000-11-10","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":1600},{"d":"2000-11-13","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2000-11-14","o":2.19,"h":2.31,"l":2.19,"c":2.25,"v":3700},{"d":"2000-11-15","o":2.31,"h":2.44,"l":2.31,"c":2.44,"v":2200},{"d":"2000-11-16","o":2.44,"h":2.44,"l":2.31,"c":2.38,"v":5400},{"d":"2000-11-17","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2000-11-20","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2000-11-21","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":24200},{"d":"2000-11-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1700},{"d":"2000-11-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":600},{"d":"2000-11-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1100},{"d":"2000-11-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1600},{"d":"2000-11-29","o":2.25,"h":2.38,"l":2.25,"c":2.25,"v":5200},{"d":"2000-11-30","o":2.25,"h":2.25,"l":2,"c":2,"v":21000},{"d":"2000-12-01","o":2,"h":2.06,"l":2,"c":2.06,"v":8400},{"d":"2000-12-04","o":2,"h":2,"l":2,"c":2,"v":600},{"d":"2000-12-05","o":2,"h":2.06,"l":2,"c":2.06,"v":6000},{"d":"2000-12-06","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":21700},{"d":"2000-12-07","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":3000},{"d":"2000-12-08","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"2000-12-11","o":2,"h":2,"l":2,"c":2,"v":600},{"d":"2000-12-12","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2000-12-13","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":3200},{"d":"2000-12-14","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2500},{"d":"2000-12-15","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":8000},{"d":"2000-12-18","o":2,"h":2,"l":2,"c":2,"v":3000},{"d":"2000-12-19","o":2,"h":2,"l":2,"c":2,"v":2700},{"d":"2000-12-20","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":3800},{"d":"2000-12-21","o":1.81,"h":2,"l":1.62,"c":2,"v":58900},{"d":"2000-12-22","o":2,"h":2.19,"l":1.94,"c":2,"v":11500},{"d":"2000-12-26","o":2,"h":2,"l":1.75,"c":1.81,"v":4600},{"d":"2000-12-27","o":1.88,"h":1.88,"l":1.56,"c":1.75,"v":29600},{"d":"2000-12-28","o":1.75,"h":1.94,"l":1.69,"c":1.94,"v":31500},{"d":"2000-12-29","o":2,"h":2.38,"l":1.75,"c":2.25,"v":40800},{"d":"2001-01-02","o":2.12,"h":2.62,"l":2.12,"c":2.5,"v":27600},{"d":"2001-01-03","o":2.5,"h":2.5,"l":2.38,"c":2.5,"v":13700},{"d":"2001-01-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2001-01-05","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":1600},{"d":"2001-01-08","o":2.25,"h":2.38,"l":2.12,"c":2.38,"v":30000},{"d":"2001-01-09","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":0},{"d":"2001-01-10","o":2.12,"h":2.12,"l":2,"c":2.12,"v":9700},{"d":"2001-01-11","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":87300},{"d":"2001-01-12","o":2.19,"h":2.19,"l":1.94,"c":2,"v":9600},{"d":"2001-01-16","o":2,"h":2.25,"l":2,"c":2.12,"v":1100},{"d":"2001-01-17","o":2.25,"h":2.38,"l":2.12,"c":2.19,"v":2900},{"d":"2001-01-18","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":700},{"d":"2001-01-19","o":2.31,"h":2.31,"l":2.19,"c":2.19,"v":2500},{"d":"2001-01-22","o":2.06,"h":2.31,"l":2.06,"c":2.31,"v":1500},{"d":"2001-01-23","o":2.38,"h":2.38,"l":2.12,"c":2.25,"v":9500},{"d":"2001-01-24","o":2.38,"h":2.44,"l":2.38,"c":2.38,"v":1600},{"d":"2001-01-25","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":7600},{"d":"2001-01-26","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"2001-01-29","o":2.44,"h":2.44,"l":2.18,"c":2.32,"v":5600},{"d":"2001-01-30","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":500},{"d":"2001-01-31","o":2.45,"h":2.45,"l":2.35,"c":2.35,"v":4300},{"d":"2001-02-01","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":0},{"d":"2001-02-02","o":2.4,"h":2.4,"l":2.35,"c":2.4,"v":1400},{"d":"2001-02-05","o":2.49,"h":2.49,"l":2.4,"c":2.4,"v":4500},{"d":"2001-02-06","o":2.5,"h":2.5,"l":2.35,"c":2.5,"v":25100},{"d":"2001-02-07","o":2.38,"h":2.38,"l":2.36,"c":2.36,"v":3800},{"d":"2001-02-08","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2001-02-09","o":2.35,"h":2.46,"l":2.25,"c":2.25,"v":2900},{"d":"2001-02-12","o":2.01,"h":2.15,"l":2.01,"c":2.05,"v":14700},{"d":"2001-02-13","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2001-02-14","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"2001-02-15","o":2.15,"h":2.15,"l":2.05,"c":2.15,"v":9300},{"d":"2001-02-16","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":1400},{"d":"2001-02-20","o":2.05,"h":2.05,"l":2,"c":2,"v":2500},{"d":"2001-02-21","o":2.15,"h":2.28,"l":2.15,"c":2.15,"v":5300},{"d":"2001-02-22","o":2.25,"h":2.5,"l":2.1,"c":2.35,"v":17000},{"d":"2001-02-23","o":2.45,"h":2.6,"l":2.38,"c":2.53,"v":11100},{"d":"2001-02-26","o":2.6,"h":2.8,"l":2.6,"c":2.69,"v":3500},{"d":"2001-02-27","o":2.75,"h":2.75,"l":2.5,"c":2.59,"v":8600},{"d":"2001-02-28","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":3200},{"d":"2001-03-01","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":300},{"d":"2001-03-02","o":2.69,"h":2.85,"l":2.6,"c":2.85,"v":9500},{"d":"2001-03-05","o":2.94,"h":2.94,"l":2.65,"c":2.65,"v":4400},{"d":"2001-03-06","o":2.6,"h":2.65,"l":2.5,"c":2.59,"v":3100},{"d":"2001-03-07","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":1300},{"d":"2001-03-08","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":10000},{"d":"2001-03-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":7400},{"d":"2001-03-12","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":700},{"d":"2001-03-13","o":2.6,"h":2.6,"l":2.55,"c":2.6,"v":1500},{"d":"2001-03-14","o":2.5,"h":2.7,"l":2.5,"c":2.65,"v":11700},{"d":"2001-03-15","o":2.7,"h":2.75,"l":2.65,"c":2.74,"v":2200},{"d":"2001-03-16","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":400},{"d":"2001-03-19","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":500},{"d":"2001-03-20","o":2.75,"h":2.75,"l":2.65,"c":2.65,"v":800},{"d":"2001-03-21","o":2.65,"h":2.7,"l":2.56,"c":2.56,"v":9100},{"d":"2001-03-22","o":2.6,"h":2.62,"l":2.51,"c":2.62,"v":6300},{"d":"2001-03-23","o":2.68,"h":2.74,"l":2.63,"c":2.7,"v":2700},{"d":"2001-03-26","o":2.58,"h":2.65,"l":2.58,"c":2.65,"v":11500},{"d":"2001-03-27","o":2.64,"h":2.75,"l":2.6,"c":2.75,"v":5400},{"d":"2001-03-28","o":2.75,"h":2.75,"l":2.74,"c":2.74,"v":2600},{"d":"2001-03-29","o":2.73,"h":2.74,"l":2.73,"c":2.73,"v":2000},{"d":"2001-03-30","o":2.7,"h":2.75,"l":2.4,"c":2.5,"v":16900},{"d":"2001-04-02","o":2.6,"h":2.6,"l":2.4,"c":2.4,"v":2700},{"d":"2001-04-03","o":2.5,"h":2.5,"l":2.4,"c":2.5,"v":6400},{"d":"2001-04-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2001-04-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2001-04-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2001-04-09","o":2.44,"h":2.44,"l":2.2,"c":2.2,"v":35800},{"d":"2001-04-10","o":2.18,"h":2.25,"l":2.18,"c":2.25,"v":600},{"d":"2001-04-11","o":2.15,"h":2.2,"l":2.15,"c":2.2,"v":200},{"d":"2001-04-12","o":2.25,"h":2.4,"l":2.25,"c":2.26,"v":2900},{"d":"2001-04-16","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":1600},{"d":"2001-04-17","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2001-04-18","o":2.46,"h":2.68,"l":2.45,"c":2.6,"v":9700},{"d":"2001-04-19","o":2.64,"h":2.75,"l":2.64,"c":2.74,"v":13900},{"d":"2001-04-20","o":2.74,"h":2.85,"l":2.65,"c":2.85,"v":6400},{"d":"2001-04-23","o":2.9,"h":2.9,"l":2.85,"c":2.85,"v":2400},{"d":"2001-04-24","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":3900},{"d":"2001-04-25","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":500},{"d":"2001-04-26","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":400},{"d":"2001-04-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2001-04-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"2001-05-01","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":500},{"d":"2001-05-02","o":2.55,"h":2.64,"l":2.5,"c":2.64,"v":6100},{"d":"2001-05-03","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":100},{"d":"2001-05-04","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"2001-05-07","o":2.61,"h":2.61,"l":2.6,"c":2.6,"v":6100},{"d":"2001-05-08","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":100},{"d":"2001-05-09","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":2500},{"d":"2001-05-10","o":2.79,"h":2.8,"l":2.7,"c":2.7,"v":3100},{"d":"2001-05-11","o":2.79,"h":2.8,"l":2.79,"c":2.8,"v":2500},{"d":"2001-05-14","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":1000},{"d":"2001-05-15","o":2.8,"h":2.8,"l":2.7,"c":2.75,"v":2300},{"d":"2001-05-16","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":200},{"d":"2001-05-17","o":2.5,"h":2.9,"l":2.5,"c":2.85,"v":5900},{"d":"2001-05-18","o":2.8,"h":2.84,"l":2.8,"c":2.84,"v":1500},{"d":"2001-05-21","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":800},{"d":"2001-05-22","o":2.8,"h":2.85,"l":2.65,"c":2.84,"v":11600},{"d":"2001-05-23","o":2.67,"h":2.75,"l":2.67,"c":2.75,"v":1400},{"d":"2001-05-24","o":2.79,"h":2.8,"l":2.76,"c":2.77,"v":8600},{"d":"2001-05-25","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1800},{"d":"2001-05-29","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2000},{"d":"2001-05-30","o":2.7,"h":2.86,"l":2.7,"c":2.86,"v":8900},{"d":"2001-05-31","o":2.87,"h":2.95,"l":2.85,"c":2.95,"v":700},{"d":"2001-06-01","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":1300},{"d":"2001-06-04","o":2.92,"h":3.1,"l":2.92,"c":3.09,"v":25500},{"d":"2001-06-05","o":3.1,"h":3.1,"l":3,"c":3,"v":18400},{"d":"2001-06-06","o":3.05,"h":3.1,"l":3.01,"c":3.06,"v":5500},{"d":"2001-06-07","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"2001-06-08","o":3.1,"h":3.18,"l":3.1,"c":3.18,"v":800},{"d":"2001-06-11","o":3.25,"h":3.4,"l":3.25,"c":3.34,"v":15900},{"d":"2001-06-12","o":3.35,"h":3.5,"l":3.34,"c":3.5,"v":34600},{"d":"2001-06-13","o":3.6,"h":3.8,"l":3.6,"c":3.75,"v":44200},{"d":"2001-06-14","o":3.8,"h":3.99,"l":3.76,"c":3.94,"v":81300},{"d":"2001-06-15","o":3.94,"h":3.94,"l":3.85,"c":3.91,"v":17300},{"d":"2001-06-18","o":3.94,"h":3.94,"l":3.55,"c":3.75,"v":17000},{"d":"2001-06-19","o":3.65,"h":3.8,"l":3.51,"c":3.65,"v":41600},{"d":"2001-06-20","o":3.59,"h":4.3,"l":3.57,"c":4.2,"v":79600},{"d":"2001-06-21","o":4.3,"h":5,"l":4.2,"c":4.65,"v":105100},{"d":"2001-06-22","o":4.7,"h":4.9,"l":4.1,"c":4.49,"v":66000},{"d":"2001-06-25","o":4.43,"h":4.55,"l":4.3,"c":4.48,"v":17200},{"d":"2001-06-26","o":4.4,"h":4.4,"l":4.16,"c":4.3,"v":8100},{"d":"2001-06-27","o":4.34,"h":4.34,"l":3.6,"c":4.05,"v":44900},{"d":"2001-06-28","o":3.8,"h":4.1,"l":3.7,"c":4.1,"v":17000},{"d":"2001-06-29","o":4,"h":4.2,"l":3.81,"c":4.1,"v":10100},{"d":"2001-07-02","o":4,"h":4.2,"l":4,"c":4.1,"v":18900},{"d":"2001-07-03","o":4.24,"h":4.6,"l":4.2,"c":4.4,"v":24000},{"d":"2001-07-05","o":4.5,"h":4.55,"l":4.45,"c":4.5,"v":19300},{"d":"2001-07-06","o":4.5,"h":4.5,"l":4.2,"c":4.44,"v":23800},{"d":"2001-07-09","o":4.49,"h":4.55,"l":4.1,"c":4.2,"v":19400},{"d":"2001-07-10","o":4.2,"h":4.2,"l":4.05,"c":4.05,"v":5300},{"d":"2001-07-11","o":4.1,"h":4.15,"l":4.05,"c":4.05,"v":20200},{"d":"2001-07-12","o":4.08,"h":4.15,"l":4.08,"c":4.08,"v":8300},{"d":"2001-07-13","o":4.1,"h":4.1,"l":3.95,"c":4.03,"v":3900},{"d":"2001-07-16","o":4.03,"h":4.04,"l":4,"c":4.02,"v":10300},{"d":"2001-07-17","o":3.9,"h":4,"l":3.75,"c":3.99,"v":25100},{"d":"2001-07-18","o":3.8,"h":3.95,"l":3.7,"c":3.8,"v":12700},{"d":"2001-07-19","o":3.75,"h":3.94,"l":3.65,"c":3.75,"v":12200},{"d":"2001-07-20","o":3.6,"h":3.6,"l":3.11,"c":3.3,"v":43200},{"d":"2001-07-23","o":3.2,"h":3.35,"l":3,"c":3.2,"v":44200},{"d":"2001-07-24","o":3.19,"h":3.5,"l":3.19,"c":3.49,"v":14200},{"d":"2001-07-25","o":3.5,"h":3.6,"l":3.31,"c":3.59,"v":12300},{"d":"2001-07-26","o":3.65,"h":3.69,"l":3.54,"c":3.54,"v":5200},{"d":"2001-07-27","o":3.6,"h":3.6,"l":3.25,"c":3.45,"v":9500},{"d":"2001-07-30","o":3.5,"h":3.5,"l":3.49,"c":3.49,"v":5500},{"d":"2001-07-31","o":3.49,"h":3.5,"l":3.4,"c":3.48,"v":5200},{"d":"2001-08-01","o":3.31,"h":3.37,"l":3,"c":3.2,"v":36900},{"d":"2001-08-02","o":3.16,"h":3.34,"l":3.16,"c":3.25,"v":20600},{"d":"2001-08-03","o":3.35,"h":3.49,"l":3.25,"c":3.25,"v":18300},{"d":"2001-08-06","o":3.2,"h":3.25,"l":3.2,"c":3.23,"v":2700},{"d":"2001-08-07","o":3.2,"h":3.2,"l":3.06,"c":3.06,"v":12800},{"d":"2001-08-08","o":3.15,"h":3.2,"l":3.1,"c":3.11,"v":2000},{"d":"2001-08-09","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1400},{"d":"2001-08-10","o":3.2,"h":3.6,"l":3.2,"c":3.58,"v":20000},{"d":"2001-08-13","o":3.5,"h":3.6,"l":3.4,"c":3.4,"v":27300},{"d":"2001-08-14","o":3.3,"h":3.3,"l":3.23,"c":3.25,"v":5200},{"d":"2001-08-15","o":3.3,"h":3.4,"l":3.3,"c":3.4,"v":800},{"d":"2001-08-16","o":3.21,"h":3.21,"l":3.1,"c":3.2,"v":13100},{"d":"2001-08-17","o":3.15,"h":3.15,"l":3.07,"c":3.07,"v":1200},{"d":"2001-08-20","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":600},{"d":"2001-08-21","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":1200},{"d":"2001-08-22","o":3.25,"h":3.25,"l":3.15,"c":3.15,"v":16700},{"d":"2001-08-23","o":3.3,"h":3.35,"l":3.1,"c":3.27,"v":19700},{"d":"2001-08-24","o":3.2,"h":3.3,"l":3.2,"c":3.3,"v":5200},{"d":"2001-08-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":200},{"d":"2001-08-28","o":3.3,"h":3.38,"l":3.1,"c":3.11,"v":5500},{"d":"2001-08-29","o":3.1,"h":3.15,"l":3.06,"c":3.15,"v":2200},{"d":"2001-08-30","o":3.15,"h":3.15,"l":3.05,"c":3.05,"v":9600},{"d":"2001-08-31","o":3.15,"h":3.2,"l":3.05,"c":3.05,"v":9000},{"d":"2001-09-04","o":3.07,"h":3.34,"l":3.07,"c":3.34,"v":18500},{"d":"2001-09-05","o":3.44,"h":3.49,"l":3.25,"c":3.4,"v":8300},{"d":"2001-09-06","o":3.35,"h":3.35,"l":3.25,"c":3.26,"v":3300},{"d":"2001-09-07","o":3.3,"h":3.3,"l":3.15,"c":3.15,"v":13700},{"d":"2001-09-10","o":3.15,"h":3.25,"l":3.11,"c":3.2,"v":2900},{"d":"2001-09-17","o":3.1,"h":3.5,"l":2.85,"c":3.5,"v":36500},{"d":"2001-09-18","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":1500},{"d":"2001-09-19","o":3.26,"h":3.48,"l":3.25,"c":3.4,"v":5900},{"d":"2001-09-20","o":3.25,"h":3.3,"l":2.96,"c":3.2,"v":12900},{"d":"2001-09-21","o":3,"h":3.4,"l":2.95,"c":3.4,"v":24800},{"d":"2001-09-24","o":3.3,"h":3.4,"l":3.2,"c":3.2,"v":10200},{"d":"2001-09-25","o":3.3,"h":3.3,"l":3.1,"c":3.1,"v":3800},{"d":"2001-09-26","o":3.15,"h":3.15,"l":3,"c":3,"v":800},{"d":"2001-09-27","o":3.15,"h":3.15,"l":2.95,"c":2.95,"v":5500},{"d":"2001-09-28","o":3.1,"h":3.2,"l":3.05,"c":3.2,"v":2700},{"d":"2001-10-01","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2001-10-02","o":3.2,"h":3.2,"l":3.1,"c":3.1,"v":1800},{"d":"2001-10-03","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2001-10-04","o":3,"h":3.2,"l":3,"c":3.05,"v":2600},{"d":"2001-10-05","o":3.05,"h":3.06,"l":3.05,"c":3.05,"v":2600},{"d":"2001-10-08","o":3.05,"h":3.15,"l":3,"c":3.1,"v":5800},{"d":"2001-10-09","o":3,"h":3.05,"l":3,"c":3.05,"v":2200},{"d":"2001-10-10","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":100},{"d":"2001-10-11","o":3,"h":3.2,"l":3,"c":3.15,"v":11900},{"d":"2001-10-12","o":3,"h":3.15,"l":3,"c":3.05,"v":8300},{"d":"2001-10-15","o":3.2,"h":3.3,"l":3.2,"c":3.3,"v":4000},{"d":"2001-10-16","o":3.4,"h":3.5,"l":3.3,"c":3.3,"v":18100},{"d":"2001-10-17","o":3.2,"h":3.39,"l":3,"c":3.05,"v":16700},{"d":"2001-10-18","o":3.01,"h":3.15,"l":3,"c":3.15,"v":2900},{"d":"2001-10-19","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":3000},{"d":"2001-10-22","o":3.06,"h":3.06,"l":3.05,"c":3.05,"v":21500},{"d":"2001-10-23","o":3.09,"h":3.09,"l":3.02,"c":3.02,"v":1500},{"d":"2001-10-24","o":3.09,"h":3.09,"l":3.05,"c":3.05,"v":10900},{"d":"2001-10-25","o":3.1,"h":3.1,"l":3,"c":3.05,"v":26200},{"d":"2001-10-26","o":3.05,"h":3.1,"l":3.05,"c":3.05,"v":9800},{"d":"2001-10-29","o":3.05,"h":3.05,"l":3.01,"c":3.05,"v":5700},{"d":"2001-10-30","o":3.02,"h":3.1,"l":3.01,"c":3.02,"v":9500},{"d":"2001-10-31","o":3.1,"h":3.1,"l":3.05,"c":3.1,"v":1400},{"d":"2001-11-01","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":2000},{"d":"2001-11-02","o":3.07,"h":3.1,"l":3.07,"c":3.1,"v":7000},{"d":"2001-11-05","o":3.1,"h":3.1,"l":3,"c":3.07,"v":39200},{"d":"2001-11-06","o":3.03,"h":3.05,"l":3.03,"c":3.05,"v":15800},{"d":"2001-11-07","o":3.05,"h":3.1,"l":3.05,"c":3.05,"v":3300},{"d":"2001-11-08","o":3.1,"h":3.15,"l":3.06,"c":3.08,"v":6400},{"d":"2001-11-09","o":3.07,"h":3.15,"l":3.07,"c":3.07,"v":8600},{"d":"2001-11-12","o":3.15,"h":3.18,"l":3.15,"c":3.18,"v":1500},{"d":"2001-11-13","o":3.1,"h":3.1,"l":3.05,"c":3.06,"v":2500},{"d":"2001-11-14","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":6800},{"d":"2001-11-15","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":900},{"d":"2001-11-16","o":3.09,"h":3.11,"l":3.09,"c":3.11,"v":1400},{"d":"2001-11-19","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":3000},{"d":"2001-11-20","o":3.1,"h":3.24,"l":3.1,"c":3.24,"v":700},{"d":"2001-11-21","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":0},{"d":"2001-11-23","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1200},{"d":"2001-11-26","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":300},{"d":"2001-11-27","o":3.15,"h":3.15,"l":3.05,"c":3.15,"v":12500},{"d":"2001-11-28","o":3.05,"h":3.06,"l":3.05,"c":3.06,"v":4000},{"d":"2001-11-29","o":3.14,"h":3.2,"l":3.1,"c":3.1,"v":5200},{"d":"2001-11-30","o":3.06,"h":3.11,"l":3.06,"c":3.11,"v":1900},{"d":"2001-12-03","o":3.1,"h":3.12,"l":3.1,"c":3.1,"v":4600},{"d":"2001-12-04","o":3.07,"h":3.11,"l":3.07,"c":3.11,"v":3900},{"d":"2001-12-05","o":3.06,"h":3.11,"l":3.05,"c":3.1,"v":27200},{"d":"2001-12-06","o":3.1,"h":3.1,"l":3.07,"c":3.07,"v":3100},{"d":"2001-12-07","o":3.12,"h":3.19,"l":3.1,"c":3.19,"v":5500},{"d":"2001-12-10","o":3.2,"h":3.2,"l":3.09,"c":3.09,"v":8400},{"d":"2001-12-11","o":3.08,"h":3.19,"l":3.07,"c":3.19,"v":4800},{"d":"2001-12-12","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"2001-12-13","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":200},{"d":"2001-12-14","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":3400},{"d":"2001-12-17","o":3.12,"h":3.19,"l":3.07,"c":3.07,"v":10000},{"d":"2001-12-18","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":3700},{"d":"2001-12-19","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":700},{"d":"2001-12-20","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":800},{"d":"2001-12-21","o":3.06,"h":3.06,"l":3.05,"c":3.05,"v":3400},{"d":"2001-12-24","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2001-12-26","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":14200},{"d":"2001-12-27","o":3.09,"h":3.09,"l":3.02,"c":3.09,"v":8800},{"d":"2001-12-28","o":3.02,"h":3.14,"l":3.02,"c":3.05,"v":2800},{"d":"2001-12-31","o":3.05,"h":3.1,"l":3.02,"c":3.02,"v":26600},{"d":"2002-01-02","o":3.1,"h":3.1,"l":3.02,"c":3.02,"v":11400},{"d":"2002-01-03","o":3.1,"h":3.1,"l":3,"c":3.1,"v":3700},{"d":"2002-01-04","o":3.05,"h":3.14,"l":3.05,"c":3.14,"v":3500},{"d":"2002-01-07","o":3.14,"h":3.14,"l":3.05,"c":3.05,"v":3800},{"d":"2002-01-08","o":3.01,"h":4,"l":3.01,"c":3.01,"v":18800},{"d":"2002-01-09","o":3.03,"h":3.1,"l":3.03,"c":3.04,"v":2300},{"d":"2002-01-10","o":3.07,"h":3.14,"l":3.06,"c":3.14,"v":5700},{"d":"2002-01-11","o":3.14,"h":3.15,"l":3.05,"c":3.05,"v":4100},{"d":"2002-01-14","o":3.02,"h":3.14,"l":3,"c":3,"v":8000},{"d":"2002-01-15","o":3.1,"h":3.1,"l":3.01,"c":3.09,"v":2000},{"d":"2002-01-16","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":300},{"d":"2002-01-17","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":2000},{"d":"2002-01-18","o":3.15,"h":3.19,"l":3.05,"c":3.05,"v":2500},{"d":"2002-01-22","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1000},{"d":"2002-01-23","o":3.07,"h":3.19,"l":3.05,"c":3.05,"v":8100},{"d":"2002-01-24","o":3.12,"h":3.4,"l":3.12,"c":3.35,"v":19800},{"d":"2002-01-25","o":3.4,"h":3.4,"l":3.26,"c":3.35,"v":3300},{"d":"2002-01-28","o":3.44,"h":3.5,"l":3.3,"c":3.41,"v":13400},{"d":"2002-01-29","o":3.5,"h":3.5,"l":3.3,"c":3.3,"v":10500},{"d":"2002-01-30","o":3.3,"h":3.3,"l":3.1,"c":3.2,"v":2600},{"d":"2002-01-31","o":3.15,"h":3.3,"l":3.1,"c":3.2,"v":4700},{"d":"2002-02-01","o":3.15,"h":3.15,"l":3.02,"c":3.15,"v":5200},{"d":"2002-02-04","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":200},{"d":"2002-02-05","o":3.2,"h":3.24,"l":3.11,"c":3.24,"v":9000},{"d":"2002-02-06","o":3.15,"h":3.25,"l":3.15,"c":3.17,"v":4000},{"d":"2002-02-07","o":3.1,"h":3.15,"l":3.05,"c":3.11,"v":6000},{"d":"2002-02-08","o":3.1,"h":3.2,"l":3.1,"c":3.2,"v":2300},{"d":"2002-02-11","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":100},{"d":"2002-02-12","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":200},{"d":"2002-02-13","o":3.15,"h":3.45,"l":3.15,"c":3.4,"v":5500},{"d":"2002-02-14","o":3.4,"h":3.45,"l":3.4,"c":3.4,"v":5200},{"d":"2002-02-15","o":3.45,"h":3.45,"l":3.4,"c":3.45,"v":6200},{"d":"2002-02-19","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":7500},{"d":"2002-02-20","o":3.24,"h":3.25,"l":3.17,"c":3.25,"v":3300},{"d":"2002-02-21","o":3.19,"h":3.25,"l":3.19,"c":3.2,"v":13400},{"d":"2002-02-22","o":3.2,"h":3.5,"l":3.2,"c":3.4,"v":19200},{"d":"2002-02-25","o":3.3,"h":3.35,"l":3.2,"c":3.35,"v":4600},{"d":"2002-02-26","o":3.3,"h":3.3,"l":3.22,"c":3.22,"v":1800},{"d":"2002-02-27","o":3.22,"h":3.22,"l":3.19,"c":3.19,"v":2900},{"d":"2002-02-28","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":3600},{"d":"2002-03-01","o":3.35,"h":3.37,"l":3.25,"c":3.25,"v":2800},{"d":"2002-03-04","o":3.15,"h":3.3,"l":3.1,"c":3.3,"v":9500},{"d":"2002-03-05","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2002-03-06","o":3.21,"h":3.5,"l":3.21,"c":3.35,"v":11300},{"d":"2002-03-07","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2002-03-08","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":3000},{"d":"2002-03-11","o":3.4,"h":3.4,"l":3.2,"c":3.24,"v":4600},{"d":"2002-03-12","o":3.24,"h":3.35,"l":3.2,"c":3.3,"v":21900},{"d":"2002-03-13","o":3.28,"h":3.28,"l":3.19,"c":3.21,"v":1300},{"d":"2002-03-14","o":3.27,"h":3.28,"l":3.22,"c":3.28,"v":2000},{"d":"2002-03-15","o":3.28,"h":3.28,"l":3.22,"c":3.22,"v":3900},{"d":"2002-03-18","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":1800},{"d":"2002-03-19","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"2002-03-20","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":3100},{"d":"2002-03-21","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":500},{"d":"2002-03-22","o":3.3,"h":3.35,"l":3.22,"c":3.22,"v":5300},{"d":"2002-03-25","o":3.3,"h":3.3,"l":3.04,"c":3.04,"v":3300},{"d":"2002-03-26","o":3.2,"h":3.2,"l":3.1,"c":3.1,"v":2300},{"d":"2002-03-27","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":4300},{"d":"2002-03-28","o":3.13,"h":3.2,"l":3.12,"c":3.2,"v":1300},{"d":"2002-04-01","o":3.13,"h":3.19,"l":3.12,"c":3.19,"v":12100},{"d":"2002-04-02","o":3.06,"h":3.19,"l":3.06,"c":3.1,"v":19600},{"d":"2002-04-03","o":3.2,"h":3.25,"l":3.1,"c":3.12,"v":4800},{"d":"2002-04-04","o":3.12,"h":3.12,"l":3.07,"c":3.07,"v":4500},{"d":"2002-04-05","o":3.2,"h":3.2,"l":3.06,"c":3.09,"v":800},{"d":"2002-04-08","o":3.12,"h":3.12,"l":3.08,"c":3.08,"v":3400},{"d":"2002-04-09","o":3.06,"h":3.08,"l":3.05,"c":3.05,"v":3900},{"d":"2002-04-10","o":3.07,"h":3.15,"l":3.07,"c":3.15,"v":4900},{"d":"2002-04-11","o":3.08,"h":3.2,"l":3.08,"c":3.2,"v":2300},{"d":"2002-04-12","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":1800},{"d":"2002-04-15","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":500},{"d":"2002-04-16","o":2.98,"h":3.1,"l":2.98,"c":3.1,"v":11700},{"d":"2002-04-17","o":3.06,"h":3.1,"l":3.05,"c":3.1,"v":5100},{"d":"2002-04-18","o":3.1,"h":3.25,"l":3.1,"c":3.25,"v":2900},{"d":"2002-04-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2002-04-22","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":200},{"d":"2002-04-23","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":800},{"d":"2002-04-24","o":3.25,"h":3.25,"l":3,"c":3.15,"v":14100},{"d":"2002-04-25","o":3.16,"h":3.16,"l":3.08,"c":3.15,"v":1900},{"d":"2002-04-26","o":3.11,"h":3.16,"l":3.11,"c":3.15,"v":4500},{"d":"2002-04-29","o":3.12,"h":3.12,"l":3.11,"c":3.11,"v":1800},{"d":"2002-04-30","o":3.1,"h":3.15,"l":3.06,"c":3.09,"v":14800},{"d":"2002-05-01","o":3.1,"h":3.1,"l":3.05,"c":3.1,"v":169500},{"d":"2002-05-02","o":3.07,"h":3.25,"l":3.07,"c":3.21,"v":43100},{"d":"2002-05-03","o":3.15,"h":3.25,"l":3.1,"c":3.25,"v":4300},{"d":"2002-05-06","o":3.25,"h":3.51,"l":3.25,"c":3.51,"v":28700},{"d":"2002-05-07","o":3.5,"h":3.8,"l":3.5,"c":3.69,"v":23000},{"d":"2002-05-08","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":2900},{"d":"2002-05-09","o":3.42,"h":3.5,"l":3.36,"c":3.5,"v":19100},{"d":"2002-05-10","o":3.55,"h":3.8,"l":3.55,"c":3.79,"v":13500},{"d":"2002-05-13","o":3.85,"h":3.94,"l":3.8,"c":3.85,"v":3700},{"d":"2002-05-14","o":4,"h":4.25,"l":4,"c":4.1,"v":94900},{"d":"2002-05-15","o":4.1,"h":4.24,"l":4.1,"c":4.24,"v":31800},{"d":"2002-05-16","o":4.2,"h":4.2,"l":4.1,"c":4.11,"v":21700},{"d":"2002-05-17","o":4.1,"h":4.19,"l":4.1,"c":4.19,"v":2500},{"d":"2002-05-20","o":4.1,"h":4.1,"l":4.01,"c":4.1,"v":17800},{"d":"2002-05-21","o":4.1,"h":4.11,"l":4.1,"c":4.11,"v":15000},{"d":"2002-05-22","o":4.01,"h":4.15,"l":4.01,"c":4.1,"v":22200},{"d":"2002-05-23","o":4,"h":4,"l":4,"c":4,"v":1500},{"d":"2002-05-24","o":4,"h":4.3,"l":4,"c":4.16,"v":16100},{"d":"2002-05-28","o":4.21,"h":4.21,"l":4.15,"c":4.15,"v":3500},{"d":"2002-05-29","o":4.24,"h":4.24,"l":4.19,"c":4.19,"v":4700},{"d":"2002-05-30","o":4.2,"h":4.29,"l":4.2,"c":4.24,"v":6200},{"d":"2002-05-31","o":4.2,"h":4.24,"l":4,"c":4.2,"v":14700},{"d":"2002-06-03","o":4.24,"h":4.25,"l":4.15,"c":4.24,"v":6600},{"d":"2002-06-04","o":4.14,"h":4.3,"l":4.1,"c":4.29,"v":16100},{"d":"2002-06-05","o":4.29,"h":4.29,"l":4.29,"c":4.29,"v":0},{"d":"2002-06-06","o":4.1,"h":4.1,"l":4,"c":4.1,"v":3600},{"d":"2002-06-07","o":4,"h":4.05,"l":4,"c":4.05,"v":8500},{"d":"2002-06-10","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":0},{"d":"2002-06-11","o":4,"h":4,"l":3.75,"c":3.9,"v":13700},{"d":"2002-06-12","o":3.9,"h":4.05,"l":3.9,"c":4.05,"v":3800},{"d":"2002-06-13","o":4.06,"h":4.06,"l":4,"c":4.05,"v":6500},{"d":"2002-06-14","o":4.05,"h":4.15,"l":4,"c":4.1,"v":9600},{"d":"2002-06-17","o":4.15,"h":4.19,"l":4,"c":4,"v":2300},{"d":"2002-06-18","o":4,"h":4.2,"l":4,"c":4.2,"v":16600},{"d":"2002-06-19","o":4.1,"h":4.1,"l":4,"c":4,"v":1000},{"d":"2002-06-20","o":3.95,"h":4,"l":3.95,"c":4,"v":1100},{"d":"2002-06-21","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":800},{"d":"2002-06-24","o":4.1,"h":4.1,"l":4.01,"c":4.02,"v":800},{"d":"2002-06-25","o":4,"h":4,"l":3.91,"c":4,"v":3300},{"d":"2002-06-26","o":3.85,"h":3.85,"l":3.55,"c":3.69,"v":12700},{"d":"2002-06-27","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":400},{"d":"2002-06-28","o":3.8,"h":4,"l":3.8,"c":4,"v":3800},{"d":"2002-07-01","o":3.95,"h":3.99,"l":3.9,"c":3.9,"v":1800},{"d":"2002-07-02","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":1200},{"d":"2002-07-03","o":3.85,"h":3.9,"l":3.8,"c":3.88,"v":3200},{"d":"2002-07-05","o":3.8,"h":4.05,"l":3.8,"c":4.05,"v":8800},{"d":"2002-07-08","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1200},{"d":"2002-07-09","o":3.85,"h":3.86,"l":3.85,"c":3.85,"v":1400},{"d":"2002-07-10","o":3.94,"h":3.94,"l":3.75,"c":3.86,"v":8000},{"d":"2002-07-11","o":3.85,"h":3.95,"l":3.55,"c":3.8,"v":15000},{"d":"2002-07-12","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":0},{"d":"2002-07-15","o":3.71,"h":3.75,"l":3.71,"c":3.75,"v":200},{"d":"2002-07-16","o":3.75,"h":3.9,"l":3.75,"c":3.9,"v":2500},{"d":"2002-07-17","o":4,"h":4,"l":3.5,"c":3.7,"v":24900},{"d":"2002-07-18","o":3.75,"h":3.75,"l":3.65,"c":3.65,"v":1500},{"d":"2002-07-19","o":3.66,"h":3.66,"l":3.55,"c":3.65,"v":12100},{"d":"2002-07-22","o":3.55,"h":3.7,"l":3.55,"c":3.65,"v":8700},{"d":"2002-07-23","o":3.6,"h":3.66,"l":3.5,"c":3.65,"v":15300},{"d":"2002-07-24","o":3.6,"h":3.6,"l":3.4,"c":3.6,"v":2200},{"d":"2002-07-25","o":3.75,"h":5,"l":3.75,"c":4.2,"v":311100},{"d":"2002-07-26","o":4.2,"h":4.35,"l":3.9,"c":4.09,"v":29800},{"d":"2002-07-29","o":4.18,"h":4.25,"l":4.05,"c":4.15,"v":26500},{"d":"2002-07-30","o":4.2,"h":4.2,"l":4,"c":4.01,"v":10000},{"d":"2002-07-31","o":4,"h":4,"l":3.73,"c":3.85,"v":14600},{"d":"2002-08-01","o":3.7,"h":3.8,"l":3.4,"c":3.65,"v":26000},{"d":"2002-08-02","o":3.57,"h":3.75,"l":3.55,"c":3.7,"v":7900},{"d":"2002-08-05","o":3.85,"h":3.88,"l":3.84,"c":3.84,"v":1800},{"d":"2002-08-06","o":3.9,"h":3.9,"l":3.5,"c":3.6,"v":36500},{"d":"2002-08-07","o":3.8,"h":4.15,"l":3.8,"c":4.15,"v":40700},{"d":"2002-08-08","o":4.2,"h":4.5,"l":4.12,"c":4.2,"v":28500},{"d":"2002-08-09","o":4.25,"h":4.35,"l":4.03,"c":4.12,"v":9000},{"d":"2002-08-12","o":4.15,"h":4.35,"l":4.04,"c":4.3,"v":14400},{"d":"2002-08-13","o":4.3,"h":4.3,"l":4.15,"c":4.3,"v":4800},{"d":"2002-08-14","o":4.25,"h":4.25,"l":4.05,"c":4.05,"v":3100},{"d":"2002-08-15","o":4.1,"h":4.25,"l":4.05,"c":4.05,"v":1900},{"d":"2002-08-16","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":1000},{"d":"2002-08-19","o":4.2,"h":4.2,"l":4.03,"c":4.03,"v":6300},{"d":"2002-08-20","o":4.03,"h":4.11,"l":4.03,"c":4.11,"v":2700},{"d":"2002-08-21","o":4.02,"h":4.2,"l":4.02,"c":4.2,"v":5900},{"d":"2002-08-22","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":6000},{"d":"2002-08-23","o":3.95,"h":4.1,"l":3.9,"c":4.1,"v":14300},{"d":"2002-08-26","o":4,"h":4.1,"l":3.95,"c":4,"v":3400},{"d":"2002-08-27","o":4,"h":4.2,"l":3.96,"c":4.05,"v":6100},{"d":"2002-08-28","o":4,"h":4,"l":4,"c":4,"v":2900},{"d":"2002-08-29","o":4.1,"h":4.2,"l":4.05,"c":4.2,"v":2400},{"d":"2002-08-30","o":4.1,"h":4.2,"l":4.1,"c":4.19,"v":8900},{"d":"2002-09-03","o":4.2,"h":4.2,"l":4.18,"c":4.18,"v":5200},{"d":"2002-09-04","o":4.2,"h":4.2,"l":3.91,"c":4.05,"v":7000},{"d":"2002-09-05","o":4.06,"h":4.06,"l":4.06,"c":4.06,"v":200},{"d":"2002-09-06","o":4,"h":4.05,"l":3.9,"c":4.05,"v":9200},{"d":"2002-09-09","o":4.05,"h":4.05,"l":3.95,"c":4,"v":8900},{"d":"2002-09-10","o":4.03,"h":4.05,"l":3.95,"c":4.05,"v":2000},{"d":"2002-09-11","o":4,"h":4.05,"l":3.95,"c":4.05,"v":3400},{"d":"2002-09-12","o":4,"h":4.05,"l":3.9,"c":4,"v":4000},{"d":"2002-09-13","o":3.9,"h":4.05,"l":3.9,"c":4.05,"v":300},{"d":"2002-09-16","o":4.05,"h":4.05,"l":4,"c":4,"v":300},{"d":"2002-09-17","o":4.06,"h":4.06,"l":3.91,"c":4.05,"v":4000},{"d":"2002-09-18","o":3.9,"h":4.05,"l":3.9,"c":3.95,"v":1300},{"d":"2002-09-19","o":4,"h":4,"l":3.88,"c":3.9,"v":6000},{"d":"2002-09-20","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":1400},{"d":"2002-09-23","o":3.9,"h":3.9,"l":3.83,"c":3.83,"v":4200},{"d":"2002-09-24","o":3.86,"h":3.86,"l":3.8,"c":3.8,"v":5000},{"d":"2002-09-25","o":3.8,"h":3.85,"l":3.77,"c":3.85,"v":2600},{"d":"2002-09-26","o":3.95,"h":3.96,"l":3.95,"c":3.95,"v":1600},{"d":"2002-09-27","o":4,"h":4,"l":3.91,"c":3.91,"v":2900},{"d":"2002-09-30","o":4,"h":4,"l":3.94,"c":3.95,"v":1700},{"d":"2002-10-01","o":3.99,"h":4.05,"l":3.9,"c":4.05,"v":6000},{"d":"2002-10-02","o":4.1,"h":4.15,"l":3.95,"c":3.95,"v":3600},{"d":"2002-10-03","o":4.05,"h":4.1,"l":3.96,"c":3.96,"v":1500},{"d":"2002-10-04","o":3.95,"h":3.95,"l":3.65,"c":3.7,"v":10600},{"d":"2002-10-07","o":3.7,"h":3.71,"l":3.7,"c":3.71,"v":1500},{"d":"2002-10-08","o":3.75,"h":3.76,"l":3.75,"c":3.75,"v":5000},{"d":"2002-10-09","o":3.75,"h":3.75,"l":3.6,"c":3.6,"v":3900},{"d":"2002-10-10","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":4700},{"d":"2002-10-11","o":3.7,"h":3.8,"l":3.7,"c":3.8,"v":2500},{"d":"2002-10-14","o":3.75,"h":3.75,"l":3.7,"c":3.7,"v":2300},{"d":"2002-10-15","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":6300},{"d":"2002-10-16","o":3.8,"h":3.85,"l":3.8,"c":3.84,"v":400},{"d":"2002-10-17","o":3.84,"h":4,"l":3.84,"c":4,"v":6900},{"d":"2002-10-18","o":3.95,"h":3.99,"l":3.95,"c":3.99,"v":400},{"d":"2002-10-21","o":4,"h":4,"l":4,"c":4,"v":300},{"d":"2002-10-22","o":4,"h":4.02,"l":4,"c":4.02,"v":600},{"d":"2002-10-23","o":4,"h":4,"l":4,"c":4,"v":200},{"d":"2002-10-24","o":3.9,"h":3.95,"l":3.85,"c":3.95,"v":1200},{"d":"2002-10-25","o":4,"h":4,"l":3.9,"c":4,"v":2700},{"d":"2002-10-28","o":3.95,"h":4.05,"l":3.95,"c":4,"v":1500},{"d":"2002-10-29","o":3.95,"h":3.95,"l":3.82,"c":3.82,"v":3700},{"d":"2002-10-30","o":3.82,"h":3.9,"l":3.8,"c":3.9,"v":1800},{"d":"2002-10-31","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":0},{"d":"2002-11-01","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":1000},{"d":"2002-11-04","o":3.95,"h":4.09,"l":3.95,"c":4,"v":4100},{"d":"2002-11-05","o":4,"h":4,"l":3.95,"c":4,"v":700},{"d":"2002-11-06","o":4.05,"h":4.1,"l":3.93,"c":4.1,"v":6000},{"d":"2002-11-07","o":4.1,"h":4.1,"l":4.08,"c":4.08,"v":800},{"d":"2002-11-08","o":4.05,"h":4.05,"l":3.95,"c":3.95,"v":1700},{"d":"2002-11-11","o":4,"h":4.05,"l":4,"c":4.05,"v":3500},{"d":"2002-11-12","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":500},{"d":"2002-11-13","o":4.09,"h":4.15,"l":4.05,"c":4.15,"v":4600},{"d":"2002-11-14","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":1000},{"d":"2002-11-15","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":3900},{"d":"2002-11-18","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":6500},{"d":"2002-11-19","o":4.12,"h":4.12,"l":3.91,"c":4,"v":9800},{"d":"2002-11-20","o":4,"h":4.05,"l":4,"c":4,"v":4500},{"d":"2002-11-21","o":3.95,"h":4.05,"l":3.92,"c":4.05,"v":2900},{"d":"2002-11-22","o":4.1,"h":4.19,"l":4.1,"c":4.15,"v":7200},{"d":"2002-11-25","o":4.05,"h":4.2,"l":4.05,"c":4.2,"v":4500},{"d":"2002-11-26","o":4.15,"h":4.19,"l":4.1,"c":4.1,"v":700},{"d":"2002-11-27","o":4.2,"h":4.4,"l":4.2,"c":4.35,"v":15100},{"d":"2002-11-29","o":4.35,"h":4.5,"l":4.31,"c":4.31,"v":5700},{"d":"2002-12-02","o":4.36,"h":4.41,"l":4.36,"c":4.41,"v":3600},{"d":"2002-12-03","o":4.4,"h":4.41,"l":4.32,"c":4.32,"v":4500},{"d":"2002-12-04","o":4.36,"h":4.51,"l":4.32,"c":4.35,"v":10300},{"d":"2002-12-05","o":4.3,"h":4.4,"l":4.3,"c":4.35,"v":1700},{"d":"2002-12-06","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":2400},{"d":"2002-12-09","o":4.25,"h":4.25,"l":4.21,"c":4.21,"v":800},{"d":"2002-12-10","o":4.16,"h":4.16,"l":4,"c":4,"v":4800},{"d":"2002-12-11","o":4.05,"h":4.14,"l":4.01,"c":4.05,"v":3900},{"d":"2002-12-12","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":2000},{"d":"2002-12-13","o":4.1,"h":4.1,"l":4.01,"c":4.05,"v":1800},{"d":"2002-12-16","o":4.05,"h":4.25,"l":4.05,"c":4.15,"v":4100},{"d":"2002-12-17","o":4.1,"h":4.1,"l":4,"c":4.05,"v":1600},{"d":"2002-12-18","o":4.14,"h":4.14,"l":4.1,"c":4.1,"v":1200},{"d":"2002-12-19","o":4.03,"h":4.05,"l":4,"c":4.05,"v":700},{"d":"2002-12-20","o":4.05,"h":4.05,"l":4,"c":4.05,"v":1000},{"d":"2002-12-23","o":4.05,"h":4.07,"l":3.99,"c":4,"v":6400},{"d":"2002-12-24","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"2002-12-26","o":4,"h":4.05,"l":4,"c":4.05,"v":1100},{"d":"2002-12-27","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":2200},{"d":"2002-12-30","o":4,"h":4.15,"l":3.95,"c":4.1,"v":3100},{"d":"2002-12-31","o":4.15,"h":4.15,"l":4.11,"c":4.11,"v":1200},{"d":"2003-01-02","o":4.16,"h":4.16,"l":4.15,"c":4.15,"v":600},{"d":"2003-01-03","o":4.1,"h":4.19,"l":4.1,"c":4.19,"v":200},{"d":"2003-01-06","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":1300},{"d":"2003-01-07","o":4.15,"h":4.15,"l":4.11,"c":4.11,"v":1100},{"d":"2003-01-08","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":200},{"d":"2003-01-09","o":4.15,"h":4.15,"l":4.1,"c":4.11,"v":2300},{"d":"2003-01-10","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":2900},{"d":"2003-01-13","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":1400},{"d":"2003-01-14","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":100},{"d":"2003-01-15","o":4.09,"h":4.1,"l":4.09,"c":4.1,"v":400},{"d":"2003-01-16","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":200},{"d":"2003-01-17","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":1600},{"d":"2003-01-21","o":4.2,"h":4.2,"l":4.11,"c":4.15,"v":900},{"d":"2003-01-22","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":500},{"d":"2003-01-23","o":4.15,"h":4.25,"l":4.15,"c":4.21,"v":2300},{"d":"2003-01-24","o":4.2,"h":4.21,"l":4.15,"c":4.15,"v":2200},{"d":"2003-01-27","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":400},{"d":"2003-01-28","o":4.2,"h":4.2,"l":4.16,"c":4.16,"v":700},{"d":"2003-01-29","o":4.09,"h":4.09,"l":4.08,"c":4.08,"v":1600},{"d":"2003-01-30","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":2600},{"d":"2003-01-31","o":4.09,"h":4.15,"l":4.09,"c":4.15,"v":2200},{"d":"2003-02-03","o":4.11,"h":4.11,"l":4.08,"c":4.08,"v":1200},{"d":"2003-02-04","o":4.08,"h":4.08,"l":4,"c":4,"v":9600},{"d":"2003-02-05","o":4,"h":4,"l":3.81,"c":3.86,"v":13900},{"d":"2003-02-06","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":800},{"d":"2003-02-07","o":3.86,"h":3.86,"l":3.86,"c":3.86,"v":0},{"d":"2003-02-10","o":3.86,"h":3.86,"l":3.85,"c":3.85,"v":300},{"d":"2003-02-11","o":3.93,"h":3.95,"l":3.93,"c":3.95,"v":900},{"d":"2003-02-12","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":100},{"d":"2003-02-13","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":12400},{"d":"2003-02-14","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":200},{"d":"2003-02-18","o":3.85,"h":3.95,"l":3.85,"c":3.9,"v":3600},{"d":"2003-02-19","o":3.89,"h":3.95,"l":3.85,"c":3.9,"v":2800},{"d":"2003-02-20","o":3.85,"h":3.86,"l":3.85,"c":3.86,"v":1200},{"d":"2003-02-21","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":3100},{"d":"2003-02-24","o":3.95,"h":4,"l":3.85,"c":3.85,"v":8700},{"d":"2003-02-25","o":3.75,"h":3.75,"l":3.7,"c":3.75,"v":7900},{"d":"2003-02-26","o":3.8,"h":3.8,"l":3.55,"c":3.55,"v":6600},{"d":"2003-02-27","o":3.6,"h":3.75,"l":3.6,"c":3.66,"v":4200},{"d":"2003-02-28","o":3.71,"h":3.8,"l":3.7,"c":3.7,"v":2900},{"d":"2003-03-03","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2003-03-04","o":3.66,"h":3.66,"l":3.66,"c":3.66,"v":200},{"d":"2003-03-05","o":3.62,"h":3.7,"l":3.62,"c":3.7,"v":1900},{"d":"2003-03-06","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":0},{"d":"2003-03-07","o":3.7,"h":3.75,"l":3.7,"c":3.7,"v":4600},{"d":"2003-03-10","o":3.7,"h":3.71,"l":3.7,"c":3.71,"v":1700},{"d":"2003-03-11","o":3.74,"h":3.8,"l":3.74,"c":3.8,"v":1000},{"d":"2003-03-12","o":3.6,"h":3.65,"l":3.6,"c":3.6,"v":2400},{"d":"2003-03-13","o":3.62,"h":3.79,"l":3.62,"c":3.79,"v":4800},{"d":"2003-03-14","o":3.74,"h":3.75,"l":3.5,"c":3.71,"v":16500},{"d":"2003-03-17","o":3.68,"h":3.68,"l":3.68,"c":3.68,"v":300},{"d":"2003-03-18","o":3.68,"h":3.68,"l":3.65,"c":3.65,"v":1600},{"d":"2003-03-19","o":3.75,"h":3.79,"l":3.75,"c":3.79,"v":12300},{"d":"2003-03-20","o":3.79,"h":3.88,"l":3.79,"c":3.81,"v":3800},{"d":"2003-03-21","o":3.76,"h":3.78,"l":3.66,"c":3.75,"v":2100},{"d":"2003-03-24","o":3.88,"h":3.88,"l":3.83,"c":3.88,"v":5300},{"d":"2003-03-25","o":3.78,"h":3.85,"l":3.78,"c":3.83,"v":4000},{"d":"2003-03-26","o":3.82,"h":3.83,"l":3.82,"c":3.83,"v":2600},{"d":"2003-03-27","o":3.7,"h":3.7,"l":3.7,"c":3.7,"v":1000},{"d":"2003-03-28","o":3.83,"h":3.83,"l":3.65,"c":3.69,"v":15600},{"d":"2003-03-31","o":3.6,"h":3.65,"l":3.3,"c":3.6,"v":14500},{"d":"2003-04-01","o":3.6,"h":3.78,"l":3.6,"c":3.75,"v":7800},{"d":"2003-04-02","o":3.79,"h":3.8,"l":3.77,"c":3.77,"v":3400},{"d":"2003-04-03","o":3.84,"h":3.89,"l":3.84,"c":3.89,"v":7400},{"d":"2003-04-04","o":3.89,"h":3.89,"l":3.85,"c":3.85,"v":3100},{"d":"2003-04-07","o":3.8,"h":3.93,"l":3.8,"c":3.93,"v":2300},{"d":"2003-04-08","o":3.9,"h":4,"l":3.9,"c":3.9,"v":5400},{"d":"2003-04-09","o":3.88,"h":3.99,"l":3.88,"c":3.99,"v":1400},{"d":"2003-04-10","o":3.95,"h":4,"l":3.95,"c":3.98,"v":1700},{"d":"2003-04-11","o":4.01,"h":4.05,"l":4.01,"c":4.03,"v":4300},{"d":"2003-04-14","o":4.12,"h":4.12,"l":4.02,"c":4.1,"v":7000},{"d":"2003-04-15","o":4.05,"h":4.05,"l":4.01,"c":4.01,"v":900},{"d":"2003-04-16","o":4.08,"h":4.12,"l":4.05,"c":4.11,"v":1700},{"d":"2003-04-17","o":4.12,"h":4.12,"l":4.02,"c":4.02,"v":3700},{"d":"2003-04-21","o":4.1,"h":4.1,"l":4.07,"c":4.07,"v":3300},{"d":"2003-04-22","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":3600},{"d":"2003-04-23","o":4.09,"h":4.25,"l":4.09,"c":4.19,"v":6400},{"d":"2003-04-24","o":4.19,"h":4.2,"l":4.18,"c":4.2,"v":1100},{"d":"2003-04-25","o":4.22,"h":4.22,"l":4.14,"c":4.14,"v":2900},{"d":"2003-04-28","o":4.1,"h":4.1,"l":4.02,"c":4.02,"v":1400},{"d":"2003-04-29","o":4.05,"h":4.18,"l":4.05,"c":4.18,"v":1800},{"d":"2003-04-30","o":4.13,"h":4.18,"l":4.06,"c":4.15,"v":4000},{"d":"2003-05-01","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":500},{"d":"2003-05-02","o":4.18,"h":4.18,"l":4.17,"c":4.17,"v":2500},{"d":"2003-05-05","o":4.18,"h":4.19,"l":4.18,"c":4.19,"v":4500},{"d":"2003-05-06","o":4.19,"h":4.2,"l":4.19,"c":4.2,"v":5400},{"d":"2003-05-07","o":4.17,"h":4.17,"l":4.16,"c":4.16,"v":200},{"d":"2003-05-08","o":4.11,"h":4.2,"l":4.11,"c":4.2,"v":1300},{"d":"2003-05-09","o":4.2,"h":4.2,"l":4.17,"c":4.2,"v":2300},{"d":"2003-05-12","o":4.16,"h":4.17,"l":4.15,"c":4.15,"v":2300},{"d":"2003-05-13","o":4.14,"h":4.14,"l":4.14,"c":4.14,"v":400},{"d":"2003-05-14","o":4.15,"h":4.15,"l":4.06,"c":4.06,"v":3300},{"d":"2003-05-15","o":4.1,"h":4.11,"l":4.1,"c":4.11,"v":2500},{"d":"2003-05-16","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":1100},{"d":"2003-05-19","o":4.1,"h":4.12,"l":4,"c":4,"v":3400},{"d":"2003-05-20","o":4,"h":4.05,"l":4,"c":4,"v":3300},{"d":"2003-05-21","o":3.97,"h":4.1,"l":3.97,"c":4.1,"v":1700},{"d":"2003-05-22","o":4.15,"h":4.15,"l":4.15,"c":4.15,"v":300},{"d":"2003-05-23","o":4.17,"h":4.25,"l":4.17,"c":4.25,"v":9000},{"d":"2003-05-27","o":4.3,"h":4.55,"l":4.3,"c":4.5,"v":23700},{"d":"2003-05-28","o":4.51,"h":4.75,"l":4.51,"c":4.74,"v":31500},{"d":"2003-05-29","o":4.7,"h":4.75,"l":4.7,"c":4.75,"v":8400},{"d":"2003-05-30","o":4.7,"h":4.74,"l":4.6,"c":4.64,"v":8400},{"d":"2003-06-02","o":4.59,"h":4.59,"l":4.46,"c":4.46,"v":13000},{"d":"2003-06-03","o":4.46,"h":4.53,"l":4.45,"c":4.5,"v":6600},{"d":"2003-06-04","o":4.5,"h":4.54,"l":4.4,"c":4.44,"v":7800},{"d":"2003-06-05","o":4.45,"h":4.48,"l":4.45,"c":4.48,"v":700},{"d":"2003-06-06","o":4.4,"h":4.43,"l":4.4,"c":4.4,"v":1600},{"d":"2003-06-09","o":4.5,"h":4.68,"l":4.5,"c":4.65,"v":14500},{"d":"2003-06-10","o":4.69,"h":4.78,"l":4.55,"c":4.55,"v":32300},{"d":"2003-06-11","o":4.51,"h":4.55,"l":4.5,"c":4.55,"v":1100},{"d":"2003-06-12","o":4.6,"h":4.6,"l":4.53,"c":4.57,"v":700},{"d":"2003-06-13","o":4.5,"h":4.59,"l":4.5,"c":4.59,"v":600},{"d":"2003-06-16","o":4.54,"h":4.6,"l":4.54,"c":4.56,"v":3800},{"d":"2003-06-17","o":4.65,"h":4.65,"l":4.55,"c":4.6,"v":11900},{"d":"2003-06-18","o":4.6,"h":4.6,"l":4.54,"c":4.59,"v":9100},{"d":"2003-06-19","o":4.59,"h":4.59,"l":4.57,"c":4.57,"v":5200},{"d":"2003-06-20","o":4.55,"h":4.55,"l":4.5,"c":4.55,"v":7000},{"d":"2003-06-23","o":4.58,"h":4.88,"l":4.52,"c":4.88,"v":22400},{"d":"2003-06-24","o":4.9,"h":5.2,"l":4.9,"c":5.2,"v":60900},{"d":"2003-06-25","o":5.2,"h":5.2,"l":5.1,"c":5.15,"v":16100},{"d":"2003-06-26","o":5.2,"h":5.2,"l":5.1,"c":5.2,"v":5000},{"d":"2003-06-27","o":5.15,"h":5.15,"l":5,"c":5,"v":6700},{"d":"2003-06-30","o":5,"h":5,"l":5,"c":5,"v":3400},{"d":"2003-07-01","o":4.98,"h":4.98,"l":4.78,"c":4.78,"v":4700},{"d":"2003-07-02","o":4.83,"h":4.84,"l":4.83,"c":4.84,"v":800},{"d":"2003-07-03","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":100},{"d":"2003-07-07","o":4.85,"h":5.2,"l":4.85,"c":5.16,"v":18700},{"d":"2003-07-08","o":5.15,"h":5.38,"l":5.15,"c":5.38,"v":17400},{"d":"2003-07-09","o":5.26,"h":5.6,"l":5.26,"c":5.55,"v":15900},{"d":"2003-07-10","o":5.6,"h":5.6,"l":5.46,"c":5.46,"v":7300},{"d":"2003-07-11","o":5.54,"h":5.56,"l":5.54,"c":5.55,"v":7300},{"d":"2003-07-14","o":5.55,"h":5.67,"l":5.55,"c":5.62,"v":4300},{"d":"2003-07-15","o":5.75,"h":5.9,"l":5.75,"c":5.9,"v":14900},{"d":"2003-07-16","o":5.95,"h":6.15,"l":5.8,"c":6.15,"v":28900},{"d":"2003-07-17","o":6.15,"h":6.24,"l":5.8,"c":5.8,"v":18900},{"d":"2003-07-18","o":5.8,"h":5.8,"l":5.46,"c":5.65,"v":14500},{"d":"2003-07-21","o":5.6,"h":5.6,"l":5.5,"c":5.55,"v":4000},{"d":"2003-07-22","o":5.6,"h":6.04,"l":5.6,"c":5.87,"v":41300},{"d":"2003-07-23","o":5.9,"h":5.94,"l":5.8,"c":5.8,"v":9100},{"d":"2003-07-24","o":5.75,"h":5.75,"l":5.66,"c":5.7,"v":3000},{"d":"2003-07-25","o":5.7,"h":6,"l":5.69,"c":5.8,"v":15700},{"d":"2003-07-28","o":5.7,"h":5.7,"l":5.55,"c":5.58,"v":3600},{"d":"2003-07-29","o":5.6,"h":5.65,"l":5.55,"c":5.6,"v":8400},{"d":"2003-07-30","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":200},{"d":"2003-07-31","o":5.6,"h":5.6,"l":5.41,"c":5.41,"v":3400},{"d":"2003-08-01","o":5.41,"h":5.63,"l":5.4,"c":5.63,"v":16300},{"d":"2003-08-04","o":5.63,"h":5.69,"l":5.63,"c":5.69,"v":6100},{"d":"2003-08-05","o":5.63,"h":5.7,"l":5.61,"c":5.68,"v":8700},{"d":"2003-08-06","o":5.7,"h":5.7,"l":5.6,"c":5.61,"v":4000},{"d":"2003-08-07","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":1000},{"d":"2003-08-08","o":5.61,"h":5.69,"l":5.6,"c":5.69,"v":3200},{"d":"2003-08-11","o":5.61,"h":5.64,"l":5.6,"c":5.6,"v":2500},{"d":"2003-08-12","o":5.7,"h":5.75,"l":5.66,"c":5.66,"v":6300},{"d":"2003-08-13","o":5.6,"h":5.7,"l":5.6,"c":5.7,"v":3900},{"d":"2003-08-14","o":5.65,"h":5.71,"l":5.58,"c":5.71,"v":7600},{"d":"2003-08-15","o":5.71,"h":5.71,"l":5.71,"c":5.71,"v":5000},{"d":"2003-08-18","o":5.72,"h":5.99,"l":5.72,"c":5.95,"v":64500},{"d":"2003-08-19","o":5.97,"h":6.05,"l":5.95,"c":6,"v":42700},{"d":"2003-08-20","o":6,"h":6,"l":5.81,"c":5.86,"v":5200},{"d":"2003-08-21","o":5.87,"h":5.95,"l":5.87,"c":5.95,"v":5500},{"d":"2003-08-22","o":5.9,"h":5.9,"l":5.89,"c":5.89,"v":5700},{"d":"2003-08-25","o":5.84,"h":5.99,"l":5.84,"c":5.96,"v":9500},{"d":"2003-08-26","o":5.95,"h":5.95,"l":5.85,"c":5.85,"v":3200},{"d":"2003-08-27","o":5.81,"h":5.81,"l":5.66,"c":5.73,"v":3500},{"d":"2003-08-28","o":5.67,"h":5.69,"l":5.62,"c":5.69,"v":1000},{"d":"2003-08-29","o":5.68,"h":5.78,"l":5.66,"c":5.75,"v":5600},{"d":"2003-09-02","o":5.75,"h":5.75,"l":5.5,"c":5.57,"v":10000},{"d":"2003-09-03","o":5.59,"h":5.85,"l":5.5,"c":5.75,"v":14400},{"d":"2003-09-04","o":5.7,"h":5.7,"l":5.65,"c":5.65,"v":1100},{"d":"2003-09-05","o":5.6,"h":5.6,"l":5.55,"c":5.6,"v":1600},{"d":"2003-09-08","o":5.6,"h":5.6,"l":5.58,"c":5.58,"v":1500},{"d":"2003-09-09","o":5.57,"h":5.58,"l":5.5,"c":5.5,"v":3700},{"d":"2003-09-10","o":5.5,"h":5.58,"l":5.46,"c":5.46,"v":4200},{"d":"2003-09-11","o":5.47,"h":5.47,"l":5.47,"c":5.47,"v":500},{"d":"2003-09-12","o":5.46,"h":5.48,"l":5.46,"c":5.47,"v":1400},{"d":"2003-09-15","o":5.49,"h":5.55,"l":5.46,"c":5.46,"v":5600},{"d":"2003-09-16","o":5.45,"h":5.54,"l":5.35,"c":5.4,"v":17000},{"d":"2003-09-17","o":5.35,"h":5.35,"l":5.11,"c":5.29,"v":18200},{"d":"2003-09-18","o":5.28,"h":5.28,"l":5.25,"c":5.25,"v":5600},{"d":"2003-09-19","o":5.23,"h":5.23,"l":5.05,"c":5.12,"v":6900},{"d":"2003-09-22","o":5.05,"h":5.13,"l":5.01,"c":5.01,"v":13200},{"d":"2003-09-23","o":5.04,"h":5.27,"l":5.04,"c":5.25,"v":18100},{"d":"2003-09-24","o":5.25,"h":5.25,"l":5.21,"c":5.21,"v":500},{"d":"2003-09-25","o":5.27,"h":5.27,"l":5.16,"c":5.16,"v":1700},{"d":"2003-09-26","o":5.15,"h":5.15,"l":5.15,"c":5.15,"v":400},{"d":"2003-09-29","o":5.07,"h":5.15,"l":5.07,"c":5.15,"v":2700},{"d":"2003-09-30","o":5.15,"h":5.28,"l":5.15,"c":5.28,"v":3800},{"d":"2003-10-01","o":5.25,"h":5.33,"l":5.25,"c":5.33,"v":2700},{"d":"2003-10-02","o":5.35,"h":5.35,"l":5.35,"c":5.35,"v":400},{"d":"2003-10-03","o":5.4,"h":5.4,"l":5.4,"c":5.4,"v":1000},{"d":"2003-10-06","o":5.45,"h":5.75,"l":5.45,"c":5.75,"v":39000},{"d":"2003-10-07","o":5.6,"h":6.1,"l":5.6,"c":5.85,"v":33200},{"d":"2003-10-08","o":5.98,"h":5.99,"l":5.9,"c":5.99,"v":9900},{"d":"2003-10-09","o":5.99,"h":6.04,"l":5.99,"c":6.03,"v":25400},{"d":"2003-10-10","o":6.01,"h":6.5,"l":6.01,"c":6.45,"v":125300},{"d":"2003-10-13","o":6.4,"h":6.44,"l":6.31,"c":6.31,"v":9600},{"d":"2003-10-14","o":6.3,"h":6.33,"l":6.15,"c":6.31,"v":22800},{"d":"2003-10-15","o":6.25,"h":6.3,"l":6.17,"c":6.17,"v":3000},{"d":"2003-10-16","o":6.25,"h":6.26,"l":6.21,"c":6.25,"v":4300},{"d":"2003-10-17","o":6.2,"h":6.23,"l":6.1,"c":6.18,"v":8100},{"d":"2003-10-20","o":6.95,"h":6.99,"l":6.75,"c":6.83,"v":149800},{"d":"2003-10-21","o":6.85,"h":6.85,"l":6.65,"c":6.79,"v":66200},{"d":"2003-10-22","o":6.89,"h":6.9,"l":6.35,"c":6.65,"v":43300},{"d":"2003-10-23","o":6.45,"h":6.69,"l":6.45,"c":6.61,"v":24000},{"d":"2003-10-24","o":6.7,"h":6.7,"l":6.37,"c":6.45,"v":14600},{"d":"2003-10-27","o":6.45,"h":6.45,"l":6.3,"c":6.35,"v":13800},{"d":"2003-10-28","o":6.36,"h":6.44,"l":6.35,"c":6.37,"v":13700},{"d":"2003-10-29","o":6.35,"h":6.41,"l":6.3,"c":6.4,"v":16200},{"d":"2003-10-30","o":6.4,"h":6.4,"l":6.28,"c":6.28,"v":6600},{"d":"2003-10-31","o":6.3,"h":6.4,"l":6.3,"c":6.33,"v":144600},{"d":"2003-11-03","o":6.35,"h":6.37,"l":6.27,"c":6.34,"v":8100},{"d":"2003-11-04","o":6.3,"h":6.37,"l":6.27,"c":6.35,"v":9800},{"d":"2003-11-05","o":6.38,"h":6.4,"l":6.22,"c":6.36,"v":13400},{"d":"2003-11-06","o":6.4,"h":6.41,"l":6.3,"c":6.37,"v":15400},{"d":"2003-11-07","o":6.37,"h":6.5,"l":6.2,"c":6.24,"v":37800},{"d":"2003-11-10","o":6.21,"h":6.42,"l":6.21,"c":6.41,"v":13300},{"d":"2003-11-11","o":6.36,"h":6.39,"l":6.25,"c":6.39,"v":10500},{"d":"2003-11-12","o":6.41,"h":6.42,"l":6.3,"c":6.4,"v":4600},{"d":"2003-11-13","o":6.42,"h":6.42,"l":6.38,"c":6.42,"v":2500},{"d":"2003-11-14","o":6.42,"h":6.42,"l":6.32,"c":6.32,"v":4800},{"d":"2003-11-17","o":6.38,"h":6.38,"l":6.21,"c":6.21,"v":20400},{"d":"2003-11-18","o":6.28,"h":6.28,"l":6.01,"c":6.2,"v":38300},{"d":"2003-11-19","o":6.15,"h":6.15,"l":5.85,"c":5.85,"v":11300},{"d":"2003-11-20","o":5.85,"h":5.88,"l":5.7,"c":5.7,"v":11900},{"d":"2003-11-21","o":5.71,"h":5.88,"l":5.71,"c":5.8,"v":8600},{"d":"2003-11-24","o":5.78,"h":5.91,"l":5.73,"c":5.85,"v":13000},{"d":"2003-11-25","o":5.9,"h":6.2,"l":5.85,"c":6.2,"v":11500},{"d":"2003-11-26","o":6.2,"h":6.2,"l":6.15,"c":6.15,"v":2600},{"d":"2003-11-28","o":6.19,"h":6.2,"l":6.19,"c":6.2,"v":1100},{"d":"2003-12-01","o":6.2,"h":6.23,"l":6.11,"c":6.23,"v":10100},{"d":"2003-12-02","o":6.23,"h":6.23,"l":6.05,"c":6.05,"v":21100},{"d":"2003-12-03","o":6.15,"h":6.19,"l":5.85,"c":5.85,"v":44200},{"d":"2003-12-04","o":5.81,"h":5.95,"l":5.79,"c":5.95,"v":13700},{"d":"2003-12-05","o":5.85,"h":5.9,"l":5.65,"c":5.83,"v":84000},{"d":"2003-12-08","o":5.85,"h":5.85,"l":5.69,"c":5.7,"v":12400},{"d":"2003-12-09","o":5.71,"h":5.76,"l":5.71,"c":5.72,"v":12300},{"d":"2003-12-10","o":5.72,"h":5.72,"l":5.71,"c":5.71,"v":1100},{"d":"2003-12-11","o":5.72,"h":5.85,"l":5.71,"c":5.77,"v":4900},{"d":"2003-12-12","o":5.8,"h":5.9,"l":5.8,"c":5.85,"v":2300},{"d":"2003-12-15","o":5.9,"h":5.9,"l":5.72,"c":5.8,"v":6400},{"d":"2003-12-16","o":5.75,"h":6,"l":5.7,"c":6,"v":9500},{"d":"2003-12-17","o":5.95,"h":6.04,"l":5.95,"c":6.04,"v":2100},{"d":"2003-12-18","o":5.9,"h":6,"l":5.9,"c":5.9,"v":21000},{"d":"2003-12-19","o":5.95,"h":6,"l":5.95,"c":6,"v":2700},{"d":"2003-12-22","o":5.95,"h":6.05,"l":5.86,"c":6.05,"v":8700},{"d":"2003-12-23","o":6.05,"h":6.05,"l":5.85,"c":5.89,"v":2600},{"d":"2003-12-24","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":100},{"d":"2003-12-26","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":1100},{"d":"2003-12-29","o":5.85,"h":6,"l":5.83,"c":6,"v":11200},{"d":"2003-12-30","o":5.96,"h":6.04,"l":5.9,"c":6,"v":7600},{"d":"2003-12-31","o":5.9,"h":6,"l":5.81,"c":6,"v":8300},{"d":"2004-01-02","o":5.91,"h":5.91,"l":5.85,"c":5.9,"v":2000},{"d":"2004-01-05","o":5.82,"h":5.9,"l":5.82,"c":5.9,"v":7200},{"d":"2004-01-06","o":5.81,"h":5.83,"l":5.8,"c":5.81,"v":4700},{"d":"2004-01-07","o":5.8,"h":5.84,"l":5.65,"c":5.76,"v":8600},{"d":"2004-01-08","o":5.75,"h":5.75,"l":5.56,"c":5.6,"v":12600},{"d":"2004-01-09","o":5.56,"h":5.65,"l":5.56,"c":5.65,"v":9900},{"d":"2004-01-12","o":5.65,"h":5.65,"l":5.61,"c":5.61,"v":4500},{"d":"2004-01-13","o":5.65,"h":5.71,"l":5.64,"c":5.7,"v":7100},{"d":"2004-01-14","o":5.66,"h":5.67,"l":5.65,"c":5.65,"v":1200},{"d":"2004-01-15","o":5.65,"h":5.65,"l":5.55,"c":5.55,"v":8000},{"d":"2004-01-16","o":5.6,"h":5.74,"l":5.6,"c":5.71,"v":11400},{"d":"2004-01-20","o":5.61,"h":5.7,"l":5.61,"c":5.7,"v":5700},{"d":"2004-01-21","o":5.74,"h":5.9,"l":5.7,"c":5.8,"v":13300},{"d":"2004-01-22","o":5.85,"h":5.94,"l":5.85,"c":5.85,"v":7600},{"d":"2004-01-23","o":5.81,"h":5.95,"l":5.7,"c":5.95,"v":7300},{"d":"2004-01-26","o":5.91,"h":5.95,"l":5.85,"c":5.95,"v":6100},{"d":"2004-01-27","o":5.85,"h":6.3,"l":5.85,"c":6.21,"v":21600},{"d":"2004-01-28","o":6.2,"h":6.9,"l":6.15,"c":6.4,"v":45000},{"d":"2004-01-29","o":6.45,"h":6.5,"l":6.3,"c":6.33,"v":16500},{"d":"2004-01-30","o":6.33,"h":6.35,"l":6.05,"c":6.06,"v":14200},{"d":"2004-02-02","o":6.05,"h":6.09,"l":5.9,"c":6.09,"v":33100},{"d":"2004-02-03","o":6.04,"h":6.1,"l":6.04,"c":6.1,"v":6000},{"d":"2004-02-04","o":6.1,"h":6.1,"l":6.04,"c":6.05,"v":10100},{"d":"2004-02-05","o":6.1,"h":6.12,"l":6.09,"c":6.1,"v":6500},{"d":"2004-02-06","o":6.11,"h":6.15,"l":6.1,"c":6.15,"v":8100},{"d":"2004-02-09","o":6.15,"h":6.15,"l":6.1,"c":6.1,"v":5800},{"d":"2004-02-10","o":6.15,"h":6.17,"l":6.03,"c":6.03,"v":10700},{"d":"2004-02-11","o":6.03,"h":6.09,"l":6.03,"c":6.09,"v":5600},{"d":"2004-02-12","o":6.13,"h":6.14,"l":6.05,"c":6.05,"v":3500},{"d":"2004-02-13","o":6.12,"h":6.12,"l":6.07,"c":6.07,"v":2500},{"d":"2004-02-17","o":6.13,"h":6.15,"l":6.05,"c":6.14,"v":16600},{"d":"2004-02-18","o":6.09,"h":6.09,"l":6.07,"c":6.07,"v":700},{"d":"2004-02-19","o":6.06,"h":6.11,"l":6.06,"c":6.11,"v":4100},{"d":"2004-02-20","o":6.14,"h":6.15,"l":6.09,"c":6.14,"v":8400},{"d":"2004-02-23","o":6.15,"h":6.15,"l":6.05,"c":6.1,"v":10700},{"d":"2004-02-24","o":6.07,"h":6.1,"l":6.05,"c":6.05,"v":4900},{"d":"2004-02-25","o":6.09,"h":6.09,"l":6.07,"c":6.07,"v":800},{"d":"2004-02-26","o":6.09,"h":6.1,"l":6.05,"c":6.05,"v":8100},{"d":"2004-02-27","o":6.1,"h":6.1,"l":6.05,"c":6.1,"v":6200},{"d":"2004-03-01","o":6.14,"h":6.35,"l":6.14,"c":6.15,"v":34200},{"d":"2004-03-02","o":6.25,"h":6.29,"l":6.19,"c":6.19,"v":14600},{"d":"2004-03-03","o":6.22,"h":6.28,"l":6.22,"c":6.25,"v":8100},{"d":"2004-03-04","o":6.25,"h":6.29,"l":6.25,"c":6.29,"v":2400},{"d":"2004-03-05","o":6.25,"h":6.3,"l":6.15,"c":6.2,"v":17500},{"d":"2004-03-08","o":6.24,"h":7.4,"l":6.24,"c":6.65,"v":59400},{"d":"2004-03-09","o":6.7,"h":7.9,"l":6.7,"c":7.79,"v":64500},{"d":"2004-03-10","o":7.75,"h":7.75,"l":6.85,"c":7.2,"v":28400},{"d":"2004-03-11","o":7.1,"h":7.15,"l":7,"c":7.08,"v":6500},{"d":"2004-03-12","o":7.2,"h":7.25,"l":7.06,"c":7.12,"v":12000},{"d":"2004-03-15","o":7.17,"h":7.17,"l":6.85,"c":7,"v":10400},{"d":"2004-03-16","o":6.95,"h":7.05,"l":6.75,"c":7.05,"v":5900},{"d":"2004-03-17","o":7.1,"h":7.2,"l":7.05,"c":7.1,"v":6800},{"d":"2004-03-18","o":7.1,"h":7.19,"l":7.1,"c":7.19,"v":5400},{"d":"2004-03-19","o":7.14,"h":7.18,"l":7.09,"c":7.15,"v":2800},{"d":"2004-03-22","o":7.14,"h":7.15,"l":7,"c":7.05,"v":3900},{"d":"2004-03-23","o":7,"h":7,"l":6.9,"c":7,"v":4800},{"d":"2004-03-24","o":6.9,"h":7.17,"l":6.9,"c":7.15,"v":5300},{"d":"2004-03-25","o":7.15,"h":7.18,"l":7.1,"c":7.12,"v":4000},{"d":"2004-03-26","o":7.1,"h":7.1,"l":6.95,"c":7.1,"v":4400},{"d":"2004-03-29","o":7,"h":7.05,"l":6.8,"c":6.88,"v":9700},{"d":"2004-03-30","o":6.8,"h":6.8,"l":6.75,"c":6.8,"v":4200},{"d":"2004-03-31","o":6.81,"h":6.81,"l":6.65,"c":6.71,"v":4100},{"d":"2004-04-01","o":6.71,"h":6.75,"l":6.65,"c":6.65,"v":12400},{"d":"2004-04-02","o":6.61,"h":6.61,"l":6.55,"c":6.58,"v":13600},{"d":"2004-04-05","o":6.6,"h":7.1,"l":6.6,"c":7.05,"v":9400},{"d":"2004-04-06","o":7.01,"h":7.01,"l":6.79,"c":6.84,"v":14100},{"d":"2004-04-07","o":6.9,"h":6.95,"l":6.75,"c":6.9,"v":23900},{"d":"2004-04-08","o":6.9,"h":6.95,"l":6.85,"c":6.95,"v":10100},{"d":"2004-04-12","o":6.95,"h":7.1,"l":6.95,"c":7.09,"v":9400},{"d":"2004-04-13","o":7.05,"h":7.1,"l":7,"c":7.1,"v":16000},{"d":"2004-04-14","o":7.1,"h":7.1,"l":7,"c":7,"v":2800},{"d":"2004-04-15","o":7.05,"h":7.05,"l":6.9,"c":7,"v":23000},{"d":"2004-04-16","o":7,"h":7.05,"l":7,"c":7.05,"v":1200},{"d":"2004-04-19","o":7.04,"h":7.05,"l":7,"c":7,"v":9100},{"d":"2004-04-20","o":7.05,"h":7.05,"l":7,"c":7.05,"v":2300},{"d":"2004-04-21","o":7.05,"h":7.16,"l":7.01,"c":7.15,"v":11100},{"d":"2004-04-22","o":7.2,"h":7.21,"l":7.1,"c":7.1,"v":10900},{"d":"2004-04-23","o":7.15,"h":7.24,"l":7.15,"c":7.24,"v":4200},{"d":"2004-04-26","o":7.2,"h":7.25,"l":7.2,"c":7.24,"v":2700},{"d":"2004-04-27","o":7.25,"h":7.25,"l":6.2,"c":6.21,"v":61700},{"d":"2004-04-28","o":6.22,"h":6.35,"l":6.22,"c":6.29,"v":8200},{"d":"2004-04-29","o":6.25,"h":6.28,"l":6.2,"c":6.26,"v":15200},{"d":"2004-04-30","o":6.1,"h":6.1,"l":5.99,"c":6.05,"v":19800},{"d":"2004-05-03","o":6.09,"h":6.15,"l":5.91,"c":5.99,"v":13900},{"d":"2004-05-04","o":5.95,"h":6.1,"l":5.95,"c":6.1,"v":4300},{"d":"2004-05-05","o":6.1,"h":6.1,"l":6.05,"c":6.05,"v":2200},{"d":"2004-05-06","o":6.05,"h":6.05,"l":5.75,"c":5.76,"v":13500},{"d":"2004-05-07","o":5.75,"h":5.8,"l":5.75,"c":5.8,"v":1300},{"d":"2004-05-10","o":5.76,"h":5.87,"l":5.65,"c":5.87,"v":7700},{"d":"2004-05-11","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":2300},{"d":"2004-05-12","o":5.9,"h":6.04,"l":5.7,"c":6.04,"v":5800},{"d":"2004-05-13","o":6.03,"h":6.03,"l":5.83,"c":5.89,"v":3200},{"d":"2004-05-14","o":5.84,"h":5.84,"l":5.75,"c":5.79,"v":2500},{"d":"2004-05-17","o":5.74,"h":5.74,"l":5.56,"c":5.56,"v":6900},{"d":"2004-05-18","o":5.51,"h":5.58,"l":5.5,"c":5.5,"v":3700},{"d":"2004-05-19","o":5.55,"h":5.6,"l":5.55,"c":5.55,"v":400},{"d":"2004-05-20","o":5.52,"h":5.7,"l":5.52,"c":5.7,"v":4600},{"d":"2004-05-21","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2004-05-24","o":5.69,"h":5.69,"l":5.6,"c":5.65,"v":2200},{"d":"2004-05-25","o":5.7,"h":5.7,"l":5.65,"c":5.7,"v":900},{"d":"2004-05-26","o":5.75,"h":5.75,"l":5.7,"c":5.7,"v":1100},{"d":"2004-05-27","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":500},{"d":"2004-05-28","o":5.68,"h":5.68,"l":5.68,"c":5.68,"v":0},{"d":"2004-06-01","o":5.7,"h":5.7,"l":5.54,"c":5.54,"v":3000},{"d":"2004-06-02","o":5.55,"h":5.61,"l":5.51,"c":5.61,"v":2100},{"d":"2004-06-03","o":5.6,"h":5.7,"l":5.55,"c":5.55,"v":7800},{"d":"2004-06-04","o":5.55,"h":5.65,"l":5.5,"c":5.5,"v":1700},{"d":"2004-06-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1300},{"d":"2004-06-08","o":5.45,"h":5.45,"l":5.26,"c":5.35,"v":14400},{"d":"2004-06-09","o":5.35,"h":5.5,"l":5.32,"c":5.37,"v":7100},{"d":"2004-06-10","o":5.35,"h":5.45,"l":5.35,"c":5.43,"v":8200},{"d":"2004-06-14","o":5.4,"h":5.5,"l":5.36,"c":5.5,"v":2500},{"d":"2004-06-15","o":5.5,"h":5.55,"l":5.46,"c":5.5,"v":7700},{"d":"2004-06-16","o":5.4,"h":5.44,"l":5.3,"c":5.44,"v":33100},{"d":"2004-06-17","o":5.4,"h":5.5,"l":5.3,"c":5.5,"v":8000},{"d":"2004-06-18","o":5.55,"h":5.65,"l":5.5,"c":5.65,"v":3000},{"d":"2004-06-21","o":5.6,"h":5.6,"l":5.51,"c":5.54,"v":2600},{"d":"2004-06-22","o":5.51,"h":5.64,"l":5.51,"c":5.6,"v":9100},{"d":"2004-06-23","o":5.6,"h":5.64,"l":5.56,"c":5.6,"v":1000},{"d":"2004-06-24","o":5.65,"h":5.65,"l":5.6,"c":5.63,"v":6500},{"d":"2004-06-25","o":5.64,"h":5.64,"l":5.6,"c":5.6,"v":1200},{"d":"2004-06-28","o":5.64,"h":5.64,"l":5.55,"c":5.55,"v":3000},{"d":"2004-06-29","o":5.57,"h":5.64,"l":5.57,"c":5.57,"v":7400},{"d":"2004-06-30","o":5.52,"h":5.65,"l":5.52,"c":5.6,"v":5300},{"d":"2004-07-01","o":5.65,"h":5.65,"l":5.6,"c":5.6,"v":3900},{"d":"2004-07-02","o":5.64,"h":5.64,"l":5.62,"c":5.62,"v":2800},{"d":"2004-07-06","o":5.6,"h":5.6,"l":5.55,"c":5.55,"v":700},{"d":"2004-07-07","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":1600},{"d":"2004-07-08","o":5.45,"h":5.45,"l":5.4,"c":5.4,"v":8600},{"d":"2004-07-09","o":5.35,"h":5.35,"l":5.3,"c":5.3,"v":4700},{"d":"2004-07-12","o":5.35,"h":5.35,"l":5.26,"c":5.3,"v":2100},{"d":"2004-07-13","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":0},{"d":"2004-07-14","o":5.4,"h":5.4,"l":5.2,"c":5.3,"v":6300},{"d":"2004-07-15","o":5.25,"h":5.3,"l":5.25,"c":5.3,"v":200},{"d":"2004-07-16","o":5.3,"h":5.34,"l":5.3,"c":5.3,"v":1000},{"d":"2004-07-19","o":5.3,"h":5.32,"l":5.3,"c":5.32,"v":400},{"d":"2004-07-20","o":5.37,"h":5.37,"l":5.37,"c":5.37,"v":100},{"d":"2004-07-21","o":5.35,"h":5.38,"l":5.35,"c":5.35,"v":2500},{"d":"2004-07-22","o":5.3,"h":5.34,"l":5.15,"c":5.2,"v":6300},{"d":"2004-07-23","o":5.11,"h":5.11,"l":5,"c":5,"v":13700},{"d":"2004-07-26","o":5,"h":5.03,"l":4.9,"c":4.9,"v":20600},{"d":"2004-07-27","o":4.75,"h":4.8,"l":4.6,"c":4.75,"v":12600},{"d":"2004-07-28","o":4.75,"h":4.77,"l":4.7,"c":4.7,"v":2800},{"d":"2004-07-29","o":4.74,"h":4.81,"l":4.72,"c":4.81,"v":5500},{"d":"2004-07-30","o":4.8,"h":4.81,"l":4.79,"c":4.79,"v":1900},{"d":"2004-08-02","o":4.65,"h":4.7,"l":4.6,"c":4.69,"v":5800},{"d":"2004-08-03","o":4.65,"h":4.65,"l":4.55,"c":4.55,"v":2200},{"d":"2004-08-04","o":4.55,"h":4.64,"l":4.55,"c":4.64,"v":1400},{"d":"2004-08-05","o":4.55,"h":4.55,"l":4.55,"c":4.55,"v":500},{"d":"2004-08-06","o":4.6,"h":4.7,"l":4.25,"c":4.25,"v":185700},{"d":"2004-08-09","o":4.3,"h":4.35,"l":4.2,"c":4.25,"v":199200},{"d":"2004-08-10","o":4.23,"h":4.28,"l":4.23,"c":4.26,"v":28100},{"d":"2004-08-11","o":4.27,"h":4.54,"l":4.26,"c":4.48,"v":19200},{"d":"2004-08-12","o":4.48,"h":4.73,"l":4.45,"c":4.73,"v":9100},{"d":"2004-08-13","o":4.75,"h":4.95,"l":4.75,"c":4.95,"v":8600},{"d":"2004-08-16","o":4.9,"h":5,"l":4.85,"c":4.98,"v":5100},{"d":"2004-08-17","o":4.98,"h":5.1,"l":4.98,"c":5.1,"v":1000},{"d":"2004-08-18","o":5.14,"h":5.14,"l":5.05,"c":5.05,"v":2800},{"d":"2004-08-19","o":5,"h":5,"l":4.98,"c":4.98,"v":2600},{"d":"2004-08-20","o":4.98,"h":5.04,"l":4.98,"c":5.04,"v":2200},{"d":"2004-08-23","o":5.01,"h":5.01,"l":5,"c":5.01,"v":2900},{"d":"2004-08-24","o":5.01,"h":5.01,"l":5,"c":5.01,"v":1600},{"d":"2004-08-25","o":5.1,"h":5.1,"l":5,"c":5,"v":2400},{"d":"2004-08-26","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2004-08-27","o":5.02,"h":5.06,"l":5.01,"c":5.01,"v":2300},{"d":"2004-08-30","o":5,"h":5.02,"l":4.96,"c":5,"v":6000},{"d":"2004-08-31","o":4.95,"h":4.96,"l":4.92,"c":4.95,"v":1500},{"d":"2004-09-01","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":0},{"d":"2004-09-02","o":4.93,"h":4.98,"l":4.93,"c":4.98,"v":4500},{"d":"2004-09-03","o":4.93,"h":4.98,"l":4.93,"c":4.98,"v":3000},{"d":"2004-09-07","o":4.96,"h":4.96,"l":4.9,"c":4.91,"v":3100},{"d":"2004-09-08","o":4.98,"h":4.98,"l":4.95,"c":4.95,"v":1200},{"d":"2004-09-09","o":4.9,"h":4.93,"l":4.85,"c":4.93,"v":3100},{"d":"2004-09-10","o":4.88,"h":4.95,"l":4.83,"c":4.95,"v":5800},{"d":"2004-09-13","o":4.9,"h":4.97,"l":4.9,"c":4.92,"v":11600},{"d":"2004-09-14","o":4.92,"h":5,"l":4.92,"c":4.98,"v":13900},{"d":"2004-09-15","o":4.95,"h":5.02,"l":4.95,"c":4.98,"v":13500},{"d":"2004-09-16","o":5.01,"h":5.05,"l":5,"c":5.05,"v":4800},{"d":"2004-09-17","o":5.07,"h":5.2,"l":5.05,"c":5.2,"v":18100},{"d":"2004-09-20","o":5.2,"h":5.2,"l":5.18,"c":5.18,"v":1400},{"d":"2004-09-21","o":5.1,"h":5.15,"l":5.1,"c":5.11,"v":2300},{"d":"2004-09-22","o":5.17,"h":5.23,"l":5.17,"c":5.17,"v":14900},{"d":"2004-09-23","o":5.15,"h":5.15,"l":5,"c":5.01,"v":12600},{"d":"2004-09-24","o":5.02,"h":5.1,"l":5.02,"c":5.1,"v":2400},{"d":"2004-09-27","o":5.1,"h":5.15,"l":5.05,"c":5.05,"v":2800},{"d":"2004-09-28","o":5.05,"h":5.05,"l":5,"c":5,"v":18300},{"d":"2004-09-29","o":4.95,"h":5,"l":4.95,"c":4.96,"v":2300},{"d":"2004-09-30","o":4.91,"h":5.1,"l":4.91,"c":5.1,"v":5000},{"d":"2004-10-01","o":5.1,"h":5.1,"l":5.05,"c":5.05,"v":4600},{"d":"2004-10-04","o":5.05,"h":5.05,"l":4.95,"c":4.95,"v":6200},{"d":"2004-10-05","o":4.95,"h":5.03,"l":4.95,"c":5.03,"v":4400},{"d":"2004-10-06","o":5.05,"h":5.05,"l":4.95,"c":4.95,"v":24600},{"d":"2004-10-07","o":4.95,"h":4.95,"l":4.95,"c":4.95,"v":3800},{"d":"2004-10-08","o":5,"h":5,"l":5,"c":5,"v":2000},{"d":"2004-10-11","o":5,"h":5,"l":4.9,"c":4.9,"v":2800},{"d":"2004-10-12","o":4.96,"h":4.96,"l":4.9,"c":4.9,"v":1600},{"d":"2004-10-13","o":5,"h":5,"l":4.98,"c":4.98,"v":2300},{"d":"2004-10-14","o":5.05,"h":5.05,"l":4.95,"c":5,"v":4100},{"d":"2004-10-15","o":4.96,"h":5,"l":4.9,"c":4.94,"v":5900},{"d":"2004-10-18","o":4.98,"h":4.98,"l":4.86,"c":4.87,"v":3800},{"d":"2004-10-19","o":4.92,"h":4.92,"l":4.85,"c":4.85,"v":500},{"d":"2004-10-20","o":4.85,"h":4.9,"l":4.77,"c":4.85,"v":9100},{"d":"2004-10-21","o":4.9,"h":4.9,"l":4.8,"c":4.87,"v":6900},{"d":"2004-10-22","o":4.82,"h":4.82,"l":4.75,"c":4.75,"v":3700},{"d":"2004-10-25","o":4.75,"h":4.75,"l":4.7,"c":4.7,"v":7800},{"d":"2004-10-26","o":4.8,"h":4.9,"l":4.6,"c":4.8,"v":66500},{"d":"2004-10-27","o":4.85,"h":4.85,"l":4.8,"c":4.8,"v":4900},{"d":"2004-10-28","o":4.81,"h":4.83,"l":4.81,"c":4.81,"v":1900},{"d":"2004-10-29","o":4.8,"h":4.82,"l":4.75,"c":4.79,"v":6100},{"d":"2004-11-01","o":4.8,"h":4.8,"l":4.75,"c":4.75,"v":3300},{"d":"2004-11-02","o":4.75,"h":4.79,"l":4.7,"c":4.75,"v":9100},{"d":"2004-11-03","o":4.75,"h":4.8,"l":4.75,"c":4.75,"v":1300},{"d":"2004-11-04","o":4.75,"h":4.85,"l":4.74,"c":4.8,"v":9400},{"d":"2004-11-05","o":4.8,"h":4.9,"l":4.8,"c":4.8,"v":5800},{"d":"2004-11-08","o":4.79,"h":4.8,"l":4.7,"c":4.72,"v":6600},{"d":"2004-11-09","o":4.75,"h":4.85,"l":4.7,"c":4.8,"v":17100},{"d":"2004-11-10","o":4.76,"h":4.8,"l":4.76,"c":4.8,"v":7500},{"d":"2004-11-11","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":5200},{"d":"2004-11-12","o":4.84,"h":5.1,"l":4.84,"c":5.05,"v":10000},{"d":"2004-11-15","o":5,"h":5.1,"l":5,"c":5,"v":4700},{"d":"2004-11-16","o":5.01,"h":5.1,"l":5,"c":5.05,"v":6400},{"d":"2004-11-17","o":5.05,"h":5.2,"l":5.04,"c":5.2,"v":4600},{"d":"2004-11-18","o":5.2,"h":5.4,"l":5.2,"c":5.38,"v":11700},{"d":"2004-11-19","o":5.33,"h":5.37,"l":5.33,"c":5.37,"v":2400},{"d":"2004-11-22","o":5.35,"h":5.35,"l":5.3,"c":5.3,"v":2500},{"d":"2004-11-23","o":5.31,"h":5.35,"l":5.2,"c":5.25,"v":7600},{"d":"2004-11-24","o":5.2,"h":5.2,"l":5.15,"c":5.15,"v":3000},{"d":"2004-11-26","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":300},{"d":"2004-11-29","o":5.2,"h":5.35,"l":5.2,"c":5.35,"v":4100},{"d":"2004-11-30","o":5.35,"h":5.35,"l":5.25,"c":5.27,"v":2500},{"d":"2004-12-01","o":5.32,"h":5.4,"l":5.32,"c":5.36,"v":4900},{"d":"2004-12-02","o":5.35,"h":5.49,"l":5.35,"c":5.49,"v":5500},{"d":"2004-12-03","o":5.54,"h":5.7,"l":5.5,"c":5.7,"v":12600},{"d":"2004-12-06","o":5.8,"h":6.03,"l":5.8,"c":6.03,"v":23000},{"d":"2004-12-07","o":6.03,"h":6.05,"l":6,"c":6,"v":14000},{"d":"2004-12-08","o":6.05,"h":6.1,"l":6,"c":6.05,"v":18400},{"d":"2004-12-09","o":6.03,"h":6.05,"l":5.91,"c":5.96,"v":7600},{"d":"2004-12-10","o":5.95,"h":6.08,"l":5.93,"c":6.04,"v":16100},{"d":"2004-12-13","o":6.05,"h":6.15,"l":6,"c":6,"v":25800},{"d":"2004-12-14","o":6.1,"h":6.13,"l":6.05,"c":6.09,"v":7600},{"d":"2004-12-15","o":6.1,"h":6.14,"l":6.09,"c":6.1,"v":10600},{"d":"2004-12-16","o":6.13,"h":6.17,"l":5.93,"c":5.99,"v":26500},{"d":"2004-12-17","o":6.05,"h":6.1,"l":6.05,"c":6.1,"v":4800},{"d":"2004-12-20","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":6900},{"d":"2004-12-21","o":6.1,"h":6.15,"l":6.07,"c":6.07,"v":4600},{"d":"2004-12-22","o":6,"h":6.1,"l":5.8,"c":5.82,"v":13200},{"d":"2004-12-23","o":5.8,"h":5.92,"l":5.79,"c":5.89,"v":11400},{"d":"2004-12-27","o":6,"h":6.02,"l":5.96,"c":5.97,"v":15400},{"d":"2004-12-28","o":6,"h":6,"l":5.95,"c":5.99,"v":2400},{"d":"2004-12-29","o":6,"h":6.03,"l":5.96,"c":5.96,"v":3200},{"d":"2004-12-30","o":5.87,"h":5.96,"l":5.8,"c":5.96,"v":7800},{"d":"2004-12-31","o":6,"h":6,"l":5.94,"c":5.95,"v":6600},{"d":"2005-01-03","o":5.98,"h":5.99,"l":5.94,"c":5.94,"v":3400},{"d":"2005-01-04","o":5.94,"h":5.99,"l":5.9,"c":5.95,"v":4000},{"d":"2005-01-05","o":5.95,"h":5.99,"l":5.95,"c":5.95,"v":4400},{"d":"2005-01-06","o":5.95,"h":6.03,"l":5.95,"c":6.03,"v":4300},{"d":"2005-01-07","o":6,"h":6,"l":5.96,"c":5.99,"v":1200},{"d":"2005-01-10","o":5.94,"h":6,"l":5.9,"c":5.9,"v":4100},{"d":"2005-01-11","o":5.95,"h":5.98,"l":5.94,"c":5.97,"v":4900},{"d":"2005-01-12","o":5.95,"h":5.97,"l":5.93,"c":5.95,"v":3700},{"d":"2005-01-13","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":600},{"d":"2005-01-14","o":5.93,"h":5.93,"l":5.85,"c":5.85,"v":1300},{"d":"2005-01-18","o":5.8,"h":5.95,"l":5.8,"c":5.9,"v":11000},{"d":"2005-01-19","o":5.9,"h":5.9,"l":5.87,"c":5.88,"v":3200},{"d":"2005-01-20","o":5.86,"h":5.86,"l":5.85,"c":5.85,"v":4200},{"d":"2005-01-21","o":5.85,"h":5.88,"l":5.8,"c":5.8,"v":5600},{"d":"2005-01-24","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":300},{"d":"2005-01-25","o":5.8,"h":5.84,"l":5.7,"c":5.7,"v":600},{"d":"2005-01-26","o":5.8,"h":5.8,"l":5.7,"c":5.7,"v":4200},{"d":"2005-01-27","o":5.71,"h":5.72,"l":5.7,"c":5.7,"v":2800},{"d":"2005-01-28","o":5.75,"h":5.96,"l":5.75,"c":5.95,"v":15300},{"d":"2005-01-31","o":6,"h":6.1,"l":5.86,"c":5.94,"v":49000},{"d":"2005-02-01","o":5.98,"h":6.02,"l":5.94,"c":5.99,"v":32500},{"d":"2005-02-02","o":5.95,"h":5.95,"l":5.92,"c":5.95,"v":14000},{"d":"2005-02-03","o":5.95,"h":5.95,"l":5.92,"c":5.95,"v":9000},{"d":"2005-02-04","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":8900},{"d":"2005-02-07","o":5.9,"h":5.95,"l":5.9,"c":5.94,"v":8400},{"d":"2005-02-08","o":5.94,"h":5.94,"l":5.87,"c":5.87,"v":3500},{"d":"2005-02-09","o":5.87,"h":5.94,"l":5.86,"c":5.94,"v":4800},{"d":"2005-02-10","o":5.94,"h":5.95,"l":5.91,"c":5.93,"v":1600},{"d":"2005-02-11","o":5.91,"h":6.33,"l":5.91,"c":6.23,"v":49000},{"d":"2005-02-14","o":6.2,"h":6.2,"l":6.15,"c":6.18,"v":8000},{"d":"2005-02-15","o":6.18,"h":6.18,"l":6.07,"c":6.16,"v":20300},{"d":"2005-02-16","o":6.19,"h":6.19,"l":6.1,"c":6.15,"v":10000},{"d":"2005-02-17","o":6.2,"h":6.2,"l":6.15,"c":6.15,"v":7500},{"d":"2005-02-18","o":6.15,"h":6.19,"l":6.15,"c":6.16,"v":3500},{"d":"2005-02-22","o":6.15,"h":6.18,"l":6.11,"c":6.12,"v":12500},{"d":"2005-02-23","o":6.11,"h":6.14,"l":6.1,"c":6.14,"v":4600},{"d":"2005-02-24","o":6.1,"h":6.1,"l":5.86,"c":5.95,"v":18800},{"d":"2005-02-25","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":7200},{"d":"2005-02-28","o":5.9,"h":5.93,"l":5.88,"c":5.92,"v":5400},{"d":"2005-03-01","o":5.9,"h":5.9,"l":5.8,"c":5.8,"v":21300},{"d":"2005-03-02","o":5.8,"h":5.8,"l":5.75,"c":5.75,"v":3800},{"d":"2005-03-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":4800},{"d":"2005-03-04","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"2005-03-07","o":5.8,"h":5.8,"l":5.75,"c":5.77,"v":2400},{"d":"2005-03-08","o":5.76,"h":5.76,"l":5.75,"c":5.75,"v":5300},{"d":"2005-03-09","o":5.76,"h":5.76,"l":5.7,"c":5.7,"v":1900},{"d":"2005-03-10","o":5.7,"h":5.7,"l":5.7,"c":5.7,"v":0},{"d":"2005-03-11","o":5.7,"h":5.75,"l":5.65,"c":5.65,"v":10300},{"d":"2005-03-14","o":5.6,"h":5.65,"l":5.52,"c":5.65,"v":9200},{"d":"2005-03-15","o":5.6,"h":5.75,"l":5.6,"c":5.6,"v":4000},{"d":"2005-03-16","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":300},{"d":"2005-03-17","o":5.55,"h":5.55,"l":5.45,"c":5.48,"v":11200},{"d":"2005-03-18","o":5.55,"h":5.55,"l":5.45,"c":5.45,"v":11800},{"d":"2005-03-21","o":5.5,"h":5.5,"l":5.41,"c":5.42,"v":5700},{"d":"2005-03-22","o":5.47,"h":5.47,"l":5.4,"c":5.4,"v":6200},{"d":"2005-03-23","o":5.4,"h":5.45,"l":5.35,"c":5.4,"v":14700},{"d":"2005-03-24","o":5.33,"h":5.65,"l":5.31,"c":5.65,"v":7700},{"d":"2005-03-28","o":5.68,"h":5.7,"l":5.68,"c":5.7,"v":1100},{"d":"2005-03-29","o":5.7,"h":5.74,"l":5.65,"c":5.65,"v":6100},{"d":"2005-03-30","o":5.55,"h":5.55,"l":5.48,"c":5.49,"v":4000},{"d":"2005-03-31","o":5.4,"h":5.45,"l":5.35,"c":5.45,"v":5600},{"d":"2005-04-01","o":5.4,"h":5.4,"l":5.26,"c":5.34,"v":6100},{"d":"2005-04-04","o":5.26,"h":5.29,"l":5.1,"c":5.23,"v":11000},{"d":"2005-04-05","o":5.27,"h":5.5,"l":5.26,"c":5.5,"v":15400},{"d":"2005-04-06","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1000},{"d":"2005-04-07","o":5.5,"h":5.5,"l":5.42,"c":5.45,"v":2300},{"d":"2005-04-08","o":5.5,"h":5.53,"l":5.43,"c":5.5,"v":7300},{"d":"2005-04-11","o":5.5,"h":5.5,"l":5.35,"c":5.35,"v":11900},{"d":"2005-04-12","o":5.35,"h":5.5,"l":5.35,"c":5.5,"v":2600},{"d":"2005-04-13","o":5.45,"h":5.63,"l":5.45,"c":5.6,"v":9800},{"d":"2005-04-14","o":5.6,"h":5.6,"l":5.6,"c":5.6,"v":300},{"d":"2005-04-15","o":5.5,"h":5.55,"l":5.5,"c":5.55,"v":1000},{"d":"2005-04-18","o":5.55,"h":5.64,"l":5.55,"c":5.64,"v":5000},{"d":"2005-04-19","o":5.6,"h":5.64,"l":5.6,"c":5.6,"v":700},{"d":"2005-04-20","o":5.59,"h":5.59,"l":5.51,"c":5.51,"v":1400},{"d":"2005-04-21","o":5.49,"h":5.5,"l":5.45,"c":5.46,"v":4200},{"d":"2005-04-22","o":5.55,"h":5.56,"l":5.5,"c":5.5,"v":7000},{"d":"2005-04-25","o":5.46,"h":5.55,"l":5.45,"c":5.55,"v":7600},{"d":"2005-04-26","o":5.5,"h":5.5,"l":5.25,"c":5.39,"v":12300},{"d":"2005-04-27","o":5.35,"h":5.44,"l":5.25,"c":5.44,"v":5600},{"d":"2005-04-28","o":5.4,"h":5.4,"l":5.39,"c":5.39,"v":600},{"d":"2005-04-29","o":5.35,"h":5.4,"l":5.3,"c":5.4,"v":7000},{"d":"2005-05-02","o":5.45,"h":5.45,"l":5.35,"c":5.35,"v":5900},{"d":"2005-05-03","o":5.45,"h":5.5,"l":5.35,"c":5.48,"v":31600},{"d":"2005-05-04","o":5.48,"h":5.85,"l":5.45,"c":5.85,"v":45100},{"d":"2005-05-05","o":6.05,"h":6.15,"l":6,"c":6.05,"v":51800},{"d":"2005-05-06","o":6.1,"h":6.1,"l":6.02,"c":6.09,"v":9700},{"d":"2005-05-09","o":6.1,"h":6.1,"l":5.71,"c":5.84,"v":24700},{"d":"2005-05-10","o":5.81,"h":6.09,"l":5.78,"c":6.04,"v":12900},{"d":"2005-05-11","o":6.04,"h":6.04,"l":5.95,"c":5.95,"v":8700},{"d":"2005-05-12","o":6,"h":6.08,"l":6,"c":6.01,"v":21700},{"d":"2005-05-13","o":6.07,"h":6.07,"l":6.01,"c":6.03,"v":13400},{"d":"2005-05-16","o":6.05,"h":6.09,"l":5.91,"c":5.96,"v":8200},{"d":"2005-05-17","o":5.91,"h":6.04,"l":5.85,"c":6.04,"v":19200},{"d":"2005-05-18","o":6,"h":6,"l":5.92,"c":5.98,"v":5500},{"d":"2005-05-19","o":6,"h":6.04,"l":5.95,"c":6.02,"v":7600},{"d":"2005-05-20","o":5.96,"h":6,"l":5.96,"c":5.99,"v":10500},{"d":"2005-05-23","o":5.99,"h":6.04,"l":5.96,"c":5.99,"v":19600},{"d":"2005-05-24","o":6.04,"h":6.05,"l":6,"c":6,"v":9700},{"d":"2005-05-25","o":6.04,"h":6.04,"l":6.01,"c":6.01,"v":3300},{"d":"2005-05-26","o":5.95,"h":6,"l":5.9,"c":5.92,"v":13000},{"d":"2005-05-27","o":5.95,"h":5.95,"l":5.88,"c":5.9,"v":5600},{"d":"2005-05-31","o":5.9,"h":6.04,"l":5.9,"c":6,"v":17200},{"d":"2005-06-01","o":6,"h":6,"l":5.95,"c":6,"v":3000},{"d":"2005-06-02","o":6,"h":6,"l":5.96,"c":6,"v":4200},{"d":"2005-06-03","o":5.96,"h":6,"l":5.92,"c":5.95,"v":2800},{"d":"2005-06-06","o":5.96,"h":5.96,"l":5.9,"c":5.95,"v":3400},{"d":"2005-06-07","o":5.95,"h":5.95,"l":5.92,"c":5.95,"v":3500},{"d":"2005-06-08","o":5.91,"h":5.99,"l":5.9,"c":5.94,"v":5800},{"d":"2005-06-09","o":5.95,"h":5.95,"l":5.9,"c":5.93,"v":4800},{"d":"2005-06-10","o":5.88,"h":5.9,"l":5.88,"c":5.9,"v":400},{"d":"2005-06-13","o":5.98,"h":5.99,"l":5.95,"c":5.99,"v":3400},{"d":"2005-06-14","o":6,"h":6.3,"l":6,"c":6.25,"v":18300},{"d":"2005-06-15","o":6.26,"h":6.29,"l":6.2,"c":6.2,"v":2000},{"d":"2005-06-16","o":6.2,"h":6.2,"l":6.15,"c":6.16,"v":1700},{"d":"2005-06-17","o":6.19,"h":6.3,"l":6.18,"c":6.28,"v":15800},{"d":"2005-06-20","o":6.3,"h":6.3,"l":6.24,"c":6.25,"v":17800},{"d":"2005-06-21","o":6.2,"h":6.2,"l":6.2,"c":6.2,"v":1300},{"d":"2005-06-22","o":6.2,"h":6.2,"l":6.1,"c":6.12,"v":2200},{"d":"2005-06-23","o":5.99,"h":6.04,"l":5.85,"c":6,"v":29600},{"d":"2005-06-24","o":5.9,"h":6.2,"l":5.9,"c":6.18,"v":26200},{"d":"2005-06-27","o":6.22,"h":6.22,"l":6,"c":6,"v":20800},{"d":"2005-06-28","o":6.09,"h":6.18,"l":6.05,"c":6.18,"v":6900},{"d":"2005-06-29","o":6.05,"h":6.2,"l":6.05,"c":6.18,"v":13700},{"d":"2005-06-30","o":6.07,"h":6.12,"l":6.05,"c":6.12,"v":5800},{"d":"2005-07-01","o":6.11,"h":6.12,"l":6.02,"c":6.02,"v":8000},{"d":"2005-07-05","o":6.1,"h":6.2,"l":6.05,"c":6.17,"v":10400},{"d":"2005-07-06","o":6.14,"h":6.19,"l":6.1,"c":6.1,"v":12600},{"d":"2005-07-07","o":6,"h":6.07,"l":6,"c":6.07,"v":2600},{"d":"2005-07-08","o":6.07,"h":6.07,"l":6,"c":6.06,"v":6200},{"d":"2005-07-11","o":6.07,"h":6.07,"l":6.01,"c":6.02,"v":4200},{"d":"2005-07-12","o":6.06,"h":6.06,"l":6,"c":6.02,"v":3200},{"d":"2005-07-13","o":6.02,"h":6.02,"l":6,"c":6.02,"v":9300},{"d":"2005-07-14","o":6,"h":6.02,"l":5.99,"c":5.99,"v":1300},{"d":"2005-07-15","o":5.95,"h":6.1,"l":5.95,"c":6.1,"v":16300},{"d":"2005-07-18","o":6.1,"h":6.1,"l":6.05,"c":6.06,"v":9400},{"d":"2005-07-19","o":6.05,"h":6.05,"l":5.98,"c":6.05,"v":6700},{"d":"2005-07-20","o":5.9,"h":5.92,"l":5.76,"c":5.8,"v":19100},{"d":"2005-07-21","o":5.8,"h":5.82,"l":5.76,"c":5.82,"v":4800},{"d":"2005-07-22","o":5.82,"h":5.82,"l":5.82,"c":5.82,"v":0},{"d":"2005-07-25","o":5.76,"h":5.83,"l":5.75,"c":5.75,"v":5500},{"d":"2005-07-26","o":5.82,"h":6,"l":5.82,"c":5.94,"v":13700},{"d":"2005-07-27","o":5.98,"h":5.98,"l":5.78,"c":5.9,"v":21700},{"d":"2005-07-28","o":5.97,"h":5.97,"l":5.82,"c":5.82,"v":2300},{"d":"2005-07-29","o":5.81,"h":5.89,"l":5.8,"c":5.8,"v":700},{"d":"2005-08-01","o":5.8,"h":5.91,"l":5.8,"c":5.89,"v":5400},{"d":"2005-08-02","o":5.92,"h":5.98,"l":5.92,"c":5.94,"v":13900},{"d":"2005-08-03","o":5.93,"h":5.95,"l":5.86,"c":5.95,"v":9100},{"d":"2005-08-04","o":5.97,"h":5.98,"l":5.9,"c":5.9,"v":3000},{"d":"2005-08-05","o":5.97,"h":5.98,"l":5.95,"c":5.95,"v":6900},{"d":"2005-08-08","o":5.94,"h":5.94,"l":5.9,"c":5.9,"v":7500},{"d":"2005-08-09","o":5.95,"h":5.96,"l":5.9,"c":5.91,"v":4700},{"d":"2005-08-10","o":5.9,"h":5.9,"l":5.85,"c":5.88,"v":4500},{"d":"2005-08-11","o":5.88,"h":5.91,"l":5.88,"c":5.91,"v":6900},{"d":"2005-08-12","o":5.91,"h":6,"l":5.9,"c":5.92,"v":8700},{"d":"2005-08-15","o":5.9,"h":5.99,"l":5.9,"c":5.98,"v":5200},{"d":"2005-08-16","o":5.97,"h":5.97,"l":5.91,"c":5.91,"v":3900},{"d":"2005-08-17","o":5.98,"h":5.98,"l":5.89,"c":5.92,"v":7500},{"d":"2005-08-18","o":5.93,"h":5.97,"l":5.93,"c":5.97,"v":4700},{"d":"2005-08-19","o":5.94,"h":5.94,"l":5.89,"c":5.89,"v":2600},{"d":"2005-08-22","o":5.95,"h":5.95,"l":5.88,"c":5.95,"v":8300},{"d":"2005-08-23","o":6,"h":6,"l":5.86,"c":5.87,"v":8500},{"d":"2005-08-24","o":5.87,"h":5.87,"l":5.76,"c":5.8,"v":18800},{"d":"2005-08-25","o":5.8,"h":5.8,"l":5.75,"c":5.8,"v":6900},{"d":"2005-08-26","o":5.75,"h":5.8,"l":5.75,"c":5.8,"v":3700},{"d":"2005-08-29","o":5.75,"h":5.8,"l":5.65,"c":5.79,"v":40200},{"d":"2005-08-30","o":5.79,"h":5.79,"l":5.7,"c":5.71,"v":3800},{"d":"2005-08-31","o":5.7,"h":5.79,"l":5.69,"c":5.79,"v":34300},{"d":"2005-09-01","o":5.79,"h":5.79,"l":5.74,"c":5.75,"v":4300},{"d":"2005-09-02","o":5.7,"h":5.8,"l":5.69,"c":5.79,"v":14300},{"d":"2005-09-06","o":5.84,"h":5.9,"l":5.84,"c":5.88,"v":3400},{"d":"2005-09-07","o":5.88,"h":5.99,"l":5.88,"c":5.94,"v":9200},{"d":"2005-09-08","o":5.98,"h":5.98,"l":5.9,"c":5.94,"v":6900},{"d":"2005-09-09","o":5.9,"h":5.9,"l":5.8,"c":5.8,"v":5800},{"d":"2005-09-12","o":5.88,"h":5.88,"l":5.66,"c":5.85,"v":24300},{"d":"2005-09-13","o":5.8,"h":6,"l":5.79,"c":6,"v":29800},{"d":"2005-09-14","o":6,"h":6.1,"l":5.99,"c":6.07,"v":30900},{"d":"2005-09-15","o":6.06,"h":6.19,"l":6.02,"c":6.15,"v":92000},{"d":"2005-09-16","o":6.15,"h":6.15,"l":5.88,"c":5.95,"v":13200},{"d":"2005-09-19","o":6,"h":6.06,"l":5.9,"c":5.95,"v":8900},{"d":"2005-09-20","o":5.9,"h":5.96,"l":5.9,"c":5.96,"v":1000},{"d":"2005-09-21","o":5.9,"h":5.94,"l":5.9,"c":5.91,"v":5800},{"d":"2005-09-22","o":5.9,"h":5.93,"l":5.9,"c":5.93,"v":1900},{"d":"2005-09-23","o":5.93,"h":5.94,"l":5.93,"c":5.94,"v":4300},{"d":"2005-09-26","o":5.91,"h":6,"l":5.91,"c":5.97,"v":3200},{"d":"2005-09-27","o":5.97,"h":5.97,"l":5.92,"c":5.96,"v":2700},{"d":"2005-09-28","o":5.92,"h":6.01,"l":5.91,"c":6.01,"v":5000},{"d":"2005-09-29","o":5.93,"h":6,"l":5.93,"c":6,"v":5300},{"d":"2005-09-30","o":5.95,"h":6.01,"l":5.93,"c":6.01,"v":14300},{"d":"2005-10-03","o":5.96,"h":6.03,"l":5.96,"c":6.03,"v":7000},{"d":"2005-10-04","o":6.1,"h":6.1,"l":6.06,"c":6.07,"v":1200},{"d":"2005-10-05","o":6,"h":6.03,"l":5.98,"c":6.03,"v":3700},{"d":"2005-10-06","o":6,"h":6,"l":5.96,"c":5.96,"v":200},{"d":"2005-10-07","o":5.95,"h":6.02,"l":5.95,"c":6.02,"v":2600},{"d":"2005-10-10","o":6,"h":6.01,"l":5.95,"c":6.01,"v":4000},{"d":"2005-10-11","o":6,"h":6,"l":5.95,"c":5.95,"v":1300},{"d":"2005-10-12","o":6,"h":6,"l":5.94,"c":5.96,"v":2500},{"d":"2005-10-13","o":5.93,"h":6.04,"l":5.93,"c":6.04,"v":2600},{"d":"2005-10-14","o":6.04,"h":6.04,"l":6.04,"c":6.04,"v":0},{"d":"2005-10-17","o":6,"h":6,"l":5.91,"c":5.92,"v":1000},{"d":"2005-10-18","o":5.97,"h":5.97,"l":5.9,"c":5.9,"v":2500},{"d":"2005-10-19","o":5.97,"h":5.98,"l":5.88,"c":5.88,"v":4600},{"d":"2005-10-20","o":5.98,"h":5.98,"l":5.9,"c":5.9,"v":1100},{"d":"2005-10-21","o":5.9,"h":5.9,"l":5.88,"c":5.88,"v":2400},{"d":"2005-10-24","o":5.88,"h":5.88,"l":5.85,"c":5.85,"v":5300},{"d":"2005-10-25","o":5.85,"h":5.86,"l":5.85,"c":5.85,"v":3600},{"d":"2005-10-26","o":5.86,"h":5.87,"l":5.81,"c":5.87,"v":300},{"d":"2005-10-27","o":5.81,"h":5.84,"l":5.8,"c":5.8,"v":4100},{"d":"2005-10-28","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":500},{"d":"2005-10-31","o":5.85,"h":5.9,"l":5.8,"c":5.8,"v":3200},{"d":"2005-11-01","o":5.8,"h":5.9,"l":5.8,"c":5.9,"v":4500},{"d":"2005-11-02","o":5.8,"h":5.9,"l":5.8,"c":5.9,"v":15400},{"d":"2005-11-03","o":5.85,"h":6.01,"l":5.85,"c":5.9,"v":13500},{"d":"2005-11-04","o":5.88,"h":5.88,"l":5.78,"c":5.85,"v":3400},{"d":"2005-11-07","o":5.8,"h":5.88,"l":5.8,"c":5.85,"v":5200},{"d":"2005-11-08","o":5.85,"h":5.89,"l":5.85,"c":5.88,"v":600},{"d":"2005-11-09","o":5.85,"h":5.85,"l":5.79,"c":5.85,"v":3300},{"d":"2005-11-10","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":0},{"d":"2005-11-11","o":5.89,"h":5.89,"l":5.78,"c":5.8,"v":1900},{"d":"2005-11-14","o":5.78,"h":5.9,"l":5.76,"c":5.9,"v":14200},{"d":"2005-11-15","o":5.9,"h":5.9,"l":5.8,"c":5.81,"v":2500},{"d":"2005-11-16","o":5.79,"h":5.89,"l":5.76,"c":5.88,"v":5000},{"d":"2005-11-17","o":5.85,"h":5.88,"l":5.85,"c":5.88,"v":500},{"d":"2005-11-18","o":5.9,"h":6.11,"l":5.9,"c":6.11,"v":38100},{"d":"2005-11-21","o":6.15,"h":6.39,"l":6.15,"c":6.39,"v":63500},{"d":"2005-11-22","o":6.38,"h":6.49,"l":6.32,"c":6.45,"v":47400},{"d":"2005-11-23","o":6.48,"h":6.5,"l":6.35,"c":6.5,"v":25200},{"d":"2005-11-25","o":6.45,"h":6.5,"l":6.4,"c":6.45,"v":12000},{"d":"2005-11-28","o":6.49,"h":6.53,"l":6.35,"c":6.51,"v":37300},{"d":"2005-11-29","o":6.5,"h":6.55,"l":6.47,"c":6.53,"v":29100},{"d":"2005-11-30","o":6.54,"h":6.55,"l":6.48,"c":6.5,"v":49800},{"d":"2005-12-01","o":6.5,"h":6.52,"l":6.45,"c":6.45,"v":55900},{"d":"2005-12-02","o":6.52,"h":6.52,"l":6.44,"c":6.44,"v":15600},{"d":"2005-12-05","o":6.45,"h":6.45,"l":6.4,"c":6.45,"v":13300},{"d":"2005-12-06","o":6.4,"h":6.45,"l":6.36,"c":6.4,"v":16700},{"d":"2005-12-07","o":6.4,"h":6.49,"l":6.4,"c":6.49,"v":6700},{"d":"2005-12-08","o":6.42,"h":6.6,"l":6.42,"c":6.6,"v":17100},{"d":"2005-12-09","o":6.65,"h":7,"l":6.65,"c":6.98,"v":24800},{"d":"2005-12-12","o":6.93,"h":6.99,"l":6.8,"c":6.98,"v":17900},{"d":"2005-12-13","o":6.99,"h":6.99,"l":6.65,"c":6.7,"v":15900},{"d":"2005-12-14","o":6.7,"h":7,"l":6.7,"c":6.9,"v":25400},{"d":"2005-12-15","o":6.85,"h":7.15,"l":6.85,"c":7.15,"v":29600},{"d":"2005-12-16","o":7.12,"h":7.2,"l":7,"c":7.2,"v":34100},{"d":"2005-12-19","o":7.05,"h":7.75,"l":7,"c":7.35,"v":120800},{"d":"2005-12-20","o":7.3,"h":7.32,"l":6.8,"c":6.85,"v":13900},{"d":"2005-12-21","o":6.76,"h":6.77,"l":6.76,"c":6.76,"v":800},{"d":"2005-12-22","o":6.8,"h":6.9,"l":6.76,"c":6.8,"v":5900},{"d":"2005-12-23","o":6.8,"h":6.8,"l":6.62,"c":6.67,"v":7200},{"d":"2005-12-27","o":6.72,"h":6.75,"l":6.72,"c":6.75,"v":1500},{"d":"2005-12-28","o":6.75,"h":6.75,"l":6.57,"c":6.59,"v":9200},{"d":"2005-12-29","o":6.55,"h":6.65,"l":6.45,"c":6.5,"v":6800},{"d":"2005-12-30","o":6.36,"h":6.45,"l":6.2,"c":6.28,"v":13900},{"d":"2006-01-03","o":6,"h":6.15,"l":5.97,"c":6.02,"v":24000},{"d":"2006-01-04","o":6.1,"h":6.15,"l":6,"c":6,"v":3300},{"d":"2006-01-05","o":6,"h":6.03,"l":5.9,"c":5.9,"v":16400},{"d":"2006-01-06","o":5.84,"h":5.95,"l":5.83,"c":5.94,"v":18100},{"d":"2006-01-09","o":5.94,"h":6.03,"l":5.94,"c":6.01,"v":9300},{"d":"2006-01-10","o":6.08,"h":6.2,"l":5.95,"c":5.95,"v":7100},{"d":"2006-01-11","o":6,"h":6.1,"l":6,"c":6.03,"v":8000},{"d":"2006-01-12","o":6.05,"h":6.1,"l":6,"c":6.1,"v":17400},{"d":"2006-01-13","o":6.15,"h":6.2,"l":6.05,"c":6.1,"v":7200},{"d":"2006-01-17","o":6.15,"h":6.15,"l":5.96,"c":6.05,"v":7100},{"d":"2006-01-18","o":6.1,"h":6.2,"l":6.05,"c":6.15,"v":3700},{"d":"2006-01-19","o":6.25,"h":6.25,"l":6.05,"c":6.14,"v":8800},{"d":"2006-01-20","o":6.06,"h":6.15,"l":6.03,"c":6.05,"v":16700},{"d":"2006-01-23","o":6.03,"h":6.03,"l":5.95,"c":6.01,"v":9000},{"d":"2006-01-24","o":6.05,"h":6.05,"l":5.95,"c":6.02,"v":2700},{"d":"2006-01-25","o":6.1,"h":6.1,"l":6.02,"c":6.02,"v":10100},{"d":"2006-01-26","o":5.99,"h":6.05,"l":5.96,"c":6.04,"v":17200},{"d":"2006-01-27","o":6.04,"h":6.19,"l":5.96,"c":6.19,"v":11000},{"d":"2006-01-30","o":6.25,"h":6.27,"l":6.15,"c":6.27,"v":5100},{"d":"2006-01-31","o":6.99,"h":7.36,"l":6.78,"c":6.95,"v":227100},{"d":"2006-02-01","o":7.08,"h":7.11,"l":6.9,"c":6.95,"v":31100},{"d":"2006-02-02","o":7.1,"h":7.11,"l":6.78,"c":6.9,"v":14600},{"d":"2006-02-03","o":6.99,"h":7,"l":6.79,"c":6.79,"v":22100},{"d":"2006-02-06","o":6.8,"h":6.85,"l":6.6,"c":6.7,"v":16800},{"d":"2006-02-07","o":6.65,"h":6.8,"l":6.6,"c":6.8,"v":12700},{"d":"2006-02-08","o":6.8,"h":6.8,"l":6.61,"c":6.7,"v":23800},{"d":"2006-02-09","o":6.79,"h":6.79,"l":6.7,"c":6.73,"v":6700},{"d":"2006-02-10","o":6.79,"h":6.79,"l":6.6,"c":6.6,"v":10100},{"d":"2006-02-13","o":6.6,"h":6.71,"l":6.6,"c":6.65,"v":1900},{"d":"2006-02-14","o":6.75,"h":6.75,"l":6.6,"c":6.61,"v":3300},{"d":"2006-02-15","o":6.6,"h":6.69,"l":6.55,"c":6.67,"v":5000},{"d":"2006-02-16","o":6.6,"h":6.67,"l":6.6,"c":6.65,"v":3000},{"d":"2006-02-17","o":6.6,"h":6.66,"l":6.6,"c":6.66,"v":3900},{"d":"2006-02-21","o":6.69,"h":6.79,"l":6.69,"c":6.79,"v":3000},{"d":"2006-02-22","o":6.69,"h":6.74,"l":6.65,"c":6.73,"v":77500},{"d":"2006-02-23","o":6.61,"h":6.79,"l":6.61,"c":6.79,"v":15000},{"d":"2006-02-24","o":6.8,"h":6.8,"l":6.65,"c":6.71,"v":3900},{"d":"2006-02-27","o":6.79,"h":6.79,"l":6.65,"c":6.69,"v":3000},{"d":"2006-02-28","o":6.69,"h":6.75,"l":6.51,"c":6.7,"v":13100},{"d":"2006-03-01","o":6.75,"h":6.77,"l":6.65,"c":6.65,"v":2000},{"d":"2006-03-02","o":6.7,"h":6.79,"l":6.65,"c":6.79,"v":6600},{"d":"2006-03-03","o":6.65,"h":6.75,"l":6.6,"c":6.7,"v":8500},{"d":"2006-03-06","o":6.62,"h":6.63,"l":6.55,"c":6.6,"v":4800},{"d":"2006-03-07","o":6.6,"h":6.65,"l":6.58,"c":6.65,"v":2800},{"d":"2006-03-08","o":6.62,"h":6.74,"l":6.58,"c":6.72,"v":3000},{"d":"2006-03-09","o":6.7,"h":6.7,"l":6.67,"c":6.67,"v":1300},{"d":"2006-03-10","o":6.66,"h":6.66,"l":6.6,"c":6.64,"v":3300},{"d":"2006-03-13","o":6.65,"h":6.65,"l":6.6,"c":6.65,"v":3200},{"d":"2006-03-14","o":6.74,"h":6.85,"l":6.72,"c":6.8,"v":44300},{"d":"2006-03-15","o":6.78,"h":6.8,"l":6.61,"c":6.7,"v":19900},{"d":"2006-03-16","o":6.72,"h":6.8,"l":6.65,"c":6.78,"v":14600},{"d":"2006-03-17","o":6.79,"h":6.8,"l":6.76,"c":6.8,"v":6700},{"d":"2006-03-20","o":6.8,"h":6.8,"l":6.7,"c":6.8,"v":10000},{"d":"2006-03-21","o":6.72,"h":6.8,"l":6.7,"c":6.78,"v":12300},{"d":"2006-03-22","o":6.8,"h":6.82,"l":6.7,"c":6.7,"v":9000},{"d":"2006-03-23","o":6.6,"h":6.8,"l":6.6,"c":6.8,"v":15000},{"d":"2006-03-24","o":6.8,"h":6.8,"l":6.69,"c":6.75,"v":3700},{"d":"2006-03-27","o":6.78,"h":6.79,"l":6.71,"c":6.78,"v":3900},{"d":"2006-03-28","o":6.78,"h":6.81,"l":6.73,"c":6.74,"v":7500},{"d":"2006-03-29","o":6.79,"h":6.84,"l":6.72,"c":6.78,"v":6300},{"d":"2006-03-30","o":6.8,"h":6.8,"l":6.66,"c":6.75,"v":13500},{"d":"2006-03-31","o":6.8,"h":6.8,"l":6.65,"c":6.75,"v":8900},{"d":"2006-04-03","o":6.79,"h":6.8,"l":6.72,"c":6.8,"v":8800},{"d":"2006-04-04","o":6.8,"h":6.8,"l":6.72,"c":6.77,"v":6800},{"d":"2006-04-05","o":6.74,"h":6.99,"l":6.74,"c":6.94,"v":30300},{"d":"2006-04-06","o":6.96,"h":7.07,"l":6.96,"c":7,"v":10800},{"d":"2006-04-07","o":7,"h":7,"l":6.8,"c":6.94,"v":8800},{"d":"2006-04-10","o":6.95,"h":7,"l":6.9,"c":7,"v":16000},{"d":"2006-04-11","o":7.02,"h":7.3,"l":6.95,"c":7.2,"v":13700},{"d":"2006-04-12","o":7.3,"h":7.4,"l":7.21,"c":7.35,"v":15500},{"d":"2006-04-13","o":7.27,"h":7.35,"l":7.15,"c":7.2,"v":11000},{"d":"2006-04-17","o":7.3,"h":7.3,"l":6.9,"c":7.03,"v":8200},{"d":"2006-04-18","o":7.05,"h":7.1,"l":6.87,"c":6.87,"v":8700},{"d":"2006-04-19","o":6.85,"h":6.85,"l":6.69,"c":6.73,"v":9400},{"d":"2006-04-20","o":6.69,"h":6.8,"l":6.2,"c":6.32,"v":63800},{"d":"2006-04-21","o":6.4,"h":6.6,"l":6.35,"c":6.56,"v":12600},{"d":"2006-04-24","o":6.65,"h":6.78,"l":6.61,"c":6.65,"v":6800},{"d":"2006-04-25","o":6.75,"h":6.85,"l":6.51,"c":6.69,"v":7400},{"d":"2006-04-26","o":6.52,"h":6.61,"l":6.52,"c":6.6,"v":9100},{"d":"2006-04-27","o":6.6,"h":6.6,"l":6.59,"c":6.6,"v":2300},{"d":"2006-04-28","o":6.61,"h":6.61,"l":6.51,"c":6.59,"v":6600},{"d":"2006-05-01","o":6.6,"h":6.64,"l":6.6,"c":6.6,"v":900},{"d":"2006-05-02","o":6.65,"h":6.65,"l":6.51,"c":6.51,"v":28800},{"d":"2006-05-03","o":6.5,"h":6.65,"l":6.5,"c":6.51,"v":9900},{"d":"2006-05-04","o":6.5,"h":6.85,"l":6.5,"c":6.82,"v":7900},{"d":"2006-05-05","o":6.9,"h":7.15,"l":6.85,"c":7,"v":15700},{"d":"2006-05-08","o":6.9,"h":6.9,"l":6.75,"c":6.77,"v":7300},{"d":"2006-05-09","o":6.75,"h":6.8,"l":6.75,"c":6.77,"v":800},{"d":"2006-05-10","o":6.76,"h":6.8,"l":6.75,"c":6.8,"v":1300},{"d":"2006-05-11","o":6.75,"h":6.85,"l":6.65,"c":6.65,"v":5900},{"d":"2006-05-12","o":6.66,"h":6.74,"l":6.66,"c":6.74,"v":3300},{"d":"2006-05-15","o":6.7,"h":6.75,"l":6.7,"c":6.72,"v":1900},{"d":"2006-05-16","o":6.72,"h":6.75,"l":6.66,"c":6.68,"v":3200},{"d":"2006-05-17","o":6.7,"h":6.7,"l":6.46,"c":6.5,"v":5700},{"d":"2006-05-18","o":6.45,"h":6.54,"l":6.35,"c":6.45,"v":6900},{"d":"2006-05-19","o":6.41,"h":6.5,"l":6.35,"c":6.47,"v":4900},{"d":"2006-05-22","o":6.55,"h":6.55,"l":6.47,"c":6.47,"v":1900},{"d":"2006-05-23","o":6.47,"h":6.5,"l":6.45,"c":6.5,"v":4400},{"d":"2006-05-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1700},{"d":"2006-05-25","o":6.44,"h":6.44,"l":6.4,"c":6.42,"v":1900},{"d":"2006-05-26","o":6.4,"h":6.45,"l":6.35,"c":6.45,"v":2800},{"d":"2006-05-30","o":6.41,"h":6.41,"l":6.4,"c":6.41,"v":2600},{"d":"2006-05-31","o":6.4,"h":6.5,"l":6.4,"c":6.4,"v":4600},{"d":"2006-06-01","o":6.5,"h":6.65,"l":6.48,"c":6.65,"v":4100},{"d":"2006-06-02","o":6.6,"h":6.75,"l":6.6,"c":6.7,"v":11300},{"d":"2006-06-05","o":6.6,"h":6.65,"l":6.6,"c":6.65,"v":2500},{"d":"2006-06-06","o":6.7,"h":6.74,"l":6.65,"c":6.67,"v":5700},{"d":"2006-06-07","o":6.6,"h":6.62,"l":6.6,"c":6.62,"v":2600},{"d":"2006-06-08","o":6.69,"h":6.69,"l":6.55,"c":6.6,"v":5100},{"d":"2006-06-09","o":6.57,"h":6.64,"l":6.57,"c":6.64,"v":200},{"d":"2006-06-12","o":6.6,"h":6.69,"l":6.55,"c":6.55,"v":5600},{"d":"2006-06-13","o":6.55,"h":6.55,"l":6.5,"c":6.51,"v":5200},{"d":"2006-06-14","o":6.45,"h":6.45,"l":6.37,"c":6.37,"v":1400},{"d":"2006-06-15","o":6.35,"h":6.45,"l":6.25,"c":6.35,"v":13600},{"d":"2006-06-16","o":6.4,"h":6.4,"l":6.36,"c":6.36,"v":900},{"d":"2006-06-19","o":6.35,"h":6.46,"l":6.29,"c":6.35,"v":7100},{"d":"2006-06-20","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":1000},{"d":"2006-06-21","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2006-06-22","o":6.35,"h":6.35,"l":6.35,"c":6.35,"v":0},{"d":"2006-06-23","o":6.4,"h":6.4,"l":6.25,"c":6.25,"v":2100},{"d":"2006-06-26","o":6.26,"h":6.29,"l":6.17,"c":6.17,"v":8500},{"d":"2006-06-27","o":6.19,"h":6.29,"l":6.15,"c":6.26,"v":10900},{"d":"2006-06-28","o":6.17,"h":6.21,"l":6.17,"c":6.17,"v":2500},{"d":"2006-06-29","o":6.11,"h":6.15,"l":6.11,"c":6.11,"v":6800},{"d":"2006-06-30","o":6.11,"h":6.25,"l":6.1,"c":6.11,"v":5600},{"d":"2006-07-03","o":6.16,"h":6.16,"l":6.12,"c":6.12,"v":300},{"d":"2006-07-05","o":6.25,"h":6.25,"l":6.16,"c":6.16,"v":400},{"d":"2006-07-06","o":6.2,"h":6.21,"l":6.15,"c":6.18,"v":2400},{"d":"2006-07-07","o":6.16,"h":6.18,"l":6.13,"c":6.13,"v":8100},{"d":"2006-07-10","o":6.12,"h":6.12,"l":5.45,"c":5.73,"v":34900},{"d":"2006-07-11","o":5.83,"h":5.84,"l":5.75,"c":5.83,"v":8500},{"d":"2006-07-12","o":5.84,"h":5.99,"l":5.81,"c":5.99,"v":16000},{"d":"2006-07-13","o":5.98,"h":5.98,"l":5.91,"c":5.91,"v":2100},{"d":"2006-07-14","o":6,"h":6,"l":5.94,"c":5.94,"v":7300},{"d":"2006-07-17","o":5.95,"h":5.95,"l":5.75,"c":5.82,"v":2800},{"d":"2006-07-18","o":5.9,"h":5.9,"l":5.75,"c":5.79,"v":3000},{"d":"2006-07-19","o":5.7,"h":5.94,"l":5.7,"c":5.9,"v":2000},{"d":"2006-07-20","o":5.95,"h":5.95,"l":5.86,"c":5.87,"v":1800},{"d":"2006-07-21","o":5.94,"h":5.99,"l":5.5,"c":5.8,"v":18200},{"d":"2006-07-24","o":5.8,"h":5.8,"l":5.8,"c":5.8,"v":2600},{"d":"2006-07-25","o":5.76,"h":5.84,"l":5.76,"c":5.79,"v":5000},{"d":"2006-07-26","o":5.85,"h":5.95,"l":5.8,"c":5.9,"v":2800},{"d":"2006-07-27","o":6,"h":6.15,"l":5.99,"c":6.15,"v":1600},{"d":"2006-07-28","o":6.15,"h":7.2,"l":6.15,"c":6.2,"v":8100},{"d":"2006-07-31","o":6.2,"h":6.2,"l":6.14,"c":6.18,"v":3100},{"d":"2006-08-01","o":6.23,"h":6.23,"l":6.19,"c":6.2,"v":500},{"d":"2006-08-02","o":6.11,"h":6.18,"l":6.1,"c":6.18,"v":3700},{"d":"2006-08-03","o":6.12,"h":6.22,"l":6.12,"c":6.21,"v":3600},{"d":"2006-08-04","o":6.2,"h":6.2,"l":6,"c":6.09,"v":10600},{"d":"2006-08-07","o":6.1,"h":6.1,"l":6,"c":6.04,"v":1700},{"d":"2006-08-08","o":6,"h":6,"l":5.65,"c":5.9,"v":18900},{"d":"2006-08-09","o":5.85,"h":5.85,"l":5.85,"c":5.85,"v":300},{"d":"2006-08-10","o":5.85,"h":5.85,"l":5.6,"c":5.7,"v":7400},{"d":"2006-08-11","o":5.55,"h":5.57,"l":5.44,"c":5.55,"v":19700},{"d":"2006-08-14","o":5.5,"h":5.5,"l":5.2,"c":5.5,"v":16300},{"d":"2006-08-15","o":5.45,"h":5.55,"l":5.25,"c":5.5,"v":6900},{"d":"2006-08-16","o":5.45,"h":5.7,"l":5.45,"c":5.65,"v":7200},{"d":"2006-08-17","o":5.61,"h":5.75,"l":5.61,"c":5.71,"v":1800},{"d":"2006-08-18","o":5.87,"h":5.89,"l":5.75,"c":5.75,"v":5700},{"d":"2006-08-21","o":5.84,"h":5.84,"l":5.74,"c":5.75,"v":4900},{"d":"2006-08-22","o":5.84,"h":5.84,"l":5.79,"c":5.79,"v":5800},{"d":"2006-08-23","o":5.72,"h":5.72,"l":5.61,"c":5.7,"v":4900},{"d":"2006-08-24","o":5.75,"h":5.75,"l":5.71,"c":5.75,"v":1600},{"d":"2006-08-25","o":5.84,"h":5.84,"l":5.78,"c":5.8,"v":5600},{"d":"2006-08-28","o":5.78,"h":5.79,"l":5.78,"c":5.79,"v":400},{"d":"2006-08-29","o":5.84,"h":5.85,"l":5.84,"c":5.85,"v":6600},{"d":"2006-08-30","o":5.94,"h":5.95,"l":5.86,"c":5.92,"v":8700},{"d":"2006-08-31","o":5.9,"h":5.9,"l":5.86,"c":5.86,"v":200},{"d":"2006-09-01","o":5.95,"h":5.95,"l":5.86,"c":5.94,"v":1800},{"d":"2006-09-05","o":5.95,"h":6,"l":5.8,"c":5.95,"v":8300},{"d":"2006-09-06","o":5.94,"h":5.94,"l":5.81,"c":5.89,"v":4000},{"d":"2006-09-07","o":5.89,"h":5.94,"l":5.85,"c":5.94,"v":6100},{"d":"2006-09-08","o":5.99,"h":5.99,"l":5.9,"c":5.95,"v":4700},{"d":"2006-09-11","o":5.99,"h":5.99,"l":5.98,"c":5.98,"v":1400},{"d":"2006-09-12","o":5.99,"h":5.99,"l":5.91,"c":5.99,"v":2500},{"d":"2006-09-13","o":5.99,"h":6,"l":5.99,"c":6,"v":5800},{"d":"2006-09-14","o":6.05,"h":6.05,"l":6,"c":6.01,"v":600},{"d":"2006-09-15","o":6.13,"h":6.2,"l":6.06,"c":6.07,"v":9900},{"d":"2006-09-18","o":6.16,"h":6.16,"l":6.16,"c":6.16,"v":1000},{"d":"2006-09-19","o":6.2,"h":6.29,"l":6.2,"c":6.25,"v":8300},{"d":"2006-09-20","o":6.28,"h":6.3,"l":6.28,"c":6.29,"v":6000},{"d":"2006-09-21","o":6.3,"h":6.3,"l":6.2,"c":6.29,"v":3600},{"d":"2006-09-22","o":6.29,"h":6.29,"l":6.29,"c":6.29,"v":0},{"d":"2006-09-25","o":6.29,"h":6.75,"l":6.29,"c":6.56,"v":17900},{"d":"2006-09-26","o":6.51,"h":6.54,"l":6.32,"c":6.4,"v":12600},{"d":"2006-09-27","o":6.45,"h":6.54,"l":6.35,"c":6.41,"v":5600},{"d":"2006-09-28","o":6.31,"h":6.4,"l":6.31,"c":6.4,"v":2800},{"d":"2006-09-29","o":6.45,"h":6.55,"l":6.45,"c":6.5,"v":3900},{"d":"2006-10-02","o":6.55,"h":6.65,"l":6.55,"c":6.6,"v":2200},{"d":"2006-10-03","o":6.55,"h":6.55,"l":6.47,"c":6.5,"v":3500},{"d":"2006-10-04","o":6.5,"h":6.5,"l":6.46,"c":6.46,"v":1100},{"d":"2006-10-05","o":6.46,"h":6.49,"l":6.4,"c":6.41,"v":1200},{"d":"2006-10-06","o":6.4,"h":6.4,"l":6.34,"c":6.35,"v":5800},{"d":"2006-10-09","o":6.35,"h":6.45,"l":6.34,"c":6.37,"v":8000},{"d":"2006-10-10","o":6.42,"h":6.49,"l":6.4,"c":6.49,"v":3900},{"d":"2006-10-11","o":6.41,"h":6.5,"l":6.36,"c":6.5,"v":3400},{"d":"2006-10-12","o":6.45,"h":6.45,"l":6.41,"c":6.42,"v":800},{"d":"2006-10-13","o":6.44,"h":6.46,"l":6.42,"c":6.43,"v":4100},{"d":"2006-10-16","o":6.5,"h":6.5,"l":6.26,"c":6.26,"v":10200},{"d":"2006-10-17","o":6.35,"h":6.35,"l":6.17,"c":6.3,"v":9500},{"d":"2006-10-18","o":6.25,"h":6.34,"l":6.25,"c":6.33,"v":2500},{"d":"2006-10-19","o":6.32,"h":6.42,"l":6.32,"c":6.33,"v":2500},{"d":"2006-10-20","o":6.32,"h":6.49,"l":6.32,"c":6.36,"v":5600},{"d":"2006-10-23","o":6.65,"h":6.65,"l":6.5,"c":6.5,"v":12200},{"d":"2006-10-24","o":6.51,"h":6.51,"l":6.51,"c":6.51,"v":600},{"d":"2006-10-25","o":6.5,"h":6.55,"l":6.34,"c":6.44,"v":10500},{"d":"2006-10-26","o":6.35,"h":6.45,"l":6.35,"c":6.45,"v":3800},{"d":"2006-10-27","o":6.49,"h":6.49,"l":6.46,"c":6.46,"v":1600},{"d":"2006-10-30","o":6.4,"h":6.66,"l":6.4,"c":6.66,"v":5500},{"d":"2006-10-31","o":6.74,"h":6.93,"l":6.65,"c":6.9,"v":24000},{"d":"2006-11-01","o":6.85,"h":6.87,"l":6.68,"c":6.68,"v":3600},{"d":"2006-11-02","o":6.7,"h":6.7,"l":6.45,"c":6.45,"v":5700},{"d":"2006-11-03","o":6.35,"h":6.4,"l":6.16,"c":6.36,"v":21900},{"d":"2006-11-06","o":6.35,"h":6.54,"l":6.35,"c":6.5,"v":10000},{"d":"2006-11-07","o":6.45,"h":6.49,"l":6.45,"c":6.46,"v":3300},{"d":"2006-11-08","o":6.45,"h":6.45,"l":6.45,"c":6.45,"v":100},{"d":"2006-11-09","o":6.45,"h":6.45,"l":6.3,"c":6.36,"v":5300},{"d":"2006-11-10","o":6.35,"h":6.4,"l":6.35,"c":6.4,"v":5400},{"d":"2006-11-13","o":6.5,"h":6.6,"l":6.4,"c":6.48,"v":14200},{"d":"2006-11-14","o":6.47,"h":6.49,"l":6.47,"c":6.47,"v":6700},{"d":"2006-11-15","o":6.5,"h":6.5,"l":6.42,"c":6.45,"v":8400},{"d":"2006-11-16","o":6.45,"h":6.5,"l":6.44,"c":6.44,"v":3700},{"d":"2006-11-17","o":6.43,"h":6.44,"l":6.4,"c":6.44,"v":6300},{"d":"2006-11-20","o":6.38,"h":6.38,"l":6.25,"c":6.27,"v":6300},{"d":"2006-11-21","o":6.34,"h":6.34,"l":6.2,"c":6.2,"v":15000},{"d":"2006-11-22","o":6.17,"h":6.17,"l":5.6,"c":6.12,"v":58500},{"d":"2006-11-24","o":6.02,"h":6.18,"l":6.02,"c":6.18,"v":7300},{"d":"2006-11-27","o":6.2,"h":6.2,"l":6.12,"c":6.14,"v":33700},{"d":"2006-11-28","o":6.12,"h":6.17,"l":6.1,"c":6.1,"v":34100},{"d":"2006-11-29","o":6.14,"h":6.15,"l":6.11,"c":6.15,"v":3100},{"d":"2006-11-30","o":6.14,"h":6.18,"l":6.1,"c":6.15,"v":22200},{"d":"2006-12-01","o":6.25,"h":6.3,"l":6.2,"c":6.3,"v":8100},{"d":"2006-12-04","o":6.4,"h":6.41,"l":6.35,"c":6.41,"v":3600},{"d":"2006-12-05","o":6.41,"h":6.55,"l":6.41,"c":6.45,"v":2300},{"d":"2006-12-06","o":6.45,"h":6.45,"l":6.26,"c":6.26,"v":5300},{"d":"2006-12-07","o":6.16,"h":6.34,"l":6.16,"c":6.26,"v":4000},{"d":"2006-12-08","o":6.26,"h":6.41,"l":6.26,"c":6.4,"v":3200},{"d":"2006-12-11","o":6.59,"h":6.59,"l":6.47,"c":6.47,"v":20000},{"d":"2006-12-12","o":6.49,"h":6.5,"l":6.4,"c":6.45,"v":29100},{"d":"2006-12-13","o":6.45,"h":6.5,"l":6.4,"c":6.4,"v":8200},{"d":"2006-12-14","o":6.55,"h":6.6,"l":6.45,"c":6.5,"v":7300},{"d":"2006-12-15","o":6.45,"h":6.6,"l":6.45,"c":6.5,"v":8100},{"d":"2006-12-18","o":6.6,"h":6.65,"l":6.55,"c":6.55,"v":2500},{"d":"2006-12-19","o":6.6,"h":6.6,"l":6.56,"c":6.56,"v":1100},{"d":"2006-12-20","o":6.6,"h":6.6,"l":6.46,"c":6.5,"v":5800},{"d":"2006-12-21","o":6.51,"h":6.51,"l":6.51,"c":6.51,"v":700},{"d":"2006-12-22","o":6.55,"h":6.69,"l":6.55,"c":6.69,"v":3100},{"d":"2006-12-26","o":6.74,"h":6.75,"l":6.66,"c":6.75,"v":7900},{"d":"2006-12-27","o":6.75,"h":6.79,"l":6.75,"c":6.79,"v":800},{"d":"2006-12-28","o":6.75,"h":6.76,"l":6.72,"c":6.72,"v":3500},{"d":"2006-12-29","o":6.65,"h":6.66,"l":6.65,"c":6.65,"v":700},{"d":"2007-01-03","o":6.8,"h":6.8,"l":6.68,"c":6.68,"v":10100},{"d":"2007-01-04","o":6.66,"h":6.66,"l":6.6,"c":6.6,"v":300},{"d":"2007-01-05","o":6.6,"h":6.6,"l":6.55,"c":6.55,"v":3900},{"d":"2007-01-08","o":6.51,"h":6.51,"l":6.46,"c":6.5,"v":1100},{"d":"2007-01-09","o":6.45,"h":6.45,"l":6.35,"c":6.35,"v":3800},{"d":"2007-01-10","o":6.4,"h":6.5,"l":6.4,"c":6.4,"v":800},{"d":"2007-01-11","o":6.3,"h":6.45,"l":6.3,"c":6.42,"v":5900},{"d":"2007-01-12","o":6.35,"h":6.44,"l":6.35,"c":6.4,"v":2400},{"d":"2007-01-16","o":6.35,"h":6.36,"l":6.21,"c":6.22,"v":11000},{"d":"2007-01-17","o":6.25,"h":6.45,"l":6.25,"c":6.39,"v":4200},{"d":"2007-01-18","o":6.4,"h":6.4,"l":6.2,"c":6.34,"v":7800},{"d":"2007-01-19","o":6.4,"h":6.4,"l":6.39,"c":6.4,"v":2200},{"d":"2007-01-22","o":6.45,"h":6.48,"l":6.45,"c":6.48,"v":2900},{"d":"2007-01-23","o":6.49,"h":6.49,"l":6.4,"c":6.45,"v":1600},{"d":"2007-01-24","o":6.41,"h":6.55,"l":6.41,"c":6.5,"v":5000},{"d":"2007-01-25","o":6.5,"h":6.59,"l":6.5,"c":6.54,"v":1700},{"d":"2007-01-26","o":6.5,"h":6.5,"l":6.4,"c":6.4,"v":1700},{"d":"2007-01-29","o":6.55,"h":6.6,"l":6.43,"c":6.59,"v":12000},{"d":"2007-01-30","o":6.5,"h":6.59,"l":6.5,"c":6.59,"v":1600},{"d":"2007-01-31","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":100},{"d":"2007-02-01","o":6.5,"h":6.5,"l":6.42,"c":6.46,"v":1100},{"d":"2007-02-02","o":6.33,"h":6.45,"l":6.33,"c":6.45,"v":7200},{"d":"2007-02-05","o":6.37,"h":6.4,"l":6.37,"c":6.4,"v":1100},{"d":"2007-02-06","o":6.37,"h":6.49,"l":6.37,"c":6.49,"v":3000},{"d":"2007-02-07","o":6.45,"h":6.5,"l":6.39,"c":6.5,"v":4300},{"d":"2007-02-08","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":800},{"d":"2007-02-09","o":6.47,"h":6.57,"l":6.46,"c":6.47,"v":5900},{"d":"2007-02-12","o":6.51,"h":6.58,"l":6.35,"c":6.49,"v":7800},{"d":"2007-02-13","o":6.49,"h":6.6,"l":6.49,"c":6.55,"v":1700},{"d":"2007-02-14","o":6.45,"h":6.65,"l":6.32,"c":6.49,"v":6800},{"d":"2007-02-15","o":6.45,"h":6.6,"l":6.33,"c":6.41,"v":13600},{"d":"2007-02-16","o":6.45,"h":6.55,"l":6.36,"c":6.55,"v":5800},{"d":"2007-02-20","o":6.55,"h":6.55,"l":6.41,"c":6.47,"v":8400},{"d":"2007-02-21","o":6.41,"h":6.49,"l":6.41,"c":6.49,"v":1900},{"d":"2007-02-22","o":6.45,"h":6.45,"l":6.4,"c":6.41,"v":4200},{"d":"2007-02-23","o":6.4,"h":6.59,"l":6.2,"c":6.4,"v":11200},{"d":"2007-02-26","o":6.35,"h":6.44,"l":6.31,"c":6.34,"v":3100},{"d":"2007-02-27","o":6.34,"h":6.43,"l":6.25,"c":6.25,"v":11400},{"d":"2007-02-28","o":6.3,"h":6.39,"l":6.15,"c":6.28,"v":12400},{"d":"2007-03-01","o":6.27,"h":6.34,"l":6.16,"c":6.33,"v":20000},{"d":"2007-03-02","o":6.32,"h":6.39,"l":6.2,"c":6.31,"v":8200},{"d":"2007-03-05","o":6.25,"h":6.42,"l":6.25,"c":6.37,"v":7100},{"d":"2007-03-06","o":6.37,"h":6.39,"l":6.31,"c":6.39,"v":2000},{"d":"2007-03-07","o":6.34,"h":6.34,"l":6.16,"c":6.25,"v":23000},{"d":"2007-03-08","o":6.25,"h":6.29,"l":6.1,"c":6.23,"v":36600},{"d":"2007-03-09","o":6.24,"h":6.24,"l":6.14,"c":6.23,"v":1900},{"d":"2007-03-12","o":6.24,"h":6.27,"l":6.11,"c":6.15,"v":2600},{"d":"2007-03-13","o":6.15,"h":6.15,"l":6.1,"c":6.15,"v":2400},{"d":"2007-03-14","o":6.19,"h":6.2,"l":6.11,"c":6.11,"v":12000},{"d":"2007-03-15","o":6.12,"h":6.12,"l":5.95,"c":6.05,"v":14100},{"d":"2007-03-16","o":6.07,"h":6.14,"l":6.07,"c":6.1,"v":3200},{"d":"2007-03-19","o":6.05,"h":6.05,"l":5.96,"c":5.98,"v":10300},{"d":"2007-03-20","o":6.08,"h":6.11,"l":6.01,"c":6.06,"v":5700},{"d":"2007-03-21","o":6.14,"h":6.14,"l":6.1,"c":6.11,"v":4600},{"d":"2007-03-22","o":6.05,"h":6.12,"l":6,"c":6.08,"v":7000},{"d":"2007-03-23","o":6.08,"h":6.08,"l":5.9,"c":5.91,"v":14900},{"d":"2007-03-26","o":6,"h":6.01,"l":5.98,"c":5.99,"v":4800},{"d":"2007-03-27","o":5.95,"h":6,"l":5.93,"c":6,"v":1800},{"d":"2007-03-28","o":5.92,"h":5.98,"l":5.91,"c":5.93,"v":3400},{"d":"2007-03-29","o":5.97,"h":6.1,"l":5.95,"c":5.95,"v":11800},{"d":"2007-03-30","o":5.9,"h":6.05,"l":5.87,"c":5.94,"v":8800},{"d":"2007-04-02","o":5.85,"h":5.9,"l":5.85,"c":5.88,"v":2700},{"d":"2007-04-03","o":5.87,"h":5.92,"l":5.82,"c":5.92,"v":2000},{"d":"2007-04-04","o":5.88,"h":5.95,"l":5.81,"c":5.9,"v":5700},{"d":"2007-04-05","o":5.95,"h":6,"l":5.9,"c":5.9,"v":11600},{"d":"2007-04-09","o":5.87,"h":5.99,"l":5.84,"c":5.99,"v":3300},{"d":"2007-04-10","o":5.9,"h":5.99,"l":5.9,"c":5.99,"v":7800},{"d":"2007-04-11","o":5.98,"h":5.99,"l":5.86,"c":5.99,"v":3900},{"d":"2007-04-12","o":5.97,"h":5.99,"l":5.97,"c":5.99,"v":3100},{"d":"2007-04-13","o":5.89,"h":5.99,"l":5.88,"c":5.91,"v":4300},{"d":"2007-04-16","o":5.89,"h":5.89,"l":5.75,"c":5.8,"v":15700},{"d":"2007-04-17","o":5.8,"h":5.89,"l":5.8,"c":5.89,"v":1000},{"d":"2007-04-18","o":5.81,"h":5.84,"l":5.81,"c":5.82,"v":2500},{"d":"2007-04-19","o":5.81,"h":5.89,"l":5.81,"c":5.83,"v":3800},{"d":"2007-04-20","o":5.83,"h":6.08,"l":5.76,"c":6.03,"v":12200},{"d":"2007-04-23","o":5.83,"h":5.84,"l":5.8,"c":5.83,"v":4300},{"d":"2007-04-24","o":5.85,"h":6.1,"l":5.8,"c":6,"v":6900},{"d":"2007-04-25","o":6.05,"h":6.1,"l":5.88,"c":6.04,"v":3500},{"d":"2007-04-26","o":6,"h":6.1,"l":6,"c":6.1,"v":700},{"d":"2007-04-27","o":6.1,"h":6.12,"l":6.1,"c":6.12,"v":7600},{"d":"2007-04-30","o":6.12,"h":6.2,"l":6.12,"c":6.15,"v":3400},{"d":"2007-05-01","o":6.1,"h":6.15,"l":6.1,"c":6.15,"v":2100},{"d":"2007-05-02","o":6.15,"h":6.15,"l":6.1,"c":6.11,"v":1400},{"d":"2007-05-03","o":6.34,"h":6.35,"l":6.27,"c":6.3,"v":4800},{"d":"2007-05-04","o":6.35,"h":6.4,"l":6.2,"c":6.2,"v":6400},{"d":"2007-05-07","o":6.2,"h":6.35,"l":6.2,"c":6.35,"v":10400},{"d":"2007-05-08","o":6.25,"h":6.4,"l":6.25,"c":6.4,"v":2200},{"d":"2007-05-09","o":6.44,"h":6.47,"l":6.15,"c":6.15,"v":4900},{"d":"2007-05-10","o":6.3,"h":6.4,"l":6.3,"c":6.39,"v":900},{"d":"2007-05-11","o":6.45,"h":6.45,"l":6.3,"c":6.3,"v":2200},{"d":"2007-05-14","o":6.3,"h":6.35,"l":6.3,"c":6.35,"v":5400},{"d":"2007-05-15","o":6.32,"h":6.32,"l":6,"c":6,"v":16400},{"d":"2007-05-16","o":5.91,"h":6,"l":5.9,"c":5.92,"v":2900},{"d":"2007-05-17","o":5.85,"h":6.1,"l":5.85,"c":6.09,"v":4400},{"d":"2007-05-18","o":6.14,"h":6.14,"l":6,"c":6,"v":6300},{"d":"2007-05-21","o":5.95,"h":6,"l":5.87,"c":6,"v":5900},{"d":"2007-05-22","o":6.05,"h":6.1,"l":6.05,"c":6.1,"v":900},{"d":"2007-05-23","o":6.15,"h":6.15,"l":6.15,"c":6.15,"v":1800},{"d":"2007-05-24","o":6.08,"h":6.1,"l":6.06,"c":6.06,"v":3400},{"d":"2007-05-25","o":6.05,"h":6.08,"l":5.98,"c":6,"v":2100},{"d":"2007-05-29","o":6.1,"h":6.1,"l":6.05,"c":6.1,"v":3700},{"d":"2007-05-30","o":6.1,"h":6.1,"l":6,"c":6,"v":800},{"d":"2007-05-31","o":5.98,"h":6.05,"l":5.85,"c":5.97,"v":12000},{"d":"2007-06-01","o":5.97,"h":5.97,"l":5.87,"c":5.87,"v":5800},{"d":"2007-06-04","o":5.96,"h":5.99,"l":5.95,"c":5.97,"v":3100},{"d":"2007-06-05","o":5.95,"h":5.95,"l":5.9,"c":5.95,"v":2300},{"d":"2007-06-06","o":5.86,"h":6.06,"l":5.85,"c":5.95,"v":7300},{"d":"2007-06-07","o":6,"h":6.04,"l":5.95,"c":5.95,"v":1500},{"d":"2007-06-08","o":5.99,"h":6.05,"l":5.9,"c":5.9,"v":4300},{"d":"2007-06-11","o":5.88,"h":5.88,"l":5.86,"c":5.86,"v":2700},{"d":"2007-06-12","o":5.91,"h":6,"l":5.85,"c":5.85,"v":3500},{"d":"2007-06-13","o":5.9,"h":5.95,"l":5.87,"c":5.95,"v":1600},{"d":"2007-06-14","o":5.9,"h":6.05,"l":5.86,"c":6.05,"v":8000},{"d":"2007-06-15","o":6,"h":6,"l":5.84,"c":5.84,"v":11400},{"d":"2007-06-18","o":5.95,"h":5.95,"l":5.86,"c":5.88,"v":1800},{"d":"2007-06-19","o":5.9,"h":5.95,"l":5.87,"c":5.87,"v":1400},{"d":"2007-06-20","o":5.87,"h":5.87,"l":5.87,"c":5.87,"v":100},{"d":"2007-06-21","o":5.95,"h":6.05,"l":5.84,"c":5.84,"v":4400},{"d":"2007-06-22","o":5.9,"h":6,"l":5.86,"c":5.86,"v":1200},{"d":"2007-06-25","o":6,"h":6,"l":5.93,"c":5.95,"v":3300},{"d":"2007-06-26","o":6.2,"h":6.2,"l":6.05,"c":6.05,"v":1400},{"d":"2007-06-27","o":6.01,"h":6.1,"l":6,"c":6.1,"v":1200},{"d":"2007-06-28","o":6,"h":6,"l":5.82,"c":5.9,"v":12200},{"d":"2007-06-29","o":5.76,"h":5.95,"l":5.75,"c":5.85,"v":9300},{"d":"2007-07-02","o":5.85,"h":5.9,"l":5.8,"c":5.9,"v":3200},{"d":"2007-07-03","o":5.99,"h":6,"l":5.99,"c":6,"v":2000},{"d":"2007-07-05","o":5.9,"h":5.92,"l":5.9,"c":5.92,"v":700},{"d":"2007-07-06","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"2007-07-09","o":5.92,"h":5.92,"l":5.91,"c":5.92,"v":2500},{"d":"2007-07-10","o":5.91,"h":5.91,"l":5.8,"c":5.9,"v":1900},{"d":"2007-07-11","o":5.95,"h":6.1,"l":5.95,"c":6,"v":6500},{"d":"2007-07-12","o":5.94,"h":5.94,"l":5.94,"c":5.94,"v":300},{"d":"2007-07-13","o":5.89,"h":5.98,"l":5.86,"c":5.98,"v":3700},{"d":"2007-07-16","o":6.04,"h":6.04,"l":5.7,"c":5.85,"v":11800},{"d":"2007-07-17","o":5.8,"h":6,"l":5.74,"c":6,"v":5800},{"d":"2007-07-18","o":5.9,"h":5.9,"l":5.8,"c":5.8,"v":9600},{"d":"2007-07-19","o":5.85,"h":6,"l":5.8,"c":6,"v":4200},{"d":"2007-07-20","o":5.95,"h":5.98,"l":5.9,"c":5.94,"v":2500},{"d":"2007-07-23","o":5.9,"h":5.99,"l":5.8,"c":5.96,"v":3100},{"d":"2007-07-24","o":5.95,"h":5.95,"l":5.9,"c":5.9,"v":600},{"d":"2007-07-25","o":5.9,"h":6,"l":5.8,"c":6,"v":5900},{"d":"2007-07-26","o":5.9,"h":5.9,"l":5.76,"c":5.76,"v":3200},{"d":"2007-07-27","o":5.95,"h":5.95,"l":5.85,"c":5.95,"v":3800},{"d":"2007-07-30","o":5.9,"h":5.9,"l":5.75,"c":5.75,"v":8800},{"d":"2007-07-31","o":5.75,"h":5.75,"l":5.7,"c":5.7,"v":4900},{"d":"2007-08-01","o":5.71,"h":5.97,"l":5.71,"c":5.81,"v":4000},{"d":"2007-08-02","o":5.7,"h":5.85,"l":5.7,"c":5.8,"v":2600},{"d":"2007-08-03","o":5.9,"h":5.94,"l":5.9,"c":5.94,"v":600},{"d":"2007-08-06","o":5.75,"h":5.9,"l":5.7,"c":5.76,"v":4000},{"d":"2007-08-07","o":5.81,"h":5.82,"l":5.55,"c":5.71,"v":153000},{"d":"2007-08-08","o":5.61,"h":5.65,"l":5.35,"c":5.43,"v":15900},{"d":"2007-08-09","o":5.43,"h":5.5,"l":5.18,"c":5.18,"v":11600},{"d":"2007-08-10","o":5.2,"h":5.27,"l":5,"c":5.01,"v":14800},{"d":"2007-08-13","o":4.95,"h":5.05,"l":4.9,"c":4.99,"v":3400},{"d":"2007-08-14","o":4.98,"h":5,"l":4.7,"c":4.7,"v":5900},{"d":"2007-08-15","o":4.85,"h":5.01,"l":4.5,"c":4.5,"v":17800},{"d":"2007-08-16","o":4.48,"h":4.51,"l":4.15,"c":4.15,"v":19700},{"d":"2007-08-17","o":4.11,"h":4.18,"l":4.11,"c":4.16,"v":14000},{"d":"2007-08-20","o":4.2,"h":4.2,"l":4.05,"c":4.06,"v":4500},{"d":"2007-08-21","o":4.1,"h":4.35,"l":4.06,"c":4.35,"v":23200},{"d":"2007-08-22","o":4.12,"h":4.31,"l":4.1,"c":4.1,"v":13200},{"d":"2007-08-23","o":4.15,"h":4.2,"l":4.12,"c":4.12,"v":1400},{"d":"2007-08-24","o":4.1,"h":4.1,"l":4.05,"c":4.1,"v":2600},{"d":"2007-08-27","o":4.08,"h":4.45,"l":4.04,"c":4.45,"v":14700},{"d":"2007-08-28","o":4.45,"h":4.45,"l":4.05,"c":4.15,"v":11700},{"d":"2007-08-29","o":4.17,"h":4.3,"l":4.17,"c":4.3,"v":1200},{"d":"2007-08-30","o":4.23,"h":4.23,"l":4.1,"c":4.2,"v":3700},{"d":"2007-08-31","o":4.17,"h":4.25,"l":4.1,"c":4.18,"v":40600},{"d":"2007-09-04","o":4.03,"h":4.2,"l":4.03,"c":4.1,"v":15200},{"d":"2007-09-05","o":4.1,"h":4.2,"l":4.09,"c":4.18,"v":3400},{"d":"2007-09-06","o":4.25,"h":4.4,"l":4.25,"c":4.25,"v":2100},{"d":"2007-09-07","o":4.43,"h":4.45,"l":4.25,"c":4.25,"v":2600},{"d":"2007-09-10","o":4.3,"h":4.4,"l":4.25,"c":4.39,"v":2600},{"d":"2007-09-11","o":4.45,"h":4.45,"l":4.3,"c":4.3,"v":600},{"d":"2007-09-12","o":4.25,"h":4.39,"l":4.25,"c":4.31,"v":3600},{"d":"2007-09-13","o":4.35,"h":4.38,"l":4.29,"c":4.38,"v":2700},{"d":"2007-09-14","o":4.38,"h":4.38,"l":4.35,"c":4.35,"v":800},{"d":"2007-09-17","o":4.55,"h":4.55,"l":4.35,"c":4.35,"v":5700},{"d":"2007-09-18","o":4.3,"h":4.33,"l":4.3,"c":4.3,"v":1400},{"d":"2007-09-19","o":4.3,"h":4.3,"l":4.2,"c":4.3,"v":4600},{"d":"2007-09-20","o":4.17,"h":4.3,"l":4.17,"c":4.3,"v":3800},{"d":"2007-09-21","o":4.26,"h":4.3,"l":3.5,"c":3.94,"v":53800},{"d":"2007-09-24","o":3.75,"h":3.86,"l":3.5,"c":3.65,"v":16300},{"d":"2007-09-25","o":3.62,"h":3.85,"l":3.62,"c":3.78,"v":8800},{"d":"2007-09-26","o":3.72,"h":4.05,"l":3.72,"c":4.05,"v":6800},{"d":"2007-09-27","o":4.05,"h":4.08,"l":4.05,"c":4.08,"v":2800},{"d":"2007-09-28","o":4.07,"h":4.08,"l":3.88,"c":4.04,"v":13700},{"d":"2007-10-01","o":4.05,"h":4.08,"l":3.95,"c":3.95,"v":3100},{"d":"2007-10-02","o":3.95,"h":3.98,"l":3.95,"c":3.98,"v":3900},{"d":"2007-10-03","o":4,"h":4,"l":3.9,"c":4,"v":11200},{"d":"2007-10-04","o":3.99,"h":3.99,"l":3.95,"c":3.98,"v":2700},{"d":"2007-10-05","o":3.9,"h":4,"l":3.85,"c":3.85,"v":7000},{"d":"2007-10-08","o":3.84,"h":3.93,"l":3.83,"c":3.86,"v":13300},{"d":"2007-10-09","o":3.86,"h":3.86,"l":3.83,"c":3.83,"v":10100},{"d":"2007-10-10","o":3.8,"h":3.85,"l":3.76,"c":3.84,"v":8600},{"d":"2007-10-11","o":3.85,"h":3.85,"l":3.72,"c":3.72,"v":8900},{"d":"2007-10-12","o":3.72,"h":3.8,"l":3.55,"c":3.61,"v":15400},{"d":"2007-10-15","o":3.61,"h":3.72,"l":3.6,"c":3.6,"v":11400},{"d":"2007-10-16","o":3.6,"h":3.62,"l":3.5,"c":3.61,"v":13600},{"d":"2007-10-17","o":3.6,"h":3.6,"l":3.5,"c":3.58,"v":15100},{"d":"2007-10-18","o":3.52,"h":3.52,"l":3.5,"c":3.52,"v":5300},{"d":"2007-10-19","o":3.52,"h":3.53,"l":3.52,"c":3.53,"v":24800},{"d":"2007-10-22","o":3.58,"h":3.6,"l":3.52,"c":3.52,"v":4500},{"d":"2007-10-23","o":3.52,"h":3.52,"l":3.52,"c":3.52,"v":2100},{"d":"2007-10-24","o":3.56,"h":3.56,"l":3.52,"c":3.52,"v":4000},{"d":"2007-10-25","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":1000},{"d":"2007-10-26","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":2400},{"d":"2007-10-29","o":3.6,"h":3.6,"l":3.52,"c":3.52,"v":9500},{"d":"2007-10-30","o":3.54,"h":3.58,"l":3.52,"c":3.58,"v":19400},{"d":"2007-10-31","o":3.57,"h":3.59,"l":3.55,"c":3.55,"v":2600},{"d":"2007-11-01","o":3.58,"h":3.59,"l":3.55,"c":3.59,"v":3700},{"d":"2007-11-02","o":3.59,"h":3.59,"l":3.4,"c":3.45,"v":20400},{"d":"2007-11-05","o":3.45,"h":3.5,"l":3.3,"c":3.41,"v":4100},{"d":"2007-11-06","o":3.6,"h":3.6,"l":3.31,"c":3.31,"v":13000},{"d":"2007-11-07","o":3.37,"h":3.37,"l":3.25,"c":3.25,"v":8300},{"d":"2007-11-08","o":3.45,"h":3.45,"l":3.16,"c":3.21,"v":5800},{"d":"2007-11-09","o":3.15,"h":3.26,"l":3.12,"c":3.25,"v":13400},{"d":"2007-11-12","o":3.2,"h":3.25,"l":3.13,"c":3.15,"v":22300},{"d":"2007-11-13","o":3.43,"h":3.43,"l":3.12,"c":3.15,"v":5500},{"d":"2007-11-14","o":3.05,"h":3.18,"l":3,"c":3.13,"v":18000},{"d":"2007-11-15","o":3.12,"h":3.18,"l":3.12,"c":3.12,"v":11900},{"d":"2007-11-16","o":3.1,"h":3.16,"l":3.01,"c":3.15,"v":6600},{"d":"2007-11-19","o":3.13,"h":3.21,"l":3.02,"c":3.06,"v":12600},{"d":"2007-11-20","o":3.02,"h":3.17,"l":3,"c":3,"v":13800},{"d":"2007-11-21","o":3.13,"h":3.15,"l":2.85,"c":2.9,"v":18800},{"d":"2007-11-23","o":2.91,"h":3,"l":2.91,"c":3,"v":5500},{"d":"2007-11-26","o":2.92,"h":3.25,"l":2.92,"c":3,"v":17500},{"d":"2007-11-27","o":3,"h":3.07,"l":3,"c":3.06,"v":10000},{"d":"2007-11-28","o":3.08,"h":3.12,"l":3,"c":3,"v":9200},{"d":"2007-11-29","o":3,"h":3.35,"l":3,"c":3.35,"v":10300},{"d":"2007-11-30","o":3.18,"h":3.2,"l":3,"c":3.03,"v":4900},{"d":"2007-12-03","o":2.76,"h":3.01,"l":2.76,"c":2.89,"v":9200},{"d":"2007-12-04","o":2.81,"h":3.2,"l":2.81,"c":2.91,"v":16400},{"d":"2007-12-05","o":2.94,"h":2.94,"l":2.8,"c":2.82,"v":14500},{"d":"2007-12-06","o":2.81,"h":2.84,"l":2.76,"c":2.76,"v":10700},{"d":"2007-12-07","o":2.8,"h":2.83,"l":2.6,"c":2.75,"v":39700},{"d":"2007-12-10","o":2.65,"h":2.8,"l":2.65,"c":2.66,"v":5900},{"d":"2007-12-11","o":2.7,"h":2.78,"l":2.61,"c":2.61,"v":10100},{"d":"2007-12-12","o":2.67,"h":2.7,"l":2.58,"c":2.58,"v":6300},{"d":"2007-12-13","o":2.5,"h":2.68,"l":2.39,"c":2.48,"v":12600},{"d":"2007-12-14","o":2.34,"h":2.5,"l":2,"c":2.4,"v":20600},{"d":"2007-12-17","o":2.4,"h":2.4,"l":1.8,"c":2.1,"v":20100},{"d":"2007-12-18","o":2.14,"h":2.21,"l":2.06,"c":2.06,"v":13000},{"d":"2007-12-19","o":2.02,"h":2.07,"l":1.99,"c":1.99,"v":36100},{"d":"2007-12-20","o":1.83,"h":2,"l":1.83,"c":1.85,"v":43800},{"d":"2007-12-21","o":2,"h":2.08,"l":1.85,"c":1.9,"v":25400},{"d":"2007-12-24","o":1.99,"h":2.04,"l":1.9,"c":2.04,"v":22300},{"d":"2007-12-26","o":2.04,"h":2.35,"l":2.04,"c":2.22,"v":26900},{"d":"2007-12-27","o":2.17,"h":2.28,"l":2.15,"c":2.16,"v":40100},{"d":"2007-12-28","o":2.13,"h":2.22,"l":2.06,"c":2.07,"v":25300},{"d":"2007-12-31","o":1.89,"h":2.13,"l":1.89,"c":2.06,"v":19000},{"d":"2008-01-02","o":2.08,"h":2.13,"l":2.06,"c":2.13,"v":3300},{"d":"2008-01-03","o":2.18,"h":2.28,"l":2.04,"c":2.28,"v":13300},{"d":"2008-01-04","o":2.2,"h":2.25,"l":2.07,"c":2.08,"v":13500},{"d":"2008-01-07","o":2.07,"h":2.08,"l":2.01,"c":2.01,"v":5400},{"d":"2008-01-08","o":2.01,"h":2.11,"l":2.01,"c":2.01,"v":14700},{"d":"2008-01-09","o":2,"h":2.05,"l":1.9,"c":2.05,"v":25300},{"d":"2008-01-10","o":1.91,"h":2.18,"l":1.91,"c":2.08,"v":7100},{"d":"2008-01-11","o":2.05,"h":2.25,"l":2.05,"c":2.07,"v":3500},{"d":"2008-01-14","o":2.08,"h":2.1,"l":2.05,"c":2.05,"v":14700},{"d":"2008-01-15","o":2.05,"h":2.15,"l":1.96,"c":1.96,"v":11800},{"d":"2008-01-16","o":2.01,"h":2.01,"l":1.81,"c":1.81,"v":2800},{"d":"2008-01-17","o":1.8,"h":1.9,"l":1.8,"c":1.9,"v":700},{"d":"2008-01-18","o":1.85,"h":2.02,"l":1.84,"c":1.86,"v":9500},{"d":"2008-01-22","o":1.86,"h":1.97,"l":1.8,"c":1.8,"v":21800},{"d":"2008-01-23","o":1.88,"h":1.88,"l":1.8,"c":1.81,"v":23200},{"d":"2008-01-24","o":1.73,"h":1.8,"l":1.73,"c":1.75,"v":18100},{"d":"2008-01-25","o":1.79,"h":1.83,"l":1.72,"c":1.73,"v":10900},{"d":"2008-01-28","o":1.75,"h":1.79,"l":1.71,"c":1.71,"v":15900},{"d":"2008-01-29","o":1.75,"h":1.9,"l":1.71,"c":1.85,"v":30800},{"d":"2008-01-30","o":1.99,"h":2.19,"l":1.98,"c":1.98,"v":26300},{"d":"2008-01-31","o":1.98,"h":1.98,"l":1.9,"c":1.9,"v":1900},{"d":"2008-02-01","o":1.9,"h":2.01,"l":1.85,"c":1.85,"v":3100},{"d":"2008-02-04","o":1.76,"h":2.1,"l":1.76,"c":1.95,"v":13500},{"d":"2008-02-05","o":2.1,"h":2.17,"l":1.96,"c":1.96,"v":2700},{"d":"2008-02-06","o":2.1,"h":2.23,"l":1.95,"c":2.23,"v":5700},{"d":"2008-02-07","o":2.23,"h":2.65,"l":2.23,"c":2.35,"v":6900},{"d":"2008-02-08","o":2.5,"h":2.75,"l":2.5,"c":2.51,"v":32100},{"d":"2008-02-11","o":2.73,"h":2.8,"l":2.35,"c":2.8,"v":15400},{"d":"2008-02-12","o":2.85,"h":2.9,"l":2.7,"c":2.71,"v":6800},{"d":"2008-02-13","o":2.66,"h":2.8,"l":2.66,"c":2.8,"v":2800},{"d":"2008-02-14","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2008-02-15","o":2.69,"h":2.77,"l":2.6,"c":2.7,"v":2500},{"d":"2008-02-19","o":2.93,"h":2.93,"l":2.53,"c":2.56,"v":9300},{"d":"2008-02-20","o":2.65,"h":2.72,"l":2.6,"c":2.6,"v":1600},{"d":"2008-02-21","o":2.7,"h":2.75,"l":2.63,"c":2.72,"v":3300},{"d":"2008-02-22","o":2.69,"h":2.75,"l":2.55,"c":2.55,"v":4200},{"d":"2008-02-25","o":2.55,"h":2.55,"l":2.5,"c":2.5,"v":4000},{"d":"2008-02-26","o":2.52,"h":2.56,"l":2.46,"c":2.46,"v":3800},{"d":"2008-02-27","o":2.48,"h":2.65,"l":2.45,"c":2.65,"v":2700},{"d":"2008-02-28","o":2.59,"h":2.6,"l":2.55,"c":2.55,"v":1900},{"d":"2008-02-29","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":800},{"d":"2008-03-03","o":2.65,"h":2.68,"l":2.5,"c":2.5,"v":5700},{"d":"2008-03-04","o":2.52,"h":2.74,"l":2.45,"c":2.45,"v":3900},{"d":"2008-03-05","o":2.45,"h":2.55,"l":2.45,"c":2.55,"v":1200},{"d":"2008-03-06","o":2.65,"h":2.69,"l":2.62,"c":2.69,"v":6800},{"d":"2008-03-07","o":2.6,"h":2.69,"l":2.5,"c":2.69,"v":2200},{"d":"2008-03-10","o":2.6,"h":2.6,"l":2.25,"c":2.5,"v":3600},{"d":"2008-03-11","o":2.51,"h":2.54,"l":2.45,"c":2.54,"v":1800},{"d":"2008-03-12","o":2.41,"h":2.5,"l":2.35,"c":2.4,"v":3600},{"d":"2008-03-13","o":2.26,"h":2.45,"l":2.26,"c":2.45,"v":700},{"d":"2008-03-14","o":2.37,"h":2.37,"l":2.25,"c":2.35,"v":800},{"d":"2008-03-17","o":2.32,"h":2.43,"l":2.13,"c":2.25,"v":11000},{"d":"2008-03-18","o":2.24,"h":2.35,"l":2.07,"c":2.2,"v":13200},{"d":"2008-03-19","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":900},{"d":"2008-03-20","o":2.21,"h":2.25,"l":2.18,"c":2.25,"v":1600},{"d":"2008-03-24","o":2.44,"h":2.69,"l":2.22,"c":2.35,"v":11700},{"d":"2008-03-25","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":3700},{"d":"2008-03-26","o":2.4,"h":2.5,"l":2.37,"c":2.5,"v":1000},{"d":"2008-03-27","o":2.45,"h":2.45,"l":2.37,"c":2.37,"v":4500},{"d":"2008-03-28","o":2.37,"h":2.6,"l":2.16,"c":2.3,"v":9100},{"d":"2008-03-31","o":2.51,"h":2.51,"l":2.4,"c":2.4,"v":2100},{"d":"2008-04-01","o":2.5,"h":2.5,"l":2.3,"c":2.45,"v":6800},{"d":"2008-04-02","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":100},{"d":"2008-04-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"2008-04-04","o":2.6,"h":2.6,"l":2.45,"c":2.55,"v":4400},{"d":"2008-04-07","o":2.45,"h":2.45,"l":2.3,"c":2.45,"v":5000},{"d":"2008-04-08","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":0},{"d":"2008-04-09","o":2.45,"h":2.55,"l":2.45,"c":2.55,"v":11300},{"d":"2008-04-10","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2008-04-11","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":100},{"d":"2008-04-14","o":2.4,"h":2.45,"l":2.35,"c":2.35,"v":2600},{"d":"2008-04-15","o":2.33,"h":2.33,"l":2.3,"c":2.3,"v":5100},{"d":"2008-04-16","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":100},{"d":"2008-04-17","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":200},{"d":"2008-04-18","o":2.32,"h":2.4,"l":2.25,"c":2.35,"v":6500},{"d":"2008-04-21","o":2.45,"h":2.45,"l":2.44,"c":2.44,"v":200},{"d":"2008-04-22","o":2.4,"h":2.49,"l":2.4,"c":2.49,"v":1500},{"d":"2008-04-23","o":2.35,"h":2.48,"l":2.35,"c":2.35,"v":3300},{"d":"2008-04-24","o":2.45,"h":2.45,"l":2.35,"c":2.35,"v":2700},{"d":"2008-04-25","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":1200},{"d":"2008-04-28","o":2.35,"h":2.45,"l":2.35,"c":2.43,"v":2000},{"d":"2008-04-29","o":2.42,"h":2.42,"l":2.3,"c":2.3,"v":1400},{"d":"2008-04-30","o":2.35,"h":2.6,"l":2.3,"c":2.6,"v":13800},{"d":"2008-05-01","o":2.7,"h":2.75,"l":2.58,"c":2.58,"v":26100},{"d":"2008-05-02","o":2.68,"h":2.8,"l":2.68,"c":2.75,"v":9200},{"d":"2008-05-05","o":2.71,"h":2.82,"l":2.6,"c":2.7,"v":4500},{"d":"2008-05-06","o":2.65,"h":2.65,"l":2.38,"c":2.4,"v":3800},{"d":"2008-05-07","o":2.5,"h":2.5,"l":2.4,"c":2.45,"v":1600},{"d":"2008-05-08","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":2500},{"d":"2008-05-09","o":2.5,"h":2.53,"l":2.49,"c":2.53,"v":5600},{"d":"2008-05-12","o":2.75,"h":2.94,"l":2.59,"c":2.87,"v":57900},{"d":"2008-05-13","o":2.99,"h":2.99,"l":2.6,"c":2.7,"v":17200},{"d":"2008-05-14","o":2.64,"h":2.7,"l":2.6,"c":2.6,"v":2100},{"d":"2008-05-15","o":2.55,"h":2.55,"l":2.39,"c":2.49,"v":17100},{"d":"2008-05-16","o":2.45,"h":2.63,"l":2.45,"c":2.45,"v":18200},{"d":"2008-05-19","o":2.5,"h":2.5,"l":2.29,"c":2.29,"v":10300},{"d":"2008-05-20","o":2.31,"h":2.4,"l":2.31,"c":2.33,"v":9600},{"d":"2008-05-21","o":2.45,"h":2.45,"l":2.36,"c":2.4,"v":3900},{"d":"2008-05-22","o":2.44,"h":2.55,"l":2.44,"c":2.45,"v":8300},{"d":"2008-05-23","o":2.41,"h":2.53,"l":2.4,"c":2.4,"v":1400},{"d":"2008-05-27","o":2.3,"h":2.5,"l":2.3,"c":2.5,"v":3700},{"d":"2008-05-28","o":2.54,"h":2.59,"l":2.46,"c":2.46,"v":3000},{"d":"2008-05-29","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":1000},{"d":"2008-05-30","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":6800},{"d":"2008-06-02","o":2.45,"h":2.46,"l":2.45,"c":2.45,"v":3100},{"d":"2008-06-03","o":2.45,"h":2.45,"l":2.44,"c":2.44,"v":2000},{"d":"2008-06-04","o":2.45,"h":2.46,"l":2.4,"c":2.45,"v":11900},{"d":"2008-06-05","o":2.63,"h":2.63,"l":2.43,"c":2.55,"v":3200},{"d":"2008-06-06","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":500},{"d":"2008-06-09","o":2.5,"h":2.6,"l":2.45,"c":2.45,"v":3300},{"d":"2008-06-10","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":700},{"d":"2008-06-11","o":2.4,"h":2.4,"l":2.39,"c":2.39,"v":3000},{"d":"2008-06-12","o":2.39,"h":2.43,"l":2.39,"c":2.39,"v":6700},{"d":"2008-06-13","o":2.45,"h":2.45,"l":2.35,"c":2.35,"v":3700},{"d":"2008-06-16","o":2.3,"h":2.31,"l":2.3,"c":2.3,"v":2100},{"d":"2008-06-17","o":2.3,"h":2.4,"l":2.3,"c":2.4,"v":1900},{"d":"2008-06-18","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":100},{"d":"2008-06-19","o":2.16,"h":2.41,"l":2.16,"c":2.4,"v":8300},{"d":"2008-06-20","o":2.35,"h":2.36,"l":2.3,"c":2.3,"v":3700},{"d":"2008-06-23","o":2.17,"h":2.45,"l":2.17,"c":2.35,"v":1200},{"d":"2008-06-24","o":2.26,"h":2.3,"l":2.11,"c":2.11,"v":5100},{"d":"2008-06-25","o":1.95,"h":2.2,"l":1.95,"c":2.05,"v":23400},{"d":"2008-06-26","o":2.2,"h":2.2,"l":2.11,"c":2.11,"v":6200},{"d":"2008-06-27","o":2.08,"h":2.1,"l":2.08,"c":2.08,"v":3700},{"d":"2008-06-30","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":1200},{"d":"2008-07-01","o":2.01,"h":2.01,"l":1.92,"c":1.95,"v":6900},{"d":"2008-07-02","o":1.88,"h":1.95,"l":1.8,"c":1.88,"v":13400},{"d":"2008-07-03","o":2,"h":2.05,"l":1.93,"c":2.04,"v":3800},{"d":"2008-07-07","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":1500},{"d":"2008-07-08","o":1.9,"h":1.95,"l":1.8,"c":1.85,"v":26000},{"d":"2008-07-09","o":1.8,"h":2,"l":1.8,"c":2,"v":5800},{"d":"2008-07-10","o":2.01,"h":2.05,"l":2.01,"c":2.01,"v":6800},{"d":"2008-07-11","o":1.85,"h":2,"l":1.85,"c":1.9,"v":6400},{"d":"2008-07-14","o":1.96,"h":1.97,"l":1.92,"c":1.92,"v":9100},{"d":"2008-07-15","o":1.9,"h":2,"l":1.86,"c":2,"v":5300},{"d":"2008-07-16","o":1.91,"h":2,"l":1.9,"c":1.93,"v":4100},{"d":"2008-07-17","o":2.05,"h":2.05,"l":1.97,"c":2.05,"v":3300},{"d":"2008-07-18","o":1.97,"h":2.1,"l":1.97,"c":2.1,"v":12300},{"d":"2008-07-21","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":200},{"d":"2008-07-22","o":2.06,"h":2.27,"l":2.06,"c":2.1,"v":28300},{"d":"2008-07-23","o":2.25,"h":2.35,"l":2.25,"c":2.25,"v":16000},{"d":"2008-07-24","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":12300},{"d":"2008-07-25","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":6100},{"d":"2008-07-28","o":2.3,"h":2.3,"l":2.15,"c":2.3,"v":5000},{"d":"2008-07-29","o":2.28,"h":2.4,"l":2.28,"c":2.4,"v":3300},{"d":"2008-07-30","o":2.4,"h":2.5,"l":2.4,"c":2.4,"v":20500},{"d":"2008-07-31","o":2.3,"h":2.5,"l":2.3,"c":2.39,"v":4900},{"d":"2008-08-01","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":1500},{"d":"2008-08-04","o":2.18,"h":2.4,"l":2.18,"c":2.26,"v":3600},{"d":"2008-08-05","o":2.28,"h":2.29,"l":2.25,"c":2.25,"v":10200},{"d":"2008-08-06","o":2.25,"h":2.25,"l":2.21,"c":2.21,"v":2700},{"d":"2008-08-07","o":2.21,"h":2.29,"l":2.15,"c":2.29,"v":3400},{"d":"2008-08-08","o":2.15,"h":2.3,"l":2.15,"c":2.21,"v":9900},{"d":"2008-08-11","o":2.28,"h":2.29,"l":2.28,"c":2.28,"v":3000},{"d":"2008-08-12","o":2.24,"h":2.24,"l":2.14,"c":2.14,"v":2500},{"d":"2008-08-13","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":200},{"d":"2008-08-14","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":0},{"d":"2008-08-15","o":2.16,"h":2.2,"l":2.15,"c":2.2,"v":2800},{"d":"2008-08-18","o":2.2,"h":2.27,"l":2.15,"c":2.17,"v":5900},{"d":"2008-08-19","o":2.25,"h":2.25,"l":2.15,"c":2.15,"v":500},{"d":"2008-08-20","o":2.21,"h":2.3,"l":2.16,"c":2.21,"v":1700},{"d":"2008-08-21","o":2.39,"h":2.45,"l":2.21,"c":2.45,"v":9400},{"d":"2008-08-22","o":2.5,"h":2.5,"l":2.45,"c":2.5,"v":5100},{"d":"2008-08-25","o":2.55,"h":2.79,"l":2.4,"c":2.59,"v":14000},{"d":"2008-08-26","o":2.78,"h":2.78,"l":2.6,"c":2.7,"v":7900},{"d":"2008-08-27","o":2.78,"h":2.79,"l":2.7,"c":2.79,"v":13700},{"d":"2008-08-28","o":2.99,"h":2.99,"l":2.79,"c":2.8,"v":6500},{"d":"2008-08-29","o":2.64,"h":2.8,"l":2.64,"c":2.8,"v":1100},{"d":"2008-09-02","o":2.8,"h":2.88,"l":2.75,"c":2.75,"v":4200},{"d":"2008-09-03","o":2.51,"h":2.63,"l":2.51,"c":2.6,"v":2100},{"d":"2008-09-04","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":1000},{"d":"2008-09-05","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":2200},{"d":"2008-09-08","o":2.56,"h":2.56,"l":2.31,"c":2.45,"v":3700},{"d":"2008-09-09","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":1100},{"d":"2008-09-10","o":2.37,"h":2.37,"l":2.13,"c":2.36,"v":13100},{"d":"2008-09-11","o":2.26,"h":2.26,"l":2.15,"c":2.15,"v":9800},{"d":"2008-09-12","o":2.27,"h":2.27,"l":2.2,"c":2.25,"v":500},{"d":"2008-09-15","o":2.42,"h":2.42,"l":2.05,"c":2.05,"v":7500},{"d":"2008-09-16","o":1.91,"h":2.2,"l":1.91,"c":2.2,"v":1500},{"d":"2008-09-17","o":2.2,"h":2.2,"l":2.01,"c":2.1,"v":9800},{"d":"2008-09-18","o":2.19,"h":2.19,"l":2.1,"c":2.11,"v":6000},{"d":"2008-09-19","o":2.11,"h":2.18,"l":2.1,"c":2.1,"v":6300},{"d":"2008-09-22","o":2.1,"h":2.1,"l":2,"c":2.05,"v":14700},{"d":"2008-09-23","o":2.05,"h":2.05,"l":1.9,"c":1.99,"v":20500},{"d":"2008-09-24","o":1.99,"h":2,"l":1.91,"c":1.91,"v":4800},{"d":"2008-09-25","o":2.06,"h":2.3,"l":2,"c":2.12,"v":32100},{"d":"2008-09-26","o":2.25,"h":2.36,"l":2.1,"c":2.22,"v":23800},{"d":"2008-09-29","o":2.13,"h":2.13,"l":1.85,"c":1.85,"v":18900},{"d":"2008-09-30","o":2.04,"h":2.04,"l":1.86,"c":2,"v":16500},{"d":"2008-10-01","o":2.09,"h":2.09,"l":1.98,"c":2,"v":4400},{"d":"2008-10-02","o":2,"h":2.04,"l":1.9,"c":1.9,"v":5900},{"d":"2008-10-03","o":1.9,"h":1.96,"l":1.86,"c":1.86,"v":9900},{"d":"2008-10-06","o":1.8,"h":1.85,"l":1.7,"c":1.75,"v":20500},{"d":"2008-10-07","o":1.75,"h":1.8,"l":1.73,"c":1.74,"v":22400},{"d":"2008-10-08","o":1.61,"h":1.71,"l":1.61,"c":1.63,"v":5300},{"d":"2008-10-09","o":1.48,"h":1.67,"l":1.39,"c":1.67,"v":5100},{"d":"2008-10-10","o":1.5,"h":1.7,"l":1.25,"c":1.42,"v":37800},{"d":"2008-10-13","o":1.59,"h":1.59,"l":1.31,"c":1.35,"v":14000},{"d":"2008-10-14","o":1.33,"h":1.38,"l":1.25,"c":1.3,"v":7600},{"d":"2008-10-15","o":1.3,"h":1.3,"l":1.17,"c":1.19,"v":9500},{"d":"2008-10-16","o":1.2,"h":1.25,"l":1.1,"c":1.1,"v":10300},{"d":"2008-10-17","o":1.09,"h":1.2,"l":1.09,"c":1.1,"v":8800},{"d":"2008-10-20","o":1.1,"h":1.3,"l":1.08,"c":1.2,"v":23800},{"d":"2008-10-21","o":1.25,"h":1.44,"l":1.25,"c":1.36,"v":17700},{"d":"2008-10-22","o":1.36,"h":1.44,"l":1.33,"c":1.44,"v":6000},{"d":"2008-10-23","o":1.3,"h":1.3,"l":1.15,"c":1.21,"v":9500},{"d":"2008-10-24","o":1.15,"h":1.15,"l":1.01,"c":1.1,"v":23600},{"d":"2008-10-27","o":1.04,"h":1.15,"l":1.03,"c":1.14,"v":16600},{"d":"2008-10-28","o":1.11,"h":1.14,"l":1.01,"c":1.05,"v":11900},{"d":"2008-10-29","o":1.1,"h":1.2,"l":1.02,"c":1.11,"v":9100},{"d":"2008-10-30","o":1.01,"h":1.2,"l":1.01,"c":1.18,"v":5500},{"d":"2008-10-31","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":1100},{"d":"2008-11-03","o":1.2,"h":1.25,"l":1.15,"c":1.25,"v":14100},{"d":"2008-11-04","o":1.39,"h":1.5,"l":1.35,"c":1.35,"v":5000},{"d":"2008-11-05","o":1.4,"h":1.4,"l":1.3,"c":1.4,"v":22300},{"d":"2008-11-06","o":1.4,"h":1.5,"l":1.4,"c":1.5,"v":1500},{"d":"2008-11-07","o":1.57,"h":1.7,"l":1.57,"c":1.58,"v":10000},{"d":"2008-11-10","o":1.71,"h":1.71,"l":1.5,"c":1.6,"v":8000},{"d":"2008-11-11","o":1.58,"h":1.6,"l":1.5,"c":1.6,"v":9100},{"d":"2008-11-12","o":1.48,"h":1.7,"l":1.43,"c":1.5,"v":26300},{"d":"2008-11-13","o":1.4,"h":1.46,"l":1.4,"c":1.45,"v":9400},{"d":"2008-11-14","o":1.42,"h":1.64,"l":1.4,"c":1.64,"v":10500},{"d":"2008-11-17","o":1.5,"h":1.5,"l":1.33,"c":1.33,"v":8500},{"d":"2008-11-18","o":1.38,"h":1.4,"l":1.25,"c":1.31,"v":16000},{"d":"2008-11-19","o":1.35,"h":1.41,"l":1.32,"c":1.4,"v":322600},{"d":"2008-11-20","o":1.46,"h":1.48,"l":1.28,"c":1.34,"v":24600},{"d":"2008-11-21","o":1.29,"h":1.55,"l":1.15,"c":1.55,"v":12000},{"d":"2008-11-24","o":1.5,"h":1.5,"l":1.15,"c":1.26,"v":9800},{"d":"2008-11-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":4000},{"d":"2008-11-26","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":11100},{"d":"2008-11-28","o":1.3,"h":1.3,"l":1.25,"c":1.26,"v":1500},{"d":"2008-12-01","o":1.26,"h":1.26,"l":1.25,"c":1.25,"v":1600},{"d":"2008-12-02","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":2700},{"d":"2008-12-03","o":1.3,"h":1.35,"l":1.25,"c":1.26,"v":5300},{"d":"2008-12-04","o":1,"h":1.25,"l":0.96,"c":1.05,"v":57000},{"d":"2008-12-05","o":1,"h":1.08,"l":1,"c":1.08,"v":15200},{"d":"2008-12-08","o":1.05,"h":1.11,"l":1.02,"c":1.09,"v":3000},{"d":"2008-12-09","o":1.09,"h":1.09,"l":1.05,"c":1.05,"v":2800},{"d":"2008-12-10","o":1.01,"h":1.06,"l":1.01,"c":1.05,"v":3800},{"d":"2008-12-11","o":1.05,"h":1.05,"l":1,"c":1.01,"v":10500},{"d":"2008-12-12","o":1.05,"h":1.13,"l":1,"c":1.13,"v":8700},{"d":"2008-12-15","o":1.13,"h":1.15,"l":1.1,"c":1.1,"v":8100},{"d":"2008-12-16","o":1.36,"h":1.4,"l":1.1,"c":1.36,"v":17700},{"d":"2008-12-17","o":1.1,"h":1.5,"l":1.1,"c":1.5,"v":32600},{"d":"2008-12-18","o":1.5,"h":1.54,"l":1.44,"c":1.54,"v":8200},{"d":"2008-12-19","o":1.29,"h":1.44,"l":1.15,"c":1.19,"v":12400},{"d":"2008-12-22","o":1.25,"h":1.25,"l":1.11,"c":1.11,"v":3400},{"d":"2008-12-23","o":1.05,"h":1.16,"l":1.05,"c":1.1,"v":6000},{"d":"2008-12-24","o":1.1,"h":1.26,"l":1.1,"c":1.14,"v":2800},{"d":"2008-12-26","o":1.15,"h":1.22,"l":1.15,"c":1.15,"v":1400},{"d":"2008-12-29","o":1.16,"h":1.18,"l":1.09,"c":1.09,"v":13500},{"d":"2008-12-30","o":1.02,"h":1.06,"l":1.02,"c":1.02,"v":24000},{"d":"2008-12-31","o":1.02,"h":1.1,"l":1,"c":1.05,"v":15600},{"d":"2009-01-02","o":1.05,"h":1.07,"l":1,"c":1.06,"v":3200},{"d":"2009-01-05","o":1,"h":1.02,"l":0.99,"c":1,"v":18700},{"d":"2009-01-06","o":1,"h":1.15,"l":1,"c":1.1,"v":7100},{"d":"2009-01-07","o":1.15,"h":1.52,"l":1.14,"c":1.45,"v":47700},{"d":"2009-01-08","o":1.45,"h":1.63,"l":1.25,"c":1.5,"v":44900},{"d":"2009-01-09","o":1.6,"h":1.6,"l":1.42,"c":1.46,"v":15700},{"d":"2009-01-12","o":1.55,"h":1.55,"l":1.18,"c":1.5,"v":47800},{"d":"2009-01-13","o":1.45,"h":1.65,"l":1.45,"c":1.55,"v":13300},{"d":"2009-01-14","o":1.6,"h":1.6,"l":1.41,"c":1.41,"v":18100},{"d":"2009-01-15","o":1.39,"h":1.47,"l":1.37,"c":1.41,"v":2100},{"d":"2009-01-16","o":1.5,"h":1.55,"l":1.43,"c":1.55,"v":3200},{"d":"2009-01-20","o":1.55,"h":1.56,"l":1.34,"c":1.34,"v":15300},{"d":"2009-01-21","o":1.48,"h":1.48,"l":1.34,"c":1.45,"v":7500},{"d":"2009-01-22","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":1100},{"d":"2009-01-23","o":1.4,"h":1.4,"l":1.4,"c":1.4,"v":0},{"d":"2009-01-26","o":1.4,"h":1.51,"l":1.4,"c":1.45,"v":10100},{"d":"2009-01-27","o":1.4,"h":1.49,"l":1.4,"c":1.49,"v":9400},{"d":"2009-01-28","o":1.47,"h":1.65,"l":1.45,"c":1.65,"v":7400},{"d":"2009-01-29","o":1.65,"h":1.65,"l":1.46,"c":1.6,"v":3300},{"d":"2009-01-30","o":1.53,"h":1.6,"l":1.53,"c":1.59,"v":11200},{"d":"2009-02-02","o":1.44,"h":1.65,"l":1.44,"c":1.55,"v":3100},{"d":"2009-02-03","o":1.5,"h":1.56,"l":1.5,"c":1.55,"v":800},{"d":"2009-02-04","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":300},{"d":"2009-02-05","o":1.45,"h":1.45,"l":1.4,"c":1.4,"v":5900},{"d":"2009-02-06","o":1.4,"h":1.44,"l":1.35,"c":1.44,"v":8400},{"d":"2009-02-09","o":1.4,"h":1.45,"l":1.4,"c":1.45,"v":4100},{"d":"2009-02-10","o":1.31,"h":1.43,"l":1.31,"c":1.4,"v":1900},{"d":"2009-02-11","o":1.35,"h":1.4,"l":1.35,"c":1.35,"v":900},{"d":"2009-02-12","o":1.31,"h":1.75,"l":1.21,"c":1.47,"v":55000},{"d":"2009-02-13","o":1.45,"h":1.55,"l":1.31,"c":1.43,"v":13800},{"d":"2009-02-17","o":1.4,"h":1.4,"l":1.35,"c":1.38,"v":2000},{"d":"2009-02-18","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":0},{"d":"2009-02-19","o":1.39,"h":1.39,"l":1.26,"c":1.26,"v":3900},{"d":"2009-02-20","o":1.16,"h":1.28,"l":1.16,"c":1.26,"v":3100},{"d":"2009-02-23","o":1.2,"h":1.24,"l":1.1,"c":1.21,"v":20300},{"d":"2009-02-24","o":1.15,"h":1.2,"l":1.1,"c":1.16,"v":6100},{"d":"2009-02-25","o":1.15,"h":1.2,"l":1.12,"c":1.12,"v":12100},{"d":"2009-02-26","o":1.15,"h":1.17,"l":1.12,"c":1.16,"v":24600},{"d":"2009-02-27","o":1.18,"h":1.18,"l":1.12,"c":1.12,"v":15200},{"d":"2009-03-02","o":1.1,"h":1.1,"l":1.07,"c":1.08,"v":2200},{"d":"2009-03-03","o":1.11,"h":1.11,"l":1.07,"c":1.07,"v":3900},{"d":"2009-03-04","o":1.11,"h":1.12,"l":1.06,"c":1.12,"v":6200},{"d":"2009-03-05","o":1.12,"h":1.38,"l":1.12,"c":1.24,"v":18700},{"d":"2009-03-06","o":1.25,"h":1.26,"l":1.05,"c":1.08,"v":11000},{"d":"2009-03-09","o":1.06,"h":1.09,"l":1.02,"c":1.02,"v":7800},{"d":"2009-03-10","o":1.09,"h":1.1,"l":1.02,"c":1.02,"v":26400},{"d":"2009-03-11","o":1.02,"h":1.07,"l":1.02,"c":1.07,"v":2900},{"d":"2009-03-12","o":1.12,"h":1.3,"l":1.12,"c":1.3,"v":8600},{"d":"2009-03-13","o":1.25,"h":1.6,"l":1.15,"c":1.55,"v":61200},{"d":"2009-03-16","o":1.5,"h":1.6,"l":1.45,"c":1.57,"v":15400},{"d":"2009-03-17","o":1.53,"h":2.01,"l":1.53,"c":1.9,"v":63100},{"d":"2009-03-18","o":2,"h":2.19,"l":1.92,"c":2.1,"v":151400},{"d":"2009-03-19","o":2.13,"h":2.19,"l":2.07,"c":2.18,"v":18100},{"d":"2009-03-20","o":2.2,"h":2.2,"l":2.03,"c":2.03,"v":7600},{"d":"2009-03-23","o":2.06,"h":2.09,"l":2.01,"c":2.01,"v":3000},{"d":"2009-03-24","o":2.01,"h":2.17,"l":2.01,"c":2.05,"v":29000},{"d":"2009-03-25","o":2.05,"h":2.17,"l":1.9,"c":1.91,"v":28100},{"d":"2009-03-26","o":1.9,"h":2.03,"l":1.89,"c":1.96,"v":29800},{"d":"2009-03-27","o":1.99,"h":2.09,"l":1.99,"c":2.04,"v":5500},{"d":"2009-03-30","o":1.9,"h":2.17,"l":1.9,"c":1.9,"v":18000},{"d":"2009-03-31","o":2,"h":2,"l":1.95,"c":1.95,"v":3200},{"d":"2009-04-01","o":2.05,"h":2.3,"l":2.05,"c":2.26,"v":36600},{"d":"2009-04-02","o":2.3,"h":2.35,"l":2.26,"c":2.26,"v":12200},{"d":"2009-04-03","o":2.26,"h":2.4,"l":2.2,"c":2.2,"v":29900},{"d":"2009-04-06","o":2.22,"h":2.25,"l":2.2,"c":2.2,"v":5700},{"d":"2009-04-07","o":2.1,"h":2.15,"l":2,"c":2,"v":19600},{"d":"2009-04-08","o":2.01,"h":2.01,"l":2,"c":2,"v":4100},{"d":"2009-04-09","o":2.04,"h":2.1,"l":2.04,"c":2.09,"v":3600},{"d":"2009-04-13","o":1.97,"h":2,"l":1.9,"c":1.9,"v":9000},{"d":"2009-04-14","o":1.81,"h":1.93,"l":1.81,"c":1.84,"v":6900},{"d":"2009-04-15","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2009-04-16","o":1.87,"h":1.87,"l":1.85,"c":1.85,"v":600},{"d":"2009-04-17","o":1.85,"h":1.9,"l":1.85,"c":1.9,"v":16600},{"d":"2009-04-20","o":1.95,"h":2.2,"l":1.95,"c":2.12,"v":11300},{"d":"2009-04-21","o":2.1,"h":2.1,"l":2.05,"c":2.05,"v":2000},{"d":"2009-04-22","o":2.13,"h":2.25,"l":2.05,"c":2.08,"v":10900},{"d":"2009-04-23","o":2.08,"h":2.08,"l":2.01,"c":2.08,"v":11900},{"d":"2009-04-24","o":2.01,"h":2.07,"l":1.95,"c":2,"v":18200},{"d":"2009-04-27","o":2,"h":2,"l":1.95,"c":1.97,"v":2000},{"d":"2009-04-28","o":1.95,"h":1.99,"l":1.93,"c":1.99,"v":4400},{"d":"2009-04-29","o":2,"h":2.05,"l":2,"c":2.05,"v":4200},{"d":"2009-04-30","o":1.96,"h":2.05,"l":1.95,"c":2.05,"v":9000},{"d":"2009-05-01","o":2.1,"h":2.3,"l":2.1,"c":2.17,"v":12800},{"d":"2009-05-04","o":2.35,"h":2.35,"l":2.15,"c":2.21,"v":9700},{"d":"2009-05-05","o":2.17,"h":2.24,"l":1.96,"c":2.15,"v":35600},{"d":"2009-05-06","o":2.07,"h":2.12,"l":1.97,"c":1.97,"v":22400},{"d":"2009-05-07","o":2.01,"h":2.02,"l":1.98,"c":1.98,"v":9700},{"d":"2009-05-08","o":2,"h":2.03,"l":1.95,"c":1.99,"v":6200},{"d":"2009-05-11","o":1.95,"h":1.95,"l":1.89,"c":1.89,"v":17300},{"d":"2009-05-12","o":1.95,"h":2.1,"l":1.85,"c":2.05,"v":25900},{"d":"2009-05-13","o":2.06,"h":2.47,"l":2,"c":2.47,"v":76100},{"d":"2009-05-14","o":2.5,"h":2.5,"l":2.3,"c":2.31,"v":24400},{"d":"2009-05-15","o":2.31,"h":2.36,"l":2.3,"c":2.3,"v":10600},{"d":"2009-05-18","o":2.09,"h":2.39,"l":2.09,"c":2.26,"v":22000},{"d":"2009-05-19","o":2.27,"h":2.46,"l":2.27,"c":2.4,"v":15800},{"d":"2009-05-20","o":2.45,"h":2.45,"l":2.35,"c":2.35,"v":6400},{"d":"2009-05-21","o":2.4,"h":2.55,"l":2.26,"c":2.26,"v":65500},{"d":"2009-05-22","o":2.26,"h":2.59,"l":2.26,"c":2.4,"v":22800},{"d":"2009-05-26","o":2.4,"h":2.45,"l":2.26,"c":2.35,"v":11800},{"d":"2009-05-27","o":2.35,"h":2.38,"l":2.3,"c":2.3,"v":6000},{"d":"2009-05-28","o":2.49,"h":2.49,"l":1.97,"c":2.1,"v":62400},{"d":"2009-05-29","o":2.29,"h":2.29,"l":2.06,"c":2.1,"v":9400},{"d":"2009-06-01","o":2.16,"h":2.16,"l":2.08,"c":2.11,"v":14900},{"d":"2009-06-02","o":2.09,"h":2.13,"l":2.04,"c":2.04,"v":13700},{"d":"2009-06-03","o":2.08,"h":2.1,"l":2,"c":2.1,"v":4800},{"d":"2009-06-04","o":2.25,"h":2.25,"l":2.02,"c":2.07,"v":3200},{"d":"2009-06-05","o":2.05,"h":2.12,"l":2.02,"c":2.12,"v":12200},{"d":"2009-06-08","o":2.09,"h":2.11,"l":2.09,"c":2.09,"v":1200},{"d":"2009-06-09","o":2.06,"h":2.16,"l":2.06,"c":2.16,"v":7300},{"d":"2009-06-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":400},{"d":"2009-06-11","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":1000},{"d":"2009-06-12","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":1100},{"d":"2009-06-15","o":2.05,"h":2.15,"l":2.05,"c":2.1,"v":20500},{"d":"2009-06-16","o":2.08,"h":2.13,"l":2.08,"c":2.13,"v":3100},{"d":"2009-06-17","o":2.08,"h":2.1,"l":2.03,"c":2.03,"v":7400},{"d":"2009-06-18","o":2.02,"h":2.02,"l":2,"c":2,"v":6100},{"d":"2009-06-19","o":2,"h":2.15,"l":1.95,"c":2.04,"v":15800},{"d":"2009-06-22","o":2,"h":2,"l":2,"c":2,"v":2500},{"d":"2009-06-23","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":100},{"d":"2009-06-24","o":1.92,"h":2,"l":1.9,"c":2,"v":8400},{"d":"2009-06-25","o":2,"h":2,"l":2,"c":2,"v":200},{"d":"2009-06-26","o":2,"h":2.15,"l":2,"c":2.1,"v":6500},{"d":"2009-06-29","o":2.15,"h":2.16,"l":2.1,"c":2.16,"v":10500},{"d":"2009-06-30","o":2.11,"h":2.11,"l":2.05,"c":2.1,"v":11700},{"d":"2009-07-01","o":2.06,"h":2.16,"l":2.06,"c":2.1,"v":4200},{"d":"2009-07-02","o":1.91,"h":2.1,"l":1.89,"c":2,"v":24200},{"d":"2009-07-06","o":2,"h":2.01,"l":1.85,"c":1.85,"v":54200},{"d":"2009-07-07","o":1.82,"h":1.9,"l":1.82,"c":1.9,"v":5000},{"d":"2009-07-08","o":1.85,"h":1.89,"l":1.85,"c":1.89,"v":3500},{"d":"2009-07-09","o":1.84,"h":1.9,"l":1.84,"c":1.9,"v":2600},{"d":"2009-07-10","o":1.92,"h":1.92,"l":1.9,"c":1.91,"v":1200},{"d":"2009-07-13","o":1.9,"h":2,"l":1.74,"c":1.93,"v":14700},{"d":"2009-07-14","o":2,"h":2,"l":1.91,"c":1.98,"v":7900},{"d":"2009-07-15","o":2,"h":2,"l":1.95,"c":1.95,"v":3000},{"d":"2009-07-16","o":2,"h":2,"l":1.9,"c":1.9,"v":10100},{"d":"2009-07-17","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":2200},{"d":"2009-07-20","o":1.97,"h":1.97,"l":1.92,"c":1.92,"v":12800},{"d":"2009-07-21","o":1.95,"h":1.95,"l":1.92,"c":1.93,"v":2200},{"d":"2009-07-22","o":1.96,"h":1.99,"l":1.96,"c":1.99,"v":12400},{"d":"2009-07-23","o":1.96,"h":1.96,"l":1.9,"c":1.92,"v":27100},{"d":"2009-07-24","o":1.92,"h":2.05,"l":1.92,"c":2.05,"v":8800},{"d":"2009-07-27","o":2.01,"h":2.03,"l":1.95,"c":1.95,"v":24200},{"d":"2009-07-28","o":2,"h":2.03,"l":2,"c":2,"v":4500},{"d":"2009-07-29","o":2.05,"h":2.06,"l":2,"c":2.06,"v":10100},{"d":"2009-07-30","o":2.01,"h":2.2,"l":2,"c":2.2,"v":19700},{"d":"2009-07-31","o":2.15,"h":2.15,"l":2.05,"c":2.06,"v":4000},{"d":"2009-08-03","o":1.88,"h":2.07,"l":1.88,"c":2.07,"v":9200},{"d":"2009-08-04","o":2.1,"h":2.15,"l":2.06,"c":2.15,"v":7500},{"d":"2009-08-05","o":2.1,"h":2.15,"l":2.1,"c":2.15,"v":6700},{"d":"2009-08-06","o":2.15,"h":2.25,"l":2.15,"c":2.19,"v":11800},{"d":"2009-08-07","o":2.21,"h":2.24,"l":2.21,"c":2.24,"v":7500},{"d":"2009-08-10","o":2.18,"h":2.21,"l":2.18,"c":2.2,"v":1200},{"d":"2009-08-11","o":2.2,"h":2.4,"l":2.17,"c":2.4,"v":24500},{"d":"2009-08-12","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":200},{"d":"2009-08-13","o":2.34,"h":2.35,"l":2.08,"c":2.27,"v":14600},{"d":"2009-08-14","o":2.09,"h":2.79,"l":2.09,"c":2.71,"v":42200},{"d":"2009-08-17","o":3.15,"h":3.15,"l":2.7,"c":2.83,"v":32900},{"d":"2009-08-18","o":2.72,"h":2.83,"l":2.72,"c":2.78,"v":8800},{"d":"2009-08-19","o":2.78,"h":2.78,"l":2.61,"c":2.69,"v":6200},{"d":"2009-08-20","o":2.75,"h":2.75,"l":2.65,"c":2.66,"v":8800},{"d":"2009-08-21","o":2.64,"h":2.69,"l":2.6,"c":2.69,"v":6100},{"d":"2009-08-24","o":2.65,"h":2.7,"l":2.65,"c":2.65,"v":5700},{"d":"2009-08-25","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1700},{"d":"2009-08-26","o":2.69,"h":2.9,"l":2.69,"c":2.85,"v":15200},{"d":"2009-08-27","o":2.87,"h":2.87,"l":2.7,"c":2.7,"v":2200},{"d":"2009-08-28","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":300},{"d":"2009-08-31","o":2.75,"h":2.88,"l":2.75,"c":2.76,"v":3000},{"d":"2009-09-01","o":2.7,"h":2.88,"l":2.65,"c":2.67,"v":31600},{"d":"2009-09-02","o":2.63,"h":2.7,"l":2.62,"c":2.69,"v":3200},{"d":"2009-09-03","o":2.68,"h":2.68,"l":2.65,"c":2.65,"v":2700},{"d":"2009-09-04","o":2.65,"h":2.72,"l":2.65,"c":2.72,"v":6100},{"d":"2009-09-08","o":2.7,"h":2.85,"l":2.7,"c":2.7,"v":9300},{"d":"2009-09-09","o":2.85,"h":2.86,"l":2.81,"c":2.81,"v":22400},{"d":"2009-09-10","o":2.75,"h":2.82,"l":2.7,"c":2.82,"v":11600},{"d":"2009-09-11","o":2.88,"h":3,"l":2.75,"c":2.85,"v":26700},{"d":"2009-09-14","o":2.82,"h":2.9,"l":2.72,"c":2.9,"v":9300},{"d":"2009-09-15","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":1000},{"d":"2009-09-16","o":2.98,"h":3,"l":2.9,"c":2.9,"v":4300},{"d":"2009-09-17","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":1400},{"d":"2009-09-18","o":2.96,"h":2.96,"l":2.9,"c":2.9,"v":9600},{"d":"2009-09-21","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":200},{"d":"2009-09-22","o":2.9,"h":3,"l":2.9,"c":3,"v":9800},{"d":"2009-09-23","o":2.96,"h":2.96,"l":2.95,"c":2.95,"v":2100},{"d":"2009-09-24","o":2.96,"h":3.05,"l":2.94,"c":2.94,"v":6600},{"d":"2009-09-25","o":2.9,"h":2.9,"l":2.8,"c":2.86,"v":3100},{"d":"2009-09-28","o":2.62,"h":2.84,"l":2.62,"c":2.84,"v":1900},{"d":"2009-09-29","o":2.85,"h":2.88,"l":2.85,"c":2.85,"v":5100},{"d":"2009-09-30","o":2.89,"h":2.94,"l":2.89,"c":2.9,"v":2000},{"d":"2009-10-01","o":2.81,"h":2.81,"l":2.77,"c":2.77,"v":800},{"d":"2009-10-02","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2009-10-05","o":2.77,"h":2.77,"l":2.5,"c":2.58,"v":29600},{"d":"2009-10-06","o":2.56,"h":2.6,"l":2.56,"c":2.56,"v":2000},{"d":"2009-10-07","o":2.58,"h":2.65,"l":2.53,"c":2.53,"v":16900},{"d":"2009-10-08","o":2.6,"h":2.6,"l":2.53,"c":2.6,"v":5200},{"d":"2009-10-09","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":100},{"d":"2009-10-12","o":2.56,"h":2.58,"l":2.5,"c":2.5,"v":6600},{"d":"2009-10-13","o":2.52,"h":2.56,"l":2.5,"c":2.56,"v":5900},{"d":"2009-10-14","o":2.52,"h":2.57,"l":2.45,"c":2.56,"v":19300},{"d":"2009-10-15","o":2.57,"h":2.81,"l":2.57,"c":2.6,"v":8700},{"d":"2009-10-16","o":2.61,"h":2.7,"l":2.6,"c":2.66,"v":7600},{"d":"2009-10-19","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":100},{"d":"2009-10-20","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2009-10-21","o":2.59,"h":2.63,"l":2.5,"c":2.63,"v":5400},{"d":"2009-10-22","o":2.63,"h":2.87,"l":2.63,"c":2.77,"v":13300},{"d":"2009-10-23","o":2.75,"h":2.76,"l":2.75,"c":2.76,"v":200},{"d":"2009-10-26","o":2.75,"h":2.76,"l":2.75,"c":2.76,"v":1200},{"d":"2009-10-27","o":2.64,"h":2.8,"l":2.64,"c":2.8,"v":4200},{"d":"2009-10-28","o":2.7,"h":2.77,"l":2.65,"c":2.71,"v":8800},{"d":"2009-10-29","o":2.7,"h":2.7,"l":2.59,"c":2.59,"v":11700},{"d":"2009-10-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":2000},{"d":"2009-11-02","o":2.58,"h":2.59,"l":2.53,"c":2.53,"v":3700},{"d":"2009-11-03","o":2.58,"h":2.85,"l":2.58,"c":2.78,"v":20000},{"d":"2009-11-04","o":2.78,"h":2.82,"l":2.78,"c":2.82,"v":18600},{"d":"2009-11-05","o":3,"h":3.08,"l":2.93,"c":3.05,"v":25600},{"d":"2009-11-06","o":3.04,"h":3.06,"l":3.04,"c":3.05,"v":17400},{"d":"2009-11-09","o":3.08,"h":3.25,"l":3.08,"c":3.1,"v":16300},{"d":"2009-11-10","o":3.37,"h":3.7,"l":3.16,"c":3.46,"v":64300},{"d":"2009-11-11","o":3.52,"h":3.52,"l":2.95,"c":3.29,"v":64300},{"d":"2009-11-12","o":3.24,"h":3.29,"l":3.19,"c":3.19,"v":12600},{"d":"2009-11-13","o":3.21,"h":3.44,"l":3.19,"c":3.44,"v":16200},{"d":"2009-11-16","o":3.69,"h":3.7,"l":3.52,"c":3.7,"v":20600},{"d":"2009-11-17","o":3.61,"h":3.65,"l":3.6,"c":3.6,"v":36000},{"d":"2009-11-18","o":3.52,"h":3.52,"l":3.35,"c":3.35,"v":1100},{"d":"2009-11-19","o":3.25,"h":3.32,"l":3.25,"c":3.32,"v":9200},{"d":"2009-11-20","o":3.3,"h":3.32,"l":3.1,"c":3.1,"v":1600},{"d":"2009-11-23","o":2.92,"h":3.1,"l":2.76,"c":2.84,"v":92500},{"d":"2009-11-24","o":2.77,"h":2.95,"l":2.75,"c":2.95,"v":24400},{"d":"2009-11-25","o":2.96,"h":3.04,"l":2.85,"c":3.04,"v":2000},{"d":"2009-11-27","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2009-11-30","o":3.01,"h":3.17,"l":2.83,"c":3.17,"v":7400},{"d":"2009-12-01","o":3.2,"h":3.21,"l":3.05,"c":3.06,"v":2100},{"d":"2009-12-02","o":3.1,"h":3.1,"l":3.06,"c":3.06,"v":1900},{"d":"2009-12-03","o":3.01,"h":3.08,"l":2.89,"c":3.08,"v":5000},{"d":"2009-12-04","o":3.03,"h":3.03,"l":2.9,"c":2.9,"v":3200},{"d":"2009-12-07","o":3.02,"h":3.06,"l":2.84,"c":3.06,"v":5800},{"d":"2009-12-08","o":3.06,"h":3.06,"l":2.95,"c":2.95,"v":900},{"d":"2009-12-09","o":2.83,"h":2.92,"l":2.77,"c":2.85,"v":7900},{"d":"2009-12-10","o":2.86,"h":3.08,"l":2.86,"c":3.03,"v":2600},{"d":"2009-12-11","o":2.96,"h":3.08,"l":2.95,"c":2.95,"v":1500},{"d":"2009-12-14","o":2.95,"h":3.05,"l":2.95,"c":3.05,"v":4700},{"d":"2009-12-15","o":2.93,"h":3.01,"l":2.93,"c":3.01,"v":2000},{"d":"2009-12-16","o":2.96,"h":3,"l":2.94,"c":2.95,"v":1600},{"d":"2009-12-17","o":2.86,"h":3.03,"l":2.8,"c":3.03,"v":1600},{"d":"2009-12-18","o":2.91,"h":2.95,"l":2.85,"c":2.95,"v":2100},{"d":"2009-12-21","o":2.97,"h":2.97,"l":2.78,"c":2.81,"v":5300},{"d":"2009-12-22","o":2.85,"h":3.04,"l":2.76,"c":2.76,"v":25800},{"d":"2009-12-23","o":2.76,"h":2.81,"l":2.46,"c":2.5,"v":27700},{"d":"2009-12-24","o":2.54,"h":2.69,"l":2.5,"c":2.69,"v":8000},{"d":"2009-12-28","o":2.65,"h":2.67,"l":2.65,"c":2.67,"v":1500},{"d":"2009-12-29","o":2.65,"h":2.9,"l":2.65,"c":2.9,"v":8100},{"d":"2009-12-30","o":2.88,"h":2.93,"l":2.86,"c":2.88,"v":6800},{"d":"2009-12-31","o":2.88,"h":2.95,"l":2.7,"c":2.95,"v":6600},{"d":"2010-01-04","o":2.8,"h":2.85,"l":2.8,"c":2.83,"v":1300},{"d":"2010-01-05","o":2.7,"h":2.75,"l":2.61,"c":2.61,"v":4300},{"d":"2010-01-06","o":2.74,"h":2.76,"l":2.74,"c":2.76,"v":3700},{"d":"2010-01-07","o":2.75,"h":2.75,"l":2.74,"c":2.74,"v":2000},{"d":"2010-01-08","o":2.72,"h":2.72,"l":2.65,"c":2.68,"v":2600},{"d":"2010-01-11","o":2.68,"h":2.72,"l":2.68,"c":2.72,"v":6000},{"d":"2010-01-12","o":2.68,"h":2.72,"l":2.65,"c":2.72,"v":2100},{"d":"2010-01-13","o":2.72,"h":2.79,"l":2.72,"c":2.78,"v":10300},{"d":"2010-01-14","o":2.74,"h":2.97,"l":2.74,"c":2.97,"v":19500},{"d":"2010-01-15","o":2.95,"h":3,"l":2.9,"c":2.97,"v":9000},{"d":"2010-01-19","o":3,"h":3.01,"l":2.96,"c":3.01,"v":7200},{"d":"2010-01-20","o":2.97,"h":2.97,"l":2.9,"c":2.9,"v":4100},{"d":"2010-01-21","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":300},{"d":"2010-01-22","o":2.82,"h":2.82,"l":2.68,"c":2.79,"v":3300},{"d":"2010-01-25","o":2.7,"h":2.7,"l":2.66,"c":2.68,"v":6000},{"d":"2010-01-26","o":2.69,"h":2.82,"l":2.69,"c":2.76,"v":6800},{"d":"2010-01-27","o":2.71,"h":2.82,"l":2.6,"c":2.72,"v":16500},{"d":"2010-01-28","o":2.67,"h":2.73,"l":2.6,"c":2.61,"v":6500},{"d":"2010-01-29","o":2.61,"h":2.61,"l":2.56,"c":2.6,"v":3800},{"d":"2010-02-01","o":2.64,"h":2.67,"l":2.57,"c":2.57,"v":5300},{"d":"2010-02-02","o":2.6,"h":2.6,"l":2.5,"c":2.6,"v":9000},{"d":"2010-02-03","o":2.59,"h":2.75,"l":2.49,"c":2.75,"v":40800},{"d":"2010-02-04","o":2.76,"h":2.78,"l":2.76,"c":2.78,"v":4200},{"d":"2010-02-05","o":2.79,"h":2.79,"l":2.69,"c":2.69,"v":700},{"d":"2010-02-08","o":2.68,"h":2.79,"l":2.67,"c":2.72,"v":9200},{"d":"2010-02-09","o":2.68,"h":2.79,"l":2.67,"c":2.74,"v":4400},{"d":"2010-02-10","o":2.72,"h":2.72,"l":2.53,"c":2.63,"v":7800},{"d":"2010-02-11","o":2.64,"h":2.78,"l":2.64,"c":2.68,"v":1800},{"d":"2010-02-12","o":2.7,"h":2.7,"l":2.51,"c":2.53,"v":3700},{"d":"2010-02-16","o":2.52,"h":2.69,"l":2.52,"c":2.6,"v":7600},{"d":"2010-02-17","o":2.6,"h":2.79,"l":2.55,"c":2.56,"v":8800},{"d":"2010-02-18","o":2.59,"h":2.7,"l":2.59,"c":2.7,"v":1200},{"d":"2010-02-19","o":2.6,"h":2.61,"l":2.51,"c":2.61,"v":2400},{"d":"2010-02-22","o":2.61,"h":2.8,"l":2.61,"c":2.72,"v":10100},{"d":"2010-02-23","o":2.72,"h":2.75,"l":2.65,"c":2.7,"v":6600},{"d":"2010-02-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"2010-02-25","o":2.79,"h":2.79,"l":2.72,"c":2.74,"v":6400},{"d":"2010-02-26","o":2.8,"h":2.85,"l":2.8,"c":2.85,"v":1400},{"d":"2010-03-01","o":2.86,"h":2.86,"l":2.61,"c":2.61,"v":7500},{"d":"2010-03-02","o":2.59,"h":2.63,"l":2.56,"c":2.62,"v":2300},{"d":"2010-03-03","o":2.62,"h":2.8,"l":2.62,"c":2.73,"v":10000},{"d":"2010-03-04","o":2.73,"h":2.73,"l":2.67,"c":2.67,"v":2300},{"d":"2010-03-05","o":2.67,"h":2.72,"l":2.67,"c":2.72,"v":3400},{"d":"2010-03-08","o":2.67,"h":2.9,"l":2.67,"c":2.86,"v":7500},{"d":"2010-03-09","o":2.8,"h":2.95,"l":2.76,"c":2.9,"v":8500},{"d":"2010-03-10","o":2.96,"h":3.05,"l":2.68,"c":2.73,"v":27200},{"d":"2010-03-11","o":2.73,"h":3,"l":2.73,"c":2.93,"v":9400},{"d":"2010-03-12","o":2.93,"h":3.07,"l":2.93,"c":3.04,"v":9400},{"d":"2010-03-15","o":2.98,"h":2.98,"l":2.77,"c":2.77,"v":8000},{"d":"2010-03-16","o":2.77,"h":2.86,"l":2.7,"c":2.7,"v":10800},{"d":"2010-03-17","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2010-03-18","o":2.66,"h":2.8,"l":2.66,"c":2.8,"v":6400},{"d":"2010-03-19","o":2.66,"h":2.73,"l":2.66,"c":2.66,"v":5300},{"d":"2010-03-22","o":2.64,"h":2.66,"l":2.56,"c":2.66,"v":8200},{"d":"2010-03-23","o":2.58,"h":2.66,"l":2.5,"c":2.65,"v":20400},{"d":"2010-03-24","o":2.62,"h":2.71,"l":2.61,"c":2.71,"v":19300},{"d":"2010-03-25","o":2.71,"h":2.8,"l":2.71,"c":2.8,"v":8300},{"d":"2010-03-26","o":2.85,"h":2.9,"l":2.78,"c":2.89,"v":27200},{"d":"2010-03-29","o":2.89,"h":2.93,"l":2.87,"c":2.89,"v":4200},{"d":"2010-03-30","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":700},{"d":"2010-03-31","o":2.83,"h":2.89,"l":2.8,"c":2.89,"v":2500},{"d":"2010-04-01","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":100},{"d":"2010-04-05","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":100},{"d":"2010-04-06","o":2.82,"h":2.82,"l":2.7,"c":2.8,"v":3700},{"d":"2010-04-07","o":2.89,"h":2.89,"l":2.5,"c":2.55,"v":27600},{"d":"2010-04-08","o":2.59,"h":2.69,"l":2.56,"c":2.6,"v":7100},{"d":"2010-04-09","o":2.61,"h":2.7,"l":2.61,"c":2.7,"v":3200},{"d":"2010-04-12","o":2.7,"h":2.79,"l":2.7,"c":2.77,"v":8000},{"d":"2010-04-13","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":100},{"d":"2010-04-14","o":2.76,"h":2.81,"l":2.69,"c":2.81,"v":3900},{"d":"2010-04-15","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"2010-04-16","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":11800},{"d":"2010-04-19","o":2.78,"h":2.8,"l":2.78,"c":2.8,"v":1500},{"d":"2010-04-20","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":600},{"d":"2010-04-21","o":2.62,"h":2.85,"l":2.6,"c":2.85,"v":11000},{"d":"2010-04-22","o":2.77,"h":2.88,"l":2.77,"c":2.88,"v":3400},{"d":"2010-04-23","o":2.7,"h":2.8,"l":2.7,"c":2.79,"v":1700},{"d":"2010-04-26","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":4200},{"d":"2010-04-27","o":2.73,"h":2.76,"l":2.7,"c":2.72,"v":3000},{"d":"2010-04-28","o":2.75,"h":2.84,"l":2.74,"c":2.84,"v":10800},{"d":"2010-04-29","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":1200},{"d":"2010-04-30","o":2.89,"h":2.93,"l":2.89,"c":2.93,"v":2800},{"d":"2010-05-03","o":2.28,"h":3.1,"l":2.28,"c":3,"v":22400},{"d":"2010-05-04","o":3.04,"h":3.04,"l":2.86,"c":2.95,"v":2300},{"d":"2010-05-05","o":2.94,"h":3,"l":2.75,"c":3,"v":4800},{"d":"2010-05-06","o":2.93,"h":2.95,"l":2.75,"c":2.83,"v":10800},{"d":"2010-05-07","o":2.76,"h":2.8,"l":2.74,"c":2.76,"v":7300},{"d":"2010-05-10","o":2.76,"h":2.77,"l":2.73,"c":2.73,"v":18900},{"d":"2010-05-11","o":2.7,"h":2.7,"l":2.66,"c":2.66,"v":12300},{"d":"2010-05-12","o":2.71,"h":2.85,"l":2.66,"c":2.66,"v":2500},{"d":"2010-05-13","o":2.65,"h":2.9,"l":2.65,"c":2.81,"v":28200},{"d":"2010-05-14","o":2.81,"h":3.03,"l":2.74,"c":2.99,"v":21100},{"d":"2010-05-17","o":2.93,"h":3.02,"l":2.75,"c":3,"v":18200},{"d":"2010-05-18","o":3,"h":3,"l":2.93,"c":2.93,"v":3300},{"d":"2010-05-19","o":2.86,"h":2.86,"l":2.8,"c":2.8,"v":600},{"d":"2010-05-20","o":2.82,"h":2.82,"l":2.75,"c":2.75,"v":4800},{"d":"2010-05-21","o":2.75,"h":2.75,"l":2.71,"c":2.72,"v":11100},{"d":"2010-05-24","o":2.74,"h":2.74,"l":2.72,"c":2.72,"v":200},{"d":"2010-05-25","o":2.95,"h":2.95,"l":2.77,"c":2.77,"v":5000},{"d":"2010-05-26","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":600},{"d":"2010-05-27","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":3300},{"d":"2010-05-28","o":2.74,"h":2.75,"l":2.7,"c":2.75,"v":7700},{"d":"2010-06-01","o":2.72,"h":2.79,"l":2.7,"c":2.7,"v":26200},{"d":"2010-06-02","o":2.76,"h":2.81,"l":2.72,"c":2.81,"v":2100},{"d":"2010-06-03","o":2.77,"h":2.85,"l":2.75,"c":2.83,"v":10900},{"d":"2010-06-04","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2010-06-07","o":2.71,"h":2.82,"l":2.71,"c":2.8,"v":1800},{"d":"2010-06-08","o":2.8,"h":2.8,"l":2.6,"c":2.7,"v":9800},{"d":"2010-06-09","o":2.71,"h":2.8,"l":2.7,"c":2.8,"v":20400},{"d":"2010-06-10","o":2.79,"h":2.79,"l":2.75,"c":2.75,"v":8900},{"d":"2010-06-11","o":2.72,"h":2.83,"l":2.6,"c":2.83,"v":18600},{"d":"2010-06-14","o":2.76,"h":2.88,"l":2.76,"c":2.88,"v":1400},{"d":"2010-06-15","o":2.79,"h":2.91,"l":2.75,"c":2.91,"v":12600},{"d":"2010-06-16","o":2.88,"h":2.95,"l":2.85,"c":2.95,"v":30000},{"d":"2010-06-17","o":2.96,"h":3.18,"l":2.96,"c":3.1,"v":46800},{"d":"2010-06-18","o":2.77,"h":3.06,"l":2.77,"c":2.92,"v":14300},{"d":"2010-06-21","o":2.95,"h":3.04,"l":2.94,"c":3,"v":7700},{"d":"2010-06-22","o":3.05,"h":3.05,"l":3.03,"c":3.03,"v":300},{"d":"2010-06-23","o":3.03,"h":3.05,"l":3.03,"c":3.05,"v":600},{"d":"2010-06-24","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2010-06-25","o":3.02,"h":3.02,"l":2.98,"c":2.98,"v":1100},{"d":"2010-06-28","o":2.9,"h":3,"l":2.9,"c":3,"v":3400},{"d":"2010-06-29","o":2.93,"h":2.97,"l":2.89,"c":2.89,"v":4100},{"d":"2010-06-30","o":3,"h":3.05,"l":2.95,"c":2.95,"v":2000},{"d":"2010-07-01","o":2.99,"h":3,"l":2.86,"c":2.95,"v":5200},{"d":"2010-07-02","o":2.93,"h":2.96,"l":2.93,"c":2.95,"v":4700},{"d":"2010-07-06","o":2.98,"h":2.98,"l":2.87,"c":2.97,"v":2100},{"d":"2010-07-07","o":3,"h":3,"l":2.87,"c":2.95,"v":400},{"d":"2010-07-08","o":2.95,"h":3,"l":2.94,"c":2.94,"v":3300},{"d":"2010-07-09","o":2.94,"h":3,"l":2.94,"c":2.94,"v":10100},{"d":"2010-07-12","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2010-07-13","o":2.95,"h":2.97,"l":2.9,"c":2.91,"v":9000},{"d":"2010-07-14","o":2.91,"h":2.95,"l":2.91,"c":2.95,"v":5100},{"d":"2010-07-15","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2010-07-16","o":2.96,"h":3,"l":2.94,"c":2.94,"v":3900},{"d":"2010-07-19","o":2.85,"h":2.94,"l":2.85,"c":2.89,"v":4600},{"d":"2010-07-20","o":2.88,"h":2.9,"l":2.87,"c":2.9,"v":5900},{"d":"2010-07-21","o":2.88,"h":2.9,"l":2.87,"c":2.9,"v":4200},{"d":"2010-07-22","o":3.47,"h":3.47,"l":2.84,"c":2.94,"v":23300},{"d":"2010-07-23","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":100},{"d":"2010-07-26","o":2.99,"h":2.99,"l":2.75,"c":2.75,"v":9300},{"d":"2010-07-27","o":2.84,"h":2.89,"l":2.84,"c":2.86,"v":4000},{"d":"2010-07-28","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":1000},{"d":"2010-07-29","o":2.92,"h":3.25,"l":2.92,"c":3.25,"v":26900},{"d":"2010-07-30","o":3.25,"h":3.3,"l":3.08,"c":3.3,"v":24300},{"d":"2010-08-02","o":3.27,"h":3.37,"l":3.27,"c":3.28,"v":5800},{"d":"2010-08-03","o":3.33,"h":3.37,"l":3.33,"c":3.37,"v":1000},{"d":"2010-08-04","o":3.3,"h":3.3,"l":3.18,"c":3.18,"v":2200},{"d":"2010-08-05","o":3.11,"h":3.13,"l":3.08,"c":3.08,"v":600},{"d":"2010-08-06","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":1700},{"d":"2010-08-09","o":3.01,"h":3.01,"l":3,"c":3,"v":1800},{"d":"2010-08-10","o":2.98,"h":3.03,"l":2.95,"c":3.03,"v":900},{"d":"2010-08-11","o":2.96,"h":3,"l":2.88,"c":2.96,"v":6100},{"d":"2010-08-12","o":2.88,"h":3,"l":2.88,"c":3,"v":3900},{"d":"2010-08-13","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":1800},{"d":"2010-08-16","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":100},{"d":"2010-08-17","o":3.04,"h":3.2,"l":3.04,"c":3.19,"v":2400},{"d":"2010-08-18","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":7900},{"d":"2010-08-19","o":3.15,"h":3.15,"l":2.75,"c":2.96,"v":26000},{"d":"2010-08-20","o":3.02,"h":3.07,"l":2.98,"c":2.98,"v":900},{"d":"2010-08-23","o":2.91,"h":2.95,"l":2.9,"c":2.95,"v":6000},{"d":"2010-08-24","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":500},{"d":"2010-08-25","o":2.8,"h":2.9,"l":2.75,"c":2.89,"v":4400},{"d":"2010-08-26","o":2.85,"h":2.9,"l":2.76,"c":2.9,"v":1600},{"d":"2010-08-27","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-08-30","o":2.83,"h":3.07,"l":2.83,"c":3.05,"v":1900},{"d":"2010-08-31","o":3.03,"h":3.33,"l":3.03,"c":3.18,"v":11800},{"d":"2010-09-01","o":3.23,"h":3.23,"l":3.16,"c":3.16,"v":500},{"d":"2010-09-02","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":0},{"d":"2010-09-03","o":3.09,"h":3.09,"l":2.95,"c":3.04,"v":1100},{"d":"2010-09-07","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":300},{"d":"2010-09-08","o":3,"h":3,"l":3,"c":3,"v":2300},{"d":"2010-09-09","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":700},{"d":"2010-09-10","o":3,"h":3.05,"l":2.75,"c":2.88,"v":13700},{"d":"2010-09-13","o":2.84,"h":3,"l":2.79,"c":2.93,"v":8800},{"d":"2010-09-14","o":2.95,"h":3,"l":2.93,"c":2.95,"v":4600},{"d":"2010-09-15","o":2.9,"h":2.9,"l":2.8,"c":2.86,"v":6300},{"d":"2010-09-16","o":2.86,"h":2.92,"l":2.86,"c":2.87,"v":2400},{"d":"2010-09-17","o":2.92,"h":2.97,"l":2.9,"c":2.97,"v":8900},{"d":"2010-09-20","o":2.76,"h":2.95,"l":2.76,"c":2.91,"v":3000},{"d":"2010-09-21","o":2.95,"h":2.97,"l":2.78,"c":2.93,"v":8200},{"d":"2010-09-22","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"2010-09-23","o":2.78,"h":2.96,"l":2.78,"c":2.96,"v":5800},{"d":"2010-09-24","o":2.84,"h":2.84,"l":2.77,"c":2.81,"v":5700},{"d":"2010-09-27","o":2.77,"h":2.85,"l":2.7,"c":2.7,"v":12000},{"d":"2010-09-28","o":2.8,"h":2.98,"l":2.8,"c":2.98,"v":1500},{"d":"2010-09-29","o":2.91,"h":2.97,"l":2.9,"c":2.9,"v":400},{"d":"2010-09-30","o":2.95,"h":3.08,"l":2.89,"c":3.08,"v":8300},{"d":"2010-10-01","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":200},{"d":"2010-10-04","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2010-10-05","o":3.06,"h":3.07,"l":2.87,"c":2.87,"v":19900},{"d":"2010-10-06","o":2.87,"h":2.89,"l":2.75,"c":2.75,"v":2400},{"d":"2010-10-07","o":2.76,"h":2.86,"l":2.76,"c":2.86,"v":2600},{"d":"2010-10-08","o":2.83,"h":2.89,"l":2.81,"c":2.81,"v":3600},{"d":"2010-10-11","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":100},{"d":"2010-10-12","o":2.82,"h":2.91,"l":2.82,"c":2.91,"v":3000},{"d":"2010-10-13","o":2.81,"h":3,"l":2.81,"c":3,"v":6300},{"d":"2010-10-14","o":2.93,"h":2.97,"l":2.92,"c":2.97,"v":400},{"d":"2010-10-15","o":2.87,"h":2.92,"l":2.87,"c":2.88,"v":2300},{"d":"2010-10-18","o":2.86,"h":2.95,"l":2.82,"c":2.89,"v":5100},{"d":"2010-10-19","o":2.9,"h":2.98,"l":2.8,"c":2.8,"v":4800},{"d":"2010-10-20","o":2.8,"h":2.88,"l":2.78,"c":2.88,"v":7200},{"d":"2010-10-21","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":31400},{"d":"2010-10-22","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-10-25","o":2.84,"h":2.9,"l":2.78,"c":2.85,"v":12600},{"d":"2010-10-26","o":2.87,"h":2.9,"l":2.83,"c":2.86,"v":4100},{"d":"2010-10-27","o":2.85,"h":2.88,"l":2.8,"c":2.88,"v":9000},{"d":"2010-10-28","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":4300},{"d":"2010-10-29","o":2.9,"h":2.92,"l":2.86,"c":2.9,"v":3100},{"d":"2010-11-01","o":2.91,"h":2.92,"l":2.86,"c":2.86,"v":1500},{"d":"2010-11-02","o":2.91,"h":2.92,"l":2.9,"c":2.9,"v":4600},{"d":"2010-11-03","o":2.85,"h":2.94,"l":2.85,"c":2.94,"v":300},{"d":"2010-11-04","o":2.94,"h":2.94,"l":2.78,"c":2.88,"v":7200},{"d":"2010-11-05","o":2.82,"h":2.87,"l":2.65,"c":2.8,"v":21300},{"d":"2010-11-08","o":2.8,"h":2.84,"l":2.8,"c":2.82,"v":1600},{"d":"2010-11-09","o":2.83,"h":2.84,"l":2.83,"c":2.83,"v":5700},{"d":"2010-11-10","o":2.83,"h":2.88,"l":2.83,"c":2.84,"v":400},{"d":"2010-11-11","o":2.84,"h":2.94,"l":2.84,"c":2.94,"v":4100},{"d":"2010-11-12","o":2.9,"h":3,"l":2.88,"c":3,"v":7300},{"d":"2010-11-15","o":3,"h":3.05,"l":3,"c":3.05,"v":10500},{"d":"2010-11-16","o":2.98,"h":3.05,"l":2.98,"c":3.05,"v":2600},{"d":"2010-11-17","o":2.98,"h":2.98,"l":2.85,"c":2.85,"v":11500},{"d":"2010-11-18","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"2010-11-19","o":2.9,"h":2.91,"l":2.9,"c":2.9,"v":9900},{"d":"2010-11-22","o":2.85,"h":2.95,"l":2.83,"c":2.9,"v":21700},{"d":"2010-11-23","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-11-24","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-11-26","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":1500},{"d":"2010-11-29","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-11-30","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":7700},{"d":"2010-12-01","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-12-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2010-12-03","o":2.83,"h":2.88,"l":2.83,"c":2.88,"v":600},{"d":"2010-12-06","o":2.89,"h":2.89,"l":2.83,"c":2.83,"v":500},{"d":"2010-12-07","o":2.84,"h":2.9,"l":2.83,"c":2.9,"v":4900},{"d":"2010-12-08","o":2.83,"h":2.85,"l":2.83,"c":2.85,"v":3200},{"d":"2010-12-09","o":2.83,"h":2.85,"l":2.83,"c":2.83,"v":5300},{"d":"2010-12-10","o":2.83,"h":2.89,"l":2.8,"c":2.8,"v":12700},{"d":"2010-12-13","o":2.8,"h":2.85,"l":2.8,"c":2.85,"v":700},{"d":"2010-12-14","o":2.95,"h":3,"l":2.8,"c":2.81,"v":9400},{"d":"2010-12-15","o":2.82,"h":2.84,"l":2.82,"c":2.83,"v":1100},{"d":"2010-12-16","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2010-12-17","o":2.82,"h":2.82,"l":2.8,"c":2.8,"v":3400},{"d":"2010-12-20","o":2.89,"h":2.89,"l":2.77,"c":2.77,"v":2100},{"d":"2010-12-21","o":2.8,"h":2.85,"l":2.76,"c":2.82,"v":10000},{"d":"2010-12-22","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"2010-12-23","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":1200},{"d":"2010-12-27","o":2.98,"h":2.98,"l":2.89,"c":2.9,"v":2800},{"d":"2010-12-28","o":2.87,"h":2.87,"l":2.8,"c":2.87,"v":2400},{"d":"2010-12-29","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":100},{"d":"2010-12-30","o":2.87,"h":2.87,"l":2.8,"c":2.82,"v":4200},{"d":"2010-12-31","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":1200},{"d":"2011-01-03","o":2.85,"h":2.86,"l":2.82,"c":2.86,"v":1800},{"d":"2011-01-04","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":0},{"d":"2011-01-05","o":2.87,"h":2.87,"l":2.82,"c":2.82,"v":3700},{"d":"2011-01-06","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":1600},{"d":"2011-01-07","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":1000},{"d":"2011-01-10","o":2.82,"h":3.1,"l":2.82,"c":3.05,"v":33200},{"d":"2011-01-11","o":3.12,"h":3.15,"l":3.1,"c":3.1,"v":1400},{"d":"2011-01-12","o":3.1,"h":3.1,"l":3,"c":3.1,"v":2400},{"d":"2011-01-13","o":3.14,"h":3.14,"l":3.12,"c":3.12,"v":1400},{"d":"2011-01-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":100},{"d":"2011-01-18","o":3.09,"h":3.09,"l":3,"c":3.05,"v":500},{"d":"2011-01-19","o":3.01,"h":3.06,"l":3.01,"c":3.06,"v":700},{"d":"2011-01-20","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":100},{"d":"2011-01-21","o":3.02,"h":3.05,"l":3,"c":3.05,"v":2300},{"d":"2011-01-24","o":3.1,"h":3.25,"l":3.1,"c":3.2,"v":5900},{"d":"2011-01-25","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1800},{"d":"2011-01-26","o":3.22,"h":3.22,"l":3.16,"c":3.17,"v":7900},{"d":"2011-01-27","o":3.15,"h":3.2,"l":3.1,"c":3.19,"v":6700},{"d":"2011-01-28","o":3.14,"h":3.2,"l":3.1,"c":3.2,"v":3100},{"d":"2011-01-31","o":3.25,"h":3.25,"l":3.1,"c":3.25,"v":800},{"d":"2011-02-01","o":3.25,"h":3.25,"l":3.1,"c":3.11,"v":13200},{"d":"2011-02-02","o":3.15,"h":3.3,"l":3.15,"c":3.25,"v":31500},{"d":"2011-02-03","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":1300},{"d":"2011-02-04","o":3.25,"h":3.3,"l":3.25,"c":3.25,"v":4400},{"d":"2011-02-07","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":1200},{"d":"2011-02-08","o":3.21,"h":3.24,"l":3.19,"c":3.19,"v":500},{"d":"2011-02-09","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":700},{"d":"2011-02-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2011-02-11","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":400},{"d":"2011-02-14","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":300},{"d":"2011-02-15","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":3700},{"d":"2011-02-16","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2011-02-17","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":2500},{"d":"2011-02-18","o":3.25,"h":3.25,"l":3.2,"c":3.2,"v":6100},{"d":"2011-02-22","o":3.25,"h":3.25,"l":3.1,"c":3.1,"v":500},{"d":"2011-02-23","o":3.15,"h":3.15,"l":3.1,"c":3.15,"v":3200},{"d":"2011-02-24","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-02-25","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":1200},{"d":"2011-02-28","o":3.15,"h":3.25,"l":3.15,"c":3.15,"v":4100},{"d":"2011-03-01","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-03-02","o":3.2,"h":3.25,"l":3.19,"c":3.19,"v":1100},{"d":"2011-03-03","o":3.25,"h":3.3,"l":3.25,"c":3.29,"v":5400},{"d":"2011-03-04","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":0},{"d":"2011-03-07","o":3.26,"h":3.36,"l":3.26,"c":3.36,"v":20700},{"d":"2011-03-08","o":3.37,"h":3.4,"l":3.37,"c":3.4,"v":7700},{"d":"2011-03-09","o":3.43,"h":3.69,"l":3.4,"c":3.69,"v":17900},{"d":"2011-03-10","o":3.7,"h":3.75,"l":3.55,"c":3.65,"v":6700},{"d":"2011-03-11","o":3.65,"h":3.65,"l":3.57,"c":3.57,"v":2000},{"d":"2011-03-14","o":3.5,"h":3.5,"l":3.4,"c":3.4,"v":7500},{"d":"2011-03-15","o":3.4,"h":3.4,"l":3.35,"c":3.36,"v":1600},{"d":"2011-03-16","o":3.39,"h":3.39,"l":3.31,"c":3.31,"v":2700},{"d":"2011-03-17","o":3.1,"h":3.26,"l":3.1,"c":3.25,"v":8700},{"d":"2011-03-18","o":3.21,"h":3.4,"l":3.21,"c":3.3,"v":4700},{"d":"2011-03-21","o":3.4,"h":3.45,"l":3.3,"c":3.45,"v":7400},{"d":"2011-03-22","o":3.32,"h":3.4,"l":3.3,"c":3.35,"v":4500},{"d":"2011-03-23","o":3.4,"h":3.47,"l":3.4,"c":3.47,"v":2000},{"d":"2011-03-24","o":3.47,"h":3.53,"l":3.47,"c":3.53,"v":1800},{"d":"2011-03-25","o":3.52,"h":3.52,"l":3.39,"c":3.45,"v":2300},{"d":"2011-03-28","o":3.48,"h":3.57,"l":3.48,"c":3.57,"v":6500},{"d":"2011-03-29","o":3.59,"h":3.59,"l":3.47,"c":3.53,"v":11100},{"d":"2011-03-30","o":3.53,"h":3.53,"l":3.4,"c":3.4,"v":6800},{"d":"2011-03-31","o":3.42,"h":3.52,"l":3.4,"c":3.51,"v":3900},{"d":"2011-04-01","o":3.5,"h":3.52,"l":3.48,"c":3.52,"v":5300},{"d":"2011-04-04","o":3.48,"h":3.48,"l":3.35,"c":3.37,"v":15000},{"d":"2011-04-05","o":3.35,"h":3.37,"l":3.3,"c":3.31,"v":14200},{"d":"2011-04-06","o":3.35,"h":3.39,"l":3.3,"c":3.39,"v":3800},{"d":"2011-04-07","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2011-04-08","o":3.26,"h":3.32,"l":3.26,"c":3.26,"v":5900},{"d":"2011-04-11","o":3.25,"h":3.65,"l":3.25,"c":3.32,"v":17300},{"d":"2011-04-12","o":3.29,"h":3.29,"l":3.25,"c":3.27,"v":10800},{"d":"2011-04-13","o":3.29,"h":3.51,"l":3.25,"c":3.44,"v":8000},{"d":"2011-04-14","o":3.49,"h":3.49,"l":3.35,"c":3.45,"v":2400},{"d":"2011-04-15","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":100},{"d":"2011-04-18","o":3.7,"h":3.7,"l":3.5,"c":3.5,"v":8400},{"d":"2011-04-19","o":3.44,"h":3.58,"l":3.44,"c":3.58,"v":1600},{"d":"2011-04-20","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":5500},{"d":"2011-04-21","o":3.56,"h":3.56,"l":3.33,"c":3.48,"v":3100},{"d":"2011-04-25","o":3.25,"h":3.53,"l":3.25,"c":3.5,"v":17900},{"d":"2011-04-26","o":3.45,"h":3.45,"l":3.28,"c":3.35,"v":2400},{"d":"2011-04-27","o":3.37,"h":3.47,"l":3.37,"c":3.47,"v":9800},{"d":"2011-04-28","o":3.4,"h":3.45,"l":3.35,"c":3.39,"v":7600},{"d":"2011-04-29","o":3.42,"h":3.42,"l":3.34,"c":3.41,"v":1200},{"d":"2011-05-02","o":3.37,"h":3.4,"l":3.33,"c":3.36,"v":1400},{"d":"2011-05-03","o":3.25,"h":3.5,"l":3.25,"c":3.42,"v":9600},{"d":"2011-05-04","o":3.5,"h":3.5,"l":3.35,"c":3.35,"v":3300},{"d":"2011-05-05","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":0},{"d":"2011-05-06","o":3.4,"h":3.45,"l":3.4,"c":3.44,"v":2200},{"d":"2011-05-09","o":3.4,"h":3.5,"l":3.4,"c":3.49,"v":6000},{"d":"2011-05-10","o":3.5,"h":3.5,"l":3.4,"c":3.42,"v":3300},{"d":"2011-05-11","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":1000},{"d":"2011-05-12","o":3.4,"h":3.4,"l":3.25,"c":3.25,"v":8500},{"d":"2011-05-13","o":3.27,"h":3.31,"l":3.2,"c":3.2,"v":5600},{"d":"2011-05-16","o":3.22,"h":3.31,"l":3.2,"c":3.25,"v":8300},{"d":"2011-05-17","o":3.27,"h":3.27,"l":3.17,"c":3.17,"v":8900},{"d":"2011-05-18","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":200},{"d":"2011-05-19","o":3.17,"h":3.24,"l":3.17,"c":3.24,"v":1000},{"d":"2011-05-20","o":3.24,"h":3.25,"l":3.11,"c":3.15,"v":2700},{"d":"2011-05-23","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":200},{"d":"2011-05-24","o":3.15,"h":3.17,"l":3.15,"c":3.17,"v":500},{"d":"2011-05-25","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":1000},{"d":"2011-05-26","o":3.1,"h":3.15,"l":3.1,"c":3.13,"v":4300},{"d":"2011-05-27","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":2500},{"d":"2011-05-31","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-06-01","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":1900},{"d":"2011-06-02","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":400},{"d":"2011-06-03","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":1600},{"d":"2011-06-06","o":3.25,"h":3.25,"l":3.18,"c":3.18,"v":1300},{"d":"2011-06-07","o":3.13,"h":3.14,"l":3.1,"c":3.14,"v":1800},{"d":"2011-06-08","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":0},{"d":"2011-06-09","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":1000},{"d":"2011-06-10","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-06-13","o":3.12,"h":3.25,"l":3.1,"c":3.1,"v":7200},{"d":"2011-06-14","o":3.09,"h":3.09,"l":3.05,"c":3.05,"v":1400},{"d":"2011-06-15","o":3.05,"h":3.28,"l":3.05,"c":3.2,"v":8200},{"d":"2011-06-16","o":3.1,"h":3.1,"l":3.09,"c":3.09,"v":800},{"d":"2011-06-17","o":3.31,"h":3.31,"l":3.06,"c":3.2,"v":7000},{"d":"2011-06-20","o":3.16,"h":3.16,"l":3.09,"c":3.11,"v":2000},{"d":"2011-06-21","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2011-06-22","o":3.13,"h":3.13,"l":3.08,"c":3.09,"v":1200},{"d":"2011-06-23","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":200},{"d":"2011-06-24","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":200},{"d":"2011-06-27","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":100},{"d":"2011-06-28","o":3.11,"h":3.15,"l":3.11,"c":3.15,"v":800},{"d":"2011-06-29","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2011-06-30","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":300},{"d":"2011-07-01","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":4900},{"d":"2011-07-05","o":3.06,"h":3.2,"l":3.06,"c":3.2,"v":10400},{"d":"2011-07-06","o":3.21,"h":3.26,"l":3.21,"c":3.26,"v":8000},{"d":"2011-07-07","o":3.12,"h":3.13,"l":3.06,"c":3.13,"v":1700},{"d":"2011-07-08","o":3.06,"h":3.25,"l":3.05,"c":3.25,"v":6100},{"d":"2011-07-11","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":2400},{"d":"2011-07-12","o":3.2,"h":3.22,"l":3.2,"c":3.22,"v":900},{"d":"2011-07-13","o":3.2,"h":3.2,"l":3.08,"c":3.15,"v":3600},{"d":"2011-07-14","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":1000},{"d":"2011-07-15","o":3.18,"h":3.2,"l":3.18,"c":3.2,"v":4200},{"d":"2011-07-18","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":200},{"d":"2011-07-19","o":3.2,"h":3.21,"l":3.15,"c":3.21,"v":4500},{"d":"2011-07-20","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":800},{"d":"2011-07-21","o":3.12,"h":3.3,"l":3.12,"c":3.26,"v":7800},{"d":"2011-07-22","o":3.3,"h":3.31,"l":3.06,"c":3.06,"v":8000},{"d":"2011-07-25","o":3.06,"h":3.1,"l":3.05,"c":3.05,"v":2300},{"d":"2011-07-26","o":3.05,"h":3.18,"l":3.05,"c":3.18,"v":2700},{"d":"2011-07-27","o":3.18,"h":3.18,"l":3.1,"c":3.1,"v":2800},{"d":"2011-07-28","o":3.1,"h":3.1,"l":3.08,"c":3.08,"v":600},{"d":"2011-07-29","o":3.05,"h":3.15,"l":3.05,"c":3.15,"v":2100},{"d":"2011-08-01","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":200},{"d":"2011-08-02","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":300},{"d":"2011-08-03","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":2500},{"d":"2011-08-04","o":3.11,"h":3.15,"l":3.06,"c":3.15,"v":2800},{"d":"2011-08-05","o":3.14,"h":3.15,"l":3.05,"c":3.15,"v":4800},{"d":"2011-08-08","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":15800},{"d":"2011-08-09","o":3.05,"h":3.05,"l":3.02,"c":3.05,"v":5500},{"d":"2011-08-10","o":3.02,"h":3.03,"l":3.02,"c":3.02,"v":3200},{"d":"2011-08-11","o":3.02,"h":3.02,"l":2.9,"c":2.95,"v":7800},{"d":"2011-08-12","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":100},{"d":"2011-08-15","o":3.02,"h":3.03,"l":3.02,"c":3.03,"v":400},{"d":"2011-08-16","o":3.03,"h":3.05,"l":3.03,"c":3.04,"v":700},{"d":"2011-08-17","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2011-08-18","o":3.02,"h":3.05,"l":3.02,"c":3.04,"v":2000},{"d":"2011-08-19","o":3.06,"h":3.13,"l":3.06,"c":3.13,"v":2000},{"d":"2011-08-22","o":3.13,"h":3.13,"l":3.1,"c":3.1,"v":3900},{"d":"2011-08-23","o":3.1,"h":3.13,"l":3.1,"c":3.13,"v":600},{"d":"2011-08-24","o":3.17,"h":3.2,"l":3.09,"c":3.2,"v":1700},{"d":"2011-08-25","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":1600},{"d":"2011-08-26","o":3,"h":3.01,"l":3,"c":3.01,"v":4000},{"d":"2011-08-29","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"2011-08-30","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2011-08-31","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":100},{"d":"2011-09-01","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2011-09-02","o":2.9,"h":3.31,"l":2.9,"c":2.95,"v":15900},{"d":"2011-09-06","o":3.01,"h":3.08,"l":3.01,"c":3.01,"v":500},{"d":"2011-09-07","o":2.97,"h":2.97,"l":2.77,"c":2.88,"v":4700},{"d":"2011-09-08","o":2.79,"h":2.8,"l":2.79,"c":2.8,"v":1200},{"d":"2011-09-09","o":2.83,"h":3.25,"l":2.75,"c":3.04,"v":9900},{"d":"2011-09-12","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2011-09-13","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":700},{"d":"2011-09-14","o":2.97,"h":2.97,"l":2.75,"c":2.89,"v":3600},{"d":"2011-09-15","o":2.83,"h":2.97,"l":2.83,"c":2.96,"v":1000},{"d":"2011-09-16","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":2600},{"d":"2011-09-19","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2011-09-20","o":2.82,"h":2.83,"l":2.62,"c":2.71,"v":8600},{"d":"2011-09-21","o":2.76,"h":2.78,"l":2.76,"c":2.78,"v":800},{"d":"2011-09-22","o":2.71,"h":2.72,"l":2.69,"c":2.69,"v":7000},{"d":"2011-09-23","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"2011-09-26","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"2011-09-27","o":2.61,"h":2.69,"l":2.61,"c":2.68,"v":2100},{"d":"2011-09-28","o":2.68,"h":2.78,"l":2.68,"c":2.78,"v":2000},{"d":"2011-09-29","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"2011-09-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":800},{"d":"2011-10-03","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":300},{"d":"2011-10-04","o":2.53,"h":2.53,"l":2.4,"c":2.5,"v":5500},{"d":"2011-10-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-10-06","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":400},{"d":"2011-10-07","o":2.44,"h":2.45,"l":2.44,"c":2.45,"v":200},{"d":"2011-10-10","o":2.52,"h":2.59,"l":2.52,"c":2.54,"v":1800},{"d":"2011-10-11","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"2011-10-12","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"2011-10-13","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"2011-10-14","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":7400},{"d":"2011-10-17","o":2.56,"h":2.63,"l":2.56,"c":2.58,"v":1300},{"d":"2011-10-18","o":2.53,"h":2.66,"l":2.48,"c":2.62,"v":4700},{"d":"2011-10-19","o":2.59,"h":2.6,"l":2.56,"c":2.6,"v":1000},{"d":"2011-10-20","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2011-10-21","o":2.49,"h":2.61,"l":2.3,"c":2.61,"v":1700},{"d":"2011-10-24","o":2.66,"h":2.66,"l":2.48,"c":2.66,"v":400},{"d":"2011-10-25","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2011-10-26","o":2.4,"h":2.55,"l":2.4,"c":2.55,"v":3500},{"d":"2011-10-27","o":2.52,"h":2.64,"l":2.52,"c":2.64,"v":400},{"d":"2011-10-28","o":2.64,"h":2.66,"l":2.64,"c":2.66,"v":600},{"d":"2011-10-31","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2011-11-01","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":0},{"d":"2011-11-02","o":2.51,"h":2.66,"l":2.5,"c":2.65,"v":2800},{"d":"2011-11-03","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":100},{"d":"2011-11-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":300},{"d":"2011-11-07","o":2.73,"h":2.83,"l":2.61,"c":2.64,"v":8000},{"d":"2011-11-08","o":2.71,"h":2.71,"l":2.59,"c":2.7,"v":5300},{"d":"2011-11-09","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":500},{"d":"2011-11-10","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"2011-11-11","o":2.65,"h":2.68,"l":2.46,"c":2.46,"v":1400},{"d":"2011-11-14","o":2.57,"h":2.57,"l":2.43,"c":2.5,"v":18000},{"d":"2011-11-15","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":5500},{"d":"2011-11-16","o":2.57,"h":2.57,"l":2.45,"c":2.5,"v":4600},{"d":"2011-11-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2011-11-18","o":2.53,"h":2.65,"l":2.53,"c":2.65,"v":98800},{"d":"2011-11-21","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2011-11-22","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2011-11-23","o":2.52,"h":2.52,"l":2.5,"c":2.5,"v":1000},{"d":"2011-11-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2011-11-28","o":2.63,"h":2.63,"l":2.55,"c":2.55,"v":300},{"d":"2011-11-29","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":700},{"d":"2011-11-30","o":2.59,"h":2.59,"l":2.51,"c":2.51,"v":300},{"d":"2011-12-01","o":2.6,"h":2.6,"l":2.46,"c":2.56,"v":2400},{"d":"2011-12-02","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":900},{"d":"2011-12-05","o":2.65,"h":2.78,"l":2.65,"c":2.78,"v":900},{"d":"2011-12-06","o":2.88,"h":2.88,"l":2.75,"c":2.75,"v":800},{"d":"2011-12-07","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":100},{"d":"2011-12-08","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2011-12-09","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":400},{"d":"2011-12-12","o":2.84,"h":3.1,"l":2.83,"c":2.93,"v":23000},{"d":"2011-12-13","o":3,"h":3,"l":2.86,"c":2.98,"v":16800},{"d":"2011-12-14","o":2.99,"h":2.99,"l":2.8,"c":2.8,"v":11800},{"d":"2011-12-15","o":2.78,"h":2.99,"l":2.75,"c":2.75,"v":7500},{"d":"2011-12-16","o":2.9,"h":2.94,"l":2.85,"c":2.94,"v":5500},{"d":"2011-12-19","o":2.99,"h":2.99,"l":2.71,"c":2.77,"v":7100},{"d":"2011-12-20","o":2.77,"h":2.83,"l":2.7,"c":2.7,"v":6500},{"d":"2011-12-21","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":500},{"d":"2011-12-22","o":2.77,"h":2.77,"l":2.75,"c":2.77,"v":3500},{"d":"2011-12-23","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2011-12-27","o":2.77,"h":2.77,"l":2.75,"c":2.75,"v":2400},{"d":"2011-12-28","o":2.7,"h":2.71,"l":2.7,"c":2.71,"v":400},{"d":"2011-12-29","o":2.77,"h":2.77,"l":2.62,"c":2.62,"v":12000},{"d":"2011-12-30","o":2.65,"h":2.75,"l":2.65,"c":2.66,"v":6000},{"d":"2012-01-03","o":2.66,"h":2.66,"l":2.6,"c":2.62,"v":6700},{"d":"2012-01-04","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":4500},{"d":"2012-01-05","o":2.64,"h":2.71,"l":2.64,"c":2.71,"v":1100},{"d":"2012-01-06","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":700},{"d":"2012-01-09","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2012-01-10","o":2.75,"h":2.77,"l":2.75,"c":2.77,"v":1200},{"d":"2012-01-11","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":500},{"d":"2012-01-12","o":2.77,"h":2.87,"l":2.75,"c":2.75,"v":1500},{"d":"2012-01-13","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":200},{"d":"2012-01-17","o":2.76,"h":2.8,"l":2.65,"c":2.7,"v":3100},{"d":"2012-01-18","o":2.8,"h":2.8,"l":2.79,"c":2.8,"v":700},{"d":"2012-01-19","o":2.79,"h":2.79,"l":2.6,"c":2.7,"v":4300},{"d":"2012-01-20","o":2.65,"h":2.65,"l":2.6,"c":2.6,"v":1700},{"d":"2012-01-23","o":2.63,"h":2.63,"l":2.62,"c":2.62,"v":300},{"d":"2012-01-24","o":2.73,"h":2.85,"l":2.72,"c":2.82,"v":5600},{"d":"2012-01-25","o":2.87,"h":2.87,"l":2.77,"c":2.77,"v":3600},{"d":"2012-01-26","o":2.85,"h":2.85,"l":2.75,"c":2.78,"v":3700},{"d":"2012-01-27","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":0},{"d":"2012-01-30","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":200},{"d":"2012-01-31","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":800},{"d":"2012-02-01","o":2.8,"h":2.8,"l":2.76,"c":2.76,"v":1200},{"d":"2012-02-02","o":2.8,"h":2.85,"l":2.79,"c":2.85,"v":4500},{"d":"2012-02-03","o":2.75,"h":2.79,"l":2.75,"c":2.79,"v":2100},{"d":"2012-02-06","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":2700},{"d":"2012-02-07","o":2.79,"h":2.8,"l":2.76,"c":2.76,"v":8300},{"d":"2012-02-08","o":2.79,"h":2.85,"l":2.79,"c":2.85,"v":600},{"d":"2012-02-09","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":300},{"d":"2012-02-10","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":15500},{"d":"2012-02-13","o":2.9,"h":2.9,"l":2.82,"c":2.82,"v":900},{"d":"2012-02-14","o":2.81,"h":2.82,"l":2.81,"c":2.82,"v":2100},{"d":"2012-02-15","o":2.85,"h":2.85,"l":2.81,"c":2.81,"v":2500},{"d":"2012-02-16","o":2.8,"h":2.9,"l":2.8,"c":2.85,"v":3000},{"d":"2012-02-17","o":2.88,"h":3,"l":2.84,"c":2.87,"v":17400},{"d":"2012-02-21","o":2.92,"h":2.92,"l":2.82,"c":2.82,"v":1300},{"d":"2012-02-22","o":2.76,"h":2.86,"l":2.76,"c":2.86,"v":2700},{"d":"2012-02-23","o":2.86,"h":2.9,"l":2.83,"c":2.9,"v":8100},{"d":"2012-02-24","o":2.9,"h":2.9,"l":2.75,"c":2.75,"v":2200},{"d":"2012-02-27","o":2.8,"h":2.8,"l":2.76,"c":2.76,"v":1000},{"d":"2012-02-28","o":2.85,"h":2.85,"l":2.62,"c":2.83,"v":9800},{"d":"2012-02-29","o":2.83,"h":2.89,"l":2.83,"c":2.89,"v":2600},{"d":"2012-03-01","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":2200},{"d":"2012-03-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-03-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"2012-03-06","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"2012-03-07","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":300},{"d":"2012-03-08","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":800},{"d":"2012-03-09","o":2.76,"h":2.86,"l":2.65,"c":2.75,"v":8000},{"d":"2012-03-12","o":2.85,"h":2.88,"l":2.83,"c":2.86,"v":7300},{"d":"2012-03-13","o":2.86,"h":2.86,"l":2.85,"c":2.86,"v":2600},{"d":"2012-03-14","o":2.88,"h":3.09,"l":2.88,"c":3.01,"v":37900},{"d":"2012-03-15","o":3.02,"h":3.2,"l":3,"c":3.17,"v":29800},{"d":"2012-03-16","o":3.2,"h":3.3,"l":3.16,"c":3.3,"v":26300},{"d":"2012-03-19","o":3.28,"h":3.3,"l":3.21,"c":3.3,"v":5400},{"d":"2012-03-20","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":600},{"d":"2012-03-21","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":1800},{"d":"2012-03-22","o":3.33,"h":3.33,"l":3.22,"c":3.22,"v":4800},{"d":"2012-03-23","o":3.14,"h":3.32,"l":3.12,"c":3.3,"v":14800},{"d":"2012-03-26","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":100},{"d":"2012-03-27","o":3.35,"h":3.45,"l":3.35,"c":3.4,"v":17300},{"d":"2012-03-28","o":3.4,"h":3.47,"l":3.4,"c":3.43,"v":12900},{"d":"2012-03-29","o":3.41,"h":3.45,"l":3.4,"c":3.45,"v":1200},{"d":"2012-03-30","o":3.45,"h":3.45,"l":3.4,"c":3.45,"v":3100},{"d":"2012-04-02","o":3.45,"h":3.45,"l":3.4,"c":3.4,"v":3900},{"d":"2012-04-03","o":3.4,"h":3.41,"l":3.4,"c":3.41,"v":8900},{"d":"2012-04-04","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":4400},{"d":"2012-04-05","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":300},{"d":"2012-04-09","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":600},{"d":"2012-04-10","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2012-04-11","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":0},{"d":"2012-04-12","o":3.29,"h":3.35,"l":3.17,"c":3.17,"v":14400},{"d":"2012-04-13","o":3.21,"h":3.34,"l":3.21,"c":3.34,"v":3800},{"d":"2012-04-16","o":3.34,"h":3.34,"l":3.2,"c":3.29,"v":4100},{"d":"2012-04-17","o":3.14,"h":3.35,"l":3.14,"c":3.34,"v":5800},{"d":"2012-04-18","o":3.37,"h":3.4,"l":3.35,"c":3.35,"v":8300},{"d":"2012-04-19","o":3.31,"h":3.4,"l":3.31,"c":3.39,"v":6500},{"d":"2012-04-20","o":3.37,"h":3.37,"l":3.12,"c":3.3,"v":19400},{"d":"2012-04-23","o":3.28,"h":3.31,"l":3.28,"c":3.3,"v":5400},{"d":"2012-04-24","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-04-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":400},{"d":"2012-04-26","o":3.28,"h":3.34,"l":3.2,"c":3.2,"v":3900},{"d":"2012-04-27","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2012-04-30","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":0},{"d":"2012-05-01","o":3.29,"h":3.34,"l":3.21,"c":3.34,"v":1300},{"d":"2012-05-02","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":100},{"d":"2012-05-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"2012-05-04","o":3.34,"h":3.4,"l":3.21,"c":3.21,"v":6000},{"d":"2012-05-07","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":500},{"d":"2012-05-08","o":3.3,"h":3.3,"l":3.29,"c":3.3,"v":3100},{"d":"2012-05-09","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-05-10","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-05-11","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"2012-05-14","o":3.3,"h":3.31,"l":3.2,"c":3.31,"v":800},{"d":"2012-05-15","o":3.17,"h":3.34,"l":3.17,"c":3.32,"v":1000},{"d":"2012-05-16","o":3.22,"h":3.35,"l":3.2,"c":3.35,"v":2700},{"d":"2012-05-17","o":3.31,"h":3.31,"l":3.3,"c":3.3,"v":900},{"d":"2012-05-18","o":3.39,"h":3.39,"l":3.39,"c":3.39,"v":100},{"d":"2012-05-21","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":400},{"d":"2012-05-22","o":3.01,"h":3.17,"l":3,"c":3.17,"v":8700},{"d":"2012-05-23","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":300},{"d":"2012-05-24","o":3.06,"h":3.15,"l":3.05,"c":3.06,"v":3100},{"d":"2012-05-25","o":3.09,"h":3.09,"l":3.07,"c":3.09,"v":2800},{"d":"2012-05-29","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":1400},{"d":"2012-05-30","o":2.98,"h":3.11,"l":2.98,"c":3.11,"v":7300},{"d":"2012-05-31","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":0},{"d":"2012-06-01","o":3.13,"h":3.13,"l":3.04,"c":3.04,"v":1000},{"d":"2012-06-04","o":3.04,"h":3.04,"l":3.04,"c":3.04,"v":0},{"d":"2012-06-05","o":3.03,"h":3.03,"l":2.98,"c":2.98,"v":4300},{"d":"2012-06-06","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2012-06-07","o":3,"h":3.1,"l":3,"c":3.05,"v":2300},{"d":"2012-06-08","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-06-11","o":3.01,"h":3.55,"l":2.99,"c":3.12,"v":82500},{"d":"2012-06-12","o":3.06,"h":3.1,"l":2.94,"c":2.96,"v":84000},{"d":"2012-06-13","o":2.9,"h":2.96,"l":2.8,"c":2.85,"v":21700},{"d":"2012-06-14","o":2.85,"h":2.88,"l":2.7,"c":2.87,"v":58100},{"d":"2012-06-15","o":2.85,"h":2.89,"l":2.7,"c":2.89,"v":15700},{"d":"2012-06-18","o":2.74,"h":2.89,"l":2.55,"c":2.89,"v":65800},{"d":"2012-06-19","o":2.9,"h":3.02,"l":2.9,"c":3.02,"v":6500},{"d":"2012-06-20","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":0},{"d":"2012-06-21","o":3,"h":3.13,"l":3,"c":3.03,"v":7100},{"d":"2012-06-22","o":3.13,"h":3.13,"l":3.03,"c":3.03,"v":4100},{"d":"2012-06-25","o":3.05,"h":3.14,"l":3.05,"c":3.14,"v":2000},{"d":"2012-06-26","o":3.13,"h":3.13,"l":3.04,"c":3.13,"v":8300},{"d":"2012-06-27","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":200},{"d":"2012-06-28","o":3.12,"h":3.14,"l":3.06,"c":3.07,"v":12600},{"d":"2012-06-29","o":3.1,"h":3.22,"l":3.07,"c":3.19,"v":12900},{"d":"2012-07-02","o":3.18,"h":3.18,"l":3.09,"c":3.09,"v":2800},{"d":"2012-07-03","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":100},{"d":"2012-07-05","o":3.22,"h":3.22,"l":3.21,"c":3.22,"v":3500},{"d":"2012-07-06","o":3.11,"h":3.2,"l":3.02,"c":3.03,"v":1900},{"d":"2012-07-09","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":700},{"d":"2012-07-10","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-07-11","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":0},{"d":"2012-07-12","o":3.01,"h":3.02,"l":3.01,"c":3.01,"v":1000},{"d":"2012-07-13","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":300},{"d":"2012-07-16","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":1300},{"d":"2012-07-17","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"2012-07-18","o":3.14,"h":3.33,"l":3.01,"c":3.01,"v":6000},{"d":"2012-07-19","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":1000},{"d":"2012-07-20","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2012-07-23","o":2.98,"h":3.1,"l":2.96,"c":2.96,"v":5600},{"d":"2012-07-24","o":2.93,"h":2.93,"l":2.92,"c":2.92,"v":2600},{"d":"2012-07-25","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":400},{"d":"2012-07-26","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":700},{"d":"2012-07-27","o":2.87,"h":2.97,"l":2.87,"c":2.96,"v":500},{"d":"2012-07-30","o":2.9,"h":2.9,"l":2.85,"c":2.9,"v":1100},{"d":"2012-07-31","o":2.85,"h":3.05,"l":2.85,"c":3.05,"v":7000},{"d":"2012-08-01","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"2012-08-02","o":3,"h":3.08,"l":2.98,"c":2.98,"v":2400},{"d":"2012-08-03","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2012-08-06","o":3,"h":3,"l":2.85,"c":2.95,"v":7000},{"d":"2012-08-07","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2012-08-08","o":2.85,"h":2.9,"l":2.85,"c":2.86,"v":2900},{"d":"2012-08-09","o":2.96,"h":2.97,"l":2.96,"c":2.96,"v":3000},{"d":"2012-08-10","o":2.97,"h":2.97,"l":2.93,"c":2.94,"v":1600},{"d":"2012-08-13","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2012-08-14","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2012-08-15","o":2.92,"h":2.92,"l":2.86,"c":2.86,"v":1900},{"d":"2012-08-16","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":400},{"d":"2012-08-17","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":1000},{"d":"2012-08-20","o":2.86,"h":2.9,"l":2.86,"c":2.9,"v":1200},{"d":"2012-08-21","o":2.86,"h":2.99,"l":2.86,"c":2.99,"v":2300},{"d":"2012-08-22","o":2.96,"h":2.96,"l":2.92,"c":2.92,"v":400},{"d":"2012-08-23","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2012-08-24","o":2.92,"h":2.93,"l":2.91,"c":2.93,"v":1900},{"d":"2012-08-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":2300},{"d":"2012-08-28","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":1000},{"d":"2012-08-29","o":2.89,"h":2.98,"l":2.78,"c":2.94,"v":1300},{"d":"2012-08-30","o":2.77,"h":2.89,"l":2.77,"c":2.89,"v":1700},{"d":"2012-08-31","o":2.92,"h":2.97,"l":2.85,"c":2.97,"v":3100},{"d":"2012-09-04","o":2.97,"h":2.97,"l":2.84,"c":2.94,"v":3100},{"d":"2012-09-05","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":300},{"d":"2012-09-06","o":2.94,"h":2.94,"l":2.8,"c":2.91,"v":1900},{"d":"2012-09-07","o":2.88,"h":2.88,"l":2.78,"c":2.79,"v":2100},{"d":"2012-09-10","o":2.75,"h":2.98,"l":2.75,"c":2.98,"v":3900},{"d":"2012-09-11","o":2.91,"h":2.91,"l":2.81,"c":2.9,"v":900},{"d":"2012-09-12","o":2.82,"h":2.87,"l":2.77,"c":2.86,"v":1600},{"d":"2012-09-13","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":100},{"d":"2012-09-14","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":100},{"d":"2012-09-17","o":2.91,"h":2.92,"l":2.86,"c":2.86,"v":2100},{"d":"2012-09-18","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":0},{"d":"2012-09-19","o":2.91,"h":2.96,"l":2.91,"c":2.92,"v":2300},{"d":"2012-09-20","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2012-09-21","o":2.91,"h":3,"l":2.91,"c":3,"v":1900},{"d":"2012-09-24","o":2.96,"h":3,"l":2.94,"c":2.99,"v":19300},{"d":"2012-09-25","o":2.91,"h":3.11,"l":2.91,"c":3.11,"v":12900},{"d":"2012-09-26","o":3.07,"h":3.07,"l":2.99,"c":3.01,"v":2800},{"d":"2012-09-27","o":3.11,"h":3.11,"l":2.96,"c":3,"v":3100},{"d":"2012-09-28","o":2.91,"h":3,"l":2.91,"c":2.99,"v":1700},{"d":"2012-10-01","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":500},{"d":"2012-10-02","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":200},{"d":"2012-10-03","o":2.92,"h":2.92,"l":2.8,"c":2.89,"v":2600},{"d":"2012-10-04","o":2.81,"h":2.81,"l":2.62,"c":2.79,"v":2700},{"d":"2012-10-05","o":2.71,"h":2.72,"l":2.71,"c":2.72,"v":600},{"d":"2012-10-08","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2012-10-09","o":2.72,"h":2.72,"l":2.71,"c":2.71,"v":800},{"d":"2012-10-10","o":2.75,"h":2.79,"l":2.75,"c":2.79,"v":900},{"d":"2012-10-11","o":2.76,"h":2.83,"l":2.76,"c":2.83,"v":1400},{"d":"2012-10-12","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2012-10-15","o":2.82,"h":2.96,"l":2.82,"c":2.91,"v":5100},{"d":"2012-10-16","o":2.9,"h":2.91,"l":2.88,"c":2.91,"v":4300},{"d":"2012-10-17","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2012-10-18","o":2.88,"h":2.89,"l":2.88,"c":2.89,"v":600},{"d":"2012-10-19","o":2.82,"h":2.9,"l":2.82,"c":2.9,"v":300},{"d":"2012-10-22","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":1500},{"d":"2012-10-23","o":2.95,"h":2.99,"l":2.95,"c":2.99,"v":500},{"d":"2012-10-24","o":2.9,"h":2.9,"l":2.8,"c":2.9,"v":1600},{"d":"2012-10-25","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":100},{"d":"2012-10-26","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-10-31","o":2.99,"h":2.99,"l":2.9,"c":2.99,"v":2000},{"d":"2012-11-01","o":3,"h":3,"l":2.92,"c":2.92,"v":1100},{"d":"2012-11-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":1500},{"d":"2012-11-05","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":200},{"d":"2012-11-06","o":2.99,"h":3,"l":2.95,"c":2.95,"v":6200},{"d":"2012-11-07","o":2.98,"h":2.98,"l":2.9,"c":2.9,"v":1100},{"d":"2012-11-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2012-11-09","o":2.82,"h":2.9,"l":2.8,"c":2.9,"v":2000},{"d":"2012-11-12","o":2.82,"h":2.85,"l":2.71,"c":2.8,"v":4900},{"d":"2012-11-13","o":2.79,"h":2.8,"l":2.7,"c":2.8,"v":400},{"d":"2012-11-14","o":2.77,"h":2.77,"l":2.72,"c":2.75,"v":2500},{"d":"2012-11-15","o":2.76,"h":2.76,"l":2.66,"c":2.66,"v":3100},{"d":"2012-11-16","o":2.7,"h":2.7,"l":2.55,"c":2.58,"v":12700},{"d":"2012-11-19","o":2.6,"h":2.7,"l":2.6,"c":2.7,"v":2600},{"d":"2012-11-20","o":2.7,"h":2.7,"l":2.69,"c":2.7,"v":1700},{"d":"2012-11-21","o":2.69,"h":2.69,"l":2.6,"c":2.64,"v":2200},{"d":"2012-11-23","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"2012-11-26","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":100},{"d":"2012-11-27","o":2.64,"h":2.7,"l":2.64,"c":2.7,"v":1600},{"d":"2012-11-28","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":400},{"d":"2012-11-29","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1200},{"d":"2012-11-30","o":2.8,"h":2.84,"l":2.8,"c":2.8,"v":3400},{"d":"2012-12-03","o":2.78,"h":2.8,"l":2.78,"c":2.8,"v":700},{"d":"2012-12-04","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2012-12-05","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":700},{"d":"2012-12-06","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2012-12-07","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2012-12-10","o":2.72,"h":2.73,"l":2.48,"c":2.55,"v":12500},{"d":"2012-12-11","o":2.6,"h":2.6,"l":2.55,"c":2.6,"v":2300},{"d":"2012-12-12","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":4900},{"d":"2012-12-13","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2012-12-14","o":2.53,"h":2.53,"l":2.44,"c":2.5,"v":5500},{"d":"2012-12-17","o":2.5,"h":2.55,"l":2.5,"c":2.53,"v":5000},{"d":"2012-12-18","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":1300},{"d":"2012-12-19","o":2.51,"h":2.51,"l":2.44,"c":2.44,"v":8300},{"d":"2012-12-20","o":2.44,"h":2.57,"l":2.3,"c":2.35,"v":17300},{"d":"2012-12-21","o":2.39,"h":2.73,"l":2.35,"c":2.5,"v":17400},{"d":"2012-12-24","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":1800},{"d":"2012-12-26","o":2.5,"h":2.55,"l":2.5,"c":2.52,"v":800},{"d":"2012-12-27","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"2012-12-28","o":2.55,"h":2.57,"l":2.45,"c":2.45,"v":10500},{"d":"2012-12-31","o":2.45,"h":2.73,"l":2.35,"c":2.73,"v":23000},{"d":"2013-01-02","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":5600},{"d":"2013-01-03","o":2.75,"h":2.81,"l":2.74,"c":2.8,"v":4500},{"d":"2013-01-04","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2013-01-07","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":400},{"d":"2013-01-08","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":500},{"d":"2013-01-09","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2013-01-10","o":2.6,"h":2.6,"l":2.4,"c":2.57,"v":12800},{"d":"2013-01-11","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2013-01-14","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2013-01-15","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2013-01-16","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":3100},{"d":"2013-01-17","o":2.55,"h":2.59,"l":2.17,"c":2.32,"v":203300},{"d":"2013-01-18","o":2.32,"h":2.34,"l":2.25,"c":2.32,"v":32300},{"d":"2013-01-22","o":2.35,"h":2.35,"l":2.29,"c":2.29,"v":16400},{"d":"2013-01-23","o":2.28,"h":2.28,"l":2.19,"c":2.19,"v":41600},{"d":"2013-01-24","o":2.21,"h":2.21,"l":2.19,"c":2.2,"v":15500},{"d":"2013-01-25","o":2.19,"h":2.25,"l":2.19,"c":2.23,"v":8700},{"d":"2013-01-28","o":2.25,"h":2.34,"l":2.21,"c":2.24,"v":10900},{"d":"2013-01-29","o":2.22,"h":2.25,"l":2.18,"c":2.21,"v":6500},{"d":"2013-01-30","o":2.2,"h":2.25,"l":2.2,"c":2.23,"v":19800},{"d":"2013-01-31","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":1500},{"d":"2013-02-01","o":2.3,"h":2.36,"l":2.23,"c":2.23,"v":6900},{"d":"2013-02-04","o":2.25,"h":2.25,"l":2.2,"c":2.2,"v":3300},{"d":"2013-02-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2000},{"d":"2013-02-06","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":200},{"d":"2013-02-07","o":2.21,"h":2.21,"l":2.18,"c":2.18,"v":26700},{"d":"2013-02-08","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":600},{"d":"2013-02-11","o":2.19,"h":2.19,"l":2.18,"c":2.18,"v":1900},{"d":"2013-02-12","o":2.18,"h":2.18,"l":2.06,"c":2.06,"v":20100},{"d":"2013-02-13","o":2.08,"h":2.15,"l":2.08,"c":2.15,"v":25000},{"d":"2013-02-14","o":2.11,"h":2.33,"l":2.04,"c":2.25,"v":7800},{"d":"2013-02-15","o":2.27,"h":2.27,"l":2.15,"c":2.15,"v":4200},{"d":"2013-02-19","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":10300},{"d":"2013-02-20","o":2.16,"h":2.34,"l":2.16,"c":2.26,"v":30600},{"d":"2013-02-21","o":2.21,"h":2.25,"l":2.12,"c":2.15,"v":10900},{"d":"2013-02-22","o":2.15,"h":2.16,"l":2.1,"c":2.11,"v":3100},{"d":"2013-02-25","o":2.11,"h":2.11,"l":2.08,"c":2.08,"v":700},{"d":"2013-02-26","o":2.08,"h":2.12,"l":2.07,"c":2.08,"v":3800},{"d":"2013-02-27","o":2.12,"h":2.13,"l":2.05,"c":2.05,"v":12900},{"d":"2013-02-28","o":2.03,"h":2.1,"l":2.03,"c":2.1,"v":7500},{"d":"2013-03-01","o":2.09,"h":2.1,"l":2.05,"c":2.1,"v":700},{"d":"2013-03-04","o":2.06,"h":2.08,"l":2,"c":2.04,"v":4000},{"d":"2013-03-05","o":2.02,"h":2.04,"l":1.88,"c":1.97,"v":19500},{"d":"2013-03-06","o":1.97,"h":1.97,"l":1.87,"c":1.87,"v":27100},{"d":"2013-03-07","o":1.87,"h":2.04,"l":1.87,"c":1.97,"v":11900},{"d":"2013-03-08","o":1.99,"h":2.13,"l":1.99,"c":2.12,"v":6100},{"d":"2013-03-11","o":2.11,"h":2.11,"l":1.98,"c":2.02,"v":16000},{"d":"2013-03-12","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":100},{"d":"2013-03-13","o":2.01,"h":2.01,"l":2,"c":2,"v":500},{"d":"2013-03-14","o":1.99,"h":2,"l":1.99,"c":2,"v":400},{"d":"2013-03-15","o":1.96,"h":2.01,"l":1.92,"c":2.01,"v":2100},{"d":"2013-03-18","o":2.02,"h":2.07,"l":1.96,"c":2.03,"v":4300},{"d":"2013-03-19","o":2.05,"h":2.06,"l":2.05,"c":2.06,"v":2200},{"d":"2013-03-20","o":2.03,"h":2.09,"l":2.03,"c":2.08,"v":7300},{"d":"2013-03-21","o":2.03,"h":2.07,"l":2.03,"c":2.07,"v":200},{"d":"2013-03-22","o":1.96,"h":2.03,"l":1.96,"c":1.98,"v":700},{"d":"2013-03-25","o":2,"h":2.07,"l":1.99,"c":2.05,"v":1900},{"d":"2013-03-26","o":2.03,"h":2.06,"l":2.03,"c":2.06,"v":1100},{"d":"2013-03-27","o":2.02,"h":2.02,"l":1.92,"c":1.98,"v":4000},{"d":"2013-03-28","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":700},{"d":"2013-04-01","o":1.99,"h":2.01,"l":1.98,"c":2.01,"v":700},{"d":"2013-04-02","o":1.98,"h":1.98,"l":1.92,"c":1.92,"v":19100},{"d":"2013-04-03","o":1.94,"h":1.95,"l":1.84,"c":1.88,"v":14200},{"d":"2013-04-04","o":1.85,"h":1.86,"l":1.76,"c":1.81,"v":5100},{"d":"2013-04-05","o":1.81,"h":1.81,"l":1.74,"c":1.76,"v":5100},{"d":"2013-04-08","o":1.78,"h":1.79,"l":1.78,"c":1.79,"v":2500},{"d":"2013-04-09","o":1.75,"h":1.76,"l":1.67,"c":1.74,"v":12500},{"d":"2013-04-10","o":1.74,"h":1.74,"l":1.67,"c":1.7,"v":6800},{"d":"2013-04-11","o":1.68,"h":1.69,"l":1.56,"c":1.56,"v":87100},{"d":"2013-04-12","o":1.6,"h":1.76,"l":1.6,"c":1.71,"v":8900},{"d":"2013-04-15","o":1.72,"h":1.72,"l":1.7,"c":1.72,"v":2500},{"d":"2013-04-16","o":1.7,"h":1.72,"l":1.7,"c":1.7,"v":2100},{"d":"2013-04-17","o":1.7,"h":1.7,"l":1.57,"c":1.64,"v":3400},{"d":"2013-04-18","o":1.62,"h":1.62,"l":1.56,"c":1.59,"v":800},{"d":"2013-04-19","o":1.62,"h":1.65,"l":1.61,"c":1.65,"v":3700},{"d":"2013-04-22","o":1.64,"h":1.64,"l":1.64,"c":1.64,"v":3100},{"d":"2013-04-23","o":1.65,"h":1.7,"l":1.6,"c":1.6,"v":5700},{"d":"2013-04-24","o":1.66,"h":1.7,"l":1.66,"c":1.66,"v":22000},{"d":"2013-04-25","o":1.66,"h":1.7,"l":1.61,"c":1.63,"v":34000},{"d":"2013-04-26","o":1.64,"h":1.66,"l":1.64,"c":1.65,"v":8100},{"d":"2013-04-29","o":1.68,"h":1.68,"l":1.65,"c":1.65,"v":3200},{"d":"2013-04-30","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2013-05-01","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2013-05-02","o":1.67,"h":1.67,"l":1.61,"c":1.61,"v":200},{"d":"2013-05-03","o":1.61,"h":1.61,"l":1.61,"c":1.61,"v":1600},{"d":"2013-05-06","o":1.61,"h":1.61,"l":1.57,"c":1.57,"v":6800},{"d":"2013-05-07","o":1.57,"h":1.59,"l":1.55,"c":1.55,"v":5200},{"d":"2013-05-08","o":1.57,"h":1.64,"l":1.57,"c":1.64,"v":2300},{"d":"2013-05-09","o":1.61,"h":1.64,"l":1.61,"c":1.64,"v":600},{"d":"2013-05-10","o":1.69,"h":1.75,"l":1.65,"c":1.74,"v":6300},{"d":"2013-05-13","o":1.72,"h":1.75,"l":1.52,"c":1.61,"v":15200},{"d":"2013-05-14","o":1.58,"h":1.67,"l":1.58,"c":1.61,"v":13000},{"d":"2013-05-15","o":1.63,"h":1.91,"l":1.6,"c":1.82,"v":119600},{"d":"2013-05-16","o":1.94,"h":1.96,"l":1.8,"c":1.94,"v":24400},{"d":"2013-05-17","o":1.95,"h":2.07,"l":1.91,"c":2.07,"v":14300},{"d":"2013-05-20","o":2.05,"h":2.17,"l":1.81,"c":1.9,"v":55700},{"d":"2013-05-21","o":1.95,"h":2.04,"l":1.9,"c":1.93,"v":38800},{"d":"2013-05-22","o":1.96,"h":1.99,"l":1.9,"c":1.99,"v":7800},{"d":"2013-05-23","o":1.96,"h":2.1,"l":1.96,"c":2.1,"v":10800},{"d":"2013-05-24","o":2.1,"h":2.1,"l":2.05,"c":2.1,"v":3200},{"d":"2013-05-28","o":2.1,"h":2.1,"l":1.93,"c":1.93,"v":12400},{"d":"2013-05-29","o":1.91,"h":1.96,"l":1.84,"c":1.95,"v":14700},{"d":"2013-05-30","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":6400},{"d":"2013-05-31","o":1.99,"h":2.07,"l":1.97,"c":2.05,"v":4400},{"d":"2013-06-03","o":2,"h":2.01,"l":1.9,"c":2.01,"v":2800},{"d":"2013-06-04","o":2.05,"h":2.1,"l":2.05,"c":2.08,"v":11300},{"d":"2013-06-05","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"2013-06-06","o":2.02,"h":2.06,"l":2.02,"c":2.06,"v":2000},{"d":"2013-06-07","o":2.06,"h":2.06,"l":1.99,"c":1.99,"v":4900},{"d":"2013-06-10","o":1.95,"h":2.14,"l":1.95,"c":2.1,"v":6200},{"d":"2013-06-11","o":2.15,"h":2.16,"l":2.06,"c":2.16,"v":2800},{"d":"2013-06-12","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":500},{"d":"2013-06-13","o":2.15,"h":2.22,"l":2.15,"c":2.22,"v":4700},{"d":"2013-06-14","o":2.22,"h":2.3,"l":2.22,"c":2.27,"v":4800},{"d":"2013-06-17","o":2.32,"h":2.36,"l":2.22,"c":2.3,"v":8100},{"d":"2013-06-18","o":2.29,"h":2.29,"l":2.27,"c":2.27,"v":2700},{"d":"2013-06-19","o":2.3,"h":2.3,"l":2.27,"c":2.27,"v":2400},{"d":"2013-06-20","o":2.26,"h":2.26,"l":2.24,"c":2.25,"v":14700},{"d":"2013-06-21","o":2.28,"h":2.29,"l":2.26,"c":2.26,"v":2500},{"d":"2013-06-24","o":2.29,"h":2.29,"l":2.25,"c":2.25,"v":4600},{"d":"2013-06-25","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":200},{"d":"2013-06-26","o":2.26,"h":2.32,"l":2.26,"c":2.31,"v":1800},{"d":"2013-06-27","o":2.3,"h":2.3,"l":2.05,"c":2.11,"v":13000},{"d":"2013-06-28","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":700},{"d":"2013-07-01","o":2.15,"h":2.16,"l":2.15,"c":2.16,"v":500},{"d":"2013-07-02","o":2.15,"h":2.22,"l":2.15,"c":2.15,"v":2700},{"d":"2013-07-03","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"2013-07-05","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":100},{"d":"2013-07-08","o":2.2,"h":2.2,"l":2.14,"c":2.14,"v":1200},{"d":"2013-07-09","o":2.13,"h":2.2,"l":2.1,"c":2.19,"v":5900},{"d":"2013-07-10","o":2.2,"h":3.1,"l":2.2,"c":2.63,"v":204400},{"d":"2013-07-11","o":2.84,"h":2.88,"l":2.56,"c":2.82,"v":66200},{"d":"2013-07-12","o":2.97,"h":3.25,"l":2.86,"c":3,"v":224300},{"d":"2013-07-15","o":3.18,"h":3.22,"l":2.98,"c":3.21,"v":65300},{"d":"2013-07-16","o":3.22,"h":3.23,"l":2.88,"c":3,"v":36400},{"d":"2013-07-17","o":3.02,"h":3.08,"l":2.84,"c":3.05,"v":40800},{"d":"2013-07-18","o":2.98,"h":3.01,"l":2.76,"c":2.79,"v":30300},{"d":"2013-07-19","o":3.05,"h":3.05,"l":2.85,"c":2.87,"v":24500},{"d":"2013-07-22","o":3,"h":3.04,"l":2.9,"c":2.91,"v":8300},{"d":"2013-07-23","o":2.86,"h":2.91,"l":2.7,"c":2.72,"v":11700},{"d":"2013-07-24","o":2.69,"h":2.84,"l":2.48,"c":2.61,"v":45700},{"d":"2013-07-25","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":3900},{"d":"2013-07-26","o":2.53,"h":2.64,"l":2.51,"c":2.55,"v":5100},{"d":"2013-07-29","o":2.58,"h":2.64,"l":2.55,"c":2.56,"v":20200},{"d":"2013-07-30","o":2.49,"h":3.02,"l":2.49,"c":2.92,"v":40700},{"d":"2013-07-31","o":2.92,"h":3.01,"l":2.91,"c":2.93,"v":13700},{"d":"2013-08-01","o":2.95,"h":2.95,"l":2.85,"c":2.9,"v":4200},{"d":"2013-08-02","o":2.85,"h":2.94,"l":2.85,"c":2.94,"v":2400},{"d":"2013-08-05","o":2.89,"h":3,"l":2.8,"c":3,"v":12500},{"d":"2013-08-06","o":2.95,"h":2.96,"l":2.82,"c":2.95,"v":5500},{"d":"2013-08-07","o":2.91,"h":2.97,"l":2.9,"c":2.97,"v":3400},{"d":"2013-08-08","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":1000},{"d":"2013-08-09","o":2.89,"h":2.89,"l":2.75,"c":2.84,"v":12900},{"d":"2013-08-12","o":2.64,"h":2.77,"l":2.64,"c":2.77,"v":4900},{"d":"2013-08-13","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2013-08-14","o":2.78,"h":3.24,"l":2.78,"c":2.99,"v":37100},{"d":"2013-08-15","o":2.93,"h":3.03,"l":2.91,"c":2.98,"v":5000},{"d":"2013-08-16","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":0},{"d":"2013-08-19","o":2.98,"h":2.98,"l":2.88,"c":2.88,"v":1700},{"d":"2013-08-20","o":2.96,"h":2.96,"l":2.88,"c":2.88,"v":2400},{"d":"2013-08-21","o":2.95,"h":2.95,"l":2.94,"c":2.94,"v":2100},{"d":"2013-08-22","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2013-08-23","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2013-08-26","o":2.94,"h":2.94,"l":2.89,"c":2.91,"v":1200},{"d":"2013-08-27","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2013-08-28","o":2.85,"h":2.86,"l":2.84,"c":2.86,"v":4100},{"d":"2013-08-29","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":0},{"d":"2013-08-30","o":2.85,"h":2.89,"l":2.76,"c":2.89,"v":2900},{"d":"2013-09-03","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":1600},{"d":"2013-09-04","o":2.9,"h":3.46,"l":2.52,"c":2.65,"v":81400},{"d":"2013-09-05","o":2.6,"h":2.61,"l":2.55,"c":2.57,"v":4900},{"d":"2013-09-06","o":2.61,"h":3,"l":2.61,"c":2.71,"v":17500},{"d":"2013-09-09","o":2.81,"h":2.81,"l":2.7,"c":2.7,"v":4900},{"d":"2013-09-10","o":2.71,"h":2.76,"l":2.6,"c":2.7,"v":27200},{"d":"2013-09-11","o":2.72,"h":2.72,"l":2.7,"c":2.71,"v":1400},{"d":"2013-09-12","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":700},{"d":"2013-09-13","o":2.61,"h":2.7,"l":2.61,"c":2.7,"v":10200},{"d":"2013-09-16","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2013-09-17","o":2.64,"h":2.64,"l":2.59,"c":2.61,"v":1800},{"d":"2013-09-18","o":2.62,"h":2.69,"l":2.61,"c":2.69,"v":10000},{"d":"2013-09-19","o":2.69,"h":2.69,"l":2.64,"c":2.65,"v":2500},{"d":"2013-09-20","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":600},{"d":"2013-09-23","o":2.63,"h":2.76,"l":2.61,"c":2.76,"v":9200},{"d":"2013-09-24","o":2.75,"h":2.83,"l":2.75,"c":2.83,"v":600},{"d":"2013-09-25","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2013-09-26","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":2200},{"d":"2013-09-27","o":2.76,"h":2.76,"l":2.55,"c":2.63,"v":7800},{"d":"2013-09-30","o":2.53,"h":2.56,"l":2.52,"c":2.56,"v":1600},{"d":"2013-10-01","o":2.54,"h":2.64,"l":2.52,"c":2.52,"v":5500},{"d":"2013-10-02","o":2.55,"h":2.6,"l":2.52,"c":2.54,"v":4100},{"d":"2013-10-03","o":2.53,"h":2.54,"l":2.52,"c":2.53,"v":800},{"d":"2013-10-04","o":2.59,"h":2.6,"l":2.59,"c":2.6,"v":1500},{"d":"2013-10-07","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"2013-10-08","o":2.55,"h":2.55,"l":2.52,"c":2.52,"v":500},{"d":"2013-10-09","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":700},{"d":"2013-10-10","o":2.54,"h":2.57,"l":2.53,"c":2.53,"v":2100},{"d":"2013-10-11","o":2.52,"h":2.54,"l":2.41,"c":2.46,"v":8200},{"d":"2013-10-14","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":500},{"d":"2013-10-15","o":2.41,"h":2.46,"l":2.26,"c":2.43,"v":4900},{"d":"2013-10-16","o":2.46,"h":2.56,"l":2.46,"c":2.54,"v":3000},{"d":"2013-10-17","o":2.5,"h":2.5,"l":2.42,"c":2.42,"v":1800},{"d":"2013-10-18","o":2.46,"h":2.46,"l":2.41,"c":2.41,"v":3800},{"d":"2013-10-21","o":2.44,"h":2.46,"l":2.44,"c":2.45,"v":4000},{"d":"2013-10-22","o":2.44,"h":2.46,"l":2.31,"c":2.43,"v":8800},{"d":"2013-10-23","o":2.46,"h":2.46,"l":2.44,"c":2.44,"v":1700},{"d":"2013-10-24","o":2.42,"h":2.42,"l":2.28,"c":2.41,"v":1600},{"d":"2013-10-25","o":2.37,"h":2.47,"l":2.37,"c":2.46,"v":5800},{"d":"2013-10-28","o":2.44,"h":2.45,"l":2.41,"c":2.42,"v":800},{"d":"2013-10-29","o":2.42,"h":2.45,"l":2.33,"c":2.43,"v":21500},{"d":"2013-10-30","o":2.37,"h":2.46,"l":2.37,"c":2.46,"v":2100},{"d":"2013-10-31","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":1000},{"d":"2013-11-01","o":2.4,"h":2.46,"l":2.4,"c":2.41,"v":800},{"d":"2013-11-04","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2013-11-05","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":100},{"d":"2013-11-06","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":600},{"d":"2013-11-07","o":2.4,"h":2.4,"l":2.29,"c":2.35,"v":2600},{"d":"2013-11-08","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1500},{"d":"2013-11-11","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":100},{"d":"2013-11-12","o":2.37,"h":2.39,"l":2.35,"c":2.36,"v":2200},{"d":"2013-11-13","o":2.37,"h":2.45,"l":2.35,"c":2.45,"v":4400},{"d":"2013-11-14","o":2.41,"h":2.45,"l":2.41,"c":2.45,"v":1100},{"d":"2013-11-15","o":2.39,"h":2.39,"l":2.35,"c":2.38,"v":5100},{"d":"2013-11-18","o":2.43,"h":2.43,"l":2.35,"c":2.35,"v":600},{"d":"2013-11-19","o":2.35,"h":2.4,"l":2.3,"c":2.31,"v":6600},{"d":"2013-11-20","o":2.35,"h":2.45,"l":2.35,"c":2.37,"v":5000},{"d":"2013-11-21","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":200},{"d":"2013-11-22","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":500},{"d":"2013-11-25","o":2.4,"h":2.45,"l":2.36,"c":2.44,"v":11100},{"d":"2013-11-26","o":2.44,"h":2.55,"l":2.36,"c":2.5,"v":12200},{"d":"2013-11-27","o":2.55,"h":2.75,"l":2.52,"c":2.7,"v":16000},{"d":"2013-11-29","o":2.7,"h":2.71,"l":2.7,"c":2.71,"v":3200},{"d":"2013-12-02","o":2.71,"h":2.72,"l":2.7,"c":2.7,"v":2200},{"d":"2013-12-03","o":2.74,"h":2.8,"l":2.5,"c":2.5,"v":14100},{"d":"2013-12-04","o":2.56,"h":2.7,"l":2.32,"c":2.56,"v":21700},{"d":"2013-12-05","o":2.56,"h":2.6,"l":2.56,"c":2.59,"v":1200},{"d":"2013-12-06","o":2.56,"h":2.65,"l":2.56,"c":2.65,"v":400},{"d":"2013-12-09","o":2.66,"h":2.7,"l":2.66,"c":2.7,"v":400},{"d":"2013-12-10","o":2.68,"h":2.71,"l":2.68,"c":2.68,"v":1200},{"d":"2013-12-11","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":600},{"d":"2013-12-12","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2013-12-13","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":2800},{"d":"2013-12-16","o":2.71,"h":2.71,"l":2.64,"c":2.64,"v":3900},{"d":"2013-12-17","o":2.65,"h":2.68,"l":2.61,"c":2.68,"v":2600},{"d":"2013-12-18","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":0},{"d":"2013-12-19","o":2.79,"h":3.3,"l":2.75,"c":3.01,"v":62000},{"d":"2013-12-20","o":3.1,"h":3.11,"l":2.8,"c":2.8,"v":32700},{"d":"2013-12-23","o":2.85,"h":2.85,"l":2.6,"c":2.62,"v":7700},{"d":"2013-12-24","o":2.64,"h":2.64,"l":2.51,"c":2.59,"v":6900},{"d":"2013-12-26","o":2.51,"h":2.79,"l":2.51,"c":2.79,"v":7200},{"d":"2013-12-27","o":2.71,"h":2.8,"l":2.61,"c":2.63,"v":9000},{"d":"2013-12-30","o":2.68,"h":2.68,"l":2.62,"c":2.62,"v":3300},{"d":"2013-12-31","o":2.61,"h":2.82,"l":2.59,"c":2.77,"v":21300},{"d":"2014-01-02","o":2.76,"h":2.76,"l":2.64,"c":2.64,"v":4400},{"d":"2014-01-03","o":2.69,"h":2.74,"l":2.68,"c":2.74,"v":1500},{"d":"2014-01-06","o":2.78,"h":2.87,"l":2.78,"c":2.85,"v":39500},{"d":"2014-01-07","o":2.88,"h":2.95,"l":2.72,"c":2.9,"v":93600},{"d":"2014-01-08","o":2.82,"h":2.82,"l":2.63,"c":2.77,"v":20800},{"d":"2014-01-09","o":2.73,"h":2.73,"l":2.65,"c":2.65,"v":20100},{"d":"2014-01-10","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":18100},{"d":"2014-01-13","o":2.79,"h":3,"l":2.79,"c":3,"v":8200},{"d":"2014-01-14","o":3,"h":3.1,"l":3,"c":3.09,"v":2900},{"d":"2014-01-15","o":3.1,"h":3.1,"l":2.84,"c":3,"v":22700},{"d":"2014-01-16","o":2.97,"h":3.02,"l":2.92,"c":2.94,"v":5400},{"d":"2014-01-17","o":2.99,"h":3.1,"l":2.95,"c":2.95,"v":17000},{"d":"2014-01-21","o":2.93,"h":2.99,"l":2.93,"c":2.99,"v":200},{"d":"2014-01-22","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":0},{"d":"2014-01-23","o":2.99,"h":2.99,"l":2.91,"c":2.99,"v":6600},{"d":"2014-01-24","o":2.97,"h":2.97,"l":2.9,"c":2.94,"v":5600},{"d":"2014-01-27","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1200},{"d":"2014-01-28","o":2.98,"h":2.98,"l":2.96,"c":2.96,"v":800},{"d":"2014-01-29","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"2014-01-30","o":2.9,"h":2.9,"l":2.74,"c":2.85,"v":1100},{"d":"2014-01-31","o":2.84,"h":2.89,"l":2.84,"c":2.89,"v":1500},{"d":"2014-02-03","o":2.88,"h":2.93,"l":2.88,"c":2.93,"v":200},{"d":"2014-02-04","o":2.7,"h":2.95,"l":2.7,"c":2.94,"v":11500},{"d":"2014-02-05","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"2014-02-06","o":2.86,"h":3.05,"l":2.85,"c":2.94,"v":31000},{"d":"2014-02-07","o":2.94,"h":3.1,"l":2.92,"c":3.1,"v":12800},{"d":"2014-02-10","o":3.15,"h":3.19,"l":3.12,"c":3.19,"v":500},{"d":"2014-02-11","o":3.15,"h":3.29,"l":3.15,"c":3.21,"v":11300},{"d":"2014-02-12","o":3.21,"h":3.21,"l":3.15,"c":3.15,"v":6200},{"d":"2014-02-13","o":3.14,"h":3.15,"l":3.05,"c":3.12,"v":7100},{"d":"2014-02-14","o":3.11,"h":3.11,"l":3.07,"c":3.09,"v":1000},{"d":"2014-02-18","o":3.06,"h":3.09,"l":2.96,"c":3.09,"v":9400},{"d":"2014-02-19","o":3.07,"h":3.1,"l":3.03,"c":3.08,"v":16300},{"d":"2014-02-20","o":3.07,"h":3.3,"l":3.01,"c":3.09,"v":7700},{"d":"2014-02-21","o":3.1,"h":3.15,"l":3.09,"c":3.15,"v":4600},{"d":"2014-02-24","o":3.17,"h":3.21,"l":3.17,"c":3.21,"v":1700},{"d":"2014-02-25","o":3.11,"h":3.16,"l":3.11,"c":3.11,"v":5500},{"d":"2014-02-26","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":100},{"d":"2014-02-27","o":3.04,"h":3.11,"l":3.04,"c":3.11,"v":1800},{"d":"2014-02-28","o":3.07,"h":3.07,"l":3.02,"c":3.05,"v":4100},{"d":"2014-03-03","o":3.01,"h":3.04,"l":3.01,"c":3.01,"v":5200},{"d":"2014-03-04","o":3.01,"h":3.42,"l":2.83,"c":3.04,"v":113000},{"d":"2014-03-05","o":3.13,"h":3.13,"l":3.07,"c":3.07,"v":1800},{"d":"2014-03-06","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":3800},{"d":"2014-03-07","o":3.09,"h":3.33,"l":3.09,"c":3.27,"v":51000},{"d":"2014-03-10","o":3.28,"h":3.29,"l":3.21,"c":3.29,"v":10900},{"d":"2014-03-11","o":3.27,"h":3.28,"l":3.11,"c":3.2,"v":11300},{"d":"2014-03-12","o":3.09,"h":3.26,"l":3.01,"c":3.03,"v":33500},{"d":"2014-03-13","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":8300},{"d":"2014-03-14","o":3.02,"h":3.02,"l":3,"c":3,"v":1400},{"d":"2014-03-17","o":3.05,"h":3.1,"l":3,"c":3,"v":1100},{"d":"2014-03-18","o":3.03,"h":3.39,"l":3,"c":3.2,"v":19600},{"d":"2014-03-19","o":3.22,"h":3.37,"l":3.19,"c":3.26,"v":42100},{"d":"2014-03-20","o":3.17,"h":3.35,"l":3.17,"c":3.35,"v":14200},{"d":"2014-03-21","o":3.35,"h":3.4,"l":3.3,"c":3.3,"v":2200},{"d":"2014-03-24","o":3.26,"h":3.34,"l":3.25,"c":3.25,"v":1600},{"d":"2014-03-25","o":3.3,"h":3.34,"l":3.3,"c":3.34,"v":1200},{"d":"2014-03-26","o":3.35,"h":3.35,"l":3.11,"c":3.11,"v":5600},{"d":"2014-03-27","o":3.11,"h":3.23,"l":2.89,"c":3.16,"v":96400},{"d":"2014-03-28","o":3.17,"h":3.33,"l":3.11,"c":3.3,"v":84300},{"d":"2014-03-31","o":3.34,"h":3.34,"l":3.17,"c":3.23,"v":9400},{"d":"2014-04-01","o":3.23,"h":3.24,"l":3.06,"c":3.07,"v":9900},{"d":"2014-04-02","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":4000},{"d":"2014-04-03","o":3.11,"h":3.12,"l":3.09,"c":3.09,"v":9200},{"d":"2014-04-04","o":3.06,"h":3.1,"l":3.02,"c":3.06,"v":6700},{"d":"2014-04-07","o":3.02,"h":3.08,"l":2.71,"c":2.99,"v":74400},{"d":"2014-04-08","o":3.02,"h":3.02,"l":3,"c":3.02,"v":2600},{"d":"2014-04-09","o":3.02,"h":3.02,"l":2.94,"c":2.95,"v":1700},{"d":"2014-04-10","o":2.95,"h":2.95,"l":2.91,"c":2.91,"v":800},{"d":"2014-04-11","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"2014-04-14","o":2.9,"h":2.9,"l":2.81,"c":2.82,"v":3900},{"d":"2014-04-15","o":2.81,"h":2.85,"l":2.8,"c":2.8,"v":3700},{"d":"2014-04-16","o":2.89,"h":2.89,"l":2.8,"c":2.8,"v":2900},{"d":"2014-04-17","o":2.8,"h":2.8,"l":2.77,"c":2.77,"v":1200},{"d":"2014-04-21","o":2.77,"h":2.8,"l":2.75,"c":2.75,"v":6100},{"d":"2014-04-22","o":2.74,"h":2.97,"l":2.74,"c":2.84,"v":32700},{"d":"2014-04-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"2014-04-24","o":2.8,"h":2.89,"l":2.79,"c":2.82,"v":2100},{"d":"2014-04-25","o":2.8,"h":2.8,"l":2.79,"c":2.79,"v":1300},{"d":"2014-04-28","o":2.83,"h":2.9,"l":2.83,"c":2.9,"v":2600},{"d":"2014-04-29","o":2.86,"h":2.86,"l":2.74,"c":2.8,"v":4800},{"d":"2014-04-30","o":2.8,"h":2.87,"l":2.76,"c":2.78,"v":18600},{"d":"2014-05-01","o":2.83,"h":2.83,"l":2.8,"c":2.82,"v":5600},{"d":"2014-05-02","o":2.78,"h":2.78,"l":2.76,"c":2.76,"v":1800},{"d":"2014-05-05","o":2.73,"h":2.78,"l":2.73,"c":2.77,"v":700},{"d":"2014-05-06","o":2.78,"h":2.78,"l":2.73,"c":2.73,"v":400},{"d":"2014-05-07","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":500},{"d":"2014-05-08","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":200},{"d":"2014-05-09","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"2014-05-12","o":2.8,"h":2.8,"l":2.61,"c":2.65,"v":4500},{"d":"2014-05-13","o":2.67,"h":2.79,"l":2.61,"c":2.79,"v":8700},{"d":"2014-05-14","o":2.74,"h":2.74,"l":2.72,"c":2.72,"v":6400},{"d":"2014-05-15","o":2.79,"h":2.79,"l":2.42,"c":2.46,"v":69600},{"d":"2014-05-16","o":2.5,"h":2.8,"l":2.5,"c":2.51,"v":28300},{"d":"2014-05-19","o":2.62,"h":2.62,"l":2.51,"c":2.51,"v":1500},{"d":"2014-05-20","o":2.5,"h":2.8,"l":2.34,"c":2.7,"v":83700},{"d":"2014-05-21","o":2.66,"h":2.7,"l":2.38,"c":2.6,"v":77200},{"d":"2014-05-22","o":2.65,"h":2.69,"l":2.52,"c":2.55,"v":24400},{"d":"2014-05-23","o":2.7,"h":2.7,"l":2.58,"c":2.59,"v":1600},{"d":"2014-05-27","o":2.52,"h":2.52,"l":2.51,"c":2.51,"v":600},{"d":"2014-05-28","o":2.58,"h":2.58,"l":2.42,"c":2.43,"v":5700},{"d":"2014-05-29","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":700},{"d":"2014-05-30","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":0},{"d":"2014-06-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":200},{"d":"2014-06-03","o":2.46,"h":2.83,"l":2.27,"c":2.55,"v":139000},{"d":"2014-06-04","o":2.46,"h":2.59,"l":2.35,"c":2.57,"v":5300},{"d":"2014-06-05","o":2.62,"h":2.62,"l":2.52,"c":2.55,"v":700},{"d":"2014-06-06","o":2.5,"h":2.6,"l":2.41,"c":2.44,"v":4300},{"d":"2014-06-09","o":2.44,"h":2.45,"l":2.36,"c":2.45,"v":1000},{"d":"2014-06-10","o":2.41,"h":2.63,"l":2.41,"c":2.43,"v":3700},{"d":"2014-06-11","o":2.53,"h":2.53,"l":2.35,"c":2.4,"v":8400},{"d":"2014-06-12","o":2.46,"h":2.5,"l":2.4,"c":2.5,"v":8900},{"d":"2014-06-13","o":2.54,"h":2.55,"l":2.54,"c":2.55,"v":5500},{"d":"2014-06-16","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":200},{"d":"2014-06-17","o":2.54,"h":2.7,"l":2.52,"c":2.69,"v":13400},{"d":"2014-06-18","o":2.66,"h":2.66,"l":2.6,"c":2.65,"v":1900},{"d":"2014-06-19","o":2.69,"h":2.7,"l":2.61,"c":2.61,"v":3200},{"d":"2014-06-20","o":2.6,"h":2.66,"l":2.55,"c":2.64,"v":4400},{"d":"2014-06-23","o":2.56,"h":2.6,"l":2.53,"c":2.6,"v":800},{"d":"2014-06-24","o":2.6,"h":2.61,"l":2.56,"c":2.56,"v":4500},{"d":"2014-06-25","o":2.57,"h":2.65,"l":2.5,"c":2.65,"v":3900},{"d":"2014-06-26","o":2.59,"h":2.7,"l":2.41,"c":2.7,"v":47400},{"d":"2014-06-27","o":2.74,"h":2.9,"l":2.54,"c":2.6,"v":29500},{"d":"2014-06-30","o":2.59,"h":2.76,"l":2.59,"c":2.6,"v":6300},{"d":"2014-07-01","o":2.61,"h":2.84,"l":2.51,"c":2.61,"v":25400},{"d":"2014-07-02","o":2.74,"h":2.81,"l":2.54,"c":2.61,"v":19300},{"d":"2014-07-03","o":2.63,"h":2.63,"l":2.63,"c":2.63,"v":1300},{"d":"2014-07-07","o":2.64,"h":2.74,"l":2.64,"c":2.67,"v":2500},{"d":"2014-07-08","o":2.6,"h":2.6,"l":2.54,"c":2.54,"v":800},{"d":"2014-07-09","o":2.62,"h":2.63,"l":2.62,"c":2.63,"v":400},{"d":"2014-07-10","o":2.47,"h":2.56,"l":2.47,"c":2.52,"v":12500},{"d":"2014-07-11","o":2.46,"h":3.2,"l":2.46,"c":2.84,"v":89200},{"d":"2014-07-14","o":3.09,"h":3.09,"l":2.56,"c":2.7,"v":29900},{"d":"2014-07-15","o":2.75,"h":3,"l":2.63,"c":2.88,"v":47400},{"d":"2014-07-16","o":2.88,"h":3.04,"l":2.88,"c":3,"v":4900},{"d":"2014-07-17","o":3,"h":3,"l":2.96,"c":2.96,"v":3800},{"d":"2014-07-18","o":2.97,"h":2.97,"l":2.7,"c":2.7,"v":11000},{"d":"2014-07-21","o":2.65,"h":2.84,"l":2.51,"c":2.75,"v":41700},{"d":"2014-07-22","o":2.79,"h":3.15,"l":2.79,"c":2.94,"v":48600},{"d":"2014-07-23","o":3.1,"h":3.1,"l":2.76,"c":2.86,"v":29800},{"d":"2014-07-24","o":2.78,"h":2.98,"l":2.78,"c":2.98,"v":600},{"d":"2014-07-25","o":2.79,"h":2.85,"l":2.79,"c":2.8,"v":2500},{"d":"2014-07-28","o":2.87,"h":2.87,"l":2.77,"c":2.87,"v":1200},{"d":"2014-07-29","o":2.89,"h":2.89,"l":2.79,"c":2.79,"v":3900},{"d":"2014-07-30","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":1000},{"d":"2014-07-31","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2014-08-01","o":2.73,"h":2.87,"l":2.73,"c":2.87,"v":5400},{"d":"2014-08-04","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":1900},{"d":"2014-08-05","o":2.79,"h":2.79,"l":2.66,"c":2.72,"v":2900},{"d":"2014-08-06","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2014-08-07","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"2014-08-08","o":2.66,"h":2.66,"l":2.56,"c":2.6,"v":2100},{"d":"2014-08-11","o":2.55,"h":2.62,"l":2.54,"c":2.62,"v":11700},{"d":"2014-08-12","o":2.6,"h":2.64,"l":2.57,"c":2.64,"v":4100},{"d":"2014-08-13","o":2.51,"h":3.04,"l":2.51,"c":2.7,"v":86400},{"d":"2014-08-14","o":2.6,"h":2.72,"l":2.46,"c":2.54,"v":12000},{"d":"2014-08-15","o":2.4,"h":2.55,"l":2.32,"c":2.36,"v":53500},{"d":"2014-08-18","o":2.36,"h":2.55,"l":2.36,"c":2.51,"v":7400},{"d":"2014-08-19","o":2.47,"h":2.59,"l":2.43,"c":2.43,"v":5400},{"d":"2014-08-20","o":2.43,"h":2.48,"l":2.41,"c":2.45,"v":5600},{"d":"2014-08-21","o":2.42,"h":2.44,"l":2.41,"c":2.41,"v":7000},{"d":"2014-08-22","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":5200},{"d":"2014-08-25","o":2.4,"h":2.4,"l":2.33,"c":2.33,"v":5800},{"d":"2014-08-26","o":2.4,"h":2.4,"l":2.33,"c":2.34,"v":3500},{"d":"2014-08-27","o":2.36,"h":2.4,"l":2.33,"c":2.35,"v":3200},{"d":"2014-08-28","o":2.32,"h":2.36,"l":2.06,"c":2.23,"v":21000},{"d":"2014-08-29","o":2.26,"h":2.34,"l":2.26,"c":2.3,"v":700},{"d":"2014-09-02","o":2.29,"h":2.32,"l":2.25,"c":2.26,"v":19100},{"d":"2014-09-03","o":2.19,"h":2.29,"l":2.16,"c":2.21,"v":13400},{"d":"2014-09-04","o":2.18,"h":2.33,"l":2.05,"c":2.11,"v":37200},{"d":"2014-09-05","o":2.1,"h":2.41,"l":2.1,"c":2.17,"v":15400},{"d":"2014-09-08","o":2.16,"h":2.18,"l":2.09,"c":2.09,"v":5100},{"d":"2014-09-09","o":2.12,"h":2.12,"l":2.09,"c":2.09,"v":25400},{"d":"2014-09-10","o":2.15,"h":2.2,"l":2.13,"c":2.13,"v":7200},{"d":"2014-09-11","o":2.11,"h":2.16,"l":2.06,"c":2.15,"v":18100},{"d":"2014-09-12","o":2.08,"h":2.12,"l":2.08,"c":2.12,"v":4700},{"d":"2014-09-15","o":2.07,"h":2.17,"l":2.07,"c":2.15,"v":6700},{"d":"2014-09-16","o":2.07,"h":2.2,"l":2.07,"c":2.16,"v":3200},{"d":"2014-09-17","o":2.17,"h":2.17,"l":2.08,"c":2.12,"v":8100},{"d":"2014-09-18","o":2.12,"h":2.15,"l":2.09,"c":2.15,"v":4700},{"d":"2014-09-19","o":2.15,"h":2.24,"l":2.12,"c":2.24,"v":8800},{"d":"2014-09-22","o":2.25,"h":2.25,"l":2.21,"c":2.24,"v":3800},{"d":"2014-09-23","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":0},{"d":"2014-09-24","o":2.24,"h":2.25,"l":2.21,"c":2.25,"v":35600},{"d":"2014-09-25","o":2.21,"h":2.25,"l":2.21,"c":2.25,"v":1500},{"d":"2014-09-26","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"2014-09-29","o":2.23,"h":2.24,"l":2.2,"c":2.23,"v":16800},{"d":"2014-09-30","o":2.21,"h":2.21,"l":2.19,"c":2.2,"v":1900},{"d":"2014-10-01","o":2.21,"h":2.22,"l":2.19,"c":2.2,"v":2100},{"d":"2014-10-02","o":2.2,"h":2.23,"l":2.11,"c":2.21,"v":17200},{"d":"2014-10-03","o":2.17,"h":2.21,"l":2.17,"c":2.18,"v":3600},{"d":"2014-10-06","o":2.13,"h":2.13,"l":2.1,"c":2.1,"v":5500},{"d":"2014-10-07","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"2014-10-08","o":2.09,"h":2.09,"l":2,"c":2.01,"v":10300},{"d":"2014-10-09","o":1.98,"h":2.08,"l":1.98,"c":2.08,"v":700},{"d":"2014-10-10","o":2.07,"h":2.07,"l":2.03,"c":2.03,"v":1100},{"d":"2014-10-13","o":2.09,"h":2.13,"l":2.09,"c":2.12,"v":3600},{"d":"2014-10-14","o":2.14,"h":2.19,"l":2.14,"c":2.19,"v":4700},{"d":"2014-10-15","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":900},{"d":"2014-10-16","o":2.16,"h":2.16,"l":2.14,"c":2.16,"v":2300},{"d":"2014-10-17","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":1400},{"d":"2014-10-20","o":2.14,"h":2.2,"l":2.13,"c":2.18,"v":4700},{"d":"2014-10-21","o":2.18,"h":2.25,"l":2.18,"c":2.2,"v":6500},{"d":"2014-10-22","o":2.15,"h":2.18,"l":2.07,"c":2.07,"v":1500},{"d":"2014-10-23","o":2.1,"h":2.24,"l":2.1,"c":2.14,"v":9600},{"d":"2014-10-24","o":2.16,"h":2.23,"l":2.16,"c":2.2,"v":6300},{"d":"2014-10-27","o":2.2,"h":2.2,"l":2.18,"c":2.18,"v":2600},{"d":"2014-10-28","o":2.18,"h":2.2,"l":2.18,"c":2.19,"v":3300},{"d":"2014-10-29","o":2.18,"h":2.2,"l":2.18,"c":2.2,"v":3000},{"d":"2014-10-30","o":2.18,"h":2.18,"l":2.14,"c":2.14,"v":600},{"d":"2014-10-31","o":2.16,"h":2.2,"l":1.99,"c":2.19,"v":8800},{"d":"2014-11-03","o":2.19,"h":2.75,"l":2.19,"c":2.62,"v":66100},{"d":"2014-11-04","o":2.55,"h":2.74,"l":2.55,"c":2.69,"v":4100},{"d":"2014-11-05","o":2.74,"h":2.74,"l":2.63,"c":2.67,"v":4400},{"d":"2014-11-06","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":5500},{"d":"2014-11-07","o":2.72,"h":2.8,"l":2.66,"c":2.66,"v":5700},{"d":"2014-11-10","o":2.22,"h":2.55,"l":2.22,"c":2.44,"v":12900},{"d":"2014-11-11","o":2.39,"h":2.46,"l":2.39,"c":2.44,"v":2800},{"d":"2014-11-12","o":2.5,"h":2.51,"l":2.5,"c":2.51,"v":600},{"d":"2014-11-13","o":2.43,"h":2.81,"l":2.43,"c":2.72,"v":29400},{"d":"2014-11-14","o":2.75,"h":2.75,"l":2.44,"c":2.53,"v":4200},{"d":"2014-11-17","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":0},{"d":"2014-11-18","o":2.52,"h":2.53,"l":2.51,"c":2.53,"v":500},{"d":"2014-11-19","o":2.48,"h":2.59,"l":2.48,"c":2.59,"v":1300},{"d":"2014-11-20","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":0},{"d":"2014-11-21","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":500},{"d":"2014-11-24","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":500},{"d":"2014-11-25","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2014-11-26","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":100},{"d":"2014-11-28","o":2.5,"h":2.54,"l":2.5,"c":2.54,"v":1200},{"d":"2014-12-01","o":2.49,"h":2.61,"l":2.49,"c":2.52,"v":2800},{"d":"2014-12-02","o":2.52,"h":2.55,"l":2.52,"c":2.52,"v":1600},{"d":"2014-12-03","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":400},{"d":"2014-12-04","o":2.52,"h":2.53,"l":2.41,"c":2.41,"v":5600},{"d":"2014-12-05","o":2.47,"h":2.47,"l":2.39,"c":2.4,"v":1800},{"d":"2014-12-08","o":2.39,"h":2.85,"l":2.28,"c":2.6,"v":44500},{"d":"2014-12-09","o":2.65,"h":2.65,"l":2.52,"c":2.6,"v":5300},{"d":"2014-12-10","o":2.53,"h":2.53,"l":2.51,"c":2.52,"v":6400},{"d":"2014-12-11","o":2.52,"h":2.52,"l":2.51,"c":2.51,"v":2100},{"d":"2014-12-12","o":2.45,"h":2.45,"l":2.42,"c":2.43,"v":9700},{"d":"2014-12-15","o":2.35,"h":2.47,"l":2.35,"c":2.47,"v":4800},{"d":"2014-12-16","o":2.47,"h":2.47,"l":2.37,"c":2.37,"v":1000},{"d":"2014-12-17","o":2.37,"h":2.38,"l":2.37,"c":2.38,"v":900},{"d":"2014-12-18","o":2.47,"h":2.47,"l":2.46,"c":2.46,"v":200},{"d":"2014-12-19","o":2.46,"h":2.47,"l":2.38,"c":2.38,"v":6300},{"d":"2014-12-22","o":2.49,"h":2.49,"l":2.39,"c":2.43,"v":1000},{"d":"2014-12-23","o":2.52,"h":2.52,"l":2.43,"c":2.52,"v":500},{"d":"2014-12-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2014-12-26","o":2.55,"h":2.55,"l":2.51,"c":2.51,"v":2200},{"d":"2014-12-29","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":100},{"d":"2014-12-30","o":2.55,"h":3.05,"l":2.52,"c":2.82,"v":79800},{"d":"2014-12-31","o":2.75,"h":2.89,"l":2.75,"c":2.81,"v":8800},{"d":"2015-01-02","o":2.87,"h":3,"l":2.8,"c":2.9,"v":14400},{"d":"2015-01-05","o":2.95,"h":3.05,"l":2.87,"c":2.98,"v":41900},{"d":"2015-01-06","o":3.04,"h":3.04,"l":2.81,"c":2.81,"v":6800},{"d":"2015-01-07","o":2.93,"h":2.93,"l":2.76,"c":2.77,"v":1600},{"d":"2015-01-08","o":2.81,"h":2.9,"l":2.67,"c":2.84,"v":32800},{"d":"2015-01-09","o":2.74,"h":2.75,"l":2.57,"c":2.75,"v":23900},{"d":"2015-01-12","o":2.83,"h":2.83,"l":2.7,"c":2.7,"v":12500},{"d":"2015-01-13","o":2.65,"h":2.65,"l":2.38,"c":2.43,"v":24300},{"d":"2015-01-14","o":2.54,"h":2.55,"l":2.54,"c":2.55,"v":800},{"d":"2015-01-15","o":2.49,"h":2.49,"l":2.33,"c":2.4,"v":5600},{"d":"2015-01-16","o":2.51,"h":2.52,"l":2.35,"c":2.35,"v":2600},{"d":"2015-01-20","o":2.37,"h":2.45,"l":2.37,"c":2.45,"v":2900},{"d":"2015-01-21","o":2.45,"h":2.54,"l":2.45,"c":2.5,"v":7200},{"d":"2015-01-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2015-01-23","o":2.6,"h":2.65,"l":2.59,"c":2.59,"v":4300},{"d":"2015-01-26","o":2.53,"h":2.59,"l":2.3,"c":2.42,"v":31900},{"d":"2015-01-27","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":100},{"d":"2015-01-28","o":2.58,"h":2.6,"l":2.4,"c":2.5,"v":80400},{"d":"2015-01-29","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":800},{"d":"2015-01-30","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":0},{"d":"2015-02-02","o":2.45,"h":2.54,"l":2.45,"c":2.54,"v":4100},{"d":"2015-02-03","o":2.58,"h":2.8,"l":2.58,"c":2.62,"v":7200},{"d":"2015-02-04","o":2.51,"h":2.66,"l":2.4,"c":2.66,"v":3600},{"d":"2015-02-05","o":2.65,"h":2.65,"l":2.62,"c":2.65,"v":8500},{"d":"2015-02-06","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2015-02-09","o":2.48,"h":2.62,"l":2.48,"c":2.6,"v":1700},{"d":"2015-02-10","o":2.46,"h":2.54,"l":2.46,"c":2.54,"v":1200},{"d":"2015-02-11","o":2.43,"h":2.5,"l":2.4,"c":2.42,"v":2100},{"d":"2015-02-12","o":2.55,"h":2.55,"l":2.48,"c":2.48,"v":1300},{"d":"2015-02-13","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":0},{"d":"2015-02-17","o":2.53,"h":2.59,"l":2.51,"c":2.57,"v":5300},{"d":"2015-02-18","o":2.6,"h":2.6,"l":2.59,"c":2.6,"v":800},{"d":"2015-02-19","o":2.59,"h":2.65,"l":2.59,"c":2.65,"v":12900},{"d":"2015-02-20","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":0},{"d":"2015-02-23","o":2.65,"h":2.65,"l":2.37,"c":2.37,"v":42800},{"d":"2015-02-24","o":2.47,"h":2.52,"l":2.45,"c":2.52,"v":1900},{"d":"2015-02-25","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":5300},{"d":"2015-02-26","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":2100},{"d":"2015-02-27","o":2.45,"h":2.52,"l":2.39,"c":2.4,"v":35500},{"d":"2015-03-02","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2015-03-03","o":2.38,"h":2.46,"l":2.26,"c":2.38,"v":16900},{"d":"2015-03-04","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":200},{"d":"2015-03-05","o":2.38,"h":2.42,"l":2.38,"c":2.42,"v":5100},{"d":"2015-03-06","o":2.34,"h":2.39,"l":2.22,"c":2.35,"v":8300},{"d":"2015-03-09","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":100},{"d":"2015-03-10","o":2.37,"h":2.37,"l":2.28,"c":2.28,"v":200},{"d":"2015-03-11","o":2.28,"h":2.36,"l":2.28,"c":2.28,"v":900},{"d":"2015-03-12","o":2.25,"h":2.3,"l":2.25,"c":2.26,"v":20000},{"d":"2015-03-13","o":2.4,"h":2.41,"l":2.3,"c":2.34,"v":15500},{"d":"2015-03-16","o":2.34,"h":2.34,"l":2.26,"c":2.3,"v":8600},{"d":"2015-03-17","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":5800},{"d":"2015-03-18","o":2.28,"h":2.28,"l":2.26,"c":2.26,"v":500},{"d":"2015-03-19","o":2.25,"h":2.39,"l":2.25,"c":2.39,"v":3900},{"d":"2015-03-20","o":2.4,"h":2.42,"l":2.4,"c":2.4,"v":2200},{"d":"2015-03-23","o":2.3,"h":2.4,"l":2.29,"c":2.37,"v":2500},{"d":"2015-03-24","o":2.26,"h":2.5,"l":2.26,"c":2.5,"v":9800},{"d":"2015-03-25","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":900},{"d":"2015-03-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":5000},{"d":"2015-03-27","o":2.56,"h":2.58,"l":2.33,"c":2.5,"v":11900},{"d":"2015-03-30","o":2.3,"h":2.6,"l":2.3,"c":2.55,"v":6100},{"d":"2015-03-31","o":2.5,"h":2.55,"l":2.5,"c":2.54,"v":6800},{"d":"2015-04-01","o":2.5,"h":2.5,"l":2.38,"c":2.38,"v":3300},{"d":"2015-04-02","o":2.33,"h":2.52,"l":2.33,"c":2.52,"v":5900},{"d":"2015-04-06","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":2000},{"d":"2015-04-07","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":1900},{"d":"2015-04-08","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":500},{"d":"2015-04-09","o":2.59,"h":2.66,"l":2.59,"c":2.65,"v":2900},{"d":"2015-04-10","o":2.69,"h":2.73,"l":2.61,"c":2.73,"v":2600},{"d":"2015-04-13","o":2.54,"h":2.72,"l":2.54,"c":2.72,"v":3200},{"d":"2015-04-14","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":1600},{"d":"2015-04-15","o":2.74,"h":2.8,"l":2.74,"c":2.8,"v":3800},{"d":"2015-04-16","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"2015-04-17","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":3300},{"d":"2015-04-20","o":2.83,"h":2.83,"l":2.7,"c":2.7,"v":2200},{"d":"2015-04-21","o":2.75,"h":2.79,"l":2.7,"c":2.74,"v":10800},{"d":"2015-04-22","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":0},{"d":"2015-04-23","o":2.73,"h":2.75,"l":2.73,"c":2.74,"v":800},{"d":"2015-04-24","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":300},{"d":"2015-04-27","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":500},{"d":"2015-04-28","o":2.74,"h":2.8,"l":2.7,"c":2.7,"v":4600},{"d":"2015-04-29","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2015-04-30","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":200},{"d":"2015-05-01","o":2.62,"h":2.7,"l":2.62,"c":2.69,"v":1600},{"d":"2015-05-04","o":2.66,"h":2.67,"l":2.66,"c":2.67,"v":2300},{"d":"2015-05-05","o":2.64,"h":2.64,"l":2.54,"c":2.54,"v":1700},{"d":"2015-05-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":200},{"d":"2015-05-07","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":3100},{"d":"2015-05-08","o":2.61,"h":2.61,"l":2.58,"c":2.58,"v":8700},{"d":"2015-05-11","o":2.58,"h":2.63,"l":2.58,"c":2.58,"v":1800},{"d":"2015-05-12","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":1700},{"d":"2015-05-13","o":2.82,"h":2.82,"l":2.5,"c":2.58,"v":7300},{"d":"2015-05-14","o":2.71,"h":2.75,"l":2.68,"c":2.7,"v":9500},{"d":"2015-05-15","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":300},{"d":"2015-05-18","o":2.62,"h":2.66,"l":2.62,"c":2.66,"v":600},{"d":"2015-05-19","o":2.69,"h":2.69,"l":2.54,"c":2.58,"v":2000},{"d":"2015-05-20","o":2.57,"h":2.61,"l":2.57,"c":2.61,"v":3500},{"d":"2015-05-21","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":600},{"d":"2015-05-22","o":2.65,"h":2.65,"l":2.57,"c":2.61,"v":1300},{"d":"2015-05-26","o":2.58,"h":2.58,"l":2.4,"c":2.5,"v":14400},{"d":"2015-05-27","o":2.52,"h":2.52,"l":2.49,"c":2.5,"v":11700},{"d":"2015-05-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2015-05-29","o":2.48,"h":2.48,"l":2.45,"c":2.45,"v":5800},{"d":"2015-06-01","o":2.45,"h":2.5,"l":2.45,"c":2.5,"v":1800},{"d":"2015-06-02","o":2.47,"h":2.47,"l":2.42,"c":2.42,"v":1700},{"d":"2015-06-03","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":2100},{"d":"2015-06-04","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":0},{"d":"2015-06-05","o":2.42,"h":2.42,"l":2.36,"c":2.36,"v":1400},{"d":"2015-06-08","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"2015-06-09","o":2.43,"h":2.43,"l":2.32,"c":2.37,"v":3500},{"d":"2015-06-10","o":2.38,"h":2.6,"l":2.38,"c":2.59,"v":7500},{"d":"2015-06-11","o":2.69,"h":2.69,"l":2.48,"c":2.55,"v":4300},{"d":"2015-06-12","o":2.53,"h":2.58,"l":2.53,"c":2.58,"v":900},{"d":"2015-06-15","o":2.59,"h":2.66,"l":2.58,"c":2.62,"v":2800},{"d":"2015-06-16","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":300},{"d":"2015-06-17","o":2.64,"h":2.71,"l":2.63,"c":2.69,"v":1500},{"d":"2015-06-18","o":2.66,"h":2.71,"l":2.65,"c":2.71,"v":800},{"d":"2015-06-19","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":2700},{"d":"2015-06-22","o":2.71,"h":2.73,"l":2.65,"c":2.65,"v":2700},{"d":"2015-06-23","o":2.65,"h":2.68,"l":2.52,"c":2.68,"v":1600},{"d":"2015-06-24","o":2.64,"h":2.64,"l":2.56,"c":2.56,"v":1900},{"d":"2015-06-25","o":2.5,"h":2.55,"l":2.47,"c":2.55,"v":8600},{"d":"2015-06-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1800},{"d":"2015-06-29","o":2.5,"h":2.54,"l":2.5,"c":2.54,"v":1800},{"d":"2015-06-30","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":800},{"d":"2015-07-01","o":2.51,"h":2.54,"l":2.51,"c":2.53,"v":2300},{"d":"2015-07-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1000},{"d":"2015-07-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2600},{"d":"2015-07-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2015-07-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":100},{"d":"2015-07-09","o":2.5,"h":2.59,"l":2.5,"c":2.59,"v":2200},{"d":"2015-07-10","o":2.6,"h":2.6,"l":2.59,"c":2.6,"v":5900},{"d":"2015-07-13","o":2.5,"h":2.54,"l":2.5,"c":2.54,"v":7000},{"d":"2015-07-14","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"2015-07-15","o":2.51,"h":2.58,"l":2.51,"c":2.58,"v":1400},{"d":"2015-07-16","o":2.41,"h":2.59,"l":2.4,"c":2.58,"v":1500},{"d":"2015-07-17","o":2.59,"h":2.72,"l":2.59,"c":2.72,"v":5500},{"d":"2015-07-20","o":2.71,"h":2.71,"l":2.56,"c":2.62,"v":5800},{"d":"2015-07-21","o":2.6,"h":2.62,"l":2.6,"c":2.6,"v":2800},{"d":"2015-07-22","o":2.56,"h":2.63,"l":2.56,"c":2.63,"v":2000},{"d":"2015-07-23","o":2.71,"h":2.72,"l":2.67,"c":2.67,"v":6500},{"d":"2015-07-24","o":2.7,"h":2.71,"l":2.65,"c":2.65,"v":2100},{"d":"2015-07-27","o":2.67,"h":2.67,"l":2.5,"c":2.57,"v":7500},{"d":"2015-07-28","o":2.52,"h":2.7,"l":2.5,"c":2.7,"v":14300},{"d":"2015-07-29","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2015-07-30","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":100},{"d":"2015-07-31","o":2.62,"h":2.7,"l":2.62,"c":2.68,"v":1000},{"d":"2015-08-03","o":2.86,"h":2.86,"l":2.68,"c":2.68,"v":13200},{"d":"2015-08-04","o":2.64,"h":2.74,"l":2.5,"c":2.58,"v":15800},{"d":"2015-08-05","o":2.69,"h":2.69,"l":2.63,"c":2.63,"v":1800},{"d":"2015-08-06","o":2.53,"h":2.63,"l":2.5,"c":2.5,"v":6700},{"d":"2015-08-07","o":2.6,"h":2.61,"l":2.5,"c":2.51,"v":3600},{"d":"2015-08-10","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":200},{"d":"2015-08-11","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":1500},{"d":"2015-08-12","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":200},{"d":"2015-08-13","o":2.55,"h":2.57,"l":2.5,"c":2.5,"v":3100},{"d":"2015-08-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":6800},{"d":"2015-08-17","o":2.5,"h":2.54,"l":2.5,"c":2.5,"v":9500},{"d":"2015-08-18","o":2.54,"h":2.7,"l":2.5,"c":2.57,"v":19800},{"d":"2015-08-19","o":2.56,"h":2.56,"l":2.34,"c":2.44,"v":27200},{"d":"2015-08-20","o":2.38,"h":2.38,"l":2.13,"c":2.29,"v":25000},{"d":"2015-08-21","o":2.12,"h":2.24,"l":2.11,"c":2.16,"v":14500},{"d":"2015-08-24","o":2.08,"h":2.21,"l":2.08,"c":2.21,"v":10900},{"d":"2015-08-25","o":2.26,"h":2.26,"l":2.26,"c":2.26,"v":200},{"d":"2015-08-26","o":2.16,"h":2.26,"l":2.15,"c":2.22,"v":19900},{"d":"2015-08-27","o":2.16,"h":2.18,"l":2,"c":2.18,"v":10100},{"d":"2015-08-28","o":2.1,"h":2.15,"l":2.04,"c":2.13,"v":15800},{"d":"2015-08-31","o":2.08,"h":2.15,"l":2.08,"c":2.12,"v":4000},{"d":"2015-09-01","o":2.1,"h":2.1,"l":2.06,"c":2.06,"v":5300},{"d":"2015-09-02","o":2.12,"h":2.21,"l":2.06,"c":2.06,"v":1700},{"d":"2015-09-03","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":400},{"d":"2015-09-04","o":2.2,"h":2.21,"l":2.14,"c":2.18,"v":5000},{"d":"2015-09-08","o":2.13,"h":2.13,"l":2.04,"c":2.09,"v":4700},{"d":"2015-09-09","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":300},{"d":"2015-09-10","o":2.05,"h":2.12,"l":2.04,"c":2.12,"v":6700},{"d":"2015-09-11","o":2.04,"h":2.19,"l":2.04,"c":2.12,"v":2900},{"d":"2015-09-14","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":100},{"d":"2015-09-15","o":2.15,"h":2.15,"l":2.04,"c":2.04,"v":5900},{"d":"2015-09-16","o":2.06,"h":2.06,"l":2.04,"c":2.04,"v":3600},{"d":"2015-09-17","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":700},{"d":"2015-09-18","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":1200},{"d":"2015-09-21","o":2.15,"h":2.15,"l":2.09,"c":2.1,"v":1800},{"d":"2015-09-22","o":2.05,"h":2.05,"l":1.81,"c":1.86,"v":15900},{"d":"2015-09-23","o":1.88,"h":1.96,"l":1.87,"c":1.87,"v":5600},{"d":"2015-09-24","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"2015-09-25","o":1.92,"h":1.99,"l":1.92,"c":1.99,"v":4500},{"d":"2015-09-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":500},{"d":"2015-09-29","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":1000},{"d":"2015-09-30","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2015-10-01","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2015-10-02","o":1.93,"h":1.95,"l":1.93,"c":1.95,"v":700},{"d":"2015-10-05","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":200},{"d":"2015-10-06","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":900},{"d":"2015-10-07","o":1.94,"h":1.96,"l":1.85,"c":1.9,"v":10700},{"d":"2015-10-08","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2015-10-09","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":200},{"d":"2015-10-12","o":1.9,"h":1.91,"l":1.77,"c":1.86,"v":16400},{"d":"2015-10-13","o":1.75,"h":1.81,"l":1.75,"c":1.76,"v":3100},{"d":"2015-10-14","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":2000},{"d":"2015-10-15","o":1.82,"h":1.83,"l":1.82,"c":1.83,"v":1200},{"d":"2015-10-16","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":200},{"d":"2015-10-19","o":1.75,"h":1.75,"l":1.74,"c":1.74,"v":4200},{"d":"2015-10-20","o":1.73,"h":1.79,"l":1.72,"c":1.74,"v":6700},{"d":"2015-10-21","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"2015-10-22","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"2015-10-23","o":1.72,"h":1.76,"l":1.71,"c":1.71,"v":6100},{"d":"2015-10-26","o":1.58,"h":1.64,"l":1.57,"c":1.57,"v":7600},{"d":"2015-10-27","o":1.59,"h":1.66,"l":1.59,"c":1.64,"v":9300},{"d":"2015-10-28","o":1.71,"h":1.71,"l":1.6,"c":1.69,"v":2200},{"d":"2015-10-29","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":200},{"d":"2015-10-30","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":200},{"d":"2015-11-02","o":1.63,"h":1.8,"l":1.63,"c":1.8,"v":6300},{"d":"2015-11-03","o":1.84,"h":1.89,"l":1.74,"c":1.74,"v":11800},{"d":"2015-11-04","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"2015-11-05","o":1.76,"h":1.81,"l":1.76,"c":1.81,"v":1700},{"d":"2015-11-06","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"2015-11-09","o":1.88,"h":1.95,"l":1.87,"c":1.95,"v":13600},{"d":"2015-11-10","o":1.95,"h":1.95,"l":1.92,"c":1.92,"v":2900},{"d":"2015-11-11","o":1.95,"h":1.95,"l":1.94,"c":1.94,"v":600},{"d":"2015-11-12","o":1.89,"h":1.92,"l":1.89,"c":1.89,"v":2400},{"d":"2015-11-13","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":300},{"d":"2015-11-16","o":1.79,"h":1.85,"l":1.79,"c":1.84,"v":1700},{"d":"2015-11-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":500},{"d":"2015-11-18","o":1.85,"h":1.93,"l":1.85,"c":1.93,"v":900},{"d":"2015-11-19","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"2015-11-20","o":1.95,"h":1.96,"l":1.95,"c":1.95,"v":4700},{"d":"2015-11-23","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"2015-11-24","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":3500},{"d":"2015-11-25","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":200},{"d":"2015-11-27","o":2.05,"h":2.05,"l":2,"c":2,"v":900},{"d":"2015-11-30","o":1.88,"h":1.94,"l":1.86,"c":1.86,"v":3100},{"d":"2015-12-01","o":1.86,"h":1.86,"l":1.75,"c":1.84,"v":8600},{"d":"2015-12-02","o":1.7,"h":1.76,"l":1.7,"c":1.76,"v":4300},{"d":"2015-12-03","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":200},{"d":"2015-12-04","o":1.74,"h":1.77,"l":1.74,"c":1.76,"v":1800},{"d":"2015-12-07","o":1.81,"h":1.9,"l":1.7,"c":1.9,"v":6800},{"d":"2015-12-08","o":1.87,"h":1.87,"l":1.75,"c":1.82,"v":1400},{"d":"2015-12-09","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"2015-12-10","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":2100},{"d":"2015-12-11","o":1.74,"h":1.75,"l":1.68,"c":1.68,"v":6000},{"d":"2015-12-14","o":1.66,"h":1.66,"l":1.65,"c":1.65,"v":4400},{"d":"2015-12-15","o":1.59,"h":1.71,"l":1.5,"c":1.7,"v":7600},{"d":"2015-12-16","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":1200},{"d":"2015-12-17","o":1.62,"h":1.62,"l":1.59,"c":1.59,"v":600},{"d":"2015-12-18","o":1.61,"h":1.61,"l":1.58,"c":1.59,"v":3000},{"d":"2015-12-21","o":1.58,"h":1.61,"l":1.58,"c":1.61,"v":8500},{"d":"2015-12-22","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":1000},{"d":"2015-12-23","o":1.58,"h":1.58,"l":1.52,"c":1.57,"v":4300},{"d":"2015-12-24","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":1300},{"d":"2015-12-28","o":1.51,"h":1.65,"l":1.51,"c":1.6,"v":2700},{"d":"2015-12-29","o":1.65,"h":1.69,"l":1.65,"c":1.67,"v":3500},{"d":"2015-12-30","o":1.68,"h":1.73,"l":1.68,"c":1.73,"v":2200},{"d":"2015-12-31","o":1.73,"h":1.85,"l":1.69,"c":1.84,"v":8400},{"d":"2016-01-04","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":300},{"d":"2016-01-05","o":1.89,"h":1.9,"l":1.58,"c":1.75,"v":8900},{"d":"2016-01-06","o":1.66,"h":1.81,"l":1.66,"c":1.74,"v":1100},{"d":"2016-01-07","o":1.62,"h":1.71,"l":1.62,"c":1.64,"v":400},{"d":"2016-01-08","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1000},{"d":"2016-01-11","o":1.65,"h":1.65,"l":1.53,"c":1.6,"v":6000},{"d":"2016-01-12","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":200},{"d":"2016-01-13","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"2016-01-14","o":1.57,"h":1.92,"l":1.57,"c":1.92,"v":6800},{"d":"2016-01-15","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2016-01-19","o":1.72,"h":2,"l":1.72,"c":1.99,"v":2400},{"d":"2016-01-20","o":1.94,"h":2,"l":1.93,"c":2,"v":4800},{"d":"2016-01-21","o":1.8,"h":1.92,"l":1.8,"c":1.91,"v":1400},{"d":"2016-01-22","o":1.8,"h":1.92,"l":1.8,"c":1.86,"v":6300},{"d":"2016-01-25","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":300},{"d":"2016-01-26","o":1.85,"h":1.89,"l":1.51,"c":1.65,"v":20100},{"d":"2016-01-27","o":1.68,"h":1.68,"l":1.57,"c":1.57,"v":2300},{"d":"2016-01-28","o":1.57,"h":1.57,"l":1.54,"c":1.57,"v":3500},{"d":"2016-01-29","o":1.64,"h":1.8,"l":1.53,"c":1.53,"v":5300},{"d":"2016-02-01","o":1.7,"h":1.71,"l":1.57,"c":1.57,"v":2900},{"d":"2016-02-02","o":1.7,"h":1.8,"l":1.68,"c":1.8,"v":2700},{"d":"2016-02-03","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":400},{"d":"2016-02-04","o":1.77,"h":1.81,"l":1.77,"c":1.81,"v":4400},{"d":"2016-02-05","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":400},{"d":"2016-02-08","o":1.76,"h":1.81,"l":1.75,"c":1.79,"v":1000},{"d":"2016-02-09","o":1.73,"h":1.73,"l":1.63,"c":1.63,"v":1700},{"d":"2016-02-10","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":0},{"d":"2016-02-11","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":600},{"d":"2016-02-12","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2016-02-16","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":2000},{"d":"2016-02-17","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":100},{"d":"2016-02-18","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":0},{"d":"2016-02-19","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":3500},{"d":"2016-02-22","o":1.92,"h":1.92,"l":1.89,"c":1.9,"v":1800},{"d":"2016-02-23","o":1.9,"h":1.9,"l":1.88,"c":1.88,"v":500},{"d":"2016-02-24","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":2200},{"d":"2016-02-25","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2016-02-26","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":200},{"d":"2016-02-29","o":1.74,"h":1.9,"l":1.74,"c":1.83,"v":500},{"d":"2016-03-01","o":1.98,"h":1.98,"l":1.87,"c":1.87,"v":400},{"d":"2016-03-02","o":2.04,"h":2.04,"l":1.86,"c":1.86,"v":2500},{"d":"2016-03-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":200},{"d":"2016-03-04","o":1.81,"h":1.91,"l":1.81,"c":1.9,"v":7200},{"d":"2016-03-07","o":1.87,"h":1.89,"l":1.87,"c":1.88,"v":1400},{"d":"2016-03-08","o":1.9,"h":1.97,"l":1.71,"c":1.9,"v":36500},{"d":"2016-03-09","o":1.81,"h":1.9,"l":1.81,"c":1.9,"v":300},{"d":"2016-03-10","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"2016-03-11","o":1.89,"h":1.98,"l":1.84,"c":1.98,"v":6100},{"d":"2016-03-14","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":400},{"d":"2016-03-15","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":1500},{"d":"2016-03-16","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":400},{"d":"2016-03-17","o":1.94,"h":1.94,"l":1.91,"c":1.91,"v":8400},{"d":"2016-03-18","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"2016-03-21","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":1000},{"d":"2016-03-22","o":1.9,"h":1.9,"l":1.85,"c":1.9,"v":1300},{"d":"2016-03-23","o":1.95,"h":1.96,"l":1.87,"c":1.96,"v":1900},{"d":"2016-03-24","o":2,"h":2.04,"l":1.97,"c":1.97,"v":800},{"d":"2016-03-28","o":2.05,"h":2.05,"l":1.98,"c":1.98,"v":1200},{"d":"2016-03-29","o":2.05,"h":2.22,"l":2,"c":2.19,"v":27000},{"d":"2016-03-30","o":2.22,"h":2.22,"l":2.18,"c":2.18,"v":5600},{"d":"2016-03-31","o":2.18,"h":2.22,"l":2.18,"c":2.22,"v":3500},{"d":"2016-04-01","o":2.28,"h":2.38,"l":2.28,"c":2.38,"v":11800},{"d":"2016-04-04","o":2.42,"h":2.52,"l":2.42,"c":2.47,"v":30500},{"d":"2016-04-05","o":2.59,"h":2.59,"l":2.44,"c":2.44,"v":2700},{"d":"2016-04-06","o":2.55,"h":2.56,"l":2.5,"c":2.53,"v":4700},{"d":"2016-04-07","o":2.45,"h":2.49,"l":2.27,"c":2.3,"v":10800},{"d":"2016-04-08","o":2.36,"h":2.37,"l":2.18,"c":2.37,"v":5900},{"d":"2016-04-11","o":2.37,"h":2.61,"l":2.37,"c":2.61,"v":13000},{"d":"2016-04-12","o":2.51,"h":2.57,"l":2.43,"c":2.44,"v":6400},{"d":"2016-04-13","o":2.39,"h":2.44,"l":2.39,"c":2.44,"v":400},{"d":"2016-04-14","o":2.44,"h":2.44,"l":2.43,"c":2.44,"v":5100},{"d":"2016-04-15","o":2.41,"h":2.53,"l":2.4,"c":2.53,"v":3300},{"d":"2016-04-18","o":2.48,"h":2.49,"l":2.37,"c":2.37,"v":6800},{"d":"2016-04-19","o":2.41,"h":2.41,"l":2.37,"c":2.39,"v":2400},{"d":"2016-04-20","o":2.4,"h":2.4,"l":2.37,"c":2.37,"v":1800},{"d":"2016-04-21","o":2.36,"h":2.36,"l":2.3,"c":2.3,"v":700},{"d":"2016-04-22","o":2.18,"h":2.3,"l":2.14,"c":2.28,"v":3100},{"d":"2016-04-25","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":500},{"d":"2016-04-26","o":2.2,"h":2.21,"l":2.09,"c":2.15,"v":1300},{"d":"2016-04-27","o":2.1,"h":2.1,"l":1.91,"c":1.91,"v":21700},{"d":"2016-04-28","o":1.82,"h":2,"l":1.82,"c":1.93,"v":15000},{"d":"2016-04-29","o":1.94,"h":2.02,"l":1.94,"c":2.02,"v":11900},{"d":"2016-05-02","o":2.02,"h":2.07,"l":2,"c":2,"v":2400},{"d":"2016-05-03","o":1.9,"h":2.16,"l":1.9,"c":2.04,"v":9500},{"d":"2016-05-04","o":2.12,"h":2.59,"l":2,"c":2.48,"v":62400},{"d":"2016-05-05","o":2.48,"h":2.48,"l":2.17,"c":2.17,"v":17500},{"d":"2016-05-06","o":2.19,"h":2.2,"l":1.96,"c":1.96,"v":12800},{"d":"2016-05-09","o":1.99,"h":2.11,"l":1.95,"c":2.11,"v":14800},{"d":"2016-05-10","o":1.94,"h":2.09,"l":1.93,"c":2.09,"v":51400},{"d":"2016-05-11","o":2.01,"h":2.12,"l":1.96,"c":2.12,"v":12600},{"d":"2016-05-12","o":2.08,"h":2.08,"l":1.95,"c":2.03,"v":3500},{"d":"2016-05-13","o":1.97,"h":1.99,"l":1.85,"c":1.99,"v":24200},{"d":"2016-05-16","o":1.96,"h":2.04,"l":1.84,"c":1.95,"v":15000},{"d":"2016-05-17","o":1.98,"h":2,"l":1.86,"c":1.93,"v":4500},{"d":"2016-05-18","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":100},{"d":"2016-05-19","o":2,"h":2,"l":1.95,"c":1.95,"v":900},{"d":"2016-05-20","o":1.95,"h":2,"l":1.92,"c":1.99,"v":3000},{"d":"2016-05-23","o":2,"h":2,"l":1.95,"c":2,"v":1600},{"d":"2016-05-24","o":2,"h":2.07,"l":2,"c":2.07,"v":9800},{"d":"2016-05-25","o":2.02,"h":2.07,"l":1.99,"c":2.07,"v":11800},{"d":"2016-05-26","o":1.99,"h":2.06,"l":1.99,"c":2.06,"v":800},{"d":"2016-05-27","o":2.01,"h":2.06,"l":1.99,"c":1.99,"v":2100},{"d":"2016-05-31","o":2.02,"h":2.02,"l":2,"c":2.01,"v":1400},{"d":"2016-06-01","o":1.92,"h":1.92,"l":1.85,"c":1.85,"v":800},{"d":"2016-06-02","o":1.84,"h":1.91,"l":1.83,"c":1.86,"v":4800},{"d":"2016-06-03","o":1.93,"h":2.05,"l":1.93,"c":2,"v":6100},{"d":"2016-06-06","o":2,"h":2.03,"l":2,"c":2.03,"v":1500},{"d":"2016-06-07","o":2.04,"h":2.05,"l":2.02,"c":2.02,"v":2000},{"d":"2016-06-08","o":2,"h":2.1,"l":2,"c":2.02,"v":4700},{"d":"2016-06-09","o":2.06,"h":2.22,"l":2.06,"c":2.14,"v":8500},{"d":"2016-06-10","o":2.26,"h":2.28,"l":2.11,"c":2.2,"v":28000},{"d":"2016-06-13","o":2.17,"h":2.2,"l":2.15,"c":2.17,"v":4500},{"d":"2016-06-14","o":2.17,"h":2.3,"l":2.15,"c":2.3,"v":18000},{"d":"2016-06-15","o":2.34,"h":2.38,"l":2.3,"c":2.33,"v":9000},{"d":"2016-06-16","o":2.28,"h":2.31,"l":2.27,"c":2.31,"v":2100},{"d":"2016-06-17","o":2.34,"h":2.35,"l":2.25,"c":2.25,"v":500},{"d":"2016-06-20","o":2.25,"h":2.3,"l":2.25,"c":2.3,"v":800},{"d":"2016-06-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1500},{"d":"2016-06-22","o":2.28,"h":2.29,"l":2.21,"c":2.21,"v":5000},{"d":"2016-06-23","o":2.23,"h":2.29,"l":2.22,"c":2.22,"v":1400},{"d":"2016-06-24","o":2.4,"h":2.4,"l":2.22,"c":2.32,"v":6000},{"d":"2016-06-27","o":2.17,"h":2.17,"l":2.07,"c":2.1,"v":1800},{"d":"2016-06-28","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":2700},{"d":"2016-06-29","o":2.03,"h":2.1,"l":2.03,"c":2.1,"v":3800},{"d":"2016-06-30","o":2.1,"h":2.1,"l":2.03,"c":2.03,"v":2200},{"d":"2016-07-01","o":2.02,"h":2.08,"l":1.94,"c":2.08,"v":13200},{"d":"2016-07-05","o":1.97,"h":2.02,"l":1.81,"c":1.91,"v":7700},{"d":"2016-07-06","o":1.85,"h":1.93,"l":1.81,"c":1.86,"v":5400},{"d":"2016-07-07","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":1500},{"d":"2016-07-08","o":1.98,"h":2.22,"l":1.86,"c":2.17,"v":19700},{"d":"2016-07-11","o":2.26,"h":2.31,"l":2.2,"c":2.31,"v":19800},{"d":"2016-07-12","o":2.25,"h":2.25,"l":2.07,"c":2.09,"v":5200},{"d":"2016-07-13","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":100},{"d":"2016-07-14","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":500},{"d":"2016-07-15","o":2.13,"h":2.13,"l":2.04,"c":2.04,"v":3000},{"d":"2016-07-18","o":2.01,"h":2.09,"l":2,"c":2,"v":8400},{"d":"2016-07-19","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":100},{"d":"2016-07-20","o":1.93,"h":1.98,"l":1.92,"c":1.92,"v":3500},{"d":"2016-07-21","o":2.02,"h":2.02,"l":2.01,"c":2.01,"v":300},{"d":"2016-07-22","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"2016-07-25","o":2,"h":2.18,"l":2,"c":2.17,"v":21500},{"d":"2016-07-26","o":2.22,"h":2.57,"l":2.2,"c":2.2,"v":34300},{"d":"2016-07-27","o":2.17,"h":2.17,"l":2.04,"c":2.05,"v":3900},{"d":"2016-07-28","o":2.05,"h":2.14,"l":2.05,"c":2.1,"v":2800},{"d":"2016-07-29","o":2.07,"h":2.1,"l":2.07,"c":2.1,"v":1000},{"d":"2016-08-01","o":2.13,"h":2.48,"l":2.13,"c":2.46,"v":198700},{"d":"2016-08-02","o":2.4,"h":2.58,"l":2.01,"c":2.14,"v":170700},{"d":"2016-08-03","o":2.08,"h":2.25,"l":2.03,"c":2.23,"v":52800},{"d":"2016-08-04","o":2.19,"h":2.32,"l":2.16,"c":2.32,"v":35100},{"d":"2016-08-05","o":2.33,"h":2.82,"l":2.33,"c":2.8,"v":243200},{"d":"2016-08-08","o":2.8,"h":2.85,"l":2.64,"c":2.85,"v":56600},{"d":"2016-08-09","o":2.75,"h":2.86,"l":2.43,"c":2.68,"v":89800},{"d":"2016-08-10","o":2.67,"h":2.9,"l":2.42,"c":2.9,"v":126800},{"d":"2016-08-11","o":2.61,"h":2.85,"l":2.4,"c":2.4,"v":126800},{"d":"2016-08-12","o":2.25,"h":2.43,"l":2.22,"c":2.25,"v":48700},{"d":"2016-08-15","o":2.23,"h":2.23,"l":2.03,"c":2.07,"v":36900},{"d":"2016-08-16","o":2.1,"h":2.1,"l":2.05,"c":2.09,"v":9700},{"d":"2016-08-17","o":2.09,"h":2.36,"l":1.85,"c":2.36,"v":128100},{"d":"2016-08-18","o":2.35,"h":2.9,"l":2.34,"c":2.9,"v":254700},{"d":"2016-08-19","o":2.85,"h":3,"l":2.65,"c":2.78,"v":518600},{"d":"2016-08-22","o":2.67,"h":2.73,"l":2.6,"c":2.68,"v":74000},{"d":"2016-08-23","o":2.74,"h":2.74,"l":2.64,"c":2.72,"v":3300},{"d":"2016-08-24","o":2.68,"h":2.73,"l":2.65,"c":2.71,"v":54300},{"d":"2016-08-25","o":2.7,"h":2.7,"l":2.69,"c":2.7,"v":16300},{"d":"2016-08-26","o":2.77,"h":2.78,"l":2.71,"c":2.71,"v":7600},{"d":"2016-08-29","o":2.68,"h":2.73,"l":2.64,"c":2.73,"v":29800},{"d":"2016-08-30","o":2.7,"h":2.73,"l":2.68,"c":2.73,"v":2100},{"d":"2016-08-31","o":2.73,"h":2.85,"l":2.69,"c":2.85,"v":24900},{"d":"2016-09-01","o":2.81,"h":2.81,"l":2.75,"c":2.76,"v":6600},{"d":"2016-09-02","o":2.75,"h":2.78,"l":2.67,"c":2.67,"v":4200},{"d":"2016-09-06","o":2.67,"h":2.68,"l":2.56,"c":2.58,"v":14500},{"d":"2016-09-07","o":2.56,"h":2.72,"l":2.39,"c":2.65,"v":68200},{"d":"2016-09-08","o":2.6,"h":2.6,"l":2.54,"c":2.57,"v":32200},{"d":"2016-09-09","o":2.61,"h":2.61,"l":2.56,"c":2.58,"v":2600},{"d":"2016-09-12","o":2.61,"h":2.79,"l":2.61,"c":2.75,"v":9300},{"d":"2016-09-13","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":500},{"d":"2016-09-14","o":2.7,"h":2.74,"l":2.57,"c":2.64,"v":10300},{"d":"2016-09-15","o":2.64,"h":2.64,"l":2.48,"c":2.54,"v":20400},{"d":"2016-09-16","o":2.38,"h":2.75,"l":2.25,"c":2.7,"v":76400},{"d":"2016-09-19","o":2.69,"h":2.81,"l":2.61,"c":2.81,"v":2800},{"d":"2016-09-20","o":2.81,"h":2.82,"l":2.73,"c":2.8,"v":5400},{"d":"2016-09-21","o":2.76,"h":2.83,"l":2.75,"c":2.83,"v":7900},{"d":"2016-09-22","o":2.84,"h":2.96,"l":2.83,"c":2.83,"v":21100},{"d":"2016-09-23","o":2.86,"h":3.09,"l":2.86,"c":3.07,"v":21400},{"d":"2016-09-26","o":3.13,"h":3.15,"l":3.05,"c":3.08,"v":11700},{"d":"2016-09-27","o":3.11,"h":3.11,"l":3.01,"c":3.1,"v":10900},{"d":"2016-09-28","o":3.08,"h":3.12,"l":3.04,"c":3.08,"v":12900},{"d":"2016-09-29","o":3.12,"h":3.15,"l":3.05,"c":3.11,"v":26300},{"d":"2016-09-30","o":3.11,"h":3.11,"l":3.08,"c":3.11,"v":8600},{"d":"2016-10-03","o":3.11,"h":3.13,"l":3.09,"c":3.13,"v":12300},{"d":"2016-10-04","o":3.1,"h":3.12,"l":3.09,"c":3.11,"v":10700},{"d":"2016-10-05","o":3.09,"h":3.12,"l":3.09,"c":3.11,"v":3800},{"d":"2016-10-06","o":3.06,"h":3.16,"l":3.06,"c":3.1,"v":27900},{"d":"2016-10-07","o":3.08,"h":3.11,"l":3.06,"c":3.11,"v":8900},{"d":"2016-10-10","o":3.1,"h":3.1,"l":3,"c":3.1,"v":24800},{"d":"2016-10-11","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":2900},{"d":"2016-10-12","o":3.05,"h":3.05,"l":3,"c":3.03,"v":4900},{"d":"2016-10-13","o":2.95,"h":3.05,"l":2.95,"c":2.95,"v":3900},{"d":"2016-10-14","o":2.85,"h":2.85,"l":2.6,"c":2.8,"v":22800},{"d":"2016-10-17","o":2.7,"h":2.8,"l":2.7,"c":2.77,"v":5500},{"d":"2016-10-18","o":2.9,"h":2.9,"l":2.8,"c":2.85,"v":5600},{"d":"2016-10-19","o":2.85,"h":3,"l":2.85,"c":3,"v":700},{"d":"2016-10-20","o":2.92,"h":2.94,"l":2.9,"c":2.93,"v":900},{"d":"2016-10-21","o":3,"h":3,"l":3,"c":3,"v":3700},{"d":"2016-10-24","o":3,"h":3.05,"l":3,"c":3,"v":2300},{"d":"2016-10-25","o":3,"h":3,"l":2.95,"c":2.95,"v":3200},{"d":"2016-10-26","o":2.95,"h":2.98,"l":2.95,"c":2.98,"v":5300},{"d":"2016-10-27","o":2.9,"h":2.93,"l":2.9,"c":2.9,"v":4200},{"d":"2016-10-28","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2016-10-31","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"2016-11-01","o":2.8,"h":2.9,"l":2.6,"c":2.9,"v":45100},{"d":"2016-11-02","o":2.95,"h":3,"l":2.9,"c":3,"v":8100},{"d":"2016-11-03","o":2.93,"h":2.93,"l":2.85,"c":2.86,"v":4900},{"d":"2016-11-04","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":5400},{"d":"2016-11-07","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":4900},{"d":"2016-11-08","o":2.75,"h":2.8,"l":2.75,"c":2.75,"v":3000},{"d":"2016-11-09","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1500},{"d":"2016-11-10","o":3.05,"h":3.35,"l":3.05,"c":3.3,"v":77600},{"d":"2016-11-11","o":3.35,"h":3.35,"l":3.18,"c":3.25,"v":7100},{"d":"2016-11-14","o":3.3,"h":3.3,"l":3.05,"c":3.2,"v":13600},{"d":"2016-11-15","o":3.4,"h":3.5,"l":3.2,"c":3.25,"v":6700},{"d":"2016-11-16","o":3.3,"h":3.37,"l":3.25,"c":3.25,"v":8500},{"d":"2016-11-17","o":3.3,"h":3.35,"l":3.15,"c":3.25,"v":5000},{"d":"2016-11-18","o":3.29,"h":3.3,"l":3.22,"c":3.3,"v":2200},{"d":"2016-11-21","o":3.3,"h":3.3,"l":3.2,"c":3.25,"v":13900},{"d":"2016-11-22","o":3.25,"h":3.25,"l":3.2,"c":3.24,"v":6600},{"d":"2016-11-23","o":3.25,"h":3.3,"l":3.2,"c":3.2,"v":5200},{"d":"2016-11-25","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":2300},{"d":"2016-11-28","o":3.25,"h":3.3,"l":3.2,"c":3.3,"v":3200},{"d":"2016-11-29","o":3.21,"h":3.4,"l":3.2,"c":3.3,"v":9400},{"d":"2016-11-30","o":3.3,"h":3.4,"l":3.3,"c":3.4,"v":13800},{"d":"2016-12-01","o":3.4,"h":3.4,"l":3.31,"c":3.4,"v":3100},{"d":"2016-12-02","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":700},{"d":"2016-12-05","o":3.35,"h":3.45,"l":3.3,"c":3.45,"v":12100},{"d":"2016-12-06","o":3.45,"h":3.45,"l":3.35,"c":3.45,"v":14500},{"d":"2016-12-07","o":3.45,"h":3.45,"l":3.25,"c":3.35,"v":22800},{"d":"2016-12-08","o":3.35,"h":3.35,"l":3.25,"c":3.3,"v":7300},{"d":"2016-12-09","o":3.25,"h":3.3,"l":3.15,"c":3.2,"v":10200},{"d":"2016-12-12","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":6400},{"d":"2016-12-13","o":3.3,"h":3.35,"l":3.05,"c":3.05,"v":10300},{"d":"2016-12-14","o":3.1,"h":3.25,"l":3.1,"c":3.15,"v":10800},{"d":"2016-12-15","o":3.15,"h":3.25,"l":3.1,"c":3.15,"v":30600},{"d":"2016-12-16","o":3.2,"h":3.25,"l":3.05,"c":3.05,"v":34200},{"d":"2016-12-19","o":3.1,"h":3.3,"l":3.1,"c":3.25,"v":12600},{"d":"2016-12-20","o":3.23,"h":3.3,"l":3.2,"c":3.3,"v":2800},{"d":"2016-12-21","o":3.3,"h":3.31,"l":3.24,"c":3.3,"v":10000},{"d":"2016-12-22","o":3.3,"h":3.35,"l":3.2,"c":3.2,"v":35000},{"d":"2016-12-23","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":7400},{"d":"2016-12-27","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":5300},{"d":"2016-12-28","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":13600},{"d":"2016-12-29","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":4600},{"d":"2016-12-30","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":21700},{"d":"2017-01-03","o":3.3,"h":3.4,"l":3.3,"c":3.4,"v":21400},{"d":"2017-01-04","o":3.35,"h":3.45,"l":3.33,"c":3.35,"v":19800},{"d":"2017-01-05","o":3.4,"h":3.45,"l":3.3,"c":3.45,"v":6300},{"d":"2017-01-06","o":3.4,"h":3.4,"l":3.25,"c":3.4,"v":8200},{"d":"2017-01-09","o":3.45,"h":3.45,"l":3.35,"c":3.45,"v":5800},{"d":"2017-01-10","o":3.44,"h":4.4,"l":3.43,"c":4.1,"v":362300},{"d":"2017-01-11","o":4.1,"h":4.25,"l":3.8,"c":4,"v":90100},{"d":"2017-01-12","o":3.9,"h":4.15,"l":3.7,"c":4,"v":114600},{"d":"2017-01-13","o":4,"h":4.3,"l":3.95,"c":4.28,"v":244500},{"d":"2017-01-17","o":4.4,"h":4.4,"l":4.2,"c":4.25,"v":66300},{"d":"2017-01-18","o":4.15,"h":4.16,"l":3.7,"c":3.9,"v":56800},{"d":"2017-01-19","o":3.84,"h":3.9,"l":3.5,"c":3.85,"v":36300},{"d":"2017-01-20","o":3.85,"h":3.85,"l":3.7,"c":3.75,"v":14700},{"d":"2017-01-23","o":3.8,"h":3.85,"l":3.75,"c":3.8,"v":35400},{"d":"2017-01-24","o":3.8,"h":3.9,"l":3.71,"c":3.85,"v":23100},{"d":"2017-01-25","o":3.99,"h":4.35,"l":3.95,"c":4.35,"v":126900},{"d":"2017-01-26","o":4.35,"h":4.4,"l":4.25,"c":4.3,"v":32500},{"d":"2017-01-27","o":4.25,"h":4.3,"l":3.9,"c":4.15,"v":30200},{"d":"2017-01-30","o":4.1,"h":4.5,"l":4.02,"c":4.5,"v":120800},{"d":"2017-01-31","o":4.5,"h":4.5,"l":4.3,"c":4.5,"v":55300},{"d":"2017-02-01","o":4.55,"h":4.55,"l":4.15,"c":4.34,"v":51400},{"d":"2017-02-02","o":4.4,"h":4.4,"l":4.15,"c":4.2,"v":19600},{"d":"2017-02-03","o":4.3,"h":4.4,"l":4.2,"c":4.4,"v":14000},{"d":"2017-02-06","o":4.44,"h":4.44,"l":4.18,"c":4.25,"v":14900},{"d":"2017-02-07","o":4.25,"h":4.25,"l":4,"c":4.05,"v":24200},{"d":"2017-02-08","o":4.1,"h":4.15,"l":4,"c":4,"v":8700},{"d":"2017-02-09","o":4,"h":4.05,"l":3.9,"c":4,"v":8800},{"d":"2017-02-10","o":4.05,"h":4.1,"l":3.85,"c":4.1,"v":28000},{"d":"2017-02-13","o":4.15,"h":4.15,"l":3.95,"c":4,"v":18400},{"d":"2017-02-14","o":4.1,"h":4.1,"l":4.01,"c":4.1,"v":11500},{"d":"2017-02-15","o":4.1,"h":4.1,"l":4.06,"c":4.1,"v":3100},{"d":"2017-02-16","o":4.15,"h":4.16,"l":4.05,"c":4.05,"v":18400},{"d":"2017-02-17","o":4.07,"h":4.25,"l":4.05,"c":4.25,"v":8200},{"d":"2017-02-21","o":4.3,"h":4.36,"l":4.25,"c":4.27,"v":20700},{"d":"2017-02-22","o":4.3,"h":4.34,"l":4.1,"c":4.1,"v":8700},{"d":"2017-02-23","o":4.15,"h":4.15,"l":4.05,"c":4.13,"v":7800},{"d":"2017-02-24","o":4.06,"h":4.15,"l":4.05,"c":4.1,"v":3200},{"d":"2017-02-27","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":1700},{"d":"2017-02-28","o":4.2,"h":4.2,"l":4,"c":4.05,"v":7600},{"d":"2017-03-01","o":4.1,"h":4.1,"l":4,"c":4,"v":4900},{"d":"2017-03-02","o":4.25,"h":4.25,"l":4.1,"c":4.1,"v":15600},{"d":"2017-03-03","o":4.1,"h":4.2,"l":4,"c":4.1,"v":9300},{"d":"2017-03-06","o":4.15,"h":4.18,"l":4,"c":4.05,"v":8800},{"d":"2017-03-07","o":4,"h":4.05,"l":3.95,"c":4,"v":10000},{"d":"2017-03-08","o":4.02,"h":4.1,"l":4,"c":4.05,"v":5200},{"d":"2017-03-09","o":4,"h":4.05,"l":3.95,"c":3.95,"v":15000},{"d":"2017-03-10","o":3.95,"h":4,"l":3.95,"c":3.95,"v":2800},{"d":"2017-03-13","o":3.9,"h":3.95,"l":3.8,"c":3.85,"v":17000},{"d":"2017-03-14","o":3.95,"h":3.95,"l":3.85,"c":3.85,"v":1400},{"d":"2017-03-15","o":3.85,"h":3.9,"l":3.8,"c":3.85,"v":19700},{"d":"2017-03-16","o":3.87,"h":3.9,"l":3.85,"c":3.85,"v":8200},{"d":"2017-03-17","o":3.99,"h":3.99,"l":3.85,"c":3.99,"v":20300},{"d":"2017-03-20","o":4,"h":4.1,"l":3.95,"c":4.05,"v":3900},{"d":"2017-03-21","o":4.15,"h":4.15,"l":3.9,"c":3.95,"v":17500},{"d":"2017-03-22","o":3.86,"h":4.05,"l":3.86,"c":4,"v":21700},{"d":"2017-03-23","o":4.1,"h":4.65,"l":4.1,"c":4.53,"v":153100},{"d":"2017-03-24","o":4.6,"h":4.63,"l":4.3,"c":4.4,"v":52800},{"d":"2017-03-27","o":4.3,"h":4.5,"l":4.3,"c":4.3,"v":18200},{"d":"2017-03-28","o":4.44,"h":4.44,"l":4.2,"c":4.25,"v":55300},{"d":"2017-03-29","o":4.3,"h":4.35,"l":4.2,"c":4.25,"v":27600},{"d":"2017-03-30","o":4.25,"h":4.29,"l":4.2,"c":4.2,"v":42200},{"d":"2017-03-31","o":4.25,"h":4.35,"l":4.25,"c":4.33,"v":39300},{"d":"2017-04-03","o":4.35,"h":4.7,"l":4.3,"c":4.57,"v":135200},{"d":"2017-04-04","o":4.65,"h":4.95,"l":4.56,"c":4.7,"v":114500},{"d":"2017-04-05","o":5,"h":5,"l":4.75,"c":4.75,"v":92900},{"d":"2017-04-06","o":4.85,"h":4.85,"l":4.25,"c":4.4,"v":65700},{"d":"2017-04-07","o":4.4,"h":4.78,"l":4.4,"c":4.7,"v":44900},{"d":"2017-04-10","o":4.84,"h":4.85,"l":4.55,"c":4.55,"v":23200},{"d":"2017-04-11","o":4.65,"h":4.75,"l":4.6,"c":4.6,"v":22000},{"d":"2017-04-12","o":4.65,"h":4.66,"l":4.48,"c":4.55,"v":41500},{"d":"2017-04-13","o":4.55,"h":4.65,"l":4.5,"c":4.55,"v":22000},{"d":"2017-04-17","o":4.65,"h":4.65,"l":4.45,"c":4.5,"v":24400},{"d":"2017-04-18","o":4.55,"h":4.55,"l":4.4,"c":4.4,"v":12900},{"d":"2017-04-19","o":4.45,"h":4.5,"l":4.45,"c":4.45,"v":16200},{"d":"2017-04-20","o":4.45,"h":4.55,"l":4.45,"c":4.5,"v":10700},{"d":"2017-04-21","o":4.45,"h":4.5,"l":4.35,"c":4.35,"v":27400},{"d":"2017-04-24","o":4.31,"h":4.5,"l":4.31,"c":4.4,"v":31300},{"d":"2017-04-25","o":4.48,"h":4.55,"l":4.46,"c":4.55,"v":15200},{"d":"2017-04-26","o":4.6,"h":4.64,"l":4.5,"c":4.5,"v":11900},{"d":"2017-04-27","o":4.45,"h":4.5,"l":4.35,"c":4.35,"v":13800},{"d":"2017-04-28","o":4.4,"h":4.4,"l":4.3,"c":4.35,"v":66800},{"d":"2017-05-01","o":4.45,"h":4.5,"l":4.45,"c":4.45,"v":21100},{"d":"2017-05-02","o":4.46,"h":4.5,"l":4.35,"c":4.35,"v":39100},{"d":"2017-05-03","o":4.35,"h":4.45,"l":4.25,"c":4.35,"v":61400},{"d":"2017-05-04","o":4.38,"h":4.45,"l":4.38,"c":4.4,"v":3800},{"d":"2017-05-05","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":1600},{"d":"2017-05-08","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":14100},{"d":"2017-05-09","o":4.31,"h":4.47,"l":4.31,"c":4.4,"v":6700},{"d":"2017-05-10","o":4.4,"h":4.4,"l":4.35,"c":4.35,"v":14500},{"d":"2017-05-11","o":4.3,"h":4.35,"l":4.25,"c":4.25,"v":30500},{"d":"2017-05-12","o":4.3,"h":4.43,"l":4.3,"c":4.43,"v":13000},{"d":"2017-05-15","o":4.31,"h":4.5,"l":3.8,"c":3.85,"v":212400},{"d":"2017-05-16","o":4,"h":4.01,"l":3.9,"c":3.9,"v":73100},{"d":"2017-05-17","o":3.9,"h":3.95,"l":3.8,"c":3.85,"v":45900},{"d":"2017-05-18","o":3.84,"h":3.85,"l":3.75,"c":3.85,"v":26900},{"d":"2017-05-19","o":3.9,"h":4,"l":3.9,"c":3.95,"v":18300},{"d":"2017-05-22","o":4.05,"h":4.2,"l":4,"c":4.2,"v":48200},{"d":"2017-05-23","o":4.2,"h":4.25,"l":4.14,"c":4.2,"v":41000},{"d":"2017-05-24","o":4.2,"h":4.25,"l":4.1,"c":4.25,"v":10800},{"d":"2017-05-25","o":4.25,"h":4.25,"l":4.11,"c":4.15,"v":30000},{"d":"2017-05-26","o":4.15,"h":4.15,"l":4.14,"c":4.15,"v":8600},{"d":"2017-05-30","o":4.1,"h":4.25,"l":4.1,"c":4.25,"v":17800},{"d":"2017-05-31","o":4.25,"h":4.25,"l":4.1,"c":4.15,"v":17200},{"d":"2017-06-01","o":4.15,"h":4.2,"l":4.05,"c":4.05,"v":6900},{"d":"2017-06-02","o":4.15,"h":4.2,"l":4,"c":4,"v":9000},{"d":"2017-06-05","o":4.1,"h":4.2,"l":4.05,"c":4.2,"v":18700},{"d":"2017-06-06","o":4.1,"h":4.2,"l":4,"c":4.15,"v":41300},{"d":"2017-06-07","o":4.1,"h":4.2,"l":4.1,"c":4.15,"v":15800},{"d":"2017-06-08","o":4.2,"h":4.25,"l":4.1,"c":4.2,"v":12100},{"d":"2017-06-09","o":4.17,"h":4.2,"l":4.05,"c":4.15,"v":22800},{"d":"2017-06-12","o":4.1,"h":4.12,"l":4.05,"c":4.05,"v":13400},{"d":"2017-06-13","o":4.15,"h":4.15,"l":4,"c":4,"v":14800},{"d":"2017-06-14","o":4.05,"h":4.06,"l":3.9,"c":3.9,"v":18600},{"d":"2017-06-15","o":3.9,"h":3.95,"l":3.84,"c":3.85,"v":27500},{"d":"2017-06-16","o":3.91,"h":4.05,"l":3.9,"c":3.9,"v":19800},{"d":"2017-06-19","o":4,"h":4,"l":3.9,"c":3.99,"v":14000},{"d":"2017-06-20","o":3.9,"h":3.95,"l":3.89,"c":3.9,"v":8200},{"d":"2017-06-21","o":3.85,"h":3.85,"l":3.8,"c":3.85,"v":18700},{"d":"2017-06-22","o":3.89,"h":3.89,"l":3.8,"c":3.8,"v":7600},{"d":"2017-06-23","o":3.8,"h":3.95,"l":3.8,"c":3.9,"v":10400},{"d":"2017-06-26","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":5600},{"d":"2017-06-27","o":3.89,"h":3.95,"l":3.89,"c":3.9,"v":11500},{"d":"2017-06-28","o":3.85,"h":3.95,"l":3.85,"c":3.95,"v":4700},{"d":"2017-06-29","o":3.85,"h":3.94,"l":3.85,"c":3.9,"v":4000},{"d":"2017-06-30","o":3.9,"h":3.95,"l":3.85,"c":3.9,"v":5900},{"d":"2017-07-03","o":3.93,"h":3.95,"l":3.9,"c":3.92,"v":1200},{"d":"2017-07-05","o":3.9,"h":4,"l":3.85,"c":4,"v":7600},{"d":"2017-07-06","o":3.9,"h":3.95,"l":3.88,"c":3.95,"v":6200},{"d":"2017-07-07","o":3.85,"h":3.95,"l":3.85,"c":3.95,"v":3800},{"d":"2017-07-10","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":5300},{"d":"2017-07-11","o":3.95,"h":4,"l":3.95,"c":3.95,"v":20200},{"d":"2017-07-12","o":3.98,"h":3.98,"l":3.95,"c":3.95,"v":5100},{"d":"2017-07-13","o":4,"h":4.05,"l":4,"c":4.05,"v":14300},{"d":"2017-07-14","o":3.95,"h":3.96,"l":3.85,"c":3.95,"v":3600},{"d":"2017-07-17","o":3.95,"h":4.05,"l":3.89,"c":4,"v":14500},{"d":"2017-07-18","o":4.05,"h":4.05,"l":3.85,"c":3.9,"v":10900},{"d":"2017-07-19","o":3.9,"h":4,"l":3.9,"c":4,"v":7200},{"d":"2017-07-20","o":3.93,"h":3.97,"l":3.9,"c":3.95,"v":10500},{"d":"2017-07-21","o":4,"h":4,"l":3.95,"c":3.95,"v":16100},{"d":"2017-07-24","o":3.95,"h":4,"l":3.95,"c":4,"v":4000},{"d":"2017-07-25","o":4.05,"h":4.05,"l":3.95,"c":4.05,"v":15000},{"d":"2017-07-26","o":4.1,"h":4.1,"l":3.9,"c":4,"v":4700},{"d":"2017-07-27","o":4,"h":4.05,"l":3.9,"c":3.9,"v":9300},{"d":"2017-07-28","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":500},{"d":"2017-07-31","o":3.8,"h":3.8,"l":3.7,"c":3.75,"v":51100},{"d":"2017-08-01","o":3.8,"h":3.8,"l":3.65,"c":3.7,"v":49500},{"d":"2017-08-02","o":3.7,"h":3.75,"l":3.6,"c":3.65,"v":33900},{"d":"2017-08-03","o":3.78,"h":3.78,"l":3.5,"c":3.55,"v":86900},{"d":"2017-08-04","o":3.6,"h":3.6,"l":3.35,"c":3.4,"v":46400},{"d":"2017-08-07","o":3.3,"h":3.5,"l":3.3,"c":3.5,"v":26500},{"d":"2017-08-08","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":21100},{"d":"2017-08-09","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":18500},{"d":"2017-08-10","o":3.1,"h":3.2,"l":3.05,"c":3.05,"v":75600},{"d":"2017-08-11","o":2.95,"h":3.05,"l":2.85,"c":3,"v":36900},{"d":"2017-08-14","o":3,"h":3.1,"l":2.95,"c":2.95,"v":47500},{"d":"2017-08-15","o":2.95,"h":3,"l":2.9,"c":2.95,"v":27500},{"d":"2017-08-16","o":2.95,"h":3,"l":2.93,"c":2.95,"v":9400},{"d":"2017-08-17","o":2.9,"h":2.99,"l":2.9,"c":2.9,"v":15500},{"d":"2017-08-18","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":700},{"d":"2017-08-21","o":2.9,"h":2.95,"l":2.75,"c":2.86,"v":37000},{"d":"2017-08-22","o":2.85,"h":2.85,"l":2.75,"c":2.8,"v":13700},{"d":"2017-08-23","o":2.9,"h":2.9,"l":2.78,"c":2.84,"v":14600},{"d":"2017-08-24","o":2.85,"h":2.85,"l":2.78,"c":2.8,"v":14700},{"d":"2017-08-25","o":2.8,"h":2.85,"l":2.8,"c":2.8,"v":6300},{"d":"2017-08-28","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":17200},{"d":"2017-08-29","o":2.85,"h":2.9,"l":2.85,"c":2.85,"v":7500},{"d":"2017-08-30","o":2.85,"h":2.9,"l":2.85,"c":2.85,"v":3600},{"d":"2017-08-31","o":2.85,"h":2.95,"l":2.85,"c":2.9,"v":15400},{"d":"2017-09-01","o":2.89,"h":2.9,"l":2.89,"c":2.9,"v":2400},{"d":"2017-09-05","o":2.9,"h":3,"l":2.9,"c":2.9,"v":16400},{"d":"2017-09-06","o":2.95,"h":3.05,"l":2.95,"c":3,"v":11400},{"d":"2017-09-07","o":3.05,"h":3.05,"l":2.85,"c":2.85,"v":34700},{"d":"2017-09-08","o":2.85,"h":2.95,"l":2.85,"c":2.9,"v":11400},{"d":"2017-09-11","o":2.85,"h":2.9,"l":2.8,"c":2.85,"v":6700},{"d":"2017-09-12","o":2.84,"h":3,"l":2.8,"c":3,"v":8800},{"d":"2017-09-13","o":2.95,"h":3.05,"l":2.95,"c":3.01,"v":31400},{"d":"2017-09-14","o":3.05,"h":3.05,"l":2.95,"c":3.05,"v":34200},{"d":"2017-09-15","o":3,"h":3,"l":2.97,"c":3,"v":8500},{"d":"2017-09-18","o":3.05,"h":3.05,"l":2.95,"c":3,"v":11100},{"d":"2017-09-19","o":3,"h":3.1,"l":3,"c":3.05,"v":28900},{"d":"2017-09-20","o":3.05,"h":3.05,"l":3,"c":3,"v":600},{"d":"2017-09-21","o":3,"h":3.05,"l":2.95,"c":3,"v":21500},{"d":"2017-09-22","o":3.05,"h":3.05,"l":2.95,"c":3,"v":8300},{"d":"2017-09-25","o":2.95,"h":3,"l":2.95,"c":2.95,"v":8600},{"d":"2017-09-26","o":2.95,"h":2.95,"l":2.9,"c":2.93,"v":2300},{"d":"2017-09-27","o":2.96,"h":2.96,"l":2.95,"c":2.95,"v":1200},{"d":"2017-09-28","o":2.9,"h":2.95,"l":2.9,"c":2.93,"v":1900},{"d":"2017-09-29","o":2.9,"h":2.95,"l":2.85,"c":2.85,"v":7800},{"d":"2017-10-02","o":2.9,"h":3,"l":2.9,"c":3,"v":53400},{"d":"2017-10-03","o":2.99,"h":3.05,"l":2.9,"c":3,"v":50900},{"d":"2017-10-04","o":3,"h":3.05,"l":3,"c":3.03,"v":21900},{"d":"2017-10-05","o":3.03,"h":3.03,"l":2.95,"c":2.95,"v":14400},{"d":"2017-10-06","o":2.95,"h":2.97,"l":2.9,"c":2.95,"v":28100},{"d":"2017-10-09","o":2.93,"h":2.96,"l":2.93,"c":2.94,"v":12400},{"d":"2017-10-10","o":2.95,"h":2.95,"l":2.9,"c":2.95,"v":6500},{"d":"2017-10-11","o":2.95,"h":2.95,"l":2.9,"c":2.9,"v":9400},{"d":"2017-10-12","o":2.95,"h":3.05,"l":2.95,"c":3,"v":18600},{"d":"2017-10-13","o":3.05,"h":3.05,"l":2.95,"c":2.95,"v":18900},{"d":"2017-10-16","o":2.97,"h":3.01,"l":2.97,"c":3.01,"v":16000},{"d":"2017-10-17","o":2.99,"h":3.05,"l":2.99,"c":3.05,"v":9000},{"d":"2017-10-18","o":3.1,"h":3.1,"l":3.05,"c":3.06,"v":5200},{"d":"2017-10-19","o":3.1,"h":3.19,"l":3,"c":3,"v":49500},{"d":"2017-10-20","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":9000},{"d":"2017-10-23","o":3.1,"h":3.2,"l":3.1,"c":3.15,"v":16100},{"d":"2017-10-24","o":3.15,"h":3.15,"l":3,"c":3.1,"v":40000},{"d":"2017-10-25","o":3.1,"h":3.13,"l":3.05,"c":3.1,"v":6700},{"d":"2017-10-26","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":7300},{"d":"2017-10-27","o":3,"h":3.05,"l":3,"c":3,"v":9600},{"d":"2017-10-30","o":3,"h":3.15,"l":3,"c":3.1,"v":13900},{"d":"2017-10-31","o":3.03,"h":3.1,"l":3,"c":3.1,"v":3000},{"d":"2017-11-01","o":3,"h":3.05,"l":3,"c":3.05,"v":6200},{"d":"2017-11-02","o":3.05,"h":3.1,"l":3.05,"c":3.05,"v":9800},{"d":"2017-11-03","o":3.05,"h":3.07,"l":3.05,"c":3.07,"v":400},{"d":"2017-11-06","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":15200},{"d":"2017-11-07","o":3.07,"h":3.08,"l":3,"c":3.05,"v":15800},{"d":"2017-11-08","o":3.1,"h":3.1,"l":3,"c":3,"v":4300},{"d":"2017-11-09","o":3.07,"h":3.07,"l":3,"c":3.05,"v":16300},{"d":"2017-11-10","o":3.05,"h":3.1,"l":3,"c":3,"v":15200},{"d":"2017-11-13","o":2.65,"h":2.8,"l":2.65,"c":2.8,"v":55700},{"d":"2017-11-14","o":2.75,"h":2.79,"l":2.75,"c":2.75,"v":2300},{"d":"2017-11-15","o":2.75,"h":2.8,"l":2.75,"c":2.8,"v":7900},{"d":"2017-11-16","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":500},{"d":"2017-11-17","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":5600},{"d":"2017-11-20","o":2.7,"h":2.7,"l":2.55,"c":2.6,"v":68200},{"d":"2017-11-21","o":2.6,"h":2.65,"l":2.6,"c":2.6,"v":6900},{"d":"2017-11-22","o":2.66,"h":2.7,"l":2.65,"c":2.65,"v":1900},{"d":"2017-11-24","o":2.7,"h":2.7,"l":2.6,"c":2.7,"v":1500},{"d":"2017-11-27","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":600},{"d":"2017-11-28","o":2.6,"h":2.6,"l":2.5,"c":2.53,"v":41400},{"d":"2017-11-29","o":2.59,"h":2.6,"l":2.5,"c":2.54,"v":19100},{"d":"2017-11-30","o":2.55,"h":2.6,"l":2.5,"c":2.55,"v":29100},{"d":"2017-12-01","o":2.52,"h":2.55,"l":2.5,"c":2.55,"v":22100},{"d":"2017-12-04","o":2.55,"h":2.65,"l":2.55,"c":2.64,"v":24200},{"d":"2017-12-05","o":2.6,"h":2.63,"l":2.6,"c":2.63,"v":6500},{"d":"2017-12-06","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":7200},{"d":"2017-12-07","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":14800},{"d":"2017-12-08","o":2.5,"h":2.55,"l":2.5,"c":2.54,"v":9100},{"d":"2017-12-11","o":2.5,"h":2.55,"l":2.5,"c":2.55,"v":6400},{"d":"2017-12-12","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":19600},{"d":"2017-12-13","o":2.45,"h":2.56,"l":2.45,"c":2.56,"v":8800},{"d":"2017-12-14","o":2.5,"h":2.57,"l":2.5,"c":2.55,"v":1100},{"d":"2017-12-15","o":2.5,"h":2.6,"l":2.5,"c":2.5,"v":5100},{"d":"2017-12-18","o":2.5,"h":2.55,"l":2.5,"c":2.55,"v":16100},{"d":"2017-12-19","o":2.53,"h":2.53,"l":2.46,"c":2.5,"v":9400},{"d":"2017-12-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2017-12-21","o":2.52,"h":2.84,"l":2.45,"c":2.75,"v":38500},{"d":"2017-12-22","o":2.75,"h":2.75,"l":2.6,"c":2.65,"v":2700},{"d":"2017-12-26","o":2.55,"h":2.7,"l":2.55,"c":2.67,"v":18100},{"d":"2017-12-27","o":2.66,"h":2.69,"l":2.65,"c":2.66,"v":7300},{"d":"2017-12-28","o":2.65,"h":2.65,"l":2.5,"c":2.56,"v":41700},{"d":"2017-12-29","o":2.6,"h":2.6,"l":2.58,"c":2.6,"v":7400},{"d":"2018-01-02","o":2.58,"h":2.6,"l":2.55,"c":2.55,"v":11500},{"d":"2018-01-03","o":2.55,"h":2.65,"l":2.55,"c":2.65,"v":27400},{"d":"2018-01-04","o":2.8,"h":2.85,"l":2.7,"c":2.8,"v":43800},{"d":"2018-01-05","o":2.9,"h":2.9,"l":2.8,"c":2.85,"v":22300},{"d":"2018-01-08","o":2.85,"h":2.85,"l":2.8,"c":2.81,"v":18700},{"d":"2018-01-09","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":500},{"d":"2018-01-10","o":2.78,"h":2.79,"l":2.78,"c":2.79,"v":2300},{"d":"2018-01-11","o":2.75,"h":2.8,"l":2.75,"c":2.75,"v":10200},{"d":"2018-01-12","o":2.73,"h":2.75,"l":2.7,"c":2.7,"v":9300},{"d":"2018-01-16","o":2.7,"h":2.75,"l":2.7,"c":2.75,"v":6700},{"d":"2018-01-17","o":2.7,"h":2.75,"l":2.65,"c":2.75,"v":9200},{"d":"2018-01-18","o":2.82,"h":2.83,"l":2.7,"c":2.73,"v":19300},{"d":"2018-01-19","o":2.8,"h":2.8,"l":2.75,"c":2.79,"v":7900},{"d":"2018-01-22","o":2.75,"h":2.79,"l":2.75,"c":2.79,"v":6500},{"d":"2018-01-23","o":2.75,"h":2.8,"l":2.7,"c":2.75,"v":9200},{"d":"2018-01-24","o":2.75,"h":2.87,"l":2.75,"c":2.87,"v":28900},{"d":"2018-01-25","o":2.9,"h":2.9,"l":2.85,"c":2.85,"v":2400},{"d":"2018-01-26","o":2.8,"h":2.8,"l":2.75,"c":2.75,"v":3900},{"d":"2018-01-29","o":2.75,"h":2.75,"l":2.7,"c":2.7,"v":5900},{"d":"2018-01-30","o":2.75,"h":2.76,"l":2.65,"c":2.68,"v":5800},{"d":"2018-01-31","o":2.8,"h":2.8,"l":2.69,"c":2.7,"v":6200},{"d":"2018-02-01","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":600},{"d":"2018-02-02","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":6200},{"d":"2018-02-05","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":800},{"d":"2018-02-06","o":2.55,"h":2.65,"l":2.55,"c":2.65,"v":12500},{"d":"2018-02-07","o":2.7,"h":2.71,"l":2.6,"c":2.61,"v":3300},{"d":"2018-02-08","o":2.6,"h":2.6,"l":2.5,"c":2.5,"v":16600},{"d":"2018-02-09","o":2.55,"h":2.55,"l":2.5,"c":2.55,"v":4300},{"d":"2018-02-12","o":2.5,"h":2.6,"l":2.45,"c":2.6,"v":12200},{"d":"2018-02-13","o":2.5,"h":2.6,"l":2.5,"c":2.55,"v":9500},{"d":"2018-02-14","o":2.55,"h":2.6,"l":2.54,"c":2.6,"v":4100},{"d":"2018-02-15","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":1300},{"d":"2018-02-16","o":2.55,"h":2.6,"l":2.54,"c":2.6,"v":8100},{"d":"2018-02-20","o":2.55,"h":2.6,"l":2.5,"c":2.6,"v":9600},{"d":"2018-02-21","o":2.56,"h":2.57,"l":2.55,"c":2.55,"v":3500},{"d":"2018-02-22","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":200},{"d":"2018-02-23","o":2.6,"h":2.6,"l":2.55,"c":2.6,"v":3700},{"d":"2018-02-26","o":2.6,"h":2.6,"l":2.55,"c":2.6,"v":2800},{"d":"2018-02-27","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":2000},{"d":"2018-02-28","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":1100},{"d":"2018-03-01","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":7900},{"d":"2018-03-02","o":2.56,"h":2.65,"l":2.55,"c":2.6,"v":1400},{"d":"2018-03-05","o":2.6,"h":2.63,"l":2.55,"c":2.55,"v":2100},{"d":"2018-03-06","o":2.55,"h":2.6,"l":2.55,"c":2.55,"v":3200},{"d":"2018-03-07","o":2.55,"h":2.6,"l":2.55,"c":2.55,"v":2800},{"d":"2018-03-08","o":2.55,"h":2.55,"l":2.53,"c":2.55,"v":23600},{"d":"2018-03-09","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":8600},{"d":"2018-03-12","o":2.6,"h":2.6,"l":2.55,"c":2.6,"v":3900},{"d":"2018-03-13","o":2.6,"h":2.6,"l":2.55,"c":2.55,"v":7500},{"d":"2018-03-14","o":2.53,"h":2.6,"l":2.53,"c":2.6,"v":9000},{"d":"2018-03-15","o":2.6,"h":2.6,"l":2.5,"c":2.6,"v":800},{"d":"2018-03-16","o":2.6,"h":2.65,"l":2.55,"c":2.55,"v":2300},{"d":"2018-03-19","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":4300},{"d":"2018-03-20","o":2.62,"h":2.62,"l":2.55,"c":2.6,"v":2000},{"d":"2018-03-21","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":6800},{"d":"2018-03-22","o":2.58,"h":2.75,"l":2.58,"c":2.7,"v":20200},{"d":"2018-03-23","o":2.6,"h":2.71,"l":2.6,"c":2.7,"v":21000},{"d":"2018-03-26","o":2.75,"h":2.81,"l":2.75,"c":2.75,"v":42800},{"d":"2018-03-27","o":2.73,"h":2.74,"l":2.55,"c":2.6,"v":15500},{"d":"2018-03-28","o":2.65,"h":2.65,"l":2.55,"c":2.6,"v":6400},{"d":"2018-03-29","o":2.55,"h":2.6,"l":2.55,"c":2.55,"v":11800},{"d":"2018-04-02","o":2.65,"h":2.65,"l":2.55,"c":2.55,"v":1800},{"d":"2018-04-03","o":2.6,"h":2.6,"l":2.4,"c":2.4,"v":30200},{"d":"2018-04-04","o":2.4,"h":2.4,"l":2.39,"c":2.4,"v":11500},{"d":"2018-04-05","o":2.49,"h":2.55,"l":2.41,"c":2.55,"v":4200},{"d":"2018-04-06","o":2.46,"h":2.46,"l":2.34,"c":2.4,"v":16100},{"d":"2018-04-09","o":2.55,"h":2.55,"l":2.25,"c":2.35,"v":25700},{"d":"2018-04-10","o":2.4,"h":2.4,"l":2.3,"c":2.35,"v":8900},{"d":"2018-04-11","o":2.35,"h":2.5,"l":2.35,"c":2.5,"v":10200},{"d":"2018-04-12","o":2.5,"h":2.5,"l":2.4,"c":2.4,"v":7300},{"d":"2018-04-13","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":700},{"d":"2018-04-16","o":2.5,"h":2.5,"l":2.4,"c":2.45,"v":3700},{"d":"2018-04-17","o":2.48,"h":2.48,"l":2.4,"c":2.4,"v":6300},{"d":"2018-04-18","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":13800},{"d":"2018-04-19","o":2.35,"h":2.5,"l":2.35,"c":2.5,"v":4900},{"d":"2018-04-20","o":2.49,"h":2.49,"l":2.41,"c":2.43,"v":3400},{"d":"2018-04-23","o":2.45,"h":2.45,"l":2.35,"c":2.38,"v":9200},{"d":"2018-04-24","o":2.4,"h":2.48,"l":2.4,"c":2.41,"v":10000},{"d":"2018-04-25","o":2.4,"h":2.4,"l":2.35,"c":2.35,"v":2000},{"d":"2018-04-26","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":800},{"d":"2018-04-27","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":1000},{"d":"2018-04-30","o":2.34,"h":2.4,"l":2.3,"c":2.35,"v":40700},{"d":"2018-05-01","o":2.3,"h":2.35,"l":2.26,"c":2.3,"v":10100},{"d":"2018-05-02","o":2.33,"h":2.4,"l":2.3,"c":2.4,"v":26000},{"d":"2018-05-03","o":2.4,"h":2.4,"l":2.36,"c":2.37,"v":2300},{"d":"2018-05-04","o":2.35,"h":2.4,"l":2.35,"c":2.37,"v":500},{"d":"2018-05-07","o":2.4,"h":2.5,"l":2.34,"c":2.5,"v":22700},{"d":"2018-05-08","o":2.5,"h":2.53,"l":2.48,"c":2.5,"v":16300},{"d":"2018-05-09","o":2.48,"h":2.8,"l":2.48,"c":2.68,"v":45000},{"d":"2018-05-10","o":2.9,"h":2.95,"l":2.81,"c":2.89,"v":56300},{"d":"2018-05-11","o":2.95,"h":2.95,"l":2.6,"c":2.78,"v":12800},{"d":"2018-05-14","o":2.7,"h":2.75,"l":2.6,"c":2.7,"v":22200},{"d":"2018-05-15","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":600},{"d":"2018-05-16","o":2.75,"h":2.8,"l":2.7,"c":2.7,"v":8400},{"d":"2018-05-17","o":2.76,"h":2.83,"l":2.75,"c":2.75,"v":37100},{"d":"2018-05-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1600},{"d":"2018-05-21","o":2.8,"h":2.9,"l":2.8,"c":2.86,"v":21800},{"d":"2018-05-22","o":2.8,"h":2.9,"l":2.8,"c":2.85,"v":6600},{"d":"2018-05-23","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":1200},{"d":"2018-05-24","o":2.82,"h":2.85,"l":2.75,"c":2.8,"v":3600},{"d":"2018-05-25","o":2.7,"h":2.8,"l":2.7,"c":2.76,"v":1000},{"d":"2018-05-29","o":2.75,"h":2.8,"l":2.75,"c":2.75,"v":15400},{"d":"2018-05-30","o":2.75,"h":2.8,"l":2.75,"c":2.75,"v":2000},{"d":"2018-05-31","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":1100},{"d":"2018-06-01","o":2.74,"h":2.85,"l":2.72,"c":2.8,"v":12000},{"d":"2018-06-04","o":2.85,"h":2.85,"l":2.75,"c":2.79,"v":7400},{"d":"2018-06-05","o":2.8,"h":2.8,"l":2.75,"c":2.8,"v":21400},{"d":"2018-06-06","o":2.8,"h":2.85,"l":2.35,"c":2.7,"v":38100},{"d":"2018-06-07","o":2.6,"h":2.8,"l":2.6,"c":2.7,"v":16600},{"d":"2018-06-08","o":2.7,"h":2.7,"l":2.5,"c":2.65,"v":19000},{"d":"2018-06-11","o":2.65,"h":2.7,"l":2.6,"c":2.65,"v":8900},{"d":"2018-06-12","o":2.75,"h":2.75,"l":2.7,"c":2.75,"v":11800},{"d":"2018-06-13","o":2.75,"h":2.75,"l":2.65,"c":2.65,"v":600},{"d":"2018-06-14","o":2.65,"h":2.68,"l":2.65,"c":2.68,"v":1300},{"d":"2018-06-15","o":2.65,"h":2.8,"l":2.65,"c":2.8,"v":4100},{"d":"2018-06-18","o":2.7,"h":2.8,"l":2.7,"c":2.75,"v":45800},{"d":"2018-06-19","o":2.7,"h":2.73,"l":2.7,"c":2.7,"v":4800},{"d":"2018-06-20","o":2.65,"h":2.75,"l":2.65,"c":2.75,"v":4300},{"d":"2018-06-21","o":2.74,"h":2.74,"l":2.74,"c":2.74,"v":300},{"d":"2018-06-22","o":2.7,"h":2.7,"l":2.65,"c":2.65,"v":700},{"d":"2018-06-25","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":100},{"d":"2018-06-26","o":2.65,"h":2.75,"l":2.65,"c":2.65,"v":20200},{"d":"2018-06-27","o":2.7,"h":2.7,"l":2.55,"c":2.55,"v":4500},{"d":"2018-06-28","o":2.55,"h":2.7,"l":2.55,"c":2.65,"v":15800},{"d":"2018-06-29","o":2.65,"h":2.75,"l":2.65,"c":2.75,"v":500},{"d":"2018-07-02","o":2.75,"h":2.77,"l":2.65,"c":2.65,"v":3100},{"d":"2018-07-03","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":100},{"d":"2018-07-05","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":200},{"d":"2018-07-06","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":10500},{"d":"2018-07-09","o":2.85,"h":2.85,"l":2.73,"c":2.75,"v":40000},{"d":"2018-07-10","o":2.74,"h":2.8,"l":2.74,"c":2.75,"v":2600},{"d":"2018-07-11","o":2.8,"h":2.8,"l":2.75,"c":2.76,"v":1500},{"d":"2018-07-12","o":2.8,"h":2.85,"l":2.75,"c":2.8,"v":12100},{"d":"2018-07-13","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":3700},{"d":"2018-07-16","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":400},{"d":"2018-07-17","o":2.85,"h":2.9,"l":2.8,"c":2.83,"v":11100},{"d":"2018-07-18","o":2.85,"h":2.9,"l":2.8,"c":2.85,"v":19700},{"d":"2018-07-19","o":2.85,"h":2.95,"l":2.85,"c":2.9,"v":12400},{"d":"2018-07-20","o":2.95,"h":2.95,"l":2.9,"c":2.93,"v":6000},{"d":"2018-07-23","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":15300},{"d":"2018-07-24","o":2.95,"h":3.1,"l":2.95,"c":3.06,"v":26300},{"d":"2018-07-25","o":3.13,"h":3.22,"l":3.05,"c":3.1,"v":72800},{"d":"2018-07-26","o":3.05,"h":3.08,"l":3.01,"c":3.05,"v":3200},{"d":"2018-07-27","o":3.02,"h":3.05,"l":2.95,"c":2.95,"v":7400},{"d":"2018-07-30","o":2.97,"h":2.97,"l":2.95,"c":2.95,"v":6300},{"d":"2018-07-31","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":2000},{"d":"2018-08-01","o":2.97,"h":2.98,"l":2.95,"c":2.98,"v":1200},{"d":"2018-08-02","o":2.96,"h":3,"l":2.95,"c":3,"v":2800},{"d":"2018-08-03","o":3,"h":3.04,"l":3,"c":3,"v":19100},{"d":"2018-08-06","o":3.1,"h":3.1,"l":3.02,"c":3.02,"v":3300},{"d":"2018-08-07","o":3.04,"h":3.04,"l":3,"c":3.01,"v":7600},{"d":"2018-08-08","o":3.01,"h":3.01,"l":2.98,"c":3,"v":21100},{"d":"2018-08-09","o":2.9,"h":3,"l":2.7,"c":2.78,"v":102300},{"d":"2018-08-10","o":2.8,"h":2.85,"l":2.75,"c":2.8,"v":24900},{"d":"2018-08-13","o":2.85,"h":3.05,"l":2.85,"c":3.04,"v":35800},{"d":"2018-08-14","o":3.05,"h":3.15,"l":3.05,"c":3.1,"v":45100},{"d":"2018-08-15","o":2.9,"h":3,"l":2.9,"c":3,"v":15300},{"d":"2018-08-16","o":3,"h":3.05,"l":3,"c":3.05,"v":4600},{"d":"2018-08-17","o":3.19,"h":3.28,"l":3.05,"c":3.1,"v":13400},{"d":"2018-08-20","o":3.14,"h":3.14,"l":3.05,"c":3.09,"v":700},{"d":"2018-08-21","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":1300},{"d":"2018-08-22","o":3.1,"h":3.15,"l":3.1,"c":3.13,"v":2300},{"d":"2018-08-23","o":3.1,"h":3.15,"l":2.98,"c":3.05,"v":7300},{"d":"2018-08-24","o":3.01,"h":3.15,"l":3.01,"c":3.1,"v":10300},{"d":"2018-08-27","o":3.2,"h":3.2,"l":3,"c":3.1,"v":10600},{"d":"2018-08-28","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":900},{"d":"2018-08-29","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2018-08-30","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1400},{"d":"2018-08-31","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":600},{"d":"2018-09-04","o":3.1,"h":3.15,"l":3,"c":3.05,"v":6200},{"d":"2018-09-05","o":3,"h":3.04,"l":3,"c":3.04,"v":4600},{"d":"2018-09-06","o":3.02,"h":3.03,"l":3,"c":3,"v":1500},{"d":"2018-09-07","o":3,"h":3.05,"l":3,"c":3.03,"v":6900},{"d":"2018-09-10","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":600},{"d":"2018-09-11","o":3.02,"h":3.05,"l":3.02,"c":3.05,"v":800},{"d":"2018-09-12","o":3.05,"h":3.2,"l":3.05,"c":3.15,"v":7700},{"d":"2018-09-13","o":3.2,"h":3.2,"l":3.15,"c":3.2,"v":4400},{"d":"2018-09-14","o":3.15,"h":3.2,"l":3.15,"c":3.15,"v":1100},{"d":"2018-09-17","o":3.15,"h":3.2,"l":3.07,"c":3.1,"v":4500},{"d":"2018-09-18","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":0},{"d":"2018-09-19","o":3.1,"h":3.12,"l":3,"c":3.05,"v":10900},{"d":"2018-09-20","o":3.15,"h":3.15,"l":2.95,"c":3,"v":8600},{"d":"2018-09-21","o":3,"h":3,"l":2.95,"c":2.95,"v":11000},{"d":"2018-09-24","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":400},{"d":"2018-09-25","o":3.1,"h":3.1,"l":3,"c":3.05,"v":3300},{"d":"2018-09-26","o":3.15,"h":3.35,"l":3.1,"c":3.15,"v":102000},{"d":"2018-09-27","o":3.25,"h":3.25,"l":3.1,"c":3.15,"v":11600},{"d":"2018-09-28","o":3.2,"h":3.75,"l":3.18,"c":3.5,"v":142900},{"d":"2018-10-01","o":3.7,"h":3.75,"l":3.5,"c":3.74,"v":153100},{"d":"2018-10-02","o":3.75,"h":3.8,"l":3.6,"c":3.78,"v":47700},{"d":"2018-10-03","o":3.78,"h":3.9,"l":3.73,"c":3.89,"v":39400},{"d":"2018-10-04","o":3.9,"h":3.95,"l":3.44,"c":3.5,"v":45100},{"d":"2018-10-05","o":3.58,"h":3.89,"l":3.5,"c":3.89,"v":36700},{"d":"2018-10-08","o":3.93,"h":3.95,"l":3.63,"c":3.79,"v":29700},{"d":"2018-10-09","o":3.86,"h":3.89,"l":3.71,"c":3.85,"v":9700},{"d":"2018-10-10","o":3.88,"h":3.88,"l":3.55,"c":3.58,"v":27800},{"d":"2018-10-11","o":3.53,"h":3.64,"l":3.25,"c":3.41,"v":12200},{"d":"2018-10-12","o":3.55,"h":3.55,"l":3.34,"c":3.37,"v":7400},{"d":"2018-10-15","o":3.32,"h":3.46,"l":3.11,"c":3.35,"v":14100},{"d":"2018-10-16","o":3.33,"h":3.44,"l":3.23,"c":3.4,"v":22600},{"d":"2018-10-17","o":3.43,"h":3.71,"l":3.43,"c":3.58,"v":30100},{"d":"2018-10-18","o":3.55,"h":3.55,"l":3.27,"c":3.36,"v":23100},{"d":"2018-10-19","o":3.36,"h":3.36,"l":3.25,"c":3.28,"v":13000},{"d":"2018-10-22","o":3.31,"h":3.38,"l":3.28,"c":3.38,"v":6100},{"d":"2018-10-23","o":3.35,"h":3.35,"l":3.05,"c":3.17,"v":14800},{"d":"2018-10-24","o":3.1,"h":3.32,"l":3.05,"c":3.12,"v":11900},{"d":"2018-10-25","o":3.17,"h":3.23,"l":3.07,"c":3.14,"v":11700},{"d":"2018-10-26","o":3.08,"h":3.14,"l":3.05,"c":3.08,"v":11900},{"d":"2018-10-29","o":2.94,"h":3.29,"l":2.94,"c":3.15,"v":16200},{"d":"2018-10-30","o":3.13,"h":3.18,"l":3.13,"c":3.17,"v":2500},{"d":"2018-10-31","o":3.14,"h":3.2,"l":3.1,"c":3.15,"v":7200},{"d":"2018-11-01","o":3.15,"h":3.17,"l":3.13,"c":3.17,"v":2100},{"d":"2018-11-02","o":3.17,"h":3.23,"l":3.15,"c":3.18,"v":6300},{"d":"2018-11-05","o":3.21,"h":3.28,"l":3.21,"c":3.24,"v":8400},{"d":"2018-11-06","o":3.28,"h":3.42,"l":3.22,"c":3.35,"v":12500},{"d":"2018-11-07","o":3.42,"h":3.46,"l":3.23,"c":3.23,"v":5700},{"d":"2018-11-08","o":3.1,"h":3.1,"l":2.77,"c":2.86,"v":39300},{"d":"2018-11-09","o":2.72,"h":2.85,"l":2.71,"c":2.71,"v":22000},{"d":"2018-11-12","o":2.79,"h":2.92,"l":2.65,"c":2.92,"v":8200},{"d":"2018-11-13","o":2.88,"h":2.88,"l":2.69,"c":2.69,"v":3200},{"d":"2018-11-14","o":2.67,"h":2.73,"l":2.67,"c":2.68,"v":6100},{"d":"2018-11-15","o":2.72,"h":2.72,"l":2.65,"c":2.65,"v":6700},{"d":"2018-11-16","o":2.78,"h":2.78,"l":2.53,"c":2.61,"v":8200},{"d":"2018-11-19","o":2.6,"h":2.6,"l":2.55,"c":2.57,"v":3800},{"d":"2018-11-20","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":9600},{"d":"2018-11-21","o":2.59,"h":2.59,"l":2.53,"c":2.54,"v":1300},{"d":"2018-11-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2300},{"d":"2018-11-26","o":2.51,"h":2.53,"l":2.5,"c":2.52,"v":4000},{"d":"2018-11-27","o":2.53,"h":2.53,"l":2.45,"c":2.46,"v":6500},{"d":"2018-11-28","o":2.45,"h":2.57,"l":2.45,"c":2.53,"v":6700},{"d":"2018-11-29","o":2.57,"h":2.64,"l":2.5,"c":2.51,"v":8800},{"d":"2018-11-30","o":2.69,"h":2.69,"l":2.5,"c":2.5,"v":16900},{"d":"2018-12-03","o":2.59,"h":2.59,"l":2.5,"c":2.5,"v":10700},{"d":"2018-12-04","o":2.51,"h":2.51,"l":2.35,"c":2.36,"v":14300},{"d":"2018-12-06","o":2.35,"h":2.51,"l":2.35,"c":2.37,"v":5900},{"d":"2018-12-07","o":2.38,"h":2.43,"l":2.37,"c":2.42,"v":5300},{"d":"2018-12-10","o":2.53,"h":2.53,"l":2.38,"c":2.44,"v":19200},{"d":"2018-12-11","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":700},{"d":"2018-12-12","o":2.5,"h":2.5,"l":2.48,"c":2.48,"v":3800},{"d":"2018-12-13","o":2.56,"h":2.56,"l":2.46,"c":2.46,"v":13800},{"d":"2018-12-14","o":2.44,"h":2.55,"l":2.44,"c":2.5,"v":17900},{"d":"2018-12-17","o":2.5,"h":2.51,"l":2.3,"c":2.51,"v":42700},{"d":"2018-12-18","o":2.4,"h":2.58,"l":2.3,"c":2.57,"v":14100},{"d":"2018-12-19","o":2.59,"h":2.59,"l":2.51,"c":2.51,"v":2600},{"d":"2018-12-20","o":2.51,"h":2.51,"l":2.33,"c":2.39,"v":11000},{"d":"2018-12-21","o":2.4,"h":2.42,"l":2.39,"c":2.39,"v":16600},{"d":"2018-12-24","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":9100},{"d":"2018-12-26","o":2.47,"h":2.47,"l":2.28,"c":2.35,"v":4800},{"d":"2018-12-27","o":2.44,"h":2.53,"l":2.34,"c":2.34,"v":3300},{"d":"2018-12-28","o":2.4,"h":2.41,"l":2.33,"c":2.33,"v":4800},{"d":"2018-12-31","o":2.49,"h":2.49,"l":2.19,"c":2.38,"v":18000},{"d":"2019-01-02","o":2.37,"h":2.45,"l":2.37,"c":2.45,"v":1500},{"d":"2019-01-03","o":2.36,"h":2.43,"l":2.3,"c":2.42,"v":4800},{"d":"2019-01-04","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":4300},{"d":"2019-01-07","o":2.36,"h":2.43,"l":2.36,"c":2.36,"v":4900},{"d":"2019-01-08","o":2.36,"h":2.41,"l":2.36,"c":2.4,"v":2300},{"d":"2019-01-09","o":2.38,"h":2.4,"l":2.35,"c":2.39,"v":10700},{"d":"2019-01-10","o":2.35,"h":2.36,"l":2.35,"c":2.36,"v":6900},{"d":"2019-01-11","o":2.36,"h":2.38,"l":2.36,"c":2.38,"v":5300},{"d":"2019-01-14","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":700},{"d":"2019-01-15","o":2.42,"h":2.48,"l":2.42,"c":2.48,"v":2500},{"d":"2019-01-16","o":2.48,"h":2.53,"l":2.38,"c":2.52,"v":3400},{"d":"2019-01-17","o":2.5,"h":2.6,"l":2.5,"c":2.58,"v":3400},{"d":"2019-01-18","o":2.54,"h":2.58,"l":2.54,"c":2.58,"v":2600},{"d":"2019-01-22","o":2.56,"h":2.65,"l":2.45,"c":2.58,"v":13500},{"d":"2019-01-23","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":100},{"d":"2019-01-24","o":2.54,"h":2.54,"l":2.36,"c":2.36,"v":6500},{"d":"2019-01-25","o":2.36,"h":2.53,"l":2.36,"c":2.52,"v":7100},{"d":"2019-01-28","o":2.38,"h":2.62,"l":2.38,"c":2.62,"v":4700},{"d":"2019-01-29","o":2.44,"h":2.6,"l":2.42,"c":2.5,"v":3200},{"d":"2019-01-30","o":2.52,"h":2.57,"l":2.51,"c":2.57,"v":3000},{"d":"2019-01-31","o":2.48,"h":2.54,"l":2.48,"c":2.51,"v":10400},{"d":"2019-02-01","o":2.51,"h":2.53,"l":2.5,"c":2.53,"v":2100},{"d":"2019-02-04","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":100},{"d":"2019-02-05","o":2.57,"h":2.62,"l":2.57,"c":2.62,"v":1600},{"d":"2019-02-06","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":100},{"d":"2019-02-07","o":2.62,"h":2.63,"l":2.51,"c":2.51,"v":6900},{"d":"2019-02-08","o":2.51,"h":2.56,"l":2.51,"c":2.56,"v":3300},{"d":"2019-02-11","o":2.57,"h":2.57,"l":2.5,"c":2.5,"v":4800},{"d":"2019-02-12","o":2.53,"h":2.53,"l":2.5,"c":2.51,"v":3700},{"d":"2019-02-13","o":2.6,"h":2.6,"l":2.53,"c":2.59,"v":500},{"d":"2019-02-14","o":2.55,"h":2.55,"l":2.53,"c":2.53,"v":800},{"d":"2019-02-15","o":2.52,"h":2.58,"l":2.52,"c":2.56,"v":1600},{"d":"2019-02-19","o":2.53,"h":2.62,"l":2.53,"c":2.55,"v":14700},{"d":"2019-02-20","o":2.62,"h":2.62,"l":2.53,"c":2.56,"v":21200},{"d":"2019-02-21","o":2.55,"h":2.59,"l":2.55,"c":2.55,"v":6900},{"d":"2019-02-22","o":2.58,"h":2.58,"l":2.55,"c":2.58,"v":5400},{"d":"2019-02-25","o":2.61,"h":2.92,"l":2.61,"c":2.88,"v":46600},{"d":"2019-02-26","o":2.91,"h":3.15,"l":2.91,"c":2.95,"v":40100},{"d":"2019-02-27","o":2.99,"h":3,"l":2.81,"c":2.91,"v":7900},{"d":"2019-02-28","o":2.86,"h":3.01,"l":2.86,"c":2.95,"v":3100},{"d":"2019-03-01","o":3.05,"h":3.05,"l":2.8,"c":2.82,"v":10900},{"d":"2019-03-04","o":2.94,"h":2.94,"l":2.8,"c":2.81,"v":4700},{"d":"2019-03-05","o":2.82,"h":2.82,"l":2.81,"c":2.81,"v":5400},{"d":"2019-03-06","o":2.81,"h":2.91,"l":2.8,"c":2.8,"v":8200},{"d":"2019-03-07","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":5300},{"d":"2019-03-08","o":2.87,"h":2.87,"l":2.81,"c":2.81,"v":600},{"d":"2019-03-11","o":2.82,"h":2.82,"l":2.75,"c":2.75,"v":4500},{"d":"2019-03-12","o":2.74,"h":2.78,"l":2.7,"c":2.74,"v":3900},{"d":"2019-03-13","o":2.69,"h":2.76,"l":2.57,"c":2.73,"v":24700},{"d":"2019-03-14","o":2.79,"h":2.79,"l":2.77,"c":2.79,"v":2000},{"d":"2019-03-15","o":2.79,"h":2.99,"l":2.76,"c":2.76,"v":6000},{"d":"2019-03-18","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":300},{"d":"2019-03-19","o":2.74,"h":2.8,"l":2.62,"c":2.73,"v":27200},{"d":"2019-03-20","o":2.61,"h":2.64,"l":2.61,"c":2.63,"v":3600},{"d":"2019-03-21","o":2.63,"h":2.84,"l":2.63,"c":2.83,"v":17700},{"d":"2019-03-22","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":500},{"d":"2019-03-25","o":2.84,"h":2.89,"l":2.84,"c":2.86,"v":3500},{"d":"2019-03-26","o":2.95,"h":3,"l":2.83,"c":2.84,"v":7200},{"d":"2019-03-27","o":2.73,"h":2.82,"l":2.69,"c":2.71,"v":24200},{"d":"2019-03-28","o":2.52,"h":2.86,"l":2.43,"c":2.84,"v":43800},{"d":"2019-03-29","o":2.85,"h":2.85,"l":2.73,"c":2.78,"v":10300},{"d":"2019-04-01","o":2.82,"h":2.82,"l":2.69,"c":2.69,"v":5700},{"d":"2019-04-02","o":2.68,"h":2.73,"l":2.62,"c":2.65,"v":8700},{"d":"2019-04-03","o":2.78,"h":2.78,"l":2.66,"c":2.7,"v":18300},{"d":"2019-04-04","o":2.71,"h":2.75,"l":2.71,"c":2.72,"v":4400},{"d":"2019-04-05","o":2.75,"h":2.75,"l":2.69,"c":2.71,"v":6800},{"d":"2019-04-08","o":2.68,"h":2.68,"l":2.64,"c":2.66,"v":7200},{"d":"2019-04-09","o":2.64,"h":2.64,"l":2.55,"c":2.58,"v":19100},{"d":"2019-04-10","o":2.6,"h":2.72,"l":2.6,"c":2.68,"v":5100},{"d":"2019-04-11","o":2.71,"h":2.74,"l":2.71,"c":2.74,"v":1400},{"d":"2019-04-12","o":2.73,"h":2.73,"l":2.67,"c":2.67,"v":1800},{"d":"2019-04-15","o":2.67,"h":2.68,"l":2.65,"c":2.68,"v":4400},{"d":"2019-04-16","o":2.68,"h":2.68,"l":2.67,"c":2.68,"v":2000},{"d":"2019-04-17","o":2.66,"h":2.66,"l":2.65,"c":2.65,"v":5000},{"d":"2019-04-18","o":2.67,"h":2.7,"l":2.65,"c":2.66,"v":3700},{"d":"2019-04-22","o":2.7,"h":2.73,"l":2.7,"c":2.71,"v":5400},{"d":"2019-04-23","o":2.73,"h":2.8,"l":2.7,"c":2.8,"v":10800},{"d":"2019-04-24","o":2.72,"h":2.72,"l":2.65,"c":2.72,"v":1700},{"d":"2019-04-25","o":2.75,"h":2.8,"l":2.75,"c":2.78,"v":3500},{"d":"2019-04-26","o":2.8,"h":2.8,"l":2.75,"c":2.79,"v":9300},{"d":"2019-04-29","o":2.8,"h":2.8,"l":2.76,"c":2.76,"v":5500},{"d":"2019-04-30","o":2.76,"h":2.8,"l":2.76,"c":2.79,"v":5000},{"d":"2019-05-01","o":2.8,"h":2.85,"l":2.8,"c":2.81,"v":4100},{"d":"2019-05-02","o":2.78,"h":2.8,"l":2.78,"c":2.78,"v":800},{"d":"2019-05-03","o":2.77,"h":2.8,"l":2.76,"c":2.76,"v":7300},{"d":"2019-05-06","o":2.76,"h":2.79,"l":2.71,"c":2.78,"v":6900},{"d":"2019-05-07","o":2.81,"h":2.81,"l":2.78,"c":2.78,"v":9400},{"d":"2019-05-08","o":2.71,"h":2.76,"l":2.68,"c":2.75,"v":2500},{"d":"2019-05-09","o":2.87,"h":2.87,"l":2.82,"c":2.82,"v":3800},{"d":"2019-05-10","o":2.83,"h":2.84,"l":2.83,"c":2.84,"v":600},{"d":"2019-05-13","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":1400},{"d":"2019-05-14","o":2.84,"h":2.87,"l":2.82,"c":2.87,"v":4200},{"d":"2019-05-15","o":2.87,"h":2.92,"l":2.87,"c":2.91,"v":1900},{"d":"2019-05-16","o":2.87,"h":2.88,"l":2.87,"c":2.88,"v":1900},{"d":"2019-05-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1100},{"d":"2019-05-20","o":2.88,"h":2.88,"l":2.87,"c":2.87,"v":7900},{"d":"2019-05-21","o":2.88,"h":2.95,"l":2.87,"c":2.93,"v":11800},{"d":"2019-05-22","o":2.93,"h":2.98,"l":2.92,"c":2.98,"v":11600},{"d":"2019-05-23","o":3.02,"h":3.02,"l":2.9,"c":2.9,"v":4800},{"d":"2019-05-24","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":400},{"d":"2019-05-28","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1300},{"d":"2019-05-29","o":2.85,"h":2.91,"l":2.85,"c":2.91,"v":900},{"d":"2019-05-30","o":2.86,"h":2.88,"l":2.86,"c":2.88,"v":1200},{"d":"2019-05-31","o":2.85,"h":2.85,"l":2.81,"c":2.82,"v":3000},{"d":"2019-06-03","o":2.83,"h":2.83,"l":2.8,"c":2.81,"v":2900},{"d":"2019-06-04","o":2.81,"h":2.81,"l":2.77,"c":2.77,"v":1300},{"d":"2019-06-05","o":2.77,"h":2.78,"l":2.61,"c":2.75,"v":28000},{"d":"2019-06-06","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":800},{"d":"2019-06-07","o":2.68,"h":2.83,"l":2.68,"c":2.83,"v":6000},{"d":"2019-06-10","o":2.8,"h":2.91,"l":2.78,"c":2.91,"v":8600},{"d":"2019-06-11","o":2.75,"h":2.89,"l":2.75,"c":2.84,"v":3500},{"d":"2019-06-12","o":2.75,"h":2.89,"l":2.69,"c":2.84,"v":10100},{"d":"2019-06-13","o":2.9,"h":2.9,"l":2.8,"c":2.87,"v":2200},{"d":"2019-06-14","o":2.87,"h":3.03,"l":2.67,"c":2.9,"v":21600},{"d":"2019-06-17","o":2.73,"h":3.03,"l":2.73,"c":3.03,"v":31800},{"d":"2019-06-18","o":3.03,"h":3.12,"l":2.95,"c":2.95,"v":46100},{"d":"2019-06-19","o":3.03,"h":3.21,"l":3.03,"c":3.21,"v":48000},{"d":"2019-06-20","o":3.23,"h":3.3,"l":3.02,"c":3.2,"v":27800},{"d":"2019-06-21","o":3.28,"h":3.29,"l":2.96,"c":3.03,"v":26600},{"d":"2019-06-24","o":3.04,"h":3.04,"l":2.86,"c":2.94,"v":3000},{"d":"2019-06-25","o":2.91,"h":3.03,"l":2.8,"c":2.97,"v":13200},{"d":"2019-06-26","o":3.04,"h":3.04,"l":2.84,"c":2.95,"v":5100},{"d":"2019-06-27","o":2.93,"h":2.96,"l":2.88,"c":2.96,"v":7100},{"d":"2019-06-28","o":2.96,"h":2.96,"l":2.86,"c":2.87,"v":5600},{"d":"2019-07-01","o":2.93,"h":3,"l":2.86,"c":2.99,"v":36700},{"d":"2019-07-02","o":3,"h":3.05,"l":2.98,"c":3.02,"v":6700},{"d":"2019-07-03","o":2.99,"h":3.04,"l":2.87,"c":2.97,"v":16500},{"d":"2019-07-05","o":3.03,"h":3.03,"l":2.87,"c":2.95,"v":9500},{"d":"2019-07-08","o":2.95,"h":2.95,"l":2.82,"c":2.92,"v":1400},{"d":"2019-07-09","o":2.89,"h":2.89,"l":2.8,"c":2.8,"v":1200},{"d":"2019-07-10","o":2.82,"h":2.95,"l":2.8,"c":2.95,"v":13800},{"d":"2019-07-11","o":2.9,"h":2.95,"l":2.88,"c":2.89,"v":2000},{"d":"2019-07-12","o":2.91,"h":2.96,"l":2.91,"c":2.91,"v":16300},{"d":"2019-07-15","o":2.92,"h":2.98,"l":2.9,"c":2.95,"v":4800},{"d":"2019-07-16","o":2.89,"h":2.93,"l":2.8,"c":2.92,"v":9600},{"d":"2019-07-17","o":2.88,"h":2.95,"l":2.88,"c":2.95,"v":1100},{"d":"2019-07-18","o":2.87,"h":2.92,"l":2.84,"c":2.92,"v":3000},{"d":"2019-07-19","o":2.92,"h":2.92,"l":2.89,"c":2.89,"v":600},{"d":"2019-07-22","o":2.83,"h":2.88,"l":2.82,"c":2.88,"v":4200},{"d":"2019-07-23","o":2.99,"h":3.1,"l":2.88,"c":2.93,"v":33400},{"d":"2019-07-24","o":2.92,"h":3.02,"l":2.88,"c":3.02,"v":22200},{"d":"2019-07-25","o":3,"h":3.09,"l":2.87,"c":3.09,"v":10300},{"d":"2019-07-26","o":3.1,"h":3.21,"l":2.98,"c":3.01,"v":38700},{"d":"2019-07-29","o":3.05,"h":3.13,"l":3.01,"c":3.06,"v":8000},{"d":"2019-07-30","o":2.99,"h":3.11,"l":2.99,"c":3.06,"v":7600},{"d":"2019-07-31","o":3.08,"h":3.13,"l":2.95,"c":3.02,"v":16800},{"d":"2019-08-01","o":2.97,"h":3.1,"l":2.92,"c":2.92,"v":7100},{"d":"2019-08-02","o":2.87,"h":2.99,"l":2.84,"c":2.99,"v":8400},{"d":"2019-08-05","o":2.94,"h":2.94,"l":2.76,"c":2.85,"v":19400},{"d":"2019-08-06","o":2.81,"h":2.95,"l":2.8,"c":2.8,"v":6200},{"d":"2019-08-07","o":2.86,"h":2.93,"l":2.82,"c":2.91,"v":3000},{"d":"2019-08-08","o":3.04,"h":3.05,"l":2.87,"c":2.87,"v":5700},{"d":"2019-08-09","o":3.04,"h":3.05,"l":2.87,"c":2.87,"v":100},{"d":"2019-08-12","o":2.98,"h":2.98,"l":2.86,"c":2.91,"v":3400},{"d":"2019-08-13","o":2.84,"h":2.98,"l":2.82,"c":2.82,"v":15900},{"d":"2019-08-14","o":2.81,"h":2.83,"l":2.65,"c":2.66,"v":12800},{"d":"2019-08-15","o":2.76,"h":2.76,"l":2.59,"c":2.62,"v":14200},{"d":"2019-08-16","o":2.62,"h":2.62,"l":2.57,"c":2.57,"v":12700},{"d":"2019-08-19","o":2.57,"h":2.72,"l":2.52,"c":2.55,"v":16600},{"d":"2019-08-20","o":2.55,"h":2.59,"l":2.52,"c":2.59,"v":2400},{"d":"2019-08-21","o":2.59,"h":2.79,"l":2.59,"c":2.64,"v":32300},{"d":"2019-08-22","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":0},{"d":"2019-08-23","o":2.75,"h":2.75,"l":2.64,"c":2.72,"v":6300},{"d":"2019-08-26","o":2.75,"h":2.76,"l":2.53,"c":2.63,"v":16000},{"d":"2019-08-27","o":2.53,"h":2.67,"l":2.53,"c":2.55,"v":10200},{"d":"2019-08-28","o":2.65,"h":2.65,"l":2.54,"c":2.56,"v":7200},{"d":"2019-08-29","o":2.54,"h":2.64,"l":2.54,"c":2.57,"v":3800},{"d":"2019-08-30","o":2.57,"h":2.57,"l":2.57,"c":2.57,"v":0},{"d":"2019-09-03","o":2.63,"h":2.66,"l":2.6,"c":2.6,"v":3800},{"d":"2019-09-04","o":2.58,"h":2.58,"l":2.54,"c":2.57,"v":11100},{"d":"2019-09-05","o":2.54,"h":2.58,"l":2.53,"c":2.53,"v":3600},{"d":"2019-09-06","o":2.52,"h":2.55,"l":2.51,"c":2.55,"v":4700},{"d":"2019-09-09","o":2.51,"h":2.65,"l":2.5,"c":2.51,"v":4500},{"d":"2019-09-10","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":1300},{"d":"2019-09-11","o":2.52,"h":2.58,"l":2.42,"c":2.58,"v":6800},{"d":"2019-09-12","o":2.58,"h":2.62,"l":2.42,"c":2.56,"v":15700},{"d":"2019-09-13","o":2.41,"h":2.61,"l":2.41,"c":2.55,"v":9500},{"d":"2019-09-16","o":2.6,"h":2.63,"l":2.52,"c":2.52,"v":2700},{"d":"2019-09-17","o":2.5,"h":2.58,"l":2.5,"c":2.51,"v":3600},{"d":"2019-09-18","o":2.56,"h":2.59,"l":2.5,"c":2.59,"v":700},{"d":"2019-09-19","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":700},{"d":"2019-09-20","o":2.45,"h":2.63,"l":2.45,"c":2.63,"v":1300},{"d":"2019-09-23","o":2.63,"h":2.63,"l":2.46,"c":2.5,"v":2300},{"d":"2019-09-24","o":2.5,"h":2.61,"l":2.36,"c":2.5,"v":45900},{"d":"2019-09-25","o":2.6,"h":2.6,"l":2.39,"c":2.53,"v":4900},{"d":"2019-09-26","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":400},{"d":"2019-09-27","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":100},{"d":"2019-09-30","o":2.45,"h":2.51,"l":2.45,"c":2.51,"v":5100},{"d":"2019-10-01","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":0},{"d":"2019-10-02","o":2.6,"h":2.6,"l":2.48,"c":2.48,"v":2200},{"d":"2019-10-03","o":2.47,"h":2.5,"l":2.45,"c":2.5,"v":900},{"d":"2019-10-04","o":2.48,"h":2.49,"l":2.47,"c":2.47,"v":1500},{"d":"2019-10-07","o":2.47,"h":2.48,"l":2.47,"c":2.47,"v":1600},{"d":"2019-10-08","o":2.37,"h":2.43,"l":2.37,"c":2.43,"v":1500},{"d":"2019-10-09","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"2019-10-10","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"2019-10-11","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"2019-10-14","o":2.37,"h":2.37,"l":2.36,"c":2.36,"v":3200},{"d":"2019-10-15","o":2.37,"h":2.46,"l":2.36,"c":2.43,"v":8900},{"d":"2019-10-16","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":400},{"d":"2019-10-17","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":300},{"d":"2019-10-18","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":2700},{"d":"2019-10-21","o":2.37,"h":2.45,"l":2.37,"c":2.45,"v":1000},{"d":"2019-10-22","o":2.5,"h":2.5,"l":2.38,"c":2.45,"v":8100},{"d":"2019-10-23","o":2.45,"h":2.45,"l":2.34,"c":2.45,"v":11600},{"d":"2019-10-24","o":2.4,"h":2.42,"l":2.34,"c":2.42,"v":8400},{"d":"2019-10-25","o":2.32,"h":2.42,"l":2.32,"c":2.42,"v":3000},{"d":"2019-10-28","o":2.34,"h":2.49,"l":2.34,"c":2.39,"v":6700},{"d":"2019-10-29","o":2.37,"h":2.41,"l":2.34,"c":2.41,"v":1700},{"d":"2019-10-30","o":2.34,"h":2.41,"l":2.34,"c":2.4,"v":2400},{"d":"2019-10-31","o":2.36,"h":2.48,"l":2.34,"c":2.38,"v":2500},{"d":"2019-11-01","o":2.38,"h":2.45,"l":2.38,"c":2.39,"v":5700},{"d":"2019-11-04","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":1700},{"d":"2019-11-05","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":8300},{"d":"2019-11-06","o":2.55,"h":2.6,"l":2.53,"c":2.53,"v":7800},{"d":"2019-11-07","o":3.02,"h":3.11,"l":2.49,"c":2.5,"v":21900},{"d":"2019-11-08","o":2.49,"h":2.51,"l":2.49,"c":2.51,"v":2500},{"d":"2019-11-11","o":2.49,"h":2.49,"l":2.43,"c":2.43,"v":4500},{"d":"2019-11-12","o":2.41,"h":2.46,"l":2.33,"c":2.46,"v":19900},{"d":"2019-11-13","o":2.46,"h":2.53,"l":2.36,"c":2.36,"v":5400},{"d":"2019-11-14","o":2.44,"h":2.48,"l":2.34,"c":2.34,"v":8000},{"d":"2019-11-15","o":2.35,"h":2.36,"l":2.34,"c":2.35,"v":5500},{"d":"2019-11-18","o":2.45,"h":2.49,"l":2.42,"c":2.42,"v":2700},{"d":"2019-11-19","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":100},{"d":"2019-11-20","o":2.35,"h":2.47,"l":2.34,"c":2.34,"v":3000},{"d":"2019-11-21","o":2.48,"h":2.64,"l":2.37,"c":2.46,"v":9300},{"d":"2019-11-22","o":2.39,"h":2.5,"l":2.39,"c":2.4,"v":1300},{"d":"2019-11-25","o":2.35,"h":2.49,"l":2.35,"c":2.49,"v":3300},{"d":"2019-11-26","o":2.54,"h":2.55,"l":2.45,"c":2.45,"v":46200},{"d":"2019-11-27","o":2.42,"h":2.62,"l":2.34,"c":2.49,"v":10600},{"d":"2019-11-29","o":2.5,"h":2.53,"l":2.44,"c":2.53,"v":4500},{"d":"2019-12-02","o":2.52,"h":2.52,"l":2.36,"c":2.36,"v":21800},{"d":"2019-12-03","o":2.46,"h":2.62,"l":2.46,"c":2.53,"v":15100},{"d":"2019-12-04","o":2.57,"h":2.57,"l":2.42,"c":2.49,"v":36000},{"d":"2019-12-05","o":2.51,"h":2.59,"l":2.5,"c":2.54,"v":9700},{"d":"2019-12-06","o":2.58,"h":2.62,"l":2.55,"c":2.55,"v":3900},{"d":"2019-12-09","o":2.57,"h":2.6,"l":2.51,"c":2.51,"v":7200},{"d":"2019-12-10","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":31200},{"d":"2019-12-11","o":2.53,"h":2.58,"l":2.5,"c":2.5,"v":42600},{"d":"2019-12-12","o":2.58,"h":2.58,"l":2.52,"c":2.54,"v":9100},{"d":"2019-12-13","o":2.61,"h":2.62,"l":2.54,"c":2.59,"v":19400},{"d":"2019-12-16","o":2.63,"h":2.65,"l":2.56,"c":2.62,"v":8100},{"d":"2019-12-17","o":2.63,"h":2.65,"l":2.56,"c":2.65,"v":6300},{"d":"2019-12-18","o":2.65,"h":2.82,"l":2.59,"c":2.65,"v":58400},{"d":"2019-12-19","o":2.65,"h":2.68,"l":2.58,"c":2.68,"v":1200},{"d":"2019-12-20","o":2.62,"h":2.66,"l":2.55,"c":2.55,"v":3300},{"d":"2019-12-23","o":2.61,"h":2.62,"l":2.5,"c":2.52,"v":10500},{"d":"2019-12-24","o":2.56,"h":2.56,"l":2.51,"c":2.51,"v":9900},{"d":"2019-12-26","o":2.5,"h":2.53,"l":2.46,"c":2.47,"v":18300},{"d":"2019-12-27","o":2.46,"h":2.57,"l":2.46,"c":2.56,"v":13200},{"d":"2019-12-30","o":2.61,"h":2.76,"l":2.35,"c":2.54,"v":38400},{"d":"2019-12-31","o":2.55,"h":2.55,"l":2.41,"c":2.44,"v":13500},{"d":"2020-01-02","o":2.45,"h":2.55,"l":2.44,"c":2.55,"v":16200},{"d":"2020-01-03","o":2.71,"h":2.71,"l":2.43,"c":2.43,"v":11000},{"d":"2020-01-06","o":2.56,"h":2.56,"l":2.46,"c":2.53,"v":5900},{"d":"2020-01-07","o":2.42,"h":2.5,"l":2.39,"c":2.4,"v":13200},{"d":"2020-01-08","o":2.41,"h":2.42,"l":2.4,"c":2.42,"v":2300},{"d":"2020-01-09","o":2.48,"h":2.48,"l":2.42,"c":2.42,"v":3100},{"d":"2020-01-10","o":2.42,"h":2.5,"l":2.4,"c":2.41,"v":14500},{"d":"2020-01-13","o":2.44,"h":2.44,"l":2.42,"c":2.42,"v":700},{"d":"2020-01-14","o":2.4,"h":2.5,"l":2.4,"c":2.44,"v":7100},{"d":"2020-01-15","o":2.49,"h":2.5,"l":2.41,"c":2.42,"v":7400},{"d":"2020-01-16","o":2.39,"h":2.44,"l":2.39,"c":2.44,"v":7300},{"d":"2020-01-17","o":2.49,"h":2.6,"l":2.4,"c":2.42,"v":21200},{"d":"2020-01-21","o":2.42,"h":2.62,"l":2.39,"c":2.62,"v":24300},{"d":"2020-01-22","o":2.55,"h":2.6,"l":2.53,"c":2.6,"v":8600},{"d":"2020-01-23","o":2.63,"h":2.63,"l":2.51,"c":2.51,"v":4300},{"d":"2020-01-24","o":2.44,"h":2.57,"l":2.44,"c":2.55,"v":15600},{"d":"2020-01-27","o":2.49,"h":2.6,"l":2.49,"c":2.58,"v":6800},{"d":"2020-01-28","o":2.55,"h":2.6,"l":2.55,"c":2.6,"v":1300},{"d":"2020-01-29","o":2.55,"h":2.57,"l":2.54,"c":2.55,"v":700},{"d":"2020-01-30","o":2.59,"h":2.59,"l":2.59,"c":2.59,"v":200},{"d":"2020-01-31","o":2.54,"h":2.54,"l":2.42,"c":2.49,"v":6300},{"d":"2020-02-03","o":2.43,"h":2.57,"l":2.43,"c":2.51,"v":9700},{"d":"2020-02-04","o":2.52,"h":2.52,"l":2.44,"c":2.46,"v":12900},{"d":"2020-02-05","o":2.54,"h":2.61,"l":2.47,"c":2.5,"v":3000},{"d":"2020-02-06","o":2.47,"h":2.53,"l":2.47,"c":2.49,"v":2900},{"d":"2020-02-07","o":2.48,"h":2.49,"l":2.43,"c":2.44,"v":2700},{"d":"2020-02-10","o":2.53,"h":2.53,"l":2.43,"c":2.43,"v":3000},{"d":"2020-02-11","o":2.55,"h":2.56,"l":2.39,"c":2.44,"v":9900},{"d":"2020-02-12","o":2.48,"h":2.48,"l":2.42,"c":2.44,"v":700},{"d":"2020-02-13","o":2.39,"h":2.39,"l":2.35,"c":2.35,"v":4600},{"d":"2020-02-14","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":1600},{"d":"2020-02-18","o":2.39,"h":2.41,"l":2.39,"c":2.39,"v":700},{"d":"2020-02-19","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":800},{"d":"2020-02-20","o":2.41,"h":2.49,"l":2.41,"c":2.49,"v":4600},{"d":"2020-02-21","o":2.4,"h":2.47,"l":2.36,"c":2.44,"v":23400},{"d":"2020-02-24","o":2.35,"h":2.47,"l":2.35,"c":2.47,"v":2200},{"d":"2020-02-25","o":2.39,"h":2.4,"l":2.39,"c":2.39,"v":1600},{"d":"2020-02-26","o":2.39,"h":2.41,"l":2.37,"c":2.37,"v":3000},{"d":"2020-02-27","o":2.36,"h":2.38,"l":2.34,"c":2.34,"v":15800},{"d":"2020-02-28","o":2.33,"h":2.34,"l":2.22,"c":2.22,"v":37300},{"d":"2020-03-02","o":2.2,"h":2.28,"l":2.2,"c":2.21,"v":10600},{"d":"2020-03-03","o":2.17,"h":2.25,"l":2.17,"c":2.21,"v":3600},{"d":"2020-03-04","o":2.21,"h":2.29,"l":2.21,"c":2.29,"v":19600},{"d":"2020-03-05","o":2.33,"h":2.46,"l":2.33,"c":2.38,"v":5500},{"d":"2020-03-06","o":2.25,"h":2.28,"l":2.21,"c":2.21,"v":1500},{"d":"2020-03-09","o":2.21,"h":2.22,"l":1.99,"c":2.05,"v":46600},{"d":"2020-03-10","o":2.06,"h":2.06,"l":1.84,"c":1.93,"v":8400},{"d":"2020-03-11","o":1.99,"h":2.1,"l":1.99,"c":2.04,"v":1500},{"d":"2020-03-12","o":1.83,"h":1.86,"l":1.69,"c":1.72,"v":11500},{"d":"2020-03-13","o":1.68,"h":1.76,"l":1.54,"c":1.56,"v":31500},{"d":"2020-03-16","o":1.25,"h":1.43,"l":1.25,"c":1.34,"v":18700},{"d":"2020-03-17","o":1.4,"h":1.53,"l":1.32,"c":1.33,"v":22600},{"d":"2020-03-18","o":1.38,"h":1.38,"l":1.21,"c":1.33,"v":45000},{"d":"2020-03-19","o":1.39,"h":1.4,"l":1.2,"c":1.27,"v":8900},{"d":"2020-03-20","o":1.4,"h":1.4,"l":1.25,"c":1.3,"v":5400},{"d":"2020-03-23","o":1.17,"h":1.31,"l":1.16,"c":1.3,"v":22800},{"d":"2020-03-24","o":1.32,"h":1.44,"l":1.3,"c":1.4,"v":22200},{"d":"2020-03-25","o":1.49,"h":1.49,"l":1.35,"c":1.35,"v":30700},{"d":"2020-03-26","o":1.4,"h":1.55,"l":1.39,"c":1.55,"v":9400},{"d":"2020-03-27","o":1.54,"h":1.56,"l":1.51,"c":1.51,"v":10600},{"d":"2020-03-30","o":1.55,"h":1.72,"l":1.54,"c":1.72,"v":6300},{"d":"2020-03-31","o":1.63,"h":1.65,"l":1.55,"c":1.55,"v":8700},{"d":"2020-04-01","o":1.6,"h":1.62,"l":1.53,"c":1.58,"v":12900},{"d":"2020-04-02","o":1.85,"h":1.85,"l":1.39,"c":1.45,"v":54000},{"d":"2020-04-03","o":1.55,"h":1.55,"l":1.36,"c":1.36,"v":9300},{"d":"2020-04-06","o":1.6,"h":1.6,"l":1.41,"c":1.41,"v":12900},{"d":"2020-04-07","o":1.4,"h":1.51,"l":1.4,"c":1.44,"v":6300},{"d":"2020-04-08","o":1.44,"h":1.58,"l":1.4,"c":1.5,"v":13500},{"d":"2020-04-09","o":1.6,"h":1.64,"l":1.54,"c":1.55,"v":27600},{"d":"2020-04-13","o":1.62,"h":1.62,"l":1.56,"c":1.58,"v":10600},{"d":"2020-04-14","o":1.65,"h":1.71,"l":1.58,"c":1.61,"v":12300},{"d":"2020-04-15","o":1.64,"h":1.64,"l":1.52,"c":1.53,"v":20200},{"d":"2020-04-16","o":1.56,"h":1.56,"l":1.55,"c":1.55,"v":1400},{"d":"2020-04-17","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":11200},{"d":"2020-04-20","o":1.69,"h":1.69,"l":1.6,"c":1.6,"v":5800},{"d":"2020-04-21","o":1.65,"h":1.65,"l":1.46,"c":1.46,"v":16500},{"d":"2020-04-22","o":1.53,"h":1.55,"l":1.34,"c":1.53,"v":36000},{"d":"2020-04-23","o":1.45,"h":1.48,"l":1.39,"c":1.48,"v":52000},{"d":"2020-04-24","o":1.44,"h":1.46,"l":1.36,"c":1.46,"v":43100},{"d":"2020-04-27","o":1.49,"h":1.5,"l":1.39,"c":1.42,"v":105600},{"d":"2020-04-28","o":1.45,"h":1.59,"l":1.38,"c":1.58,"v":103700},{"d":"2020-04-29","o":1.81,"h":1.81,"l":1.48,"c":1.65,"v":52200},{"d":"2020-04-30","o":1.56,"h":1.79,"l":1.53,"c":1.77,"v":43400},{"d":"2020-05-01","o":1.82,"h":1.82,"l":1.68,"c":1.75,"v":9500},{"d":"2020-05-04","o":1.55,"h":1.7,"l":1.55,"c":1.59,"v":11400},{"d":"2020-05-05","o":1.6,"h":1.69,"l":1.57,"c":1.62,"v":16100},{"d":"2020-05-06","o":1.61,"h":1.62,"l":1.6,"c":1.61,"v":4300},{"d":"2020-05-07","o":1.61,"h":1.61,"l":1.57,"c":1.6,"v":11700},{"d":"2020-05-08","o":1.6,"h":1.63,"l":1.57,"c":1.6,"v":5600},{"d":"2020-05-11","o":1.41,"h":1.6,"l":1.41,"c":1.59,"v":63600},{"d":"2020-05-12","o":1.58,"h":1.65,"l":1.54,"c":1.63,"v":21700},{"d":"2020-05-13","o":1.57,"h":1.62,"l":1.54,"c":1.59,"v":11500},{"d":"2020-05-14","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":13500},{"d":"2020-05-15","o":1.57,"h":1.59,"l":1.51,"c":1.53,"v":12500},{"d":"2020-05-18","o":1.55,"h":1.68,"l":1.51,"c":1.63,"v":42400},{"d":"2020-05-19","o":1.63,"h":1.66,"l":1.6,"c":1.66,"v":3000},{"d":"2020-05-20","o":1.57,"h":1.63,"l":1.56,"c":1.58,"v":14100},{"d":"2020-05-21","o":1.62,"h":1.65,"l":1.6,"c":1.64,"v":4200},{"d":"2020-05-22","o":1.65,"h":1.65,"l":1.59,"c":1.6,"v":24800},{"d":"2020-05-26","o":1.6,"h":1.71,"l":1.58,"c":1.71,"v":25700},{"d":"2020-05-27","o":1.75,"h":1.77,"l":1.73,"c":1.77,"v":18100},{"d":"2020-05-28","o":1.81,"h":1.81,"l":1.71,"c":1.77,"v":9000},{"d":"2020-05-29","o":1.81,"h":1.85,"l":1.72,"c":1.84,"v":18200},{"d":"2020-06-01","o":1.79,"h":1.9,"l":1.68,"c":1.88,"v":10300},{"d":"2020-06-02","o":1.9,"h":2.05,"l":1.86,"c":2.04,"v":50700},{"d":"2020-06-03","o":2.06,"h":2.06,"l":1.97,"c":2.06,"v":25200},{"d":"2020-06-04","o":2.05,"h":2.05,"l":2,"c":2.04,"v":17600},{"d":"2020-06-05","o":2.08,"h":2.13,"l":1.98,"c":2.06,"v":33300},{"d":"2020-06-08","o":2.11,"h":2.2,"l":2.02,"c":2.2,"v":50200},{"d":"2020-06-09","o":2.07,"h":2.2,"l":2.07,"c":2.17,"v":18500},{"d":"2020-06-10","o":2.22,"h":2.23,"l":1.85,"c":2.05,"v":41500},{"d":"2020-06-11","o":1.89,"h":1.99,"l":1.75,"c":1.99,"v":11700},{"d":"2020-06-12","o":2.08,"h":2.08,"l":1.9,"c":1.95,"v":13800},{"d":"2020-06-15","o":1.93,"h":1.93,"l":1.81,"c":1.93,"v":14900},{"d":"2020-06-16","o":1.93,"h":2.21,"l":1.93,"c":2.15,"v":79700},{"d":"2020-06-17","o":2.94,"h":3.42,"l":2.62,"c":3.1,"v":3619700},{"d":"2020-06-18","o":3.25,"h":3.25,"l":2.3,"c":2.74,"v":1892700},{"d":"2020-06-19","o":3.13,"h":3.58,"l":2.76,"c":2.95,"v":3095200},{"d":"2020-06-22","o":3.3,"h":3.38,"l":2.4,"c":2.58,"v":1113000},{"d":"2020-06-23","o":2.35,"h":2.48,"l":2.12,"c":2.18,"v":628000},{"d":"2020-06-24","o":2.2,"h":2.2,"l":1.96,"c":2.06,"v":327300},{"d":"2020-06-25","o":1.97,"h":2.05,"l":1.95,"c":1.99,"v":109500},{"d":"2020-06-26","o":2.03,"h":2.05,"l":1.82,"c":1.88,"v":224600},{"d":"2020-06-29","o":1.87,"h":2,"l":1.86,"c":1.96,"v":90900},{"d":"2020-06-30","o":2.18,"h":2.39,"l":2.01,"c":2.14,"v":541200},{"d":"2020-07-01","o":2.04,"h":2.11,"l":1.96,"c":2.07,"v":120700},{"d":"2020-07-02","o":2.1,"h":2.17,"l":2.05,"c":2.11,"v":99900},{"d":"2020-07-06","o":2.25,"h":2.25,"l":2.01,"c":2.18,"v":179200},{"d":"2020-07-07","o":2.15,"h":2.15,"l":1.97,"c":2.02,"v":146400},{"d":"2020-07-08","o":1.99,"h":2.03,"l":1.9,"c":1.9,"v":123500},{"d":"2020-07-09","o":1.9,"h":2.03,"l":1.9,"c":1.98,"v":82200},{"d":"2020-07-10","o":2.03,"h":2.03,"l":1.93,"c":1.94,"v":45100},{"d":"2020-07-13","o":1.93,"h":2.03,"l":1.91,"c":1.92,"v":40400},{"d":"2020-07-14","o":1.92,"h":2.02,"l":1.9,"c":1.99,"v":70100},{"d":"2020-07-15","o":1.99,"h":2.13,"l":1.96,"c":2.06,"v":123700},{"d":"2020-07-16","o":2.11,"h":2.11,"l":2,"c":2.01,"v":25700},{"d":"2020-07-17","o":2,"h":2.05,"l":1.99,"c":2.01,"v":22600},{"d":"2020-07-20","o":2.05,"h":2.11,"l":1.97,"c":1.99,"v":34300},{"d":"2020-07-21","o":2,"h":2.1,"l":1.99,"c":2.07,"v":139300},{"d":"2020-07-22","o":2.07,"h":2.1,"l":2,"c":2.01,"v":16400},{"d":"2020-07-23","o":2,"h":2.07,"l":2,"c":2.07,"v":33100},{"d":"2020-07-24","o":2.1,"h":2.3,"l":2.05,"c":2.3,"v":192000},{"d":"2020-07-27","o":2.21,"h":2.26,"l":1.97,"c":2.09,"v":114500},{"d":"2020-07-28","o":2.13,"h":2.13,"l":1.99,"c":2.03,"v":117700},{"d":"2020-07-29","o":2.03,"h":2.14,"l":2.03,"c":2.06,"v":52000},{"d":"2020-07-30","o":2.12,"h":2.12,"l":2.03,"c":2.03,"v":25200},{"d":"2020-07-31","o":2.12,"h":2.12,"l":1.99,"c":2.02,"v":54500},{"d":"2020-08-03","o":2.07,"h":2.09,"l":1.97,"c":2.04,"v":28800},{"d":"2020-08-04","o":2.15,"h":2.17,"l":2.06,"c":2.11,"v":160500},{"d":"2020-08-05","o":2.11,"h":2.19,"l":2.07,"c":2.12,"v":58700},{"d":"2020-08-06","o":2.14,"h":2.17,"l":2.06,"c":2.14,"v":18000},{"d":"2020-08-07","o":2.15,"h":2.17,"l":2.08,"c":2.16,"v":67600},{"d":"2020-08-10","o":2.19,"h":2.19,"l":2.13,"c":2.14,"v":42800},{"d":"2020-08-11","o":2.21,"h":2.23,"l":2.13,"c":2.13,"v":61200},{"d":"2020-08-12","o":2.21,"h":2.25,"l":2.15,"c":2.15,"v":42900},{"d":"2020-08-13","o":2.25,"h":2.29,"l":2.15,"c":2.27,"v":54400},{"d":"2020-08-14","o":2.2,"h":2.2,"l":2.11,"c":2.18,"v":61100},{"d":"2020-08-17","o":2.13,"h":2.29,"l":2.13,"c":2.23,"v":37300},{"d":"2020-08-18","o":2.23,"h":2.34,"l":2.23,"c":2.3,"v":47200},{"d":"2020-08-19","o":2.33,"h":2.33,"l":2.16,"c":2.17,"v":21500},{"d":"2020-08-20","o":2.12,"h":2.22,"l":2.12,"c":2.22,"v":13900},{"d":"2020-08-21","o":2.26,"h":2.3,"l":2.15,"c":2.21,"v":24900},{"d":"2020-08-24","o":2.17,"h":2.25,"l":2.04,"c":2.11,"v":39200},{"d":"2020-08-25","o":2.07,"h":2.14,"l":2.07,"c":2.09,"v":22600},{"d":"2020-08-26","o":2.1,"h":2.16,"l":2.09,"c":2.09,"v":11900},{"d":"2020-08-27","o":2.06,"h":2.19,"l":2.01,"c":2.19,"v":41500},{"d":"2020-08-28","o":2.1,"h":2.18,"l":2.1,"c":2.15,"v":9400},{"d":"2020-08-31","o":2.15,"h":2.15,"l":2.1,"c":2.1,"v":9800},{"d":"2020-09-01","o":2.13,"h":2.13,"l":2.01,"c":2.11,"v":47000},{"d":"2020-09-02","o":2.07,"h":2.13,"l":2.02,"c":2.09,"v":82400},{"d":"2020-09-03","o":2.04,"h":2.08,"l":1.9,"c":1.97,"v":25400},{"d":"2020-09-04","o":2.02,"h":2.04,"l":1.9,"c":1.91,"v":63300},{"d":"2020-09-08","o":1.91,"h":1.98,"l":1.85,"c":1.91,"v":30500},{"d":"2020-09-09","o":1.93,"h":1.97,"l":1.9,"c":1.93,"v":19600},{"d":"2020-09-10","o":1.97,"h":1.97,"l":1.9,"c":1.9,"v":12500},{"d":"2020-09-11","o":1.93,"h":1.94,"l":1.9,"c":1.94,"v":10800},{"d":"2020-09-14","o":1.99,"h":1.99,"l":1.88,"c":1.88,"v":33500},{"d":"2020-09-15","o":1.87,"h":1.91,"l":1.8,"c":1.88,"v":39600},{"d":"2020-09-16","o":1.9,"h":1.9,"l":1.83,"c":1.83,"v":89900},{"d":"2020-09-17","o":1.87,"h":2.22,"l":1.79,"c":1.83,"v":798400},{"d":"2020-09-18","o":1.78,"h":1.83,"l":1.78,"c":1.81,"v":21200},{"d":"2020-09-21","o":1.9,"h":1.9,"l":1.76,"c":1.76,"v":20200},{"d":"2020-09-22","o":1.83,"h":1.87,"l":1.75,"c":1.75,"v":16900},{"d":"2020-09-23","o":1.75,"h":1.78,"l":1.7,"c":1.71,"v":25400},{"d":"2020-09-24","o":1.71,"h":1.71,"l":1.68,"c":1.68,"v":9600},{"d":"2020-09-25","o":1.7,"h":1.95,"l":1.68,"c":1.93,"v":132700},{"d":"2020-09-28","o":1.93,"h":2.47,"l":1.83,"c":2.07,"v":3483100},{"d":"2020-09-29","o":1.96,"h":2.13,"l":1.82,"c":1.96,"v":837200},{"d":"2020-09-30","o":1.84,"h":1.95,"l":1.81,"c":1.81,"v":154600},{"d":"2020-10-01","o":1.86,"h":1.87,"l":1.77,"c":1.79,"v":180700},{"d":"2020-10-02","o":1.78,"h":1.85,"l":1.77,"c":1.8,"v":49200},{"d":"2020-10-05","o":1.82,"h":1.9,"l":1.75,"c":1.85,"v":208800},{"d":"2020-10-06","o":1.82,"h":2.1,"l":1.81,"c":1.91,"v":309300},{"d":"2020-10-07","o":1.91,"h":2.06,"l":1.85,"c":1.95,"v":238200},{"d":"2020-10-08","o":2.01,"h":2.03,"l":1.87,"c":1.93,"v":129100},{"d":"2020-10-09","o":1.98,"h":1.98,"l":1.86,"c":1.92,"v":37000},{"d":"2020-10-12","o":1.87,"h":1.92,"l":1.86,"c":1.92,"v":21500},{"d":"2020-10-13","o":1.92,"h":1.92,"l":1.85,"c":1.9,"v":31800},{"d":"2020-10-14","o":1.9,"h":1.9,"l":1.83,"c":1.89,"v":17300},{"d":"2020-10-15","o":1.89,"h":1.89,"l":1.81,"c":1.89,"v":44600},{"d":"2020-10-16","o":1.84,"h":1.94,"l":1.81,"c":1.9,"v":97300},{"d":"2020-10-19","o":1.87,"h":1.93,"l":1.86,"c":1.91,"v":15600},{"d":"2020-10-20","o":1.91,"h":2.03,"l":1.87,"c":2.01,"v":152100},{"d":"2020-10-21","o":1.99,"h":2.01,"l":1.88,"c":1.89,"v":36900},{"d":"2020-10-22","o":2,"h":2.01,"l":1.91,"c":1.96,"v":98700},{"d":"2020-10-23","o":1.99,"h":2.05,"l":1.98,"c":2.03,"v":33200},{"d":"2020-10-26","o":1.97,"h":1.97,"l":1.89,"c":1.9,"v":45700},{"d":"2020-10-27","o":1.93,"h":1.94,"l":1.81,"c":1.83,"v":39900},{"d":"2020-10-28","o":1.78,"h":1.82,"l":1.76,"c":1.81,"v":21300},{"d":"2020-10-29","o":1.83,"h":1.83,"l":1.75,"c":1.75,"v":21700},{"d":"2020-10-30","o":1.85,"h":1.85,"l":1.76,"c":1.81,"v":25800},{"d":"2020-11-02","o":1.84,"h":1.84,"l":1.79,"c":1.8,"v":11600},{"d":"2020-11-03","o":1.81,"h":1.93,"l":1.81,"c":1.87,"v":36300},{"d":"2020-11-04","o":1.89,"h":1.94,"l":1.78,"c":1.79,"v":55100},{"d":"2020-11-05","o":1.77,"h":1.87,"l":1.77,"c":1.87,"v":22600},{"d":"2020-11-06","o":1.87,"h":1.91,"l":1.84,"c":1.89,"v":19200},{"d":"2020-11-09","o":1.98,"h":1.98,"l":1.86,"c":1.89,"v":39500},{"d":"2020-11-10","o":1.9,"h":2.02,"l":1.9,"c":1.99,"v":56300},{"d":"2020-11-11","o":2.03,"h":2.38,"l":1.8,"c":1.9,"v":715300},{"d":"2020-11-12","o":1.86,"h":1.92,"l":1.83,"c":1.88,"v":47200},{"d":"2020-11-13","o":1.81,"h":1.95,"l":1.81,"c":1.92,"v":25900},{"d":"2020-11-16","o":1.98,"h":1.98,"l":1.9,"c":1.93,"v":16900},{"d":"2020-11-17","o":1.94,"h":1.96,"l":1.83,"c":1.92,"v":20900},{"d":"2020-11-18","o":1.92,"h":1.94,"l":1.87,"c":1.92,"v":13100},{"d":"2020-11-19","o":1.98,"h":1.99,"l":1.87,"c":1.89,"v":68400},{"d":"2020-11-20","o":1.84,"h":1.92,"l":1.84,"c":1.87,"v":12900},{"d":"2020-11-23","o":1.87,"h":1.92,"l":1.79,"c":1.89,"v":66400},{"d":"2020-11-24","o":1.88,"h":1.93,"l":1.88,"c":1.93,"v":28800},{"d":"2020-11-25","o":1.93,"h":2.04,"l":1.89,"c":1.94,"v":74300},{"d":"2020-11-27","o":1.9,"h":2.19,"l":1.9,"c":2.1,"v":301300},{"d":"2020-11-30","o":2.1,"h":2.22,"l":2.03,"c":2.17,"v":154600},{"d":"2020-12-01","o":2.17,"h":2.17,"l":1.9,"c":1.93,"v":85200},{"d":"2020-12-02","o":1.94,"h":2.07,"l":1.92,"c":1.97,"v":100100},{"d":"2020-12-03","o":2,"h":2.03,"l":1.97,"c":1.98,"v":33900},{"d":"2020-12-04","o":1.99,"h":2.02,"l":1.98,"c":1.99,"v":35700},{"d":"2020-12-07","o":1.99,"h":2.04,"l":1.97,"c":2.01,"v":30600},{"d":"2020-12-08","o":1.97,"h":2.01,"l":1.92,"c":1.99,"v":65700},{"d":"2020-12-09","o":1.95,"h":2.04,"l":1.9,"c":1.97,"v":58200},{"d":"2020-12-10","o":1.96,"h":2.03,"l":1.92,"c":2,"v":20400},{"d":"2020-12-11","o":2.02,"h":2.04,"l":1.98,"c":1.98,"v":28400},{"d":"2020-12-14","o":2.1,"h":2.1,"l":1.99,"c":2,"v":52800},{"d":"2020-12-15","o":2.18,"h":2.18,"l":2.03,"c":2.12,"v":171000},{"d":"2020-12-16","o":2.13,"h":2.17,"l":2.04,"c":2.04,"v":32900},{"d":"2020-12-17","o":2.08,"h":2.08,"l":2.01,"c":2.05,"v":17600},{"d":"2020-12-18","o":2,"h":2.11,"l":2,"c":2.04,"v":30500},{"d":"2020-12-21","o":2.05,"h":2.06,"l":1.99,"c":2.02,"v":16500},{"d":"2020-12-22","o":2.04,"h":2.05,"l":2.01,"c":2.01,"v":7900},{"d":"2020-12-23","o":2.02,"h":2.06,"l":2.02,"c":2.02,"v":27900},{"d":"2020-12-24","o":2.08,"h":2.1,"l":2.03,"c":2.1,"v":16500},{"d":"2020-12-28","o":2.1,"h":2.69,"l":2.06,"c":2.14,"v":1762700},{"d":"2020-12-29","o":2.13,"h":2.16,"l":1.91,"c":2.04,"v":209200},{"d":"2020-12-30","o":2.09,"h":2.2,"l":2.03,"c":2.1,"v":195200},{"d":"2020-12-31","o":2.15,"h":2.32,"l":2.04,"c":2.22,"v":210000},{"d":"2021-01-04","o":2.19,"h":2.22,"l":2.03,"c":2.17,"v":96600},{"d":"2021-01-05","o":2.17,"h":2.17,"l":2.1,"c":2.15,"v":31200},{"d":"2021-01-06","o":2.16,"h":2.22,"l":2.11,"c":2.17,"v":54500},{"d":"2021-01-07","o":2.17,"h":2.23,"l":2.14,"c":2.23,"v":60200},{"d":"2021-01-08","o":2.24,"h":2.27,"l":2.19,"c":2.2,"v":33200},{"d":"2021-01-11","o":2.22,"h":2.31,"l":2.19,"c":2.28,"v":56800},{"d":"2021-01-12","o":2.29,"h":2.34,"l":2.27,"c":2.32,"v":57800},{"d":"2021-01-13","o":2.35,"h":2.35,"l":2.11,"c":2.25,"v":48500},{"d":"2021-01-14","o":2.23,"h":2.35,"l":2.23,"c":2.32,"v":67200},{"d":"2021-01-15","o":2.32,"h":2.4,"l":2.3,"c":2.33,"v":46900},{"d":"2021-01-19","o":2.65,"h":2.65,"l":2.41,"c":2.51,"v":252700},{"d":"2021-01-20","o":2.59,"h":2.7,"l":2.51,"c":2.6,"v":107100},{"d":"2021-01-21","o":2.6,"h":2.62,"l":2.46,"c":2.5,"v":61000},{"d":"2021-01-22","o":2.48,"h":2.55,"l":2.45,"c":2.54,"v":37900},{"d":"2021-01-25","o":2.57,"h":2.62,"l":2.49,"c":2.54,"v":54700},{"d":"2021-01-26","o":2.52,"h":2.7,"l":2.52,"c":2.66,"v":234400},{"d":"2021-01-27","o":2.51,"h":2.61,"l":2.45,"c":2.45,"v":89500},{"d":"2021-01-28","o":2.53,"h":2.62,"l":2.39,"c":2.57,"v":102800},{"d":"2021-01-29","o":2.47,"h":2.61,"l":2.43,"c":2.52,"v":56100},{"d":"2021-02-01","o":2.55,"h":2.58,"l":2.44,"c":2.55,"v":70400},{"d":"2021-02-02","o":2.56,"h":2.56,"l":2.46,"c":2.49,"v":52300},{"d":"2021-02-03","o":2.51,"h":2.59,"l":2.48,"c":2.52,"v":60400},{"d":"2021-02-04","o":2.6,"h":3.18,"l":2.53,"c":2.83,"v":575600},{"d":"2021-02-05","o":2.77,"h":3.08,"l":2.54,"c":2.92,"v":364000},{"d":"2021-02-08","o":3,"h":3,"l":2.82,"c":2.88,"v":103000},{"d":"2021-02-09","o":2.82,"h":2.95,"l":2.8,"c":2.88,"v":109400},{"d":"2021-02-10","o":2.9,"h":2.94,"l":2.68,"c":2.9,"v":120700},{"d":"2021-02-11","o":2.89,"h":3.2,"l":2.76,"c":2.76,"v":509100},{"d":"2021-02-12","o":2.85,"h":3.19,"l":2.72,"c":2.94,"v":359000},{"d":"2021-02-16","o":2.97,"h":3,"l":2.86,"c":2.89,"v":67100},{"d":"2021-02-17","o":2.8,"h":2.92,"l":2.69,"c":2.89,"v":110400},{"d":"2021-02-18","o":2.88,"h":2.89,"l":2.78,"c":2.88,"v":50300},{"d":"2021-02-19","o":2.86,"h":3.05,"l":2.86,"c":3.03,"v":134300},{"d":"2021-02-22","o":3.08,"h":3.34,"l":2.95,"c":2.97,"v":371500},{"d":"2021-02-23","o":2.96,"h":2.96,"l":2.53,"c":2.59,"v":143900},{"d":"2021-02-24","o":2.64,"h":2.78,"l":2.64,"c":2.75,"v":47600},{"d":"2021-02-25","o":2.76,"h":2.8,"l":2.57,"c":2.64,"v":56000},{"d":"2021-02-26","o":2.66,"h":3.32,"l":2.27,"c":2.8,"v":793500},{"d":"2021-03-01","o":2.7,"h":2.75,"l":2.51,"c":2.6,"v":444600},{"d":"2021-03-02","o":2.52,"h":2.59,"l":2.47,"c":2.48,"v":77000},{"d":"2021-03-03","o":2.47,"h":2.56,"l":2.44,"c":2.47,"v":43400},{"d":"2021-03-04","o":2.43,"h":2.45,"l":2.25,"c":2.27,"v":109700},{"d":"2021-03-05","o":2.25,"h":2.4,"l":2.25,"c":2.35,"v":75700},{"d":"2021-03-08","o":2.42,"h":2.52,"l":2.41,"c":2.47,"v":46400},{"d":"2021-03-09","o":2.54,"h":2.64,"l":2.47,"c":2.56,"v":90800},{"d":"2021-03-10","o":2.62,"h":2.64,"l":2.53,"c":2.58,"v":87900},{"d":"2021-03-11","o":2.58,"h":2.77,"l":2.58,"c":2.72,"v":230700},{"d":"2021-03-12","o":2.55,"h":2.69,"l":2.43,"c":2.67,"v":38400},{"d":"2021-03-15","o":2.68,"h":2.7,"l":2.64,"c":2.67,"v":44500},{"d":"2021-03-16","o":2.67,"h":3.03,"l":2.67,"c":2.99,"v":447300},{"d":"2021-03-17","o":2.79,"h":2.95,"l":2.76,"c":2.85,"v":93000},{"d":"2021-03-18","o":2.89,"h":2.89,"l":2.66,"c":2.69,"v":44600},{"d":"2021-03-19","o":2.73,"h":2.79,"l":2.57,"c":2.79,"v":69500},{"d":"2021-03-22","o":2.8,"h":2.8,"l":2.65,"c":2.65,"v":38700},{"d":"2021-03-23","o":2.65,"h":2.71,"l":2.58,"c":2.61,"v":28200},{"d":"2021-03-24","o":2.57,"h":2.59,"l":2.52,"c":2.59,"v":23100},{"d":"2021-03-25","o":2.55,"h":2.66,"l":2.46,"c":2.55,"v":56000},{"d":"2021-03-26","o":2.56,"h":2.65,"l":2.49,"c":2.58,"v":18300},{"d":"2021-03-29","o":2.68,"h":2.76,"l":2.61,"c":2.71,"v":59700},{"d":"2021-03-30","o":2.74,"h":2.74,"l":2.65,"c":2.7,"v":15400},{"d":"2021-03-31","o":2.7,"h":3.3,"l":2.7,"c":2.77,"v":1353500},{"d":"2021-04-01","o":2.7,"h":2.88,"l":2.6,"c":2.67,"v":203600},{"d":"2021-04-05","o":2.66,"h":3.13,"l":2.62,"c":2.72,"v":282800},{"d":"2021-04-06","o":2.73,"h":2.73,"l":2.61,"c":2.62,"v":91400},{"d":"2021-04-07","o":2.6,"h":2.62,"l":2.45,"c":2.55,"v":69000},{"d":"2021-04-08","o":2.56,"h":2.7,"l":2.5,"c":2.65,"v":50300},{"d":"2021-04-09","o":2.66,"h":2.68,"l":2.59,"c":2.62,"v":24100},{"d":"2021-04-12","o":2.57,"h":2.6,"l":2.47,"c":2.55,"v":38900},{"d":"2021-04-13","o":2.61,"h":2.64,"l":2.44,"c":2.47,"v":49400},{"d":"2021-04-14","o":2.46,"h":2.55,"l":2.42,"c":2.52,"v":29100},{"d":"2021-04-15","o":2.54,"h":2.54,"l":2.4,"c":2.42,"v":15300},{"d":"2021-04-16","o":2.43,"h":2.53,"l":2.32,"c":2.47,"v":39500},{"d":"2021-04-19","o":2.51,"h":2.51,"l":2.36,"c":2.38,"v":22200},{"d":"2021-04-20","o":2.36,"h":2.38,"l":2.31,"c":2.32,"v":14200},{"d":"2021-04-21","o":2.39,"h":2.43,"l":2.33,"c":2.42,"v":24100},{"d":"2021-04-22","o":2.45,"h":2.45,"l":2.34,"c":2.36,"v":9100},{"d":"2021-04-23","o":2.41,"h":2.42,"l":2.36,"c":2.37,"v":9700},{"d":"2021-04-26","o":2.37,"h":2.58,"l":2.35,"c":2.52,"v":140000},{"d":"2021-04-27","o":2.5,"h":2.51,"l":2.36,"c":2.39,"v":171100},{"d":"2021-04-28","o":2.42,"h":2.85,"l":2.37,"c":2.66,"v":507900},{"d":"2021-04-29","o":2.61,"h":2.81,"l":2.4,"c":2.44,"v":225500},{"d":"2021-04-30","o":2.42,"h":2.77,"l":2.34,"c":2.41,"v":836800},{"d":"2021-05-03","o":2.41,"h":3.98,"l":2.41,"c":3.74,"v":14563400},{"d":"2021-05-04","o":3.25,"h":4.26,"l":2.5,"c":2.72,"v":6772000},{"d":"2021-05-05","o":2.7,"h":5.04,"l":2.53,"c":3.55,"v":25724100},{"d":"2021-05-06","o":4.72,"h":4.9,"l":3.1,"c":4.14,"v":12930700},{"d":"2021-05-07","o":3.5,"h":4.35,"l":3.36,"c":3.41,"v":4337200},{"d":"2021-05-10","o":3.37,"h":3.61,"l":2.79,"c":2.8,"v":2468600},{"d":"2021-05-11","o":2.75,"h":3.03,"l":2.58,"c":2.76,"v":1825500},{"d":"2021-05-12","o":2.77,"h":2.77,"l":2.5,"c":2.53,"v":646700},{"d":"2021-05-13","o":2.64,"h":2.79,"l":2.25,"c":2.36,"v":1504700},{"d":"2021-05-14","o":2.39,"h":2.56,"l":2.36,"c":2.45,"v":1535600},{"d":"2021-05-17","o":2.44,"h":2.45,"l":2.3,"c":2.41,"v":381300},{"d":"2021-05-18","o":2.41,"h":2.65,"l":2.28,"c":2.55,"v":1201000},{"d":"2021-05-19","o":2.45,"h":2.52,"l":2.33,"c":2.49,"v":257500},{"d":"2021-05-20","o":2.49,"h":2.75,"l":2.4,"c":2.6,"v":2250600},{"d":"2021-05-21","o":2.57,"h":2.72,"l":2.45,"c":2.69,"v":1024400},{"d":"2021-05-24","o":2.69,"h":3.1,"l":2.57,"c":2.78,"v":3297500},{"d":"2021-05-25","o":2.79,"h":2.83,"l":2.51,"c":2.53,"v":511800},{"d":"2021-05-26","o":2.53,"h":2.67,"l":2.48,"c":2.54,"v":1130400},{"d":"2021-05-27","o":2.55,"h":2.65,"l":2.48,"c":2.63,"v":479400},{"d":"2021-05-28","o":2.63,"h":2.63,"l":2.55,"c":2.56,"v":130400},{"d":"2021-06-01","o":2.57,"h":2.75,"l":2.56,"c":2.68,"v":300300},{"d":"2021-06-02","o":2.71,"h":3.05,"l":2.69,"c":2.79,"v":1067500},{"d":"2021-06-03","o":2.77,"h":3.24,"l":2.77,"c":3.08,"v":883400},{"d":"2021-06-04","o":3.1,"h":3.55,"l":3.06,"c":3.13,"v":2817500},{"d":"2021-06-07","o":3.14,"h":3.31,"l":3.04,"c":3.24,"v":388600},{"d":"2021-06-08","o":3.32,"h":3.38,"l":3.13,"c":3.26,"v":1348300},{"d":"2021-06-09","o":3.24,"h":3.35,"l":2.97,"c":3.01,"v":597700},{"d":"2021-06-10","o":3.03,"h":3.55,"l":3,"c":3.3,"v":552400},{"d":"2021-06-11","o":3.31,"h":3.58,"l":3.22,"c":3.4,"v":875700},{"d":"2021-06-14","o":3.37,"h":3.5,"l":3.2,"c":3.24,"v":271000},{"d":"2021-06-15","o":3.22,"h":3.24,"l":3.02,"c":3.08,"v":136800},{"d":"2021-06-16","o":3.08,"h":3.1,"l":2.97,"c":2.99,"v":129200},{"d":"2021-06-17","o":3.07,"h":3.09,"l":2.93,"c":2.99,"v":157300},{"d":"2021-06-18","o":2.98,"h":2.98,"l":2.77,"c":2.79,"v":129200},{"d":"2021-06-21","o":2.78,"h":2.78,"l":2.61,"c":2.63,"v":159400},{"d":"2021-06-22","o":2.61,"h":2.75,"l":2.58,"c":2.67,"v":339600},{"d":"2021-06-23","o":2.68,"h":2.88,"l":2.68,"c":2.88,"v":117400},{"d":"2021-06-24","o":2.9,"h":3.1,"l":2.84,"c":3.01,"v":592400},{"d":"2021-06-25","o":3.08,"h":3.08,"l":2.87,"c":2.92,"v":92600},{"d":"2021-06-28","o":2.91,"h":2.98,"l":2.8,"c":2.85,"v":62600},{"d":"2021-06-29","o":2.85,"h":3.01,"l":2.81,"c":2.97,"v":263300},{"d":"2021-06-30","o":2.92,"h":3.15,"l":2.9,"c":2.93,"v":588100},{"d":"2021-07-01","o":2.92,"h":3.09,"l":2.91,"c":2.94,"v":149600},{"d":"2021-07-02","o":2.93,"h":2.94,"l":2.78,"c":2.81,"v":111400},{"d":"2021-07-06","o":2.77,"h":2.9,"l":2.7,"c":2.83,"v":104000},{"d":"2021-07-07","o":2.86,"h":2.88,"l":2.68,"c":2.72,"v":62000},{"d":"2021-07-08","o":2.6,"h":3.03,"l":2.58,"c":2.85,"v":752100},{"d":"2021-07-09","o":2.88,"h":3.09,"l":2.8,"c":3,"v":302600},{"d":"2021-07-12","o":2.89,"h":3.03,"l":2.89,"c":3.03,"v":59700},{"d":"2021-07-13","o":3.03,"h":3.05,"l":2.96,"c":2.98,"v":60100},{"d":"2021-07-14","o":2.98,"h":3.19,"l":2.87,"c":2.95,"v":178600},{"d":"2021-07-15","o":2.87,"h":2.98,"l":2.68,"c":2.71,"v":70400},{"d":"2021-07-16","o":2.78,"h":2.82,"l":2.65,"c":2.69,"v":50400},{"d":"2021-07-19","o":2.68,"h":2.69,"l":2.55,"c":2.62,"v":141600},{"d":"2021-07-20","o":2.62,"h":2.78,"l":2.59,"c":2.68,"v":131400},{"d":"2021-07-21","o":2.69,"h":2.84,"l":2.67,"c":2.78,"v":93000},{"d":"2021-07-22","o":2.79,"h":2.83,"l":2.69,"c":2.71,"v":79900},{"d":"2021-07-23","o":2.71,"h":2.79,"l":2.66,"c":2.76,"v":72500},{"d":"2021-07-26","o":2.83,"h":2.95,"l":2.76,"c":2.9,"v":186100},{"d":"2021-07-27","o":2.89,"h":2.91,"l":2.7,"c":2.82,"v":37000},{"d":"2021-07-28","o":2.82,"h":2.9,"l":2.76,"c":2.87,"v":69900},{"d":"2021-07-29","o":2.84,"h":3.07,"l":2.82,"c":2.89,"v":189400},{"d":"2021-07-30","o":2.86,"h":2.88,"l":2.8,"c":2.84,"v":41800},{"d":"2021-08-02","o":2.82,"h":2.88,"l":2.68,"c":2.84,"v":40700},{"d":"2021-08-03","o":2.89,"h":2.96,"l":2.84,"c":2.89,"v":46600},{"d":"2021-08-04","o":2.87,"h":2.9,"l":2.72,"c":2.78,"v":26800},{"d":"2021-08-05","o":2.77,"h":2.79,"l":2.61,"c":2.61,"v":100100},{"d":"2021-08-06","o":2.66,"h":2.68,"l":2.59,"c":2.61,"v":97100},{"d":"2021-08-09","o":2.71,"h":2.73,"l":2.6,"c":2.6,"v":109900},{"d":"2021-08-10","o":2.61,"h":2.68,"l":2.57,"c":2.63,"v":50300},{"d":"2021-08-11","o":2.61,"h":2.65,"l":2.55,"c":2.61,"v":63500},{"d":"2021-08-12","o":2.73,"h":2.73,"l":2.53,"c":2.65,"v":288500},{"d":"2021-08-13","o":2.6,"h":2.64,"l":2.53,"c":2.61,"v":188300},{"d":"2021-08-16","o":2.56,"h":2.58,"l":2.43,"c":2.48,"v":188400},{"d":"2021-08-17","o":2.45,"h":2.53,"l":2.41,"c":2.47,"v":70200},{"d":"2021-08-18","o":2.48,"h":2.65,"l":2.46,"c":2.54,"v":312100},{"d":"2021-08-19","o":2.49,"h":2.78,"l":2.49,"c":2.71,"v":339600},{"d":"2021-08-20","o":2.85,"h":2.94,"l":2.6,"c":2.63,"v":477800},{"d":"2021-08-23","o":2.68,"h":2.73,"l":2.59,"c":2.72,"v":216700},{"d":"2021-08-24","o":2.72,"h":2.76,"l":2.67,"c":2.74,"v":100900},{"d":"2021-08-25","o":2.7,"h":2.77,"l":2.68,"c":2.71,"v":40700},{"d":"2021-08-26","o":2.7,"h":2.78,"l":2.66,"c":2.7,"v":55100},{"d":"2021-08-27","o":2.66,"h":2.84,"l":2.66,"c":2.77,"v":188000},{"d":"2021-08-30","o":2.77,"h":2.79,"l":2.66,"c":2.69,"v":150100},{"d":"2021-08-31","o":2.73,"h":2.99,"l":2.73,"c":2.85,"v":824300},{"d":"2021-09-01","o":2.86,"h":2.94,"l":2.83,"c":2.94,"v":65700},{"d":"2021-09-02","o":2.91,"h":2.93,"l":2.77,"c":2.89,"v":237900},{"d":"2021-09-03","o":2.89,"h":2.89,"l":2.8,"c":2.84,"v":37400},{"d":"2021-09-07","o":2.8,"h":2.85,"l":2.77,"c":2.8,"v":44700},{"d":"2021-09-08","o":2.78,"h":2.79,"l":2.72,"c":2.74,"v":49800},{"d":"2021-09-09","o":2.77,"h":2.8,"l":2.73,"c":2.75,"v":19100},{"d":"2021-09-10","o":2.76,"h":2.93,"l":2.73,"c":2.8,"v":194500},{"d":"2021-09-13","o":2.8,"h":2.96,"l":2.74,"c":2.74,"v":344500},{"d":"2021-09-14","o":2.82,"h":2.84,"l":2.74,"c":2.76,"v":48500},{"d":"2021-09-15","o":2.78,"h":2.85,"l":2.72,"c":2.79,"v":26700},{"d":"2021-09-16","o":2.79,"h":2.82,"l":2.76,"c":2.77,"v":13100},{"d":"2021-09-17","o":2.75,"h":2.84,"l":2.75,"c":2.84,"v":21400},{"d":"2021-09-20","o":2.75,"h":2.79,"l":2.7,"c":2.73,"v":29100},{"d":"2021-09-21","o":2.77,"h":2.87,"l":2.71,"c":2.86,"v":67300},{"d":"2021-09-22","o":2.84,"h":2.93,"l":2.84,"c":2.87,"v":52100},{"d":"2021-09-23","o":2.87,"h":3.04,"l":2.82,"c":2.89,"v":256800},{"d":"2021-09-24","o":2.85,"h":2.9,"l":2.8,"c":2.84,"v":48300},{"d":"2021-09-27","o":2.79,"h":2.88,"l":2.79,"c":2.83,"v":13100},{"d":"2021-09-28","o":2.81,"h":2.89,"l":2.73,"c":2.73,"v":49000},{"d":"2021-09-29","o":2.74,"h":2.8,"l":2.73,"c":2.74,"v":32600},{"d":"2021-09-30","o":2.75,"h":2.79,"l":2.74,"c":2.76,"v":26000},{"d":"2021-10-01","o":2.74,"h":2.8,"l":2.74,"c":2.75,"v":14900},{"d":"2021-10-04","o":2.8,"h":2.87,"l":2.75,"c":2.75,"v":53200},{"d":"2021-10-05","o":2.82,"h":2.88,"l":2.73,"c":2.77,"v":43600},{"d":"2021-10-06","o":2.73,"h":2.77,"l":2.73,"c":2.75,"v":9100},{"d":"2021-10-07","o":2.77,"h":2.85,"l":2.77,"c":2.81,"v":37500},{"d":"2021-10-08","o":2.81,"h":2.85,"l":2.75,"c":2.75,"v":11400},{"d":"2021-10-11","o":2.74,"h":2.84,"l":2.74,"c":2.81,"v":18200},{"d":"2021-10-12","o":2.77,"h":2.9,"l":2.75,"c":2.82,"v":73600},{"d":"2021-10-13","o":2.85,"h":2.87,"l":2.79,"c":2.84,"v":22600},{"d":"2021-10-14","o":2.89,"h":2.93,"l":2.83,"c":2.88,"v":49100},{"d":"2021-10-15","o":2.83,"h":2.88,"l":2.78,"c":2.81,"v":6300},{"d":"2021-10-18","o":2.78,"h":2.9,"l":2.78,"c":2.86,"v":19100},{"d":"2021-10-19","o":2.86,"h":3,"l":2.81,"c":2.89,"v":111600},{"d":"2021-10-20","o":2.9,"h":2.95,"l":2.87,"c":2.92,"v":42400},{"d":"2021-10-21","o":2.93,"h":3.05,"l":2.9,"c":2.91,"v":59700},{"d":"2021-10-22","o":2.89,"h":2.97,"l":2.84,"c":2.85,"v":59900},{"d":"2021-10-25","o":2.85,"h":2.92,"l":2.83,"c":2.88,"v":58000},{"d":"2021-10-26","o":2.89,"h":2.89,"l":2.82,"c":2.84,"v":23400},{"d":"2021-10-27","o":2.85,"h":2.88,"l":2.84,"c":2.84,"v":8800},{"d":"2021-10-28","o":2.82,"h":2.9,"l":2.82,"c":2.89,"v":30700},{"d":"2021-10-29","o":2.86,"h":2.95,"l":2.86,"c":2.92,"v":13700},{"d":"2021-11-01","o":2.92,"h":3.03,"l":2.88,"c":2.9,"v":28600},{"d":"2021-11-02","o":2.86,"h":3.09,"l":2.79,"c":3.01,"v":110100},{"d":"2021-11-03","o":3.02,"h":3.18,"l":2.99,"c":3.1,"v":72000},{"d":"2021-11-04","o":3.13,"h":3.17,"l":2.89,"c":2.96,"v":66400},{"d":"2021-11-05","o":2.96,"h":3.05,"l":2.93,"c":2.98,"v":19700},{"d":"2021-11-08","o":2.98,"h":3.13,"l":2.98,"c":3.06,"v":22300},{"d":"2021-11-09","o":3.04,"h":3.13,"l":3.03,"c":3.09,"v":27800},{"d":"2021-11-10","o":2.92,"h":2.93,"l":2.67,"c":2.67,"v":164100},{"d":"2021-11-11","o":2.67,"h":2.76,"l":2.67,"c":2.71,"v":34100},{"d":"2021-11-12","o":2.69,"h":2.75,"l":2.62,"c":2.73,"v":70800},{"d":"2021-11-15","o":2.74,"h":2.77,"l":2.65,"c":2.66,"v":50500},{"d":"2021-11-16","o":2.66,"h":2.69,"l":2.61,"c":2.69,"v":27900},{"d":"2021-11-17","o":2.66,"h":2.69,"l":2.65,"c":2.69,"v":14900},{"d":"2021-11-18","o":2.67,"h":2.71,"l":2.63,"c":2.67,"v":7400},{"d":"2021-11-19","o":2.67,"h":2.68,"l":2.64,"c":2.66,"v":10900},{"d":"2021-11-22","o":2.66,"h":2.66,"l":2.6,"c":2.6,"v":19800},{"d":"2021-11-23","o":2.58,"h":2.64,"l":2.55,"c":2.55,"v":19500},{"d":"2021-11-24","o":2.54,"h":2.62,"l":2.54,"c":2.61,"v":6600},{"d":"2021-11-26","o":2.53,"h":2.59,"l":2.53,"c":2.57,"v":4000},{"d":"2021-11-29","o":2.67,"h":2.81,"l":2.63,"c":2.72,"v":38700},{"d":"2021-11-30","o":2.72,"h":2.72,"l":2.53,"c":2.6,"v":32500},{"d":"2021-12-01","o":2.63,"h":2.71,"l":2.51,"c":2.51,"v":21100},{"d":"2021-12-02","o":2.51,"h":2.57,"l":2.4,"c":2.5,"v":19900},{"d":"2021-12-03","o":2.48,"h":2.53,"l":2.43,"c":2.43,"v":11900},{"d":"2021-12-06","o":2.42,"h":2.61,"l":2.38,"c":2.52,"v":50000},{"d":"2021-12-07","o":2.54,"h":2.69,"l":2.53,"c":2.63,"v":20100},{"d":"2021-12-08","o":2.65,"h":2.67,"l":2.6,"c":2.64,"v":12300},{"d":"2021-12-09","o":2.64,"h":2.65,"l":2.59,"c":2.6,"v":7300},{"d":"2021-12-10","o":2.74,"h":2.74,"l":2.57,"c":2.59,"v":5900},{"d":"2021-12-13","o":2.54,"h":2.56,"l":2.49,"c":2.49,"v":8200},{"d":"2021-12-14","o":2.49,"h":2.6,"l":2.49,"c":2.49,"v":6300},{"d":"2021-12-15","o":2.53,"h":2.65,"l":2.49,"c":2.57,"v":63000},{"d":"2021-12-16","o":2.55,"h":2.59,"l":2.44,"c":2.46,"v":54800},{"d":"2021-12-17","o":2.52,"h":2.52,"l":2.38,"c":2.41,"v":22900},{"d":"2021-12-20","o":2.37,"h":2.42,"l":2.33,"c":2.34,"v":36000},{"d":"2021-12-21","o":2.42,"h":2.47,"l":2.38,"c":2.42,"v":15800},{"d":"2021-12-22","o":2.36,"h":2.44,"l":2.36,"c":2.39,"v":9200},{"d":"2021-12-23","o":2.43,"h":2.47,"l":2.35,"c":2.42,"v":29200},{"d":"2021-12-27","o":2.34,"h":2.4,"l":2.34,"c":2.34,"v":27500},{"d":"2021-12-28","o":2.34,"h":2.42,"l":2.32,"c":2.33,"v":32800},{"d":"2021-12-29","o":2.31,"h":2.36,"l":2.3,"c":2.34,"v":17600},{"d":"2021-12-30","o":2.34,"h":2.39,"l":2.31,"c":2.36,"v":26800},{"d":"2021-12-31","o":2.34,"h":2.37,"l":2.32,"c":2.37,"v":26400},{"d":"2022-01-03","o":2.37,"h":2.42,"l":2.32,"c":2.4,"v":20900},{"d":"2022-01-04","o":2.42,"h":2.42,"l":2.35,"c":2.41,"v":10000},{"d":"2022-01-05","o":2.38,"h":2.41,"l":2.36,"c":2.36,"v":2900},{"d":"2022-01-06","o":2.31,"h":2.4,"l":2.31,"c":2.31,"v":9100},{"d":"2022-01-07","o":2.32,"h":2.36,"l":2.27,"c":2.3,"v":10400},{"d":"2022-01-10","o":2.39,"h":2.39,"l":2.22,"c":2.3,"v":38200},{"d":"2022-01-11","o":2.29,"h":2.31,"l":2.08,"c":2.3,"v":29700},{"d":"2022-01-12","o":2.26,"h":2.4,"l":2.26,"c":2.38,"v":9500},{"d":"2022-01-13","o":2.41,"h":2.41,"l":2.3,"c":2.33,"v":13200},{"d":"2022-01-14","o":2.33,"h":2.39,"l":2.32,"c":2.39,"v":5500},{"d":"2022-01-18","o":2.31,"h":2.38,"l":2.27,"c":2.27,"v":8200},{"d":"2022-01-19","o":2.28,"h":2.36,"l":2.2,"c":2.25,"v":11000},{"d":"2022-01-20","o":2.28,"h":2.37,"l":2.25,"c":2.3,"v":14800},{"d":"2022-01-21","o":2.21,"h":2.28,"l":2.2,"c":2.22,"v":10300},{"d":"2022-01-24","o":2.16,"h":2.21,"l":2.11,"c":2.14,"v":32500},{"d":"2022-01-25","o":2.14,"h":2.21,"l":2.13,"c":2.2,"v":22500},{"d":"2022-01-26","o":2.21,"h":2.21,"l":2.19,"c":2.19,"v":9100},{"d":"2022-01-27","o":2.21,"h":2.31,"l":2.14,"c":2.18,"v":98900},{"d":"2022-01-28","o":2.14,"h":2.16,"l":2.12,"c":2.16,"v":15900},{"d":"2022-01-31","o":2.16,"h":2.18,"l":2.15,"c":2.18,"v":6600},{"d":"2022-02-01","o":2.17,"h":2.29,"l":2.17,"c":2.28,"v":7300},{"d":"2022-02-02","o":2.28,"h":2.28,"l":2.25,"c":2.25,"v":5200},{"d":"2022-02-03","o":2.3,"h":2.32,"l":2.17,"c":2.23,"v":10200},{"d":"2022-02-04","o":2.19,"h":2.25,"l":2.19,"c":2.24,"v":1800},{"d":"2022-02-07","o":2.23,"h":2.24,"l":2.14,"c":2.17,"v":16200},{"d":"2022-02-08","o":2.19,"h":2.27,"l":2.13,"c":2.14,"v":15200},{"d":"2022-02-09","o":2.17,"h":2.24,"l":2.15,"c":2.16,"v":4000},{"d":"2022-02-10","o":2.22,"h":2.22,"l":2.19,"c":2.2,"v":3100},{"d":"2022-02-11","o":2.21,"h":2.27,"l":2.12,"c":2.13,"v":11600},{"d":"2022-02-14","o":2.13,"h":2.17,"l":2.11,"c":2.11,"v":6900},{"d":"2022-02-15","o":2.36,"h":2.51,"l":2.3,"c":2.43,"v":168100},{"d":"2022-02-16","o":2.42,"h":2.47,"l":2.33,"c":2.46,"v":15800},{"d":"2022-02-17","o":2.45,"h":2.46,"l":2.38,"c":2.38,"v":10500},{"d":"2022-02-18","o":2.37,"h":2.42,"l":2.37,"c":2.42,"v":3600},{"d":"2022-02-22","o":2.42,"h":2.42,"l":2.39,"c":2.4,"v":1900},{"d":"2022-02-23","o":2.4,"h":2.4,"l":2.34,"c":2.34,"v":3000},{"d":"2022-02-24","o":2.19,"h":2.41,"l":2.18,"c":2.41,"v":10400},{"d":"2022-02-25","o":2.38,"h":2.4,"l":2.33,"c":2.38,"v":3500},{"d":"2022-02-28","o":2.35,"h":2.42,"l":2.35,"c":2.37,"v":8900},{"d":"2022-03-01","o":2.39,"h":2.4,"l":2.33,"c":2.38,"v":2700},{"d":"2022-03-02","o":2.25,"h":2.37,"l":2.25,"c":2.36,"v":9100},{"d":"2022-03-03","o":2.37,"h":2.39,"l":2.36,"c":2.39,"v":3900},{"d":"2022-03-04","o":2.39,"h":2.39,"l":2.3,"c":2.36,"v":1900},{"d":"2022-03-07","o":2.36,"h":2.36,"l":2.27,"c":2.32,"v":14500},{"d":"2022-03-08","o":2.3,"h":2.4,"l":2.28,"c":2.4,"v":7000},{"d":"2022-03-09","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":2100},{"d":"2022-03-10","o":2.36,"h":2.4,"l":2.27,"c":2.35,"v":6400},{"d":"2022-03-11","o":2.35,"h":2.38,"l":2.35,"c":2.35,"v":3000},{"d":"2022-03-14","o":2.35,"h":2.35,"l":2.29,"c":2.29,"v":4600},{"d":"2022-03-15","o":2.3,"h":2.34,"l":2.29,"c":2.3,"v":1700},{"d":"2022-03-16","o":2.3,"h":2.36,"l":2.28,"c":2.29,"v":7000},{"d":"2022-03-17","o":2.29,"h":2.35,"l":2.29,"c":2.35,"v":7100},{"d":"2022-03-18","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":1000},{"d":"2022-03-21","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":1900},{"d":"2022-03-22","o":2.35,"h":2.45,"l":2.34,"c":2.42,"v":11500},{"d":"2022-03-23","o":2.44,"h":2.44,"l":2.43,"c":2.44,"v":6900},{"d":"2022-03-24","o":2.45,"h":2.5,"l":2.35,"c":2.41,"v":65300},{"d":"2022-03-25","o":2.42,"h":2.42,"l":2.39,"c":2.39,"v":8400},{"d":"2022-03-28","o":2.29,"h":2.4,"l":2.29,"c":2.36,"v":8400},{"d":"2022-03-29","o":2.31,"h":2.41,"l":2.31,"c":2.34,"v":8700},{"d":"2022-03-30","o":2.42,"h":2.42,"l":2.3,"c":2.36,"v":15200},{"d":"2022-03-31","o":2.3,"h":2.35,"l":2.26,"c":2.34,"v":23100},{"d":"2022-04-01","o":2.37,"h":2.56,"l":2.32,"c":2.34,"v":66400},{"d":"2022-04-04","o":2.48,"h":2.48,"l":2.39,"c":2.41,"v":10700},{"d":"2022-04-05","o":2.41,"h":2.42,"l":2.36,"c":2.38,"v":4800},{"d":"2022-04-06","o":2.41,"h":2.41,"l":2.36,"c":2.36,"v":4000},{"d":"2022-04-07","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":600},{"d":"2022-04-08","o":2.3,"h":2.34,"l":2.3,"c":2.31,"v":3900},{"d":"2022-04-11","o":2.26,"h":2.33,"l":2.26,"c":2.3,"v":4500},{"d":"2022-04-12","o":2.35,"h":2.35,"l":2.28,"c":2.32,"v":1800},{"d":"2022-04-13","o":2.32,"h":2.38,"l":2.3,"c":2.38,"v":7300},{"d":"2022-04-14","o":2.36,"h":2.36,"l":2.33,"c":2.33,"v":1900},{"d":"2022-04-18","o":2.32,"h":2.34,"l":2.28,"c":2.32,"v":7200},{"d":"2022-04-19","o":2.3,"h":2.34,"l":2.28,"c":2.34,"v":3900},{"d":"2022-04-20","o":2.34,"h":2.34,"l":2.3,"c":2.3,"v":6200},{"d":"2022-04-21","o":2.31,"h":2.35,"l":2.31,"c":2.35,"v":6200},{"d":"2022-04-22","o":2.33,"h":2.34,"l":2.26,"c":2.28,"v":9100},{"d":"2022-04-25","o":2.25,"h":2.27,"l":2.18,"c":2.25,"v":41900},{"d":"2022-04-26","o":2.28,"h":2.28,"l":2.19,"c":2.19,"v":8800},{"d":"2022-04-27","o":2.19,"h":2.21,"l":2.19,"c":2.2,"v":6200},{"d":"2022-04-28","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":2300},{"d":"2022-04-29","o":2.26,"h":2.28,"l":2.19,"c":2.26,"v":13700},{"d":"2022-05-02","o":2.23,"h":2.29,"l":2.23,"c":2.23,"v":7800},{"d":"2022-05-03","o":2.35,"h":2.35,"l":2.2,"c":2.28,"v":17200},{"d":"2022-05-04","o":2.27,"h":2.28,"l":2.22,"c":2.28,"v":3900},{"d":"2022-05-05","o":2.28,"h":2.31,"l":2.24,"c":2.27,"v":13800},{"d":"2022-05-06","o":2.27,"h":2.3,"l":2.27,"c":2.3,"v":4400},{"d":"2022-05-09","o":2.26,"h":2.34,"l":2.25,"c":2.33,"v":10200},{"d":"2022-05-10","o":2.35,"h":2.35,"l":2.25,"c":2.31,"v":11900},{"d":"2022-05-11","o":2.25,"h":2.39,"l":2.25,"c":2.25,"v":15300},{"d":"2022-05-12","o":2.25,"h":2.38,"l":2.25,"c":2.34,"v":59500},{"d":"2022-05-13","o":2.35,"h":2.39,"l":2.3,"c":2.3,"v":13400},{"d":"2022-05-16","o":2.32,"h":2.35,"l":2.32,"c":2.35,"v":3100},{"d":"2022-05-17","o":2.35,"h":2.41,"l":2.35,"c":2.41,"v":4900},{"d":"2022-05-18","o":2.4,"h":2.4,"l":2.34,"c":2.37,"v":9700},{"d":"2022-05-19","o":2.39,"h":2.39,"l":2.3,"c":2.3,"v":4400},{"d":"2022-05-20","o":2.28,"h":2.39,"l":2.25,"c":2.26,"v":17100},{"d":"2022-05-23","o":2.28,"h":2.31,"l":2.25,"c":2.3,"v":12800},{"d":"2022-05-24","o":2.3,"h":2.3,"l":2.2,"c":2.25,"v":11700},{"d":"2022-05-25","o":2.3,"h":2.3,"l":2.26,"c":2.3,"v":2700},{"d":"2022-05-26","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":3100},{"d":"2022-05-27","o":2.27,"h":2.3,"l":2.25,"c":2.3,"v":7500},{"d":"2022-05-31","o":2.29,"h":2.39,"l":2.29,"c":2.32,"v":14000},{"d":"2022-06-01","o":2.33,"h":2.33,"l":2.28,"c":2.28,"v":6500},{"d":"2022-06-02","o":2.29,"h":2.29,"l":2.29,"c":2.29,"v":700},{"d":"2022-06-03","o":2.28,"h":2.28,"l":2.26,"c":2.28,"v":9400},{"d":"2022-06-06","o":2.26,"h":2.33,"l":2.25,"c":2.27,"v":18500},{"d":"2022-06-07","o":2.26,"h":2.33,"l":2.26,"c":2.27,"v":3900},{"d":"2022-06-08","o":2.27,"h":2.3,"l":2.27,"c":2.3,"v":7600},{"d":"2022-06-09","o":2.27,"h":2.3,"l":2.27,"c":2.29,"v":4700},{"d":"2022-06-10","o":2.27,"h":2.34,"l":2.27,"c":2.32,"v":9400},{"d":"2022-06-13","o":2.25,"h":2.27,"l":2.25,"c":2.26,"v":1600},{"d":"2022-06-14","o":2.31,"h":2.31,"l":2.23,"c":2.23,"v":17400},{"d":"2022-06-15","o":2.23,"h":2.32,"l":2.21,"c":2.23,"v":3400},{"d":"2022-06-16","o":2.22,"h":2.25,"l":2.22,"c":2.22,"v":4400},{"d":"2022-06-17","o":2.23,"h":2.25,"l":2.21,"c":2.21,"v":14500},{"d":"2022-06-21","o":2.27,"h":2.29,"l":2.21,"c":2.24,"v":10500},{"d":"2022-06-22","o":2.21,"h":2.23,"l":2.21,"c":2.22,"v":2600},{"d":"2022-06-23","o":2.22,"h":2.25,"l":2.21,"c":2.21,"v":5000},{"d":"2022-06-24","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":1000},{"d":"2022-06-27","o":2.21,"h":2.29,"l":2.21,"c":2.29,"v":5600},{"d":"2022-06-28","o":2.27,"h":2.34,"l":2.25,"c":2.25,"v":14300},{"d":"2022-06-29","o":2.26,"h":2.28,"l":2.25,"c":2.25,"v":1100},{"d":"2022-06-30","o":2.25,"h":2.25,"l":2.22,"c":2.22,"v":2500},{"d":"2022-07-01","o":2.24,"h":2.26,"l":2.24,"c":2.26,"v":1600},{"d":"2022-07-05","o":2.23,"h":2.25,"l":2.21,"c":2.21,"v":1100},{"d":"2022-07-06","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":800},{"d":"2022-07-07","o":2.23,"h":2.29,"l":2.22,"c":2.27,"v":9700},{"d":"2022-07-08","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":400},{"d":"2022-07-11","o":2.25,"h":2.27,"l":2.25,"c":2.27,"v":600},{"d":"2022-07-12","o":2.25,"h":2.52,"l":2.24,"c":2.35,"v":239700},{"d":"2022-07-13","o":2.37,"h":2.39,"l":2.25,"c":2.3,"v":47200},{"d":"2022-07-14","o":2.37,"h":2.4,"l":2.35,"c":2.36,"v":7700},{"d":"2022-07-15","o":2.38,"h":2.38,"l":2.26,"c":2.26,"v":2500},{"d":"2022-07-18","o":2.3,"h":2.35,"l":2.3,"c":2.3,"v":1600},{"d":"2022-07-19","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":3100},{"d":"2022-07-20","o":2.3,"h":2.36,"l":2.3,"c":2.3,"v":9000},{"d":"2022-07-21","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":0},{"d":"2022-07-22","o":2.35,"h":2.35,"l":2.33,"c":2.34,"v":3800},{"d":"2022-07-25","o":2.36,"h":2.36,"l":2.28,"c":2.28,"v":1600},{"d":"2022-07-26","o":2.28,"h":2.36,"l":2.28,"c":2.3,"v":15600},{"d":"2022-07-27","o":2.28,"h":2.36,"l":2.28,"c":2.34,"v":5700},{"d":"2022-07-28","o":2.31,"h":2.36,"l":2.29,"c":2.29,"v":4400},{"d":"2022-07-29","o":2.29,"h":2.41,"l":2.29,"c":2.35,"v":48800},{"d":"2022-08-01","o":2.35,"h":2.35,"l":2.32,"c":2.32,"v":1600},{"d":"2022-08-02","o":2.38,"h":2.38,"l":2.34,"c":2.34,"v":1800},{"d":"2022-08-03","o":2.39,"h":2.49,"l":2.36,"c":2.42,"v":68500},{"d":"2022-08-04","o":2.27,"h":2.47,"l":2.27,"c":2.39,"v":6400},{"d":"2022-08-05","o":2.45,"h":2.53,"l":2.45,"c":2.47,"v":75100},{"d":"2022-08-08","o":2.5,"h":2.6,"l":2.38,"c":2.38,"v":25000},{"d":"2022-08-09","o":2.39,"h":2.45,"l":2.37,"c":2.39,"v":2000},{"d":"2022-08-10","o":2.46,"h":2.46,"l":2.42,"c":2.42,"v":1400},{"d":"2022-08-11","o":2.45,"h":2.52,"l":2.45,"c":2.5,"v":29300},{"d":"2022-08-12","o":2.78,"h":2.83,"l":2.75,"c":2.81,"v":62900},{"d":"2022-08-15","o":2.76,"h":2.86,"l":2.76,"c":2.83,"v":35400},{"d":"2022-08-16","o":2.83,"h":2.84,"l":2.71,"c":2.84,"v":58600},{"d":"2022-08-17","o":2.85,"h":2.85,"l":2.83,"c":2.83,"v":42400},{"d":"2022-08-18","o":2.85,"h":2.86,"l":2.79,"c":2.83,"v":23400},{"d":"2022-08-19","o":2.81,"h":2.83,"l":2.76,"c":2.79,"v":33100},{"d":"2022-08-22","o":2.79,"h":2.79,"l":2.71,"c":2.74,"v":17100},{"d":"2022-08-23","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":800},{"d":"2022-08-24","o":2.74,"h":2.86,"l":2.69,"c":2.86,"v":77500},{"d":"2022-08-25","o":2.84,"h":2.84,"l":2.78,"c":2.82,"v":3900},{"d":"2022-08-26","o":2.84,"h":2.86,"l":2.69,"c":2.69,"v":25400},{"d":"2022-08-29","o":2.69,"h":2.81,"l":2.69,"c":2.8,"v":5600},{"d":"2022-08-30","o":2.79,"h":2.83,"l":2.69,"c":2.79,"v":29100},{"d":"2022-08-31","o":2.75,"h":2.79,"l":2.61,"c":2.66,"v":55200},{"d":"2022-09-01","o":2.66,"h":2.68,"l":2.62,"c":2.63,"v":12300},{"d":"2022-09-02","o":2.64,"h":2.69,"l":2.64,"c":2.68,"v":10700},{"d":"2022-09-06","o":2.67,"h":2.71,"l":2.67,"c":2.71,"v":16900},{"d":"2022-09-07","o":2.74,"h":2.75,"l":2.68,"c":2.72,"v":3700},{"d":"2022-09-08","o":2.66,"h":2.79,"l":2.66,"c":2.77,"v":3200},{"d":"2022-09-09","o":2.78,"h":2.79,"l":2.77,"c":2.79,"v":3100},{"d":"2022-09-12","o":2.79,"h":2.79,"l":2.69,"c":2.73,"v":3100},{"d":"2022-09-13","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"2022-09-14","o":2.68,"h":2.7,"l":2.68,"c":2.7,"v":2400},{"d":"2022-09-15","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":2400},{"d":"2022-09-16","o":2.68,"h":2.74,"l":2.68,"c":2.74,"v":3800},{"d":"2022-09-19","o":2.66,"h":2.75,"l":2.65,"c":2.75,"v":2200},{"d":"2022-09-20","o":2.68,"h":2.69,"l":2.61,"c":2.67,"v":20800},{"d":"2022-09-21","o":2.67,"h":2.7,"l":2.66,"c":2.69,"v":2600},{"d":"2022-09-22","o":2.69,"h":2.75,"l":2.61,"c":2.75,"v":10000},{"d":"2022-09-23","o":2.64,"h":2.74,"l":2.58,"c":2.65,"v":37600},{"d":"2022-09-26","o":2.59,"h":2.65,"l":2.59,"c":2.62,"v":8100},{"d":"2022-09-27","o":2.58,"h":2.62,"l":2.57,"c":2.62,"v":5900},{"d":"2022-09-28","o":2.58,"h":2.65,"l":2.57,"c":2.63,"v":3100},{"d":"2022-09-29","o":2.65,"h":2.65,"l":2.56,"c":2.61,"v":900},{"d":"2022-09-30","o":2.61,"h":2.65,"l":2.59,"c":2.59,"v":1700},{"d":"2022-10-03","o":2.62,"h":2.65,"l":2.59,"c":2.65,"v":11100},{"d":"2022-10-04","o":2.61,"h":2.67,"l":2.61,"c":2.66,"v":5600},{"d":"2022-10-05","o":2.61,"h":2.72,"l":2.61,"c":2.62,"v":8600},{"d":"2022-10-06","o":2.61,"h":2.69,"l":2.61,"c":2.68,"v":17600},{"d":"2022-10-07","o":2.7,"h":2.7,"l":2.57,"c":2.6,"v":5500},{"d":"2022-10-10","o":2.61,"h":2.65,"l":2.6,"c":2.61,"v":10200},{"d":"2022-10-11","o":2.57,"h":2.66,"l":2.57,"c":2.58,"v":5100},{"d":"2022-10-12","o":2.58,"h":2.64,"l":2.58,"c":2.62,"v":5400},{"d":"2022-10-13","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":1800},{"d":"2022-10-14","o":2.59,"h":2.64,"l":2.59,"c":2.64,"v":4100},{"d":"2022-10-17","o":2.6,"h":2.69,"l":2.6,"c":2.69,"v":2000},{"d":"2022-10-18","o":2.66,"h":2.67,"l":2.65,"c":2.65,"v":700},{"d":"2022-10-19","o":2.65,"h":2.7,"l":2.62,"c":2.62,"v":4600},{"d":"2022-10-20","o":2.62,"h":2.7,"l":2.61,"c":2.7,"v":4500},{"d":"2022-10-21","o":2.7,"h":2.7,"l":2.58,"c":2.7,"v":13000},{"d":"2022-10-24","o":2.7,"h":2.7,"l":2.58,"c":2.6,"v":10600},{"d":"2022-10-25","o":2.65,"h":2.65,"l":2.65,"c":2.65,"v":400},{"d":"2022-10-26","o":2.66,"h":2.66,"l":2.62,"c":2.62,"v":2300},{"d":"2022-10-27","o":2.61,"h":2.69,"l":2.6,"c":2.69,"v":2600},{"d":"2022-10-28","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":300},{"d":"2022-10-31","o":2.64,"h":2.69,"l":2.62,"c":2.62,"v":15900},{"d":"2022-11-01","o":2.63,"h":2.64,"l":2.62,"c":2.62,"v":1600},{"d":"2022-11-02","o":2.6,"h":2.62,"l":2.6,"c":2.62,"v":2500},{"d":"2022-11-03","o":2.61,"h":2.63,"l":2.61,"c":2.63,"v":1300},{"d":"2022-11-04","o":2.65,"h":2.65,"l":2.61,"c":2.61,"v":500},{"d":"2022-11-07","o":2.6,"h":2.65,"l":2.6,"c":2.65,"v":11700},{"d":"2022-11-08","o":2.7,"h":2.77,"l":2.67,"c":2.74,"v":59100},{"d":"2022-11-09","o":2.7,"h":2.75,"l":2.65,"c":2.73,"v":24500},{"d":"2022-11-10","o":2.82,"h":2.97,"l":2.78,"c":2.9,"v":88500},{"d":"2022-11-11","o":2.91,"h":2.99,"l":2.89,"c":2.93,"v":30600},{"d":"2022-11-14","o":2.98,"h":3.1,"l":2.94,"c":3.07,"v":65800},{"d":"2022-11-15","o":3.1,"h":3.1,"l":2.94,"c":2.94,"v":12600},{"d":"2022-11-16","o":2.74,"h":2.91,"l":2.71,"c":2.8,"v":11100},{"d":"2022-11-17","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":3800},{"d":"2022-11-18","o":2.92,"h":2.94,"l":2.9,"c":2.92,"v":5600},{"d":"2022-11-21","o":2.95,"h":2.96,"l":2.89,"c":2.96,"v":22500},{"d":"2022-11-22","o":3,"h":3.02,"l":2.97,"c":3,"v":8200},{"d":"2022-11-23","o":3.01,"h":3.01,"l":2.98,"c":3.01,"v":15200},{"d":"2022-11-25","o":3,"h":3.01,"l":2.91,"c":2.91,"v":10500},{"d":"2022-11-28","o":2.91,"h":3.01,"l":2.91,"c":2.96,"v":3900},{"d":"2022-11-29","o":2.99,"h":3.01,"l":2.96,"c":2.96,"v":11500},{"d":"2022-11-30","o":2.93,"h":2.95,"l":2.91,"c":2.92,"v":4000},{"d":"2022-12-01","o":2.92,"h":2.96,"l":2.91,"c":2.91,"v":4500},{"d":"2022-12-02","o":3,"h":3,"l":2.95,"c":2.95,"v":3300},{"d":"2022-12-05","o":2.91,"h":2.91,"l":2.63,"c":2.78,"v":27900},{"d":"2022-12-06","o":2.88,"h":2.9,"l":2.77,"c":2.85,"v":15000},{"d":"2022-12-07","o":2.84,"h":2.84,"l":2.77,"c":2.81,"v":6900},{"d":"2022-12-08","o":2.82,"h":2.84,"l":2.82,"c":2.84,"v":3400},{"d":"2022-12-09","o":2.76,"h":2.8,"l":2.7,"c":2.7,"v":18800},{"d":"2022-12-12","o":2.69,"h":2.88,"l":2.69,"c":2.84,"v":19700},{"d":"2022-12-13","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":2600},{"d":"2022-12-14","o":2.86,"h":2.87,"l":2.86,"c":2.87,"v":1800},{"d":"2022-12-15","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":500},{"d":"2022-12-16","o":2.87,"h":2.87,"l":2.75,"c":2.79,"v":2800},{"d":"2022-12-19","o":2.83,"h":2.88,"l":2.75,"c":2.75,"v":17100},{"d":"2022-12-20","o":2.75,"h":2.85,"l":2.72,"c":2.72,"v":13000},{"d":"2022-12-21","o":2.77,"h":2.82,"l":2.76,"c":2.79,"v":15700},{"d":"2022-12-22","o":2.82,"h":2.84,"l":2.74,"c":2.84,"v":14200},{"d":"2022-12-23","o":2.85,"h":2.85,"l":2.77,"c":2.81,"v":6900},{"d":"2022-12-27","o":2.81,"h":2.81,"l":2.71,"c":2.76,"v":5200},{"d":"2022-12-28","o":2.73,"h":2.74,"l":2.7,"c":2.74,"v":5100},{"d":"2022-12-29","o":2.7,"h":2.83,"l":2.7,"c":2.83,"v":24100},{"d":"2022-12-30","o":2.84,"h":2.94,"l":2.8,"c":2.93,"v":31300},{"d":"2023-01-03","o":2.93,"h":2.95,"l":2.92,"c":2.94,"v":9400},{"d":"2023-01-04","o":2.88,"h":2.95,"l":2.86,"c":2.94,"v":4800},{"d":"2023-01-05","o":2.85,"h":2.94,"l":2.85,"c":2.94,"v":2000},{"d":"2023-01-06","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":900},{"d":"2023-01-09","o":2.92,"h":2.95,"l":2.88,"c":2.88,"v":21200},{"d":"2023-01-10","o":2.86,"h":2.95,"l":2.85,"c":2.95,"v":1200},{"d":"2023-01-11","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":12900},{"d":"2023-01-12","o":2.95,"h":3,"l":2.9,"c":2.99,"v":9900},{"d":"2023-01-13","o":2.99,"h":3,"l":2.9,"c":2.91,"v":14300},{"d":"2023-01-17","o":2.95,"h":3.1,"l":2.95,"c":3.1,"v":70100},{"d":"2023-01-18","o":3.1,"h":3.24,"l":3.07,"c":3.19,"v":129000},{"d":"2023-01-19","o":3.21,"h":3.21,"l":3.11,"c":3.16,"v":16100},{"d":"2023-01-20","o":3.17,"h":3.17,"l":3.16,"c":3.16,"v":1800},{"d":"2023-01-23","o":3.16,"h":3.42,"l":3.1,"c":3.23,"v":80800},{"d":"2023-01-24","o":3.39,"h":3.39,"l":3.23,"c":3.29,"v":13000},{"d":"2023-01-25","o":3.3,"h":3.3,"l":3.09,"c":3.09,"v":8700},{"d":"2023-01-26","o":3.15,"h":3.2,"l":3.04,"c":3.1,"v":23700},{"d":"2023-01-27","o":3.09,"h":3.23,"l":3.08,"c":3.21,"v":10500},{"d":"2023-01-30","o":3.2,"h":3.3,"l":3.06,"c":3.06,"v":6500},{"d":"2023-01-31","o":3.15,"h":3.24,"l":3.15,"c":3.22,"v":8400},{"d":"2023-02-01","o":3.22,"h":3.28,"l":3.12,"c":3.12,"v":16800},{"d":"2023-02-02","o":3.16,"h":3.28,"l":3.14,"c":3.19,"v":36100},{"d":"2023-02-03","o":3.22,"h":3.26,"l":3.17,"c":3.19,"v":5100},{"d":"2023-02-06","o":3.19,"h":3.3,"l":3.19,"c":3.24,"v":11600},{"d":"2023-02-07","o":3.26,"h":3.26,"l":3.16,"c":3.16,"v":3400},{"d":"2023-02-08","o":3.27,"h":3.27,"l":3.11,"c":3.11,"v":12600},{"d":"2023-02-09","o":3.17,"h":3.21,"l":3.13,"c":3.13,"v":6200},{"d":"2023-02-10","o":3.13,"h":3.21,"l":3.11,"c":3.2,"v":11100},{"d":"2023-02-13","o":3.2,"h":3.25,"l":3.2,"c":3.25,"v":8100},{"d":"2023-02-14","o":3.2,"h":3.25,"l":3.2,"c":3.24,"v":2400},{"d":"2023-02-15","o":3.22,"h":3.26,"l":3.22,"c":3.22,"v":8900},{"d":"2023-02-16","o":3.24,"h":3.27,"l":3.24,"c":3.25,"v":2500},{"d":"2023-02-17","o":3.27,"h":3.27,"l":3.23,"c":3.23,"v":7600},{"d":"2023-02-21","o":3.29,"h":3.29,"l":3.25,"c":3.29,"v":7800},{"d":"2023-02-22","o":3.3,"h":3.41,"l":3.29,"c":3.31,"v":13300},{"d":"2023-02-23","o":3.34,"h":3.38,"l":3.34,"c":3.36,"v":3800},{"d":"2023-02-24","o":3.4,"h":3.58,"l":3.38,"c":3.5,"v":74700},{"d":"2023-02-27","o":3.65,"h":3.71,"l":3.54,"c":3.69,"v":37200},{"d":"2023-02-28","o":3.75,"h":3.75,"l":3.61,"c":3.68,"v":7500},{"d":"2023-03-01","o":3.65,"h":3.67,"l":2.87,"c":3.06,"v":260500},{"d":"2023-03-02","o":2.98,"h":3.08,"l":2.98,"c":3.03,"v":94000},{"d":"2023-03-03","o":3.12,"h":3.15,"l":2.99,"c":3.14,"v":27100},{"d":"2023-03-06","o":3.15,"h":3.15,"l":3.02,"c":3.12,"v":18500},{"d":"2023-03-07","o":3.12,"h":3.12,"l":3.04,"c":3.1,"v":11300},{"d":"2023-03-08","o":3.1,"h":3.13,"l":3.1,"c":3.1,"v":4100},{"d":"2023-03-09","o":3.12,"h":3.14,"l":3.03,"c":3.03,"v":16600},{"d":"2023-03-10","o":3.1,"h":3.1,"l":2.98,"c":3.02,"v":43000},{"d":"2023-03-13","o":3,"h":3.04,"l":2.8,"c":2.88,"v":74000},{"d":"2023-03-14","o":2.86,"h":3.06,"l":2.86,"c":2.92,"v":11800},{"d":"2023-03-15","o":2.83,"h":2.89,"l":2.83,"c":2.89,"v":2800},{"d":"2023-03-16","o":2.96,"h":2.98,"l":2.7,"c":2.85,"v":16100},{"d":"2023-03-17","o":2.84,"h":2.94,"l":2.8,"c":2.82,"v":25800},{"d":"2023-03-20","o":2.8,"h":2.86,"l":2.8,"c":2.81,"v":15500},{"d":"2023-03-21","o":2.83,"h":2.9,"l":2.83,"c":2.84,"v":4600},{"d":"2023-03-22","o":2.91,"h":2.93,"l":2.81,"c":2.81,"v":12800},{"d":"2023-03-23","o":2.82,"h":2.89,"l":2.82,"c":2.82,"v":14600},{"d":"2023-03-24","o":2.78,"h":2.88,"l":2.66,"c":2.87,"v":102400},{"d":"2023-03-27","o":2.83,"h":2.95,"l":2.8,"c":2.95,"v":36400},{"d":"2023-03-28","o":2.92,"h":2.96,"l":2.9,"c":2.93,"v":3400},{"d":"2023-03-29","o":2.9,"h":2.93,"l":2.86,"c":2.88,"v":28900},{"d":"2023-03-30","o":2.91,"h":2.93,"l":2.82,"c":2.93,"v":1200},{"d":"2023-03-31","o":2.9,"h":2.92,"l":2.81,"c":2.81,"v":14800},{"d":"2023-04-03","o":2.87,"h":2.9,"l":2.76,"c":2.9,"v":41400},{"d":"2023-04-04","o":2.9,"h":2.91,"l":2.8,"c":2.8,"v":16400},{"d":"2023-04-05","o":2.81,"h":2.88,"l":2.8,"c":2.82,"v":9600},{"d":"2023-04-06","o":2.83,"h":2.87,"l":2.81,"c":2.82,"v":1500},{"d":"2023-04-10","o":2.85,"h":2.92,"l":2.81,"c":2.85,"v":6200},{"d":"2023-04-11","o":2.85,"h":2.93,"l":2.85,"c":2.87,"v":9000},{"d":"2023-04-12","o":2.92,"h":2.93,"l":2.85,"c":2.86,"v":9600},{"d":"2023-04-13","o":2.83,"h":2.86,"l":2.78,"c":2.79,"v":10600},{"d":"2023-04-14","o":2.8,"h":2.85,"l":2.8,"c":2.81,"v":3200},{"d":"2023-04-17","o":2.83,"h":2.89,"l":2.78,"c":2.78,"v":49200},{"d":"2023-04-18","o":2.83,"h":2.87,"l":2.81,"c":2.85,"v":15800},{"d":"2023-04-19","o":2.85,"h":2.85,"l":2.74,"c":2.85,"v":31100},{"d":"2023-04-20","o":2.83,"h":2.85,"l":2.81,"c":2.84,"v":6200},{"d":"2023-04-21","o":2.86,"h":2.86,"l":2.81,"c":2.85,"v":2900},{"d":"2023-04-24","o":2.85,"h":2.85,"l":2.77,"c":2.84,"v":8900},{"d":"2023-04-25","o":2.77,"h":2.81,"l":2.75,"c":2.75,"v":13500},{"d":"2023-04-26","o":2.89,"h":2.89,"l":2.77,"c":2.78,"v":19500},{"d":"2023-04-27","o":2.82,"h":2.84,"l":2.74,"c":2.75,"v":26000},{"d":"2023-04-28","o":2.79,"h":2.84,"l":2.74,"c":2.78,"v":53200},{"d":"2023-05-01","o":2.78,"h":2.85,"l":2.75,"c":2.79,"v":52200},{"d":"2023-05-02","o":2.82,"h":2.85,"l":2.75,"c":2.81,"v":34500},{"d":"2023-05-03","o":2.85,"h":2.88,"l":2.75,"c":2.75,"v":41800},{"d":"2023-05-04","o":2.75,"h":2.84,"l":2.71,"c":2.76,"v":57300},{"d":"2023-05-05","o":2.81,"h":2.81,"l":2.72,"c":2.8,"v":27300},{"d":"2023-05-08","o":2.73,"h":2.85,"l":2.73,"c":2.79,"v":26700},{"d":"2023-05-09","o":2.74,"h":2.85,"l":2.74,"c":2.81,"v":27100},{"d":"2023-05-10","o":2.82,"h":2.87,"l":2.82,"c":2.86,"v":4000},{"d":"2023-05-11","o":2.85,"h":2.86,"l":2.79,"c":2.8,"v":19100},{"d":"2023-05-12","o":2.78,"h":2.8,"l":2.62,"c":2.76,"v":100500},{"d":"2023-05-15","o":2.8,"h":2.81,"l":2.77,"c":2.8,"v":26900},{"d":"2023-05-16","o":2.8,"h":2.83,"l":2.75,"c":2.8,"v":16500},{"d":"2023-05-17","o":2.8,"h":2.82,"l":2.76,"c":2.77,"v":2400},{"d":"2023-05-18","o":2.82,"h":2.83,"l":2.8,"c":2.8,"v":10400},{"d":"2023-05-19","o":2.83,"h":2.85,"l":2.81,"c":2.81,"v":11800},{"d":"2023-05-22","o":2.81,"h":2.85,"l":2.81,"c":2.84,"v":6100},{"d":"2023-05-23","o":2.85,"h":2.9,"l":2.84,"c":2.88,"v":21900},{"d":"2023-05-24","o":2.95,"h":2.95,"l":2.9,"c":2.92,"v":6900},{"d":"2023-05-25","o":2.93,"h":2.96,"l":2.87,"c":2.88,"v":13000},{"d":"2023-05-26","o":2.89,"h":2.92,"l":2.89,"c":2.92,"v":5000},{"d":"2023-05-30","o":2.87,"h":2.94,"l":2.82,"c":2.82,"v":72700},{"d":"2023-05-31","o":2.84,"h":2.87,"l":2.83,"c":2.86,"v":5300},{"d":"2023-06-01","o":2.93,"h":2.94,"l":2.9,"c":2.92,"v":3300},{"d":"2023-06-02","o":2.91,"h":3,"l":2.85,"c":2.86,"v":20400},{"d":"2023-06-05","o":2.84,"h":2.85,"l":2.7,"c":2.72,"v":77000},{"d":"2023-06-06","o":2.71,"h":2.72,"l":2.65,"c":2.68,"v":60100},{"d":"2023-06-07","o":2.72,"h":2.73,"l":2.69,"c":2.7,"v":12900},{"d":"2023-06-08","o":2.7,"h":2.75,"l":2.65,"c":2.65,"v":46200},{"d":"2023-06-09","o":2.68,"h":2.78,"l":2.65,"c":2.65,"v":3800},{"d":"2023-06-12","o":2.65,"h":2.68,"l":2.61,"c":2.61,"v":22800},{"d":"2023-06-13","o":2.61,"h":2.66,"l":2.6,"c":2.61,"v":20600},{"d":"2023-06-14","o":2.64,"h":2.67,"l":2.52,"c":2.64,"v":17800},{"d":"2023-06-15","o":2.64,"h":2.65,"l":2.59,"c":2.6,"v":10300},{"d":"2023-06-16","o":2.58,"h":2.65,"l":2.58,"c":2.58,"v":4800},{"d":"2023-06-20","o":2.57,"h":2.65,"l":2.55,"c":2.56,"v":16300},{"d":"2023-06-21","o":2.54,"h":2.57,"l":2.54,"c":2.56,"v":6900},{"d":"2023-06-22","o":2.62,"h":2.62,"l":2.52,"c":2.52,"v":8400},{"d":"2023-06-23","o":2.57,"h":2.62,"l":2.53,"c":2.53,"v":5000},{"d":"2023-06-26","o":2.58,"h":2.58,"l":2.52,"c":2.52,"v":3900},{"d":"2023-06-27","o":2.54,"h":2.61,"l":2.5,"c":2.51,"v":15400},{"d":"2023-06-28","o":2.56,"h":2.59,"l":2.5,"c":2.5,"v":5800},{"d":"2023-06-29","o":2.56,"h":2.56,"l":2.51,"c":2.51,"v":6400},{"d":"2023-06-30","o":2.52,"h":2.56,"l":2.51,"c":2.56,"v":3200},{"d":"2023-07-03","o":2.58,"h":2.61,"l":2.53,"c":2.61,"v":6200},{"d":"2023-07-05","o":2.59,"h":2.6,"l":2.52,"c":2.54,"v":14900},{"d":"2023-07-06","o":2.57,"h":2.57,"l":2.48,"c":2.48,"v":22600},{"d":"2023-07-07","o":2.52,"h":2.58,"l":2.52,"c":2.54,"v":6200},{"d":"2023-07-10","o":2.61,"h":2.61,"l":2.51,"c":2.51,"v":6300},{"d":"2023-07-11","o":2.53,"h":2.59,"l":2.53,"c":2.55,"v":12600},{"d":"2023-07-12","o":2.55,"h":2.59,"l":2.5,"c":2.54,"v":6100},{"d":"2023-07-13","o":2.53,"h":2.58,"l":2.52,"c":2.57,"v":6200},{"d":"2023-07-14","o":2.57,"h":2.58,"l":2.52,"c":2.55,"v":6700},{"d":"2023-07-17","o":2.52,"h":2.58,"l":2.51,"c":2.53,"v":18100},{"d":"2023-07-18","o":2.54,"h":2.65,"l":2.53,"c":2.64,"v":16000},{"d":"2023-07-19","o":2.69,"h":2.7,"l":2.61,"c":2.67,"v":11600},{"d":"2023-07-20","o":2.65,"h":2.8,"l":2.65,"c":2.73,"v":20000},{"d":"2023-07-21","o":2.74,"h":2.74,"l":2.68,"c":2.68,"v":5300},{"d":"2023-07-24","o":2.65,"h":2.73,"l":2.65,"c":2.73,"v":20400},{"d":"2023-07-25","o":2.7,"h":2.74,"l":2.7,"c":2.71,"v":8300},{"d":"2023-07-26","o":2.68,"h":2.68,"l":2.65,"c":2.67,"v":4000},{"d":"2023-07-27","o":2.66,"h":2.66,"l":2.57,"c":2.63,"v":20600},{"d":"2023-07-28","o":2.59,"h":2.65,"l":2.55,"c":2.6,"v":24000},{"d":"2023-07-31","o":2.56,"h":2.66,"l":2.56,"c":2.57,"v":3900},{"d":"2023-08-01","o":2.67,"h":2.67,"l":2.57,"c":2.62,"v":5500},{"d":"2023-08-02","o":2.63,"h":2.63,"l":2.62,"c":2.62,"v":1700},{"d":"2023-08-03","o":2.57,"h":2.63,"l":2.55,"c":2.55,"v":8400},{"d":"2023-08-04","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":12200},{"d":"2023-08-07","o":2.6,"h":2.67,"l":2.6,"c":2.6,"v":2300},{"d":"2023-08-08","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":800},{"d":"2023-08-09","o":2.65,"h":2.65,"l":2.59,"c":2.59,"v":1400},{"d":"2023-08-10","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":1100},{"d":"2023-08-11","o":2.64,"h":2.64,"l":2.56,"c":2.57,"v":2700},{"d":"2023-08-14","o":2.55,"h":2.63,"l":2.55,"c":2.62,"v":15100},{"d":"2023-08-15","o":2.65,"h":2.86,"l":2.6,"c":2.78,"v":58300},{"d":"2023-08-16","o":2.74,"h":2.94,"l":2.66,"c":2.78,"v":12800},{"d":"2023-08-17","o":2.78,"h":2.84,"l":2.78,"c":2.82,"v":9000},{"d":"2023-08-18","o":2.82,"h":2.82,"l":2.75,"c":2.79,"v":2700},{"d":"2023-08-21","o":2.83,"h":2.83,"l":2.7,"c":2.82,"v":6900},{"d":"2023-08-22","o":2.77,"h":2.81,"l":2.73,"c":2.73,"v":1800},{"d":"2023-08-23","o":2.74,"h":2.76,"l":2.69,"c":2.73,"v":2200},{"d":"2023-08-24","o":2.68,"h":2.72,"l":2.55,"c":2.66,"v":12000},{"d":"2023-08-25","o":2.62,"h":2.68,"l":2.6,"c":2.6,"v":4200},{"d":"2023-08-28","o":2.6,"h":2.66,"l":2.6,"c":2.64,"v":3400},{"d":"2023-08-29","o":2.58,"h":2.61,"l":2.58,"c":2.61,"v":600},{"d":"2023-08-30","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":700},{"d":"2023-08-31","o":2.56,"h":2.76,"l":2.56,"c":2.7,"v":8400},{"d":"2023-09-01","o":2.73,"h":2.73,"l":2.58,"c":2.58,"v":2400},{"d":"2023-09-05","o":2.56,"h":2.67,"l":2.56,"c":2.63,"v":1300},{"d":"2023-09-06","o":2.67,"h":2.67,"l":2.61,"c":2.61,"v":2300},{"d":"2023-09-07","o":2.6,"h":2.67,"l":2.57,"c":2.59,"v":7100},{"d":"2023-09-08","o":2.57,"h":2.68,"l":2.33,"c":2.57,"v":47700},{"d":"2023-09-11","o":2.49,"h":2.7,"l":2.47,"c":2.61,"v":9200},{"d":"2023-09-12","o":2.64,"h":2.65,"l":2.55,"c":2.55,"v":2500},{"d":"2023-09-13","o":2.5,"h":2.62,"l":2.49,"c":2.49,"v":6600},{"d":"2023-09-14","o":2.53,"h":2.54,"l":2.53,"c":2.54,"v":600},{"d":"2023-09-15","o":2.54,"h":2.66,"l":2.47,"c":2.66,"v":30600},{"d":"2023-09-18","o":2.52,"h":2.65,"l":2.52,"c":2.63,"v":7000},{"d":"2023-09-19","o":2.55,"h":2.57,"l":2.48,"c":2.56,"v":23900},{"d":"2023-09-20","o":2.58,"h":2.58,"l":2.46,"c":2.5,"v":4600},{"d":"2023-09-21","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":400},{"d":"2023-09-22","o":2.45,"h":2.52,"l":2.45,"c":2.52,"v":1100},{"d":"2023-09-25","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":600},{"d":"2023-09-26","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":3000},{"d":"2023-09-27","o":2.5,"h":2.5,"l":2.49,"c":2.49,"v":600},{"d":"2023-09-28","o":2.5,"h":2.5,"l":2.45,"c":2.45,"v":1500},{"d":"2023-09-29","o":2.45,"h":2.52,"l":2.4,"c":2.47,"v":11100},{"d":"2023-10-02","o":2.54,"h":2.54,"l":2.45,"c":2.54,"v":4200},{"d":"2023-10-03","o":2.36,"h":2.56,"l":2.36,"c":2.4,"v":4500},{"d":"2023-10-04","o":2.36,"h":2.47,"l":2.36,"c":2.47,"v":1100},{"d":"2023-10-05","o":2.49,"h":2.77,"l":2.49,"c":2.56,"v":8200},{"d":"2023-10-06","o":2.69,"h":2.69,"l":2.63,"c":2.69,"v":3500},{"d":"2023-10-09","o":2.69,"h":2.69,"l":2.63,"c":2.65,"v":1200},{"d":"2023-10-10","o":2.58,"h":2.67,"l":2.36,"c":2.59,"v":26200},{"d":"2023-10-11","o":2.52,"h":2.52,"l":2.42,"c":2.42,"v":2800},{"d":"2023-10-12","o":2.5,"h":2.5,"l":2.43,"c":2.43,"v":600},{"d":"2023-10-13","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":800},{"d":"2023-10-16","o":2.45,"h":2.57,"l":2.4,"c":2.47,"v":5800},{"d":"2023-10-17","o":2.51,"h":2.63,"l":2.5,"c":2.52,"v":2100},{"d":"2023-10-18","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":800},{"d":"2023-10-19","o":2.4,"h":2.41,"l":2.4,"c":2.4,"v":900},{"d":"2023-10-20","o":2.4,"h":2.46,"l":2.4,"c":2.41,"v":8100},{"d":"2023-10-23","o":2.4,"h":2.49,"l":2.4,"c":2.4,"v":1300},{"d":"2023-10-24","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":1800},{"d":"2023-10-25","o":2.39,"h":2.39,"l":2.36,"c":2.39,"v":7200},{"d":"2023-10-26","o":2.4,"h":2.41,"l":2.36,"c":2.36,"v":1700},{"d":"2023-10-27","o":2.36,"h":2.39,"l":2.35,"c":2.35,"v":2200},{"d":"2023-10-30","o":2.38,"h":2.38,"l":2.28,"c":2.29,"v":6700},{"d":"2023-10-31","o":2.46,"h":2.53,"l":2.34,"c":2.34,"v":700},{"d":"2023-11-01","o":2.34,"h":2.49,"l":2.3,"c":2.35,"v":2900},{"d":"2023-11-02","o":2.31,"h":2.33,"l":2.31,"c":2.33,"v":1300},{"d":"2023-11-03","o":2.3,"h":2.44,"l":2.29,"c":2.41,"v":3400},{"d":"2023-11-06","o":2.35,"h":2.39,"l":2.29,"c":2.31,"v":3100},{"d":"2023-11-07","o":2.31,"h":2.31,"l":2.25,"c":2.28,"v":14800},{"d":"2023-11-08","o":2.26,"h":2.35,"l":2.25,"c":2.25,"v":7200},{"d":"2023-11-09","o":2.28,"h":2.28,"l":2.19,"c":2.19,"v":26500},{"d":"2023-11-10","o":2.17,"h":2.26,"l":2.16,"c":2.22,"v":27100},{"d":"2023-11-13","o":2.37,"h":2.37,"l":2.17,"c":2.2,"v":45900},{"d":"2023-11-14","o":2.22,"h":2.38,"l":2.21,"c":2.34,"v":21100},{"d":"2023-11-15","o":2.32,"h":2.34,"l":2.25,"c":2.29,"v":34000},{"d":"2023-11-16","o":2.32,"h":2.39,"l":2.32,"c":2.39,"v":7100},{"d":"2023-11-17","o":2.59,"h":2.59,"l":2.39,"c":2.44,"v":21500},{"d":"2023-11-20","o":2.41,"h":2.48,"l":2.36,"c":2.44,"v":30200},{"d":"2023-11-21","o":2.5,"h":2.5,"l":2.34,"c":2.38,"v":41100},{"d":"2023-11-22","o":2.34,"h":2.39,"l":2.34,"c":2.39,"v":1600},{"d":"2023-11-24","o":2.35,"h":2.4,"l":2.35,"c":2.39,"v":7600},{"d":"2023-11-27","o":2.34,"h":2.42,"l":2.34,"c":2.36,"v":7700},{"d":"2023-11-28","o":2.39,"h":2.42,"l":2.36,"c":2.36,"v":13300},{"d":"2023-11-29","o":2.39,"h":2.42,"l":2.36,"c":2.37,"v":3200},{"d":"2023-11-30","o":2.39,"h":2.41,"l":2.36,"c":2.38,"v":6000},{"d":"2023-12-01","o":2.36,"h":2.45,"l":2.36,"c":2.45,"v":9700},{"d":"2023-12-04","o":2.45,"h":2.45,"l":2.43,"c":2.43,"v":2300},{"d":"2023-12-05","o":2.43,"h":2.5,"l":2.39,"c":2.42,"v":4100},{"d":"2023-12-06","o":2.4,"h":2.5,"l":2.38,"c":2.44,"v":2800},{"d":"2023-12-07","o":2.47,"h":2.47,"l":2.43,"c":2.44,"v":2200},{"d":"2023-12-08","o":2.5,"h":2.54,"l":2.49,"c":2.52,"v":8100},{"d":"2023-12-11","o":2.51,"h":2.51,"l":2.45,"c":2.45,"v":5100},{"d":"2023-12-12","o":2.49,"h":2.49,"l":2.41,"c":2.41,"v":2100},{"d":"2023-12-13","o":2.44,"h":2.47,"l":2.38,"c":2.38,"v":2700},{"d":"2023-12-14","o":2.51,"h":2.51,"l":2.37,"c":2.37,"v":19600},{"d":"2023-12-15","o":2.36,"h":2.43,"l":2.35,"c":2.38,"v":24600},{"d":"2023-12-18","o":2.44,"h":2.44,"l":2.39,"c":2.39,"v":20000},{"d":"2023-12-19","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":700},{"d":"2023-12-20","o":2.36,"h":2.49,"l":2.36,"c":2.49,"v":3700},{"d":"2023-12-21","o":2.4,"h":2.47,"l":2.4,"c":2.46,"v":6100},{"d":"2023-12-22","o":2.38,"h":2.44,"l":2.38,"c":2.44,"v":17300},{"d":"2023-12-26","o":2.35,"h":2.44,"l":2.35,"c":2.44,"v":20500},{"d":"2023-12-27","o":2.44,"h":2.48,"l":2.4,"c":2.4,"v":8700},{"d":"2023-12-28","o":2.34,"h":2.39,"l":2.33,"c":2.35,"v":42400},{"d":"2023-12-29","o":2.4,"h":2.44,"l":2.37,"c":2.38,"v":11500},{"d":"2024-01-02","o":2.37,"h":2.44,"l":2.37,"c":2.4,"v":13100},{"d":"2024-01-03","o":2.44,"h":2.5,"l":2.42,"c":2.46,"v":35400},{"d":"2024-01-04","o":2.45,"h":2.56,"l":2.44,"c":2.56,"v":3200},{"d":"2024-01-05","o":2.57,"h":2.57,"l":2.5,"c":2.54,"v":1300},{"d":"2024-01-08","o":2.58,"h":2.61,"l":2.57,"c":2.61,"v":26600},{"d":"2024-01-09","o":2.87,"h":2.87,"l":2.63,"c":2.68,"v":23800},{"d":"2024-01-10","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":1900},{"d":"2024-01-11","o":2.7,"h":2.7,"l":2.6,"c":2.6,"v":10100},{"d":"2024-01-12","o":2.66,"h":2.71,"l":2.65,"c":2.7,"v":18800},{"d":"2024-01-16","o":2.68,"h":2.68,"l":2.64,"c":2.67,"v":18600},{"d":"2024-01-17","o":2.67,"h":2.67,"l":2.64,"c":2.66,"v":13500},{"d":"2024-01-18","o":2.68,"h":2.68,"l":2.6,"c":2.68,"v":5800},{"d":"2024-01-19","o":2.6,"h":2.72,"l":2.6,"c":2.72,"v":22700},{"d":"2024-01-22","o":2.7,"h":2.77,"l":2.7,"c":2.72,"v":4400},{"d":"2024-01-23","o":2.7,"h":2.75,"l":2.7,"c":2.7,"v":14600},{"d":"2024-01-24","o":2.7,"h":2.72,"l":2.69,"c":2.72,"v":6800},{"d":"2024-01-25","o":2.75,"h":2.75,"l":2.69,"c":2.75,"v":6100},{"d":"2024-01-26","o":2.75,"h":2.75,"l":2.71,"c":2.71,"v":3500},{"d":"2024-01-29","o":2.71,"h":2.76,"l":2.71,"c":2.71,"v":13200},{"d":"2024-01-30","o":2.71,"h":2.75,"l":2.64,"c":2.64,"v":8900},{"d":"2024-01-31","o":2.61,"h":2.71,"l":2.61,"c":2.67,"v":1900},{"d":"2024-02-01","o":2.75,"h":2.75,"l":2.66,"c":2.67,"v":8500},{"d":"2024-02-02","o":2.71,"h":2.71,"l":2.64,"c":2.71,"v":6400},{"d":"2024-02-05","o":2.71,"h":2.71,"l":2.64,"c":2.65,"v":72000},{"d":"2024-02-06","o":2.71,"h":2.71,"l":2.67,"c":2.67,"v":4200},{"d":"2024-02-07","o":2.69,"h":2.75,"l":2.68,"c":2.75,"v":15000},{"d":"2024-02-08","o":2.72,"h":2.72,"l":2.68,"c":2.7,"v":1100},{"d":"2024-02-09","o":2.7,"h":2.7,"l":2.68,"c":2.7,"v":4600},{"d":"2024-02-12","o":2.74,"h":2.74,"l":2.67,"c":2.67,"v":3200},{"d":"2024-02-13","o":2.65,"h":2.69,"l":2.65,"c":2.68,"v":1900},{"d":"2024-02-14","o":2.71,"h":2.76,"l":2.71,"c":2.76,"v":600},{"d":"2024-02-15","o":2.78,"h":2.79,"l":2.7,"c":2.7,"v":2100},{"d":"2024-02-16","o":2.67,"h":2.75,"l":2.67,"c":2.7,"v":5000},{"d":"2024-02-20","o":2.7,"h":2.72,"l":2.7,"c":2.7,"v":5200},{"d":"2024-02-21","o":2.7,"h":2.7,"l":2.68,"c":2.68,"v":7400},{"d":"2024-02-22","o":2.74,"h":2.74,"l":2.68,"c":2.74,"v":2300},{"d":"2024-02-23","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":3500},{"d":"2024-02-26","o":2.68,"h":2.75,"l":2.68,"c":2.75,"v":2600},{"d":"2024-02-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":2200},{"d":"2024-02-28","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":500},{"d":"2024-02-29","o":2.68,"h":2.71,"l":2.68,"c":2.71,"v":2500},{"d":"2024-03-01","o":2.72,"h":2.72,"l":2.7,"c":2.7,"v":900},{"d":"2024-03-04","o":2.67,"h":2.77,"l":2.66,"c":2.7,"v":2100},{"d":"2024-03-05","o":2.67,"h":2.74,"l":2.67,"c":2.7,"v":5500},{"d":"2024-03-06","o":2.7,"h":2.75,"l":2.7,"c":2.7,"v":8300},{"d":"2024-03-07","o":2.7,"h":2.7,"l":2.67,"c":2.69,"v":2000},{"d":"2024-03-08","o":2.68,"h":2.74,"l":2.68,"c":2.74,"v":1300},{"d":"2024-03-11","o":2.66,"h":2.72,"l":2.66,"c":2.69,"v":3000},{"d":"2024-03-12","o":2.74,"h":2.74,"l":2.61,"c":2.61,"v":5200},{"d":"2024-03-13","o":2.7,"h":2.7,"l":2.64,"c":2.64,"v":11500},{"d":"2024-03-14","o":2.68,"h":2.68,"l":2.66,"c":2.66,"v":4000},{"d":"2024-03-15","o":2.6,"h":2.62,"l":2.55,"c":2.57,"v":14800},{"d":"2024-03-18","o":2.52,"h":2.67,"l":2.52,"c":2.57,"v":4900},{"d":"2024-03-19","o":2.63,"h":2.63,"l":2.51,"c":2.56,"v":1400},{"d":"2024-03-20","o":2.67,"h":2.67,"l":2.61,"c":2.66,"v":2900},{"d":"2024-03-21","o":2.7,"h":2.7,"l":2.61,"c":2.68,"v":7200},{"d":"2024-03-22","o":2.62,"h":2.64,"l":2.62,"c":2.64,"v":1200},{"d":"2024-03-25","o":2.53,"h":2.59,"l":2.53,"c":2.59,"v":2900},{"d":"2024-03-26","o":2.59,"h":2.64,"l":2.59,"c":2.59,"v":51600},{"d":"2024-03-27","o":2.65,"h":2.7,"l":2.59,"c":2.69,"v":13900},{"d":"2024-03-28","o":2.76,"h":3,"l":2.72,"c":2.95,"v":76500},{"d":"2024-04-01","o":2.88,"h":2.98,"l":2.87,"c":2.93,"v":6200},{"d":"2024-04-02","o":2.93,"h":2.98,"l":2.89,"c":2.93,"v":19400},{"d":"2024-04-03","o":2.88,"h":2.93,"l":2.86,"c":2.92,"v":12000},{"d":"2024-04-04","o":2.89,"h":2.94,"l":2.87,"c":2.94,"v":5500},{"d":"2024-04-05","o":2.95,"h":2.95,"l":2.85,"c":2.93,"v":21400},{"d":"2024-04-08","o":2.88,"h":3,"l":2.88,"c":2.97,"v":28300},{"d":"2024-04-09","o":2.98,"h":2.99,"l":2.88,"c":2.97,"v":6000},{"d":"2024-04-10","o":2.97,"h":2.98,"l":2.84,"c":2.93,"v":4000},{"d":"2024-04-11","o":2.97,"h":2.99,"l":2.94,"c":2.95,"v":3100},{"d":"2024-04-12","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":1100},{"d":"2024-04-15","o":2.76,"h":2.97,"l":2.76,"c":2.87,"v":15700},{"d":"2024-04-16","o":2.83,"h":2.95,"l":2.83,"c":2.95,"v":4600},{"d":"2024-04-17","o":2.97,"h":3,"l":2.96,"c":2.99,"v":22700},{"d":"2024-04-18","o":3,"h":3,"l":2.91,"c":2.91,"v":47500},{"d":"2024-04-19","o":3.02,"h":3.02,"l":2.9,"c":2.99,"v":6400},{"d":"2024-04-22","o":2.91,"h":3.08,"l":2.9,"c":3.01,"v":18300},{"d":"2024-04-23","o":2.91,"h":3.05,"l":2.91,"c":3,"v":15900},{"d":"2024-04-24","o":2.99,"h":3.04,"l":2.94,"c":3.02,"v":15100},{"d":"2024-04-25","o":2.91,"h":3.15,"l":2.91,"c":3.12,"v":17700},{"d":"2024-04-26","o":3.17,"h":3.23,"l":3.13,"c":3.17,"v":11200},{"d":"2024-04-29","o":3.13,"h":3.25,"l":3.1,"c":3.25,"v":5200},{"d":"2024-04-30","o":3.23,"h":3.23,"l":2.95,"c":3.04,"v":18700},{"d":"2024-05-01","o":3.08,"h":3.08,"l":3.05,"c":3.06,"v":800},{"d":"2024-05-02","o":3.15,"h":3.15,"l":2.93,"c":2.93,"v":11300},{"d":"2024-05-03","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":600},{"d":"2024-05-06","o":2.97,"h":3.18,"l":2.97,"c":3.06,"v":13400},{"d":"2024-05-07","o":3.02,"h":3.23,"l":3.02,"c":3.09,"v":6600},{"d":"2024-05-08","o":2.99,"h":3.13,"l":2.99,"c":3.05,"v":11700},{"d":"2024-05-09","o":3.15,"h":3.21,"l":3,"c":3.14,"v":32400},{"d":"2024-05-10","o":3.15,"h":3.46,"l":3.14,"c":3.36,"v":82400},{"d":"2024-05-13","o":3.4,"h":3.53,"l":3.31,"c":3.49,"v":38300},{"d":"2024-05-14","o":3.53,"h":3.55,"l":3.45,"c":3.52,"v":26700},{"d":"2024-05-15","o":3.28,"h":3.69,"l":3.28,"c":3.43,"v":44300},{"d":"2024-05-16","o":3.45,"h":3.5,"l":3.33,"c":3.33,"v":5900},{"d":"2024-05-17","o":3.33,"h":3.49,"l":3.33,"c":3.42,"v":6500},{"d":"2024-05-20","o":3.46,"h":3.49,"l":3.3,"c":3.4,"v":11700},{"d":"2024-05-21","o":3.41,"h":3.46,"l":3.37,"c":3.4,"v":13800},{"d":"2024-05-22","o":3.36,"h":3.39,"l":3.32,"c":3.39,"v":8800},{"d":"2024-05-23","o":3.48,"h":3.49,"l":3.4,"c":3.4,"v":10100},{"d":"2024-05-24","o":3.48,"h":3.48,"l":3.32,"c":3.32,"v":12300},{"d":"2024-05-28","o":3.37,"h":3.48,"l":3.36,"c":3.36,"v":12300},{"d":"2024-05-29","o":3.35,"h":3.41,"l":3.3,"c":3.3,"v":6100},{"d":"2024-05-30","o":3.3,"h":3.41,"l":3.3,"c":3.33,"v":2000},{"d":"2024-05-31","o":3.34,"h":3.35,"l":3.31,"c":3.31,"v":22500},{"d":"2024-06-03","o":3.32,"h":3.32,"l":3.22,"c":3.3,"v":12700},{"d":"2024-06-04","o":3.3,"h":3.3,"l":3.23,"c":3.29,"v":5100},{"d":"2024-06-05","o":3.3,"h":3.3,"l":3.22,"c":3.22,"v":2300},{"d":"2024-06-06","o":3.22,"h":3.23,"l":3.19,"c":3.23,"v":2600},{"d":"2024-06-07","o":3.17,"h":3.19,"l":3.16,"c":3.19,"v":6600},{"d":"2024-06-10","o":3.13,"h":3.2,"l":3.13,"c":3.14,"v":4300},{"d":"2024-06-11","o":3.12,"h":3.2,"l":3.12,"c":3.2,"v":5100},{"d":"2024-06-12","o":3.12,"h":3.27,"l":3.12,"c":3.27,"v":11700},{"d":"2024-06-13","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":400},{"d":"2024-06-14","o":3.3,"h":3.3,"l":3.16,"c":3.16,"v":1200},{"d":"2024-06-17","o":3.25,"h":3.25,"l":3.16,"c":3.24,"v":3100},{"d":"2024-06-18","o":3.18,"h":3.25,"l":3.18,"c":3.2,"v":6800},{"d":"2024-06-20","o":3.25,"h":3.25,"l":3.13,"c":3.2,"v":8100},{"d":"2024-06-21","o":3.14,"h":3.3,"l":3.13,"c":3.3,"v":21400},{"d":"2024-06-24","o":3.28,"h":3.28,"l":3.17,"c":3.17,"v":900},{"d":"2024-06-25","o":3.21,"h":3.3,"l":3.17,"c":3.29,"v":10200},{"d":"2024-06-26","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":1900},{"d":"2024-06-27","o":3.3,"h":3.3,"l":3.22,"c":3.23,"v":2500},{"d":"2024-06-28","o":3.18,"h":3.2,"l":3.17,"c":3.2,"v":1500},{"d":"2024-07-01","o":3.14,"h":3.25,"l":3.14,"c":3.21,"v":2700},{"d":"2024-07-02","o":3.25,"h":3.25,"l":3.13,"c":3.13,"v":1500},{"d":"2024-07-03","o":3.2,"h":3.2,"l":3.13,"c":3.13,"v":1600},{"d":"2024-07-05","o":3.14,"h":3.18,"l":3.06,"c":3.12,"v":10500},{"d":"2024-07-08","o":3.01,"h":3.18,"l":3.01,"c":3.18,"v":9300},{"d":"2024-07-09","o":3.17,"h":3.24,"l":3,"c":3.22,"v":5200},{"d":"2024-07-10","o":3.21,"h":3.25,"l":3.2,"c":3.2,"v":1700},{"d":"2024-07-11","o":3.2,"h":3.25,"l":3.2,"c":3.21,"v":3700},{"d":"2024-07-12","o":3.21,"h":3.27,"l":3.21,"c":3.27,"v":5000},{"d":"2024-07-15","o":3.27,"h":3.3,"l":3.25,"c":3.25,"v":9700},{"d":"2024-07-16","o":3.29,"h":3.29,"l":3.2,"c":3.2,"v":300},{"d":"2024-07-17","o":3.2,"h":3.25,"l":3.17,"c":3.25,"v":3500},{"d":"2024-07-18","o":3.25,"h":3.25,"l":3.18,"c":3.18,"v":800},{"d":"2024-07-19","o":3.17,"h":3.25,"l":3.17,"c":3.18,"v":800},{"d":"2024-07-22","o":3.24,"h":3.25,"l":3.17,"c":3.25,"v":7400},{"d":"2024-07-23","o":3.27,"h":3.29,"l":3.2,"c":3.29,"v":1200},{"d":"2024-07-24","o":3.2,"h":3.3,"l":3.2,"c":3.28,"v":2600},{"d":"2024-07-25","o":3.23,"h":3.25,"l":3.17,"c":3.2,"v":8000},{"d":"2024-07-26","o":3.23,"h":3.23,"l":3.17,"c":3.17,"v":8800},{"d":"2024-07-29","o":3.19,"h":3.19,"l":3.02,"c":3.03,"v":7800},{"d":"2024-07-30","o":3.17,"h":3.17,"l":3.03,"c":3.07,"v":13800},{"d":"2024-07-31","o":3.09,"h":3.11,"l":3.09,"c":3.11,"v":700},{"d":"2024-08-01","o":3.12,"h":3.19,"l":3.05,"c":3.12,"v":8500},{"d":"2024-08-02","o":3.09,"h":3.17,"l":3.07,"c":3.08,"v":1400},{"d":"2024-08-05","o":2.97,"h":3.06,"l":2.84,"c":2.92,"v":11000},{"d":"2024-08-06","o":2.99,"h":3.07,"l":2.93,"c":3.07,"v":9700},{"d":"2024-08-07","o":2.96,"h":2.99,"l":2.93,"c":2.96,"v":3100},{"d":"2024-08-08","o":2.98,"h":3.08,"l":2.98,"c":3.01,"v":5000},{"d":"2024-08-09","o":2.98,"h":3.08,"l":2.98,"c":3.02,"v":5700},{"d":"2024-08-12","o":2.96,"h":3.08,"l":2.96,"c":3.01,"v":2500},{"d":"2024-08-13","o":3.05,"h":3.07,"l":2.95,"c":3.04,"v":4200},{"d":"2024-08-14","o":3.02,"h":3.13,"l":3.02,"c":3.11,"v":31600},{"d":"2024-08-15","o":2.91,"h":3.09,"l":2.91,"c":3.01,"v":16900},{"d":"2024-08-16","o":2.9,"h":2.95,"l":2.82,"c":2.84,"v":61300},{"d":"2024-08-19","o":2.86,"h":2.91,"l":2.8,"c":2.9,"v":92400},{"d":"2024-08-20","o":2.95,"h":3,"l":2.91,"c":2.99,"v":8200},{"d":"2024-08-21","o":3.05,"h":3.07,"l":3,"c":3.04,"v":7600},{"d":"2024-08-22","o":4,"h":4.6,"l":3.13,"c":3.6,"v":5846300},{"d":"2024-08-23","o":3.63,"h":3.65,"l":3.06,"c":3.15,"v":567300},{"d":"2024-08-26","o":3.14,"h":3.27,"l":3.02,"c":3.11,"v":199500},{"d":"2024-08-27","o":3.08,"h":3.1,"l":3.05,"c":3.06,"v":48600},{"d":"2024-08-28","o":3.05,"h":3.08,"l":2.99,"c":3.02,"v":152300},{"d":"2024-08-29","o":3.01,"h":3.11,"l":3.01,"c":3.1,"v":78400},{"d":"2024-08-30","o":3.04,"h":3.19,"l":3.04,"c":3.12,"v":73900},{"d":"2024-09-03","o":3.11,"h":3.13,"l":3.05,"c":3.08,"v":41400},{"d":"2024-09-04","o":3.1,"h":3.12,"l":3.05,"c":3.11,"v":21700},{"d":"2024-09-05","o":3.07,"h":3.1,"l":3.06,"c":3.09,"v":29100},{"d":"2024-09-06","o":3.06,"h":3.07,"l":3.02,"c":3.06,"v":16800},{"d":"2024-09-09","o":3.05,"h":3.07,"l":3,"c":3.01,"v":45600},{"d":"2024-09-10","o":3,"h":3.07,"l":2.97,"c":3.07,"v":16500},{"d":"2024-09-11","o":3.03,"h":3.1,"l":2.97,"c":3.03,"v":40300},{"d":"2024-09-12","o":3.09,"h":3.09,"l":3.01,"c":3.04,"v":29700},{"d":"2024-09-13","o":3.09,"h":3.1,"l":3.01,"c":3.02,"v":58900},{"d":"2024-09-16","o":3,"h":3.09,"l":2.99,"c":3.04,"v":35500},{"d":"2024-09-17","o":3.01,"h":3.06,"l":3.01,"c":3.04,"v":49100},{"d":"2024-09-18","o":3.03,"h":3.07,"l":2.96,"c":3.04,"v":30700},{"d":"2024-09-19","o":2.97,"h":3.08,"l":2.97,"c":3.03,"v":15500},{"d":"2024-09-20","o":3.04,"h":3.1,"l":2.99,"c":3.09,"v":31700},{"d":"2024-09-23","o":3.07,"h":3.07,"l":3.02,"c":3.05,"v":26800},{"d":"2024-09-24","o":3.02,"h":3.08,"l":3.02,"c":3.03,"v":10600},{"d":"2024-09-25","o":3.02,"h":3.06,"l":3.01,"c":3.01,"v":9800},{"d":"2024-09-26","o":3.04,"h":3.1,"l":3.03,"c":3.06,"v":8700},{"d":"2024-09-27","o":3.05,"h":3.09,"l":3.05,"c":3.06,"v":15900},{"d":"2024-09-30","o":3.09,"h":3.09,"l":3.01,"c":3.05,"v":11600},{"d":"2024-10-01","o":3.02,"h":3.07,"l":3.02,"c":3.06,"v":23600},{"d":"2024-10-02","o":3.09,"h":3.13,"l":3.08,"c":3.13,"v":15900},{"d":"2024-10-03","o":3.18,"h":3.24,"l":3.06,"c":3.2,"v":33000},{"d":"2024-10-04","o":3.16,"h":3.5,"l":3.01,"c":3.14,"v":199700},{"d":"2024-10-07","o":3.18,"h":3.24,"l":3.13,"c":3.24,"v":7100},{"d":"2024-10-08","o":3.18,"h":3.24,"l":3.18,"c":3.19,"v":11000},{"d":"2024-10-09","o":3.18,"h":3.3,"l":3.18,"c":3.22,"v":10200},{"d":"2024-10-10","o":3.18,"h":3.24,"l":3.15,"c":3.24,"v":12300},{"d":"2024-10-11","o":3.22,"h":3.23,"l":3.17,"c":3.18,"v":7400},{"d":"2024-10-14","o":3.21,"h":3.25,"l":3.18,"c":3.19,"v":4300},{"d":"2024-10-15","o":3.18,"h":3.25,"l":3.16,"c":3.17,"v":7700},{"d":"2024-10-16","o":3.16,"h":3.25,"l":3.16,"c":3.22,"v":5900},{"d":"2024-10-17","o":3.19,"h":3.24,"l":3.15,"c":3.23,"v":6400},{"d":"2024-10-18","o":3.18,"h":3.24,"l":3.18,"c":3.23,"v":6500},{"d":"2024-10-21","o":3.22,"h":3.29,"l":3.19,"c":3.23,"v":13100},{"d":"2024-10-22","o":3.21,"h":3.27,"l":3.2,"c":3.26,"v":8400},{"d":"2024-10-23","o":3.29,"h":3.36,"l":3.17,"c":3.24,"v":18200},{"d":"2024-10-24","o":3.28,"h":3.28,"l":3.16,"c":3.16,"v":13300},{"d":"2024-10-25","o":3.14,"h":3.25,"l":3.14,"c":3.23,"v":13100},{"d":"2024-10-28","o":3.07,"h":3.26,"l":3.05,"c":3.18,"v":8100},{"d":"2024-10-29","o":3.19,"h":3.23,"l":3.13,"c":3.17,"v":4700},{"d":"2024-10-30","o":3.17,"h":3.2,"l":3.08,"c":3.15,"v":12200},{"d":"2024-10-31","o":3.09,"h":3.18,"l":3.09,"c":3.14,"v":12500},{"d":"2024-11-01","o":3.14,"h":3.19,"l":3.08,"c":3.08,"v":12700},{"d":"2024-11-04","o":3.09,"h":3.19,"l":3.07,"c":3.13,"v":6300},{"d":"2024-11-05","o":3.12,"h":3.17,"l":3.08,"c":3.12,"v":7900},{"d":"2024-11-06","o":3.14,"h":3.25,"l":3,"c":3.23,"v":22700},{"d":"2024-11-07","o":3.2,"h":3.22,"l":3.12,"c":3.15,"v":8900},{"d":"2024-11-08","o":3.11,"h":3.24,"l":3.11,"c":3.23,"v":6000},{"d":"2024-11-11","o":3.2,"h":3.2,"l":3.12,"c":3.15,"v":18300},{"d":"2024-11-12","o":3.19,"h":3.24,"l":3.14,"c":3.21,"v":23000},{"d":"2024-11-13","o":2.98,"h":3.1,"l":2.85,"c":2.85,"v":175600},{"d":"2024-11-14","o":3,"h":3.1,"l":2.94,"c":3.09,"v":48400},{"d":"2024-11-15","o":3.09,"h":3.13,"l":3,"c":3.05,"v":45500},{"d":"2024-11-18","o":3.04,"h":3.12,"l":2.98,"c":3.01,"v":54500},{"d":"2024-11-19","o":3.01,"h":3.05,"l":2.97,"c":3,"v":24600},{"d":"2024-11-20","o":3,"h":3.03,"l":2.98,"c":3.02,"v":10000},{"d":"2024-11-21","o":3.01,"h":3.2,"l":3.01,"c":3.16,"v":36300},{"d":"2024-11-22","o":3.17,"h":3.2,"l":3.12,"c":3.14,"v":4400},{"d":"2024-11-25","o":3.16,"h":3.26,"l":3.14,"c":3.22,"v":20000},{"d":"2024-11-26","o":3.22,"h":3.38,"l":3.22,"c":3.22,"v":13400},{"d":"2024-11-27","o":3.27,"h":3.27,"l":3.23,"c":3.25,"v":7400},{"d":"2024-11-29","o":3.25,"h":3.35,"l":3.22,"c":3.22,"v":4800},{"d":"2024-12-02","o":3.23,"h":3.27,"l":3.15,"c":3.18,"v":11500},{"d":"2024-12-03","o":3.14,"h":3.35,"l":3.14,"c":3.25,"v":10700},{"d":"2024-12-04","o":3.25,"h":3.32,"l":3.17,"c":3.29,"v":8200},{"d":"2024-12-05","o":3.3,"h":3.31,"l":3.15,"c":3.18,"v":7600},{"d":"2024-12-06","o":3.2,"h":3.29,"l":3.2,"c":3.29,"v":4600},{"d":"2024-12-09","o":3.33,"h":3.33,"l":3.25,"c":3.33,"v":12300},{"d":"2024-12-10","o":3.26,"h":3.33,"l":3.25,"c":3.32,"v":5600},{"d":"2024-12-11","o":3.25,"h":3.58,"l":3.25,"c":3.5,"v":60700},{"d":"2024-12-12","o":3.49,"h":3.59,"l":3.35,"c":3.59,"v":29200},{"d":"2024-12-13","o":3.48,"h":3.57,"l":3.41,"c":3.45,"v":9800},{"d":"2024-12-16","o":3.45,"h":3.52,"l":3.41,"c":3.5,"v":3600},{"d":"2024-12-17","o":3.44,"h":3.45,"l":3.3,"c":3.39,"v":11600},{"d":"2024-12-18","o":3.37,"h":3.37,"l":3.19,"c":3.19,"v":27100},{"d":"2024-12-19","o":3.23,"h":3.33,"l":3.21,"c":3.22,"v":12400},{"d":"2024-12-20","o":3.29,"h":3.32,"l":3.25,"c":3.32,"v":4300},{"d":"2024-12-23","o":3.22,"h":3.31,"l":3.22,"c":3.26,"v":2300},{"d":"2024-12-24","o":3.25,"h":3.29,"l":3.21,"c":3.21,"v":2000},{"d":"2024-12-26","o":3.21,"h":3.31,"l":3.07,"c":3.07,"v":13900},{"d":"2024-12-27","o":3.11,"h":3.2,"l":3.11,"c":3.19,"v":8700},{"d":"2024-12-30","o":3.27,"h":3.34,"l":3.05,"c":3.12,"v":48100},{"d":"2024-12-31","o":3.12,"h":3.39,"l":3.08,"c":3.19,"v":10000},{"d":"2025-01-02","o":3.19,"h":3.2,"l":3.12,"c":3.13,"v":5000},{"d":"2025-01-03","o":3.13,"h":3.17,"l":3.1,"c":3.1,"v":21500},{"d":"2025-01-06","o":3.11,"h":3.16,"l":3.05,"c":3.09,"v":13900},{"d":"2025-01-07","o":3.1,"h":3.18,"l":3.06,"c":3.16,"v":18100},{"d":"2025-01-08","o":3.18,"h":3.18,"l":3.05,"c":3.17,"v":5400},{"d":"2025-01-10","o":3.18,"h":3.18,"l":3.1,"c":3.15,"v":2300},{"d":"2025-01-13","o":3.1,"h":3.19,"l":3.04,"c":3.06,"v":24600},{"d":"2025-01-14","o":3.06,"h":3.12,"l":3.05,"c":3.05,"v":3400},{"d":"2025-01-15","o":3.04,"h":3.14,"l":3.03,"c":3.13,"v":9300},{"d":"2025-01-16","o":3.12,"h":3.12,"l":3.1,"c":3.1,"v":2700},{"d":"2025-01-17","o":3.13,"h":3.22,"l":3.1,"c":3.22,"v":12900},{"d":"2025-01-21","o":3.17,"h":3.26,"l":3.13,"c":3.2,"v":19500},{"d":"2025-01-22","o":3.21,"h":3.26,"l":3.13,"c":3.13,"v":8000},{"d":"2025-01-23","o":3.21,"h":3.21,"l":3.14,"c":3.21,"v":6500},{"d":"2025-01-24","o":3.21,"h":3.21,"l":3.21,"c":3.21,"v":0},{"d":"2025-01-27","o":3.14,"h":3.19,"l":3.1,"c":3.1,"v":2400},{"d":"2025-01-28","o":3.11,"h":3.12,"l":3.1,"c":3.12,"v":2100},{"d":"2025-01-29","o":3.1,"h":3.12,"l":3.1,"c":3.12,"v":13100},{"d":"2025-01-30","o":3.17,"h":3.17,"l":3.1,"c":3.1,"v":1500},{"d":"2025-01-31","o":3.16,"h":3.16,"l":3.03,"c":3.08,"v":9800},{"d":"2025-02-03","o":3.06,"h":3.21,"l":3.05,"c":3.15,"v":2200},{"d":"2025-02-04","o":3.14,"h":3.14,"l":3.08,"c":3.09,"v":2200},{"d":"2025-02-05","o":3.05,"h":3.1,"l":3.03,"c":3.1,"v":8400},{"d":"2025-02-06","o":3.1,"h":3.11,"l":3.07,"c":3.07,"v":3200},{"d":"2025-02-07","o":3.09,"h":3.09,"l":3.07,"c":3.07,"v":1300},{"d":"2025-02-10","o":3.04,"h":3.08,"l":3.04,"c":3.08,"v":3900},{"d":"2025-02-11","o":3.09,"h":3.09,"l":3.08,"c":3.08,"v":400},{"d":"2025-02-12","o":3.05,"h":3.1,"l":3.03,"c":3.03,"v":8000},{"d":"2025-02-13","o":3.03,"h":3.08,"l":3.03,"c":3.08,"v":3300},{"d":"2025-02-14","o":3.03,"h":3.03,"l":2.97,"c":2.99,"v":6500},{"d":"2025-02-18","o":2.95,"h":3.02,"l":2.92,"c":2.93,"v":5900},{"d":"2025-02-19","o":2.93,"h":2.93,"l":2.93,"c":2.93,"v":0},{"d":"2025-02-20","o":2.95,"h":3,"l":2.88,"c":2.88,"v":2800},{"d":"2025-02-21","o":2.96,"h":3.04,"l":2.96,"c":3.01,"v":8300},{"d":"2025-02-24","o":3.01,"h":3.04,"l":2.85,"c":2.93,"v":16300},{"d":"2025-02-25","o":2.93,"h":2.97,"l":2.88,"c":2.97,"v":4800},{"d":"2025-02-26","o":2.97,"h":2.97,"l":2.91,"c":2.96,"v":3600},{"d":"2025-02-27","o":2.95,"h":2.95,"l":2.89,"c":2.92,"v":6200},{"d":"2025-02-28","o":2.89,"h":2.95,"l":2.86,"c":2.93,"v":8100},{"d":"2025-03-03","o":2.95,"h":2.95,"l":2.84,"c":2.84,"v":15900},{"d":"2025-03-04","o":2.84,"h":2.94,"l":2.76,"c":2.79,"v":23300},{"d":"2025-03-05","o":2.81,"h":2.83,"l":2.76,"c":2.76,"v":37700},{"d":"2025-03-06","o":2.8,"h":2.8,"l":2.7,"c":2.76,"v":349300},{"d":"2025-03-07","o":2.77,"h":2.77,"l":2.68,"c":2.75,"v":9400},{"d":"2025-03-10","o":2.71,"h":2.72,"l":2.68,"c":2.72,"v":33100},{"d":"2025-03-11","o":2.75,"h":2.77,"l":2.71,"c":2.71,"v":16100},{"d":"2025-03-12","o":2.67,"h":2.81,"l":2.64,"c":2.77,"v":17300},{"d":"2025-03-13","o":2.9,"h":2.9,"l":2.73,"c":2.84,"v":22300},{"d":"2025-03-14","o":2.82,"h":2.9,"l":2.74,"c":2.81,"v":5000},{"d":"2025-03-17","o":2.81,"h":2.83,"l":2.81,"c":2.83,"v":2500},{"d":"2025-03-18","o":2.83,"h":2.88,"l":2.77,"c":2.85,"v":3300},{"d":"2025-03-19","o":2.8,"h":2.82,"l":2.78,"c":2.8,"v":4500},{"d":"2025-03-20","o":2.8,"h":2.8,"l":2.78,"c":2.79,"v":3300},{"d":"2025-03-21","o":2.75,"h":2.81,"l":2.75,"c":2.8,"v":7900},{"d":"2025-03-24","o":2.77,"h":2.88,"l":2.77,"c":2.88,"v":14900},{"d":"2025-03-25","o":2.86,"h":2.9,"l":2.81,"c":2.82,"v":3600},{"d":"2025-03-26","o":2.89,"h":2.89,"l":2.75,"c":2.78,"v":5000},{"d":"2025-03-27","o":2.77,"h":2.86,"l":2.76,"c":2.86,"v":6400},{"d":"2025-03-28","o":2.76,"h":2.85,"l":2.76,"c":2.81,"v":3400},{"d":"2025-03-31","o":2.77,"h":2.84,"l":2.76,"c":2.78,"v":4200},{"d":"2025-04-01","o":2.9,"h":2.9,"l":2.81,"c":2.85,"v":3400},{"d":"2025-04-02","o":2.81,"h":2.88,"l":2.77,"c":2.8,"v":1900},{"d":"2025-04-03","o":2.75,"h":2.96,"l":2.75,"c":2.96,"v":16200},{"d":"2025-04-04","o":2.86,"h":3,"l":2.75,"c":3,"v":43300},{"d":"2025-04-07","o":2.83,"h":2.9,"l":2.71,"c":2.84,"v":24000},{"d":"2025-04-08","o":2.76,"h":2.8,"l":2.58,"c":2.65,"v":52600},{"d":"2025-04-09","o":2.65,"h":2.7,"l":2.59,"c":2.65,"v":33900},{"d":"2025-04-10","o":2.68,"h":2.78,"l":2.59,"c":2.78,"v":3200},{"d":"2025-04-11","o":2.66,"h":2.77,"l":2.65,"c":2.71,"v":4200},{"d":"2025-04-14","o":2.68,"h":2.78,"l":2.51,"c":2.68,"v":99000},{"d":"2025-04-15","o":2.7,"h":2.75,"l":2.61,"c":2.72,"v":9300},{"d":"2025-04-16","o":2.75,"h":2.75,"l":2.65,"c":2.71,"v":6200},{"d":"2025-04-17","o":2.7,"h":2.77,"l":2.67,"c":2.7,"v":9600},{"d":"2025-04-21","o":2.72,"h":2.72,"l":2.66,"c":2.66,"v":2200},{"d":"2025-04-22","o":2.72,"h":2.73,"l":2.62,"c":2.68,"v":15900},{"d":"2025-04-23","o":2.69,"h":2.77,"l":2.69,"c":2.77,"v":3700},{"d":"2025-04-24","o":2.73,"h":2.84,"l":2.73,"c":2.82,"v":8800},{"d":"2025-04-25","o":2.75,"h":2.79,"l":2.72,"c":2.75,"v":3200},{"d":"2025-04-28","o":2.66,"h":2.72,"l":2.66,"c":2.68,"v":2000},{"d":"2025-04-29","o":2.7,"h":2.8,"l":2.7,"c":2.73,"v":6900},{"d":"2025-04-30","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":600},{"d":"2025-05-01","o":2.7,"h":2.81,"l":2.68,"c":2.77,"v":2600},{"d":"2025-05-02","o":2.73,"h":2.79,"l":2.73,"c":2.79,"v":3200},{"d":"2025-05-05","o":2.8,"h":2.8,"l":2.68,"c":2.68,"v":22500},{"d":"2025-05-06","o":2.75,"h":2.77,"l":2.75,"c":2.77,"v":2500},{"d":"2025-05-07","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":0},{"d":"2025-05-08","o":2.77,"h":2.84,"l":2.77,"c":2.84,"v":19400},{"d":"2025-05-09","o":2.85,"h":2.85,"l":2.8,"c":2.8,"v":6500},{"d":"2025-05-12","o":2.8,"h":2.86,"l":2.76,"c":2.76,"v":6400},{"d":"2025-05-13","o":2.76,"h":2.86,"l":2.76,"c":2.85,"v":8600},{"d":"2025-05-14","o":2.84,"h":3,"l":2.79,"c":2.98,"v":16300},{"d":"2025-05-15","o":2.9,"h":2.9,"l":2.54,"c":2.68,"v":50900},{"d":"2025-05-16","o":2.7,"h":2.7,"l":2.54,"c":2.57,"v":23400},{"d":"2025-05-19","o":2.54,"h":2.56,"l":2.5,"c":2.5,"v":7400},{"d":"2025-05-20","o":2.47,"h":2.48,"l":2.39,"c":2.4,"v":27300},{"d":"2025-05-21","o":2.4,"h":2.44,"l":2.38,"c":2.39,"v":18900},{"d":"2025-05-22","o":2.38,"h":2.38,"l":2.33,"c":2.35,"v":17900},{"d":"2025-05-23","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":6400},{"d":"2025-05-27","o":2.38,"h":2.4,"l":2.35,"c":2.38,"v":20600},{"d":"2025-05-28","o":2.36,"h":2.4,"l":2.36,"c":2.39,"v":10700},{"d":"2025-05-29","o":2.38,"h":2.42,"l":2.38,"c":2.41,"v":4600},{"d":"2025-05-30","o":2.39,"h":2.41,"l":2.36,"c":2.41,"v":8000},{"d":"2025-06-02","o":2.36,"h":2.39,"l":2.35,"c":2.39,"v":10800},{"d":"2025-06-03","o":2.41,"h":2.41,"l":2.38,"c":2.38,"v":4000},{"d":"2025-06-04","o":2.35,"h":2.5,"l":2.35,"c":2.4,"v":2000},{"d":"2025-06-05","o":2.35,"h":2.41,"l":2.35,"c":2.36,"v":2700},{"d":"2025-06-06","o":2.44,"h":2.44,"l":2.36,"c":2.36,"v":3500},{"d":"2025-06-09","o":2.32,"h":2.59,"l":2.32,"c":2.59,"v":29400},{"d":"2025-06-10","o":2.47,"h":2.51,"l":2.37,"c":2.41,"v":18200},{"d":"2025-06-11","o":2.41,"h":2.41,"l":2.41,"c":2.41,"v":2300},{"d":"2025-06-12","o":2.36,"h":2.42,"l":2.36,"c":2.42,"v":1100},{"d":"2025-06-13","o":2.37,"h":2.43,"l":2.36,"c":2.37,"v":3800},{"d":"2025-06-16","o":2.36,"h":2.47,"l":2.36,"c":2.4,"v":10200},{"d":"2025-06-17","o":2.5,"h":2.5,"l":2.32,"c":2.37,"v":56700},{"d":"2025-06-18","o":2.4,"h":2.46,"l":2.39,"c":2.46,"v":5500},{"d":"2025-06-20","o":2.36,"h":2.42,"l":2.33,"c":2.33,"v":11200},{"d":"2025-06-23","o":2.3,"h":2.43,"l":2.3,"c":2.34,"v":11900},{"d":"2025-06-24","o":2.43,"h":2.43,"l":2.38,"c":2.42,"v":5300},{"d":"2025-06-25","o":2.43,"h":2.44,"l":2.36,"c":2.4,"v":2100},{"d":"2025-06-26","o":2.43,"h":2.61,"l":2.31,"c":2.4,"v":82500},{"d":"2025-06-27","o":2.35,"h":2.44,"l":2.35,"c":2.44,"v":800},{"d":"2025-06-30","o":2.39,"h":3.02,"l":2.27,"c":2.41,"v":111500},{"d":"2025-07-01","o":2.48,"h":2.54,"l":2.47,"c":2.47,"v":5200},{"d":"2025-07-02","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":1100},{"d":"2025-07-03","o":2.4,"h":2.54,"l":2.4,"c":2.49,"v":2500},{"d":"2025-07-07","o":2.54,"h":2.55,"l":2.5,"c":2.5,"v":11600},{"d":"2025-07-08","o":2.55,"h":2.55,"l":2.49,"c":2.49,"v":4700},{"d":"2025-07-09","o":2.5,"h":2.5,"l":2.44,"c":2.44,"v":3000},{"d":"2025-07-10","o":2.51,"h":2.51,"l":2.48,"c":2.49,"v":3800},{"d":"2025-07-11","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":1500},{"d":"2025-07-14","o":2.39,"h":2.49,"l":2.39,"c":2.41,"v":8200},{"d":"2025-07-15","o":2.42,"h":2.43,"l":2.41,"c":2.43,"v":3900},{"d":"2025-07-16","o":2.44,"h":2.71,"l":2.44,"c":2.55,"v":12900},{"d":"2025-07-17","o":2.6,"h":2.61,"l":2.45,"c":2.54,"v":6300},{"d":"2025-07-18","o":2.57,"h":2.57,"l":2.5,"c":2.53,"v":3000},{"d":"2025-07-21","o":2.51,"h":2.66,"l":2.51,"c":2.64,"v":4900},{"d":"2025-07-22","o":2.68,"h":2.68,"l":2.51,"c":2.51,"v":2700},{"d":"2025-07-23","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":1500},{"d":"2025-07-24","o":2.58,"h":2.67,"l":2.52,"c":2.67,"v":8200},{"d":"2025-07-25","o":2.74,"h":2.75,"l":2.67,"c":2.7,"v":4100},{"d":"2025-07-28","o":2.75,"h":2.76,"l":2.6,"c":2.66,"v":4700},{"d":"2025-07-29","o":2.65,"h":2.72,"l":2.65,"c":2.65,"v":1700},{"d":"2025-07-30","o":2.56,"h":2.65,"l":2.56,"c":2.65,"v":2600},{"d":"2025-07-31","o":2.65,"h":2.65,"l":2.52,"c":2.52,"v":5000},{"d":"2025-08-01","o":2.62,"h":2.62,"l":2.46,"c":2.5,"v":9300},{"d":"2025-08-04","o":2.53,"h":2.53,"l":2.49,"c":2.49,"v":2000},{"d":"2025-08-05","o":2.55,"h":2.55,"l":2.49,"c":2.49,"v":1300},{"d":"2025-08-06","o":2.56,"h":2.56,"l":2.48,"c":2.48,"v":1600},{"d":"2025-08-07","o":2.45,"h":2.48,"l":2.4,"c":2.48,"v":5200},{"d":"2025-08-08","o":2.4,"h":2.54,"l":2.4,"c":2.54,"v":800},{"d":"2025-08-11","o":2.44,"h":2.48,"l":2.42,"c":2.48,"v":2200},{"d":"2025-08-12","o":2.55,"h":2.59,"l":2.54,"c":2.57,"v":2800},{"d":"2025-08-13","o":2.71,"h":2.71,"l":2.5,"c":2.58,"v":20800},{"d":"2025-08-14","o":2.53,"h":2.68,"l":2.53,"c":2.59,"v":2500},{"d":"2025-08-15","o":2.49,"h":2.63,"l":2.49,"c":2.62,"v":4900},{"d":"2025-08-18","o":2.7,"h":2.7,"l":2.5,"c":2.5,"v":2200},{"d":"2025-08-19","o":2.53,"h":2.55,"l":2.4,"c":2.4,"v":2500},{"d":"2025-08-20","o":2.47,"h":2.47,"l":2.43,"c":2.46,"v":2200},{"d":"2025-08-21","o":2.42,"h":2.42,"l":2.4,"c":2.4,"v":2600},{"d":"2025-08-22","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":3200},{"d":"2025-08-25","o":2.48,"h":2.53,"l":2.41,"c":2.47,"v":5300},{"d":"2025-08-26","o":2.45,"h":2.48,"l":2.45,"c":2.48,"v":3500},{"d":"2025-08-27","o":2.45,"h":2.52,"l":2.45,"c":2.46,"v":5000},{"d":"2025-08-28","o":2.5,"h":2.55,"l":2.46,"c":2.46,"v":6100},{"d":"2025-08-29","o":2.51,"h":2.51,"l":2.47,"c":2.47,"v":600},{"d":"2025-09-02","o":2.45,"h":2.47,"l":2.45,"c":2.47,"v":3200},{"d":"2025-09-03","o":2.48,"h":2.53,"l":2.47,"c":2.51,"v":3200},{"d":"2025-09-04","o":2.51,"h":2.55,"l":2.51,"c":2.55,"v":4000},{"d":"2025-09-05","o":2.51,"h":2.52,"l":2.51,"c":2.51,"v":1500},{"d":"2025-09-08","o":2.51,"h":2.59,"l":2.5,"c":2.5,"v":4200},{"d":"2025-09-09","o":2.5,"h":2.5,"l":2.46,"c":2.47,"v":1900},{"d":"2025-09-10","o":2.4,"h":2.42,"l":2.4,"c":2.42,"v":2300},{"d":"2025-09-11","o":2.44,"h":2.55,"l":2.4,"c":2.4,"v":5000},{"d":"2025-09-12","o":2.4,"h":2.49,"l":2.39,"c":2.49,"v":6900},{"d":"2025-09-15","o":2.51,"h":2.51,"l":2.41,"c":2.42,"v":6300},{"d":"2025-09-16","o":2.39,"h":2.48,"l":2.39,"c":2.4,"v":5800},{"d":"2025-09-17","o":2.43,"h":2.57,"l":2.4,"c":2.41,"v":13500},{"d":"2025-09-18","o":2.5,"h":2.5,"l":2.43,"c":2.49,"v":6300},{"d":"2025-09-19","o":2.55,"h":2.56,"l":2.4,"c":2.53,"v":25800},{"d":"2025-09-22","o":2.54,"h":2.54,"l":2.43,"c":2.45,"v":4000},{"d":"2025-09-23","o":2.44,"h":2.47,"l":2.41,"c":2.44,"v":2400},{"d":"2025-09-24","o":2.44,"h":2.57,"l":2.42,"c":2.55,"v":457900},{"d":"2025-09-25","o":2.75,"h":3.11,"l":2.68,"c":3.04,"v":588100},{"d":"2025-09-26","o":3.08,"h":3.08,"l":2.82,"c":2.9,"v":110700},{"d":"2025-09-29","o":2.98,"h":3.1,"l":2.9,"c":2.96,"v":112400},{"d":"2025-09-30","o":2.98,"h":2.98,"l":2.77,"c":2.8,"v":87000},{"d":"2025-10-01","o":2.81,"h":2.81,"l":2.48,"c":2.48,"v":351700},{"d":"2025-10-02","o":2.54,"h":2.59,"l":2.41,"c":2.45,"v":73100},{"d":"2025-10-03","o":2.48,"h":2.59,"l":2.43,"c":2.52,"v":92000},{"d":"2025-10-06","o":2.54,"h":2.57,"l":2.52,"c":2.57,"v":39100},{"d":"2025-10-07","o":2.57,"h":2.58,"l":2.45,"c":2.53,"v":25900},{"d":"2025-10-08","o":2.51,"h":2.53,"l":2.44,"c":2.44,"v":28500},{"d":"2025-10-09","o":2.43,"h":2.48,"l":2.43,"c":2.43,"v":10800},{"d":"2025-10-10","o":2.41,"h":2.44,"l":2.29,"c":2.3,"v":137100},{"d":"2025-10-13","o":2.3,"h":2.39,"l":2.3,"c":2.34,"v":25100},{"d":"2025-10-14","o":2.31,"h":2.35,"l":2.24,"c":2.29,"v":62400},{"d":"2025-10-15","o":2.31,"h":2.34,"l":2.28,"c":2.3,"v":34000},{"d":"2025-10-16","o":2.31,"h":2.35,"l":2.24,"c":2.27,"v":26500},{"d":"2025-10-17","o":2.29,"h":2.29,"l":2.22,"c":2.29,"v":20100},{"d":"2025-10-20","o":2.29,"h":2.38,"l":2.29,"c":2.38,"v":6100},{"d":"2025-10-21","o":2.32,"h":2.36,"l":2.31,"c":2.32,"v":11300},{"d":"2025-10-22","o":2.29,"h":2.34,"l":2.26,"c":2.32,"v":31400},{"d":"2025-10-23","o":2.27,"h":2.29,"l":2.25,"c":2.28,"v":5300},{"d":"2025-10-24","o":2.26,"h":2.28,"l":2.25,"c":2.26,"v":3300},{"d":"2025-10-27","o":2.26,"h":2.28,"l":2.2,"c":2.2,"v":13100},{"d":"2025-10-28","o":2.25,"h":2.26,"l":2.2,"c":2.23,"v":19700},{"d":"2025-10-29","o":2.2,"h":2.22,"l":2.18,"c":2.21,"v":7800},{"d":"2025-10-30","o":2.2,"h":2.26,"l":2.15,"c":2.25,"v":18000},{"d":"2025-10-31","o":2.24,"h":2.26,"l":2.2,"c":2.26,"v":5200},{"d":"2025-11-03","o":2.25,"h":2.25,"l":2.01,"c":2.1,"v":38400},{"d":"2025-11-04","o":2.04,"h":2.18,"l":2.04,"c":2.1,"v":17700},{"d":"2025-11-05","o":2.09,"h":2.14,"l":2.05,"c":2.12,"v":8900},{"d":"2025-11-06","o":2.06,"h":2.12,"l":2.06,"c":2.11,"v":6500},{"d":"2025-11-07","o":2.07,"h":2.09,"l":2.06,"c":2.06,"v":6300},{"d":"2025-11-10","o":2.11,"h":2.11,"l":2.06,"c":2.06,"v":3700},{"d":"2025-11-11","o":2.12,"h":2.12,"l":2.06,"c":2.08,"v":35400},{"d":"2025-11-12","o":2.06,"h":2.15,"l":2.06,"c":2.08,"v":21700},{"d":"2025-11-13","o":2.16,"h":2.29,"l":2.15,"c":2.24,"v":55700},{"d":"2025-11-14","o":2.31,"h":2.31,"l":2.15,"c":2.2,"v":8800},{"d":"2025-11-17","o":2.27,"h":2.27,"l":2.16,"c":2.16,"v":5700},{"d":"2025-11-18","o":2.16,"h":2.16,"l":2.11,"c":2.12,"v":22300},{"d":"2025-11-19","o":2.12,"h":2.14,"l":2.07,"c":2.11,"v":14900},{"d":"2025-11-20","o":2.13,"h":2.13,"l":2.07,"c":2.07,"v":5900},{"d":"2025-11-21","o":2.07,"h":2.09,"l":2.07,"c":2.07,"v":7500},{"d":"2025-11-24","o":2.1,"h":2.1,"l":2.07,"c":2.07,"v":1900},{"d":"2025-11-25","o":2.09,"h":2.18,"l":2.08,"c":2.17,"v":13700},{"d":"2025-11-26","o":2.15,"h":2.16,"l":2.11,"c":2.11,"v":7300},{"d":"2025-11-28","o":2.1,"h":2.14,"l":2.08,"c":2.14,"v":8500},{"d":"2025-12-01","o":2.13,"h":2.13,"l":2.06,"c":2.07,"v":20200},{"d":"2025-12-02","o":2.07,"h":2.1,"l":2.07,"c":2.07,"v":5400},{"d":"2025-12-03","o":2.06,"h":2.1,"l":2.06,"c":2.1,"v":11500},{"d":"2025-12-04","o":2.22,"h":2.22,"l":2.06,"c":2.07,"v":10500},{"d":"2025-12-05","o":2.06,"h":2.09,"l":2.04,"c":2.07,"v":9100},{"d":"2025-12-08","o":2.1,"h":2.1,"l":2.04,"c":2.04,"v":10300},{"d":"2025-12-09","o":2.03,"h":2.08,"l":2.03,"c":2.05,"v":7900},{"d":"2025-12-10","o":2.08,"h":2.12,"l":2.05,"c":2.09,"v":3500},{"d":"2025-12-11","o":2.07,"h":2.1,"l":2.05,"c":2.09,"v":10100},{"d":"2025-12-12","o":2.1,"h":2.16,"l":2.1,"c":2.15,"v":21800},{"d":"2025-12-15","o":2.13,"h":2.15,"l":2.1,"c":2.14,"v":5100},{"d":"2025-12-16","o":2.1,"h":2.18,"l":2.1,"c":2.13,"v":32200},{"d":"2025-12-17","o":2.11,"h":2.15,"l":2.09,"c":2.11,"v":12500},{"d":"2025-12-18","o":2.1,"h":2.15,"l":2.08,"c":2.1,"v":13500},{"d":"2025-12-19","o":2.09,"h":2.1,"l":2.08,"c":2.08,"v":14200},{"d":"2025-12-22","o":2.08,"h":2.12,"l":2.06,"c":2.12,"v":8700},{"d":"2025-12-23","o":2.07,"h":2.12,"l":2.06,"c":2.06,"v":6400},{"d":"2025-12-24","o":2.05,"h":2.1,"l":2.05,"c":2.1,"v":3400},{"d":"2025-12-26","o":2.09,"h":2.14,"l":2.08,"c":2.14,"v":18400},{"d":"2025-12-29","o":2.14,"h":2.14,"l":2.06,"c":2.12,"v":10100},{"d":"2025-12-30","o":2.1,"h":2.13,"l":2.1,"c":2.11,"v":6900},{"d":"2025-12-31","o":2.12,"h":2.13,"l":2.08,"c":2.11,"v":5900},{"d":"2026-01-02","o":2.11,"h":2.12,"l":2.1,"c":2.1,"v":1500},{"d":"2026-01-05","o":2.1,"h":2.18,"l":2.1,"c":2.18,"v":7300},{"d":"2026-01-06","o":2.13,"h":2.16,"l":2.13,"c":2.15,"v":8100},{"d":"2026-01-07","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":4800},{"d":"2026-01-08","o":2.13,"h":2.17,"l":2.13,"c":2.17,"v":15900},{"d":"2026-01-09","o":2.17,"h":2.18,"l":2.14,"c":2.18,"v":8300},{"d":"2026-01-12","o":2.18,"h":2.2,"l":2.16,"c":2.16,"v":9600},{"d":"2026-01-13","o":2.16,"h":2.2,"l":2.07,"c":2.13,"v":14800},{"d":"2026-01-14","o":2.13,"h":2.13,"l":2.12,"c":2.13,"v":2700},{"d":"2026-01-15","o":2.2,"h":2.2,"l":2.12,"c":2.15,"v":6300},{"d":"2026-01-16","o":2.19,"h":2.19,"l":2.12,"c":2.15,"v":4400},{"d":"2026-01-20","o":2.13,"h":2.13,"l":2.1,"c":2.1,"v":2000},{"d":"2026-01-21","o":2.1,"h":2.11,"l":2.08,"c":2.08,"v":3800},{"d":"2026-01-22","o":2.1,"h":2.13,"l":2.1,"c":2.1,"v":12500},{"d":"2026-01-23","o":2.1,"h":2.15,"l":2.1,"c":2.1,"v":6400},{"d":"2026-01-26","o":2.14,"h":2.14,"l":2.1,"c":2.1,"v":10100},{"d":"2026-01-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":4500},{"d":"2026-01-28","o":2.08,"h":2.14,"l":2.08,"c":2.14,"v":3800},{"d":"2026-01-29","o":2.11,"h":2.14,"l":2.1,"c":2.11,"v":2800},{"d":"2026-01-30","o":2.12,"h":2.16,"l":2.09,"c":2.12,"v":28300},{"d":"2026-02-02","o":2.16,"h":2.16,"l":2.1,"c":2.13,"v":2000},{"d":"2026-02-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":800},{"d":"2026-02-04","o":2.1,"h":2.18,"l":2.1,"c":2.18,"v":8900},{"d":"2026-02-05","o":2.15,"h":2.21,"l":2.15,"c":2.2,"v":31600},{"d":"2026-02-06","o":2.17,"h":2.22,"l":2.15,"c":2.15,"v":10600},{"d":"2026-02-09","o":2.17,"h":2.22,"l":2.15,"c":2.16,"v":23500},{"d":"2026-02-10","o":2.18,"h":2.24,"l":2.17,"c":2.2,"v":3900},{"d":"2026-02-11","o":2.2,"h":2.32,"l":2.2,"c":2.29,"v":12600},{"d":"2026-02-12","o":2.39,"h":2.39,"l":2.21,"c":2.27,"v":8500},{"d":"2026-02-13","o":2.28,"h":2.31,"l":2.24,"c":2.25,"v":6000},{"d":"2026-02-17","o":2.17,"h":2.25,"l":2.17,"c":2.2,"v":4200},{"d":"2026-02-18","o":2.18,"h":2.23,"l":2.16,"c":2.18,"v":1200},{"d":"2026-02-19","o":2.17,"h":2.18,"l":2.11,"c":2.12,"v":7200},{"d":"2026-02-20","o":2.13,"h":2.2,"l":2.12,"c":2.12,"v":12700},{"d":"2026-02-23","o":2.15,"h":2.18,"l":2.08,"c":2.1,"v":26400},{"d":"2026-02-24","o":2.16,"h":2.17,"l":2.11,"c":2.17,"v":2200},{"d":"2026-02-25","o":2.14,"h":2.17,"l":2.13,"c":2.13,"v":5000},{"d":"2026-02-26","o":2.14,"h":2.17,"l":2.14,"c":2.14,"v":10500},{"d":"2026-02-27","o":2.13,"h":2.16,"l":2.11,"c":2.11,"v":5700},{"d":"2026-03-02","o":2.08,"h":2.13,"l":2.08,"c":2.1,"v":3300},{"d":"2026-03-03","o":2.05,"h":2.11,"l":2.05,"c":2.08,"v":2300},{"d":"2026-03-04","o":2.11,"h":2.11,"l":2.08,"c":2.08,"v":1600},{"d":"2026-03-05","o":2.08,"h":2.1,"l":2.08,"c":2.09,"v":1300},{"d":"2026-03-06","o":2.11,"h":2.16,"l":2.07,"c":2.09,"v":5400},{"d":"2026-03-09","o":2.17,"h":2.17,"l":2.09,"c":2.1,"v":3700},{"d":"2026-03-10","o":2.1,"h":2.13,"l":2.1,"c":2.13,"v":1200},{"d":"2026-03-11","o":2.12,"h":2.13,"l":2.11,"c":2.11,"v":1100},{"d":"2026-03-12","o":2.08,"h":2.11,"l":2.08,"c":2.08,"v":1200},{"d":"2026-03-13","o":2.11,"h":2.12,"l":2.11,"c":2.11,"v":1000},{"d":"2026-03-16","o":2.13,"h":2.13,"l":2.1,"c":2.11,"v":1900},{"d":"2026-03-17","o":2.08,"h":2.12,"l":2.06,"c":2.06,"v":3600},{"d":"2026-03-18","o":2.04,"h":2.13,"l":2.02,"c":2.02,"v":6200},{"d":"2026-03-19","o":2.02,"h":2.1,"l":2.02,"c":2.03,"v":10700},{"d":"2026-03-20","o":2,"h":2.06,"l":2,"c":2.01,"v":6500},{"d":"2026-03-23","o":2.03,"h":2.03,"l":1.98,"c":1.98,"v":5500},{"d":"2026-03-24","o":1.96,"h":2.01,"l":1.9,"c":1.9,"v":15200},{"d":"2026-03-25","o":1.91,"h":1.92,"l":1.88,"c":1.9,"v":3100},{"d":"2026-03-26","o":1.88,"h":1.9,"l":1.85,"c":1.88,"v":6100},{"d":"2026-03-27","o":1.84,"h":1.85,"l":1.79,"c":1.81,"v":12700},{"d":"2026-03-30","o":1.8,"h":1.85,"l":1.79,"c":1.81,"v":3400},{"d":"2026-03-31","o":1.71,"h":1.68,"l":1.34,"c":1.45,"v":160604},{"d":"2026-04-01","o":1.41,"h":1.41,"l":1.29,"c":1.35,"v":77180},{"d":"2026-04-02","o":1.34,"h":1.35,"l":1.31,"c":1.35,"v":12904},{"d":"2026-04-06","o":1.33,"h":1.37,"l":1.32,"c":1.34,"v":33695},{"d":"2026-04-07","o":1.33,"h":1.38,"l":1.35,"c":1.38,"v":4239},{"d":"2026-04-08","o":1.37,"h":1.4,"l":1.33,"c":1.33,"v":14563},{"d":"2026-04-09","o":1.32,"h":1.36,"l":1.32,"c":1.33,"v":19238},{"d":"2026-04-10","o":1.34,"h":1.35,"l":1.32,"c":1.35,"v":14440},{"d":"2026-04-13","o":1.36,"h":1.36,"l":1.32,"c":1.33,"v":8607},{"d":"2026-04-14","o":1.33,"h":1.4,"l":1.29,"c":1.29,"v":24813},{"d":"2026-04-15","o":1.29,"h":1.31,"l":1.25,"c":1.29,"v":396511},{"d":"2026-04-16","o":1.4,"h":1.59,"l":1.35,"c":1.5,"v":697714},{"d":"2026-04-17","o":1.68,"h":1.75,"l":1.51,"c":1.58,"v":973975},{"d":"2026-04-20","o":1.52,"h":1.5,"l":1.33,"c":1.41,"v":175805},{"d":"2026-04-21","o":1.42,"h":1.4,"l":1.28,"c":1.37,"v":157520},{"d":"2026-04-22","o":1.35,"h":1.39,"l":1.34,"c":1.35,"v":28720},{"d":"2026-04-23","o":1.37,"h":1.4,"l":1.3,"c":1.34,"v":38199},{"d":"2026-04-24","o":1.34,"h":1.36,"l":1.27,"c":1.33,"v":89059},{"d":"2026-04-27","o":1.26,"h":1.39,"l":1.26,"c":1.32,"v":84234},{"d":"2026-04-28","o":1.31,"h":1.37,"l":1.31,"c":1.33,"v":62250},{"d":"2026-04-29","o":1.35,"h":1.35,"l":1.32,"c":1.34,"v":58711},{"d":"2026-04-30","o":1.34,"h":1.57,"l":1.32,"c":1.45,"v":372381},{"d":"2026-05-01","o":1.62,"h":1.76,"l":1.57,"c":1.7,"v":1055987},{"d":"2026-05-04","o":1.9,"h":2.07,"l":1.7,"c":1.84,"v":1684056},{"d":"2026-05-05","o":1.83,"h":1.86,"l":1.65,"c":1.75,"v":209078},{"d":"2026-05-06","o":1.73,"h":1.85,"l":1.62,"c":1.81,"v":319658},{"d":"2026-05-07","o":1.9,"h":2.06,"l":1.86,"c":2.01,"v":594154},{"d":"2026-05-08","o":2.05,"h":2.13,"l":1.95,"c":2.03,"v":335750},{"d":"2026-05-11","o":2.06,"h":2.1,"l":1.77,"c":1.89,"v":401713},{"d":"2026-05-12","o":1.85,"h":1.86,"l":1.7,"c":1.73,"v":155805},{"d":"2026-05-13","o":1.73,"h":1.76,"l":1.68,"c":1.68,"v":100091},{"d":"2026-05-14","o":1.63,"h":1.69,"l":1.55,"c":1.58,"v":179398},{"d":"2026-05-15","o":1.52,"h":1.57,"l":1.45,"c":1.47,"v":113569},{"d":"2026-05-18","o":1.39,"h":1.42,"l":1.36,"c":1.4,"v":80719},{"d":"2026-05-19","o":1.39,"h":1.46,"l":1.34,"c":1.34,"v":34361}]