[{"d":"1983-10-07","o":17.92,"h":19.17,"l":17.92,"c":17.92,"v":24360},{"d":"1983-10-10","o":20.83,"h":21.25,"l":20.83,"c":20.83,"v":27120},{"d":"1983-10-11","o":22.5,"h":23.75,"l":22.5,"c":22.5,"v":21000},{"d":"1983-10-12","o":22.5,"h":22.5,"l":21.67,"c":21.67,"v":9540},{"d":"1983-10-13","o":21.67,"h":22.5,"l":21.67,"c":21.67,"v":12900},{"d":"1983-10-14","o":24.58,"h":25.42,"l":24.58,"c":24.58,"v":9000},{"d":"1983-10-17","o":25,"h":25.83,"l":25,"c":25,"v":27720},{"d":"1983-10-18","o":27.92,"h":28.75,"l":27.92,"c":27.92,"v":23220},{"d":"1983-10-19","o":27.5,"h":27.5,"l":26.67,"c":26.67,"v":15360},{"d":"1983-10-20","o":26.67,"h":27.92,"l":26.67,"c":26.67,"v":11760},{"d":"1983-10-21","o":28.33,"h":29.58,"l":28.33,"c":28.33,"v":12240},{"d":"1983-10-24","o":30.83,"h":31.67,"l":30.83,"c":30.83,"v":21600},{"d":"1983-10-25","o":33.75,"h":34.58,"l":33.75,"c":33.75,"v":22140},{"d":"1983-10-26","o":34.17,"h":34.58,"l":34.17,"c":34.17,"v":15120},{"d":"1983-10-27","o":32.5,"h":32.5,"l":31.67,"c":31.67,"v":22080},{"d":"1983-10-28","o":29.17,"h":29.17,"l":28.75,"c":28.75,"v":12540},{"d":"1983-10-31","o":30,"h":30.83,"l":30,"c":30,"v":9180},{"d":"1983-11-01","o":30,"h":30.83,"l":30,"c":30,"v":6180},{"d":"1983-11-02","o":30.83,"h":32.08,"l":30.83,"c":30.83,"v":10680},{"d":"1983-11-03","o":30.83,"h":30.83,"l":30,"c":30,"v":9360},{"d":"1983-11-04","o":30,"h":30.42,"l":29.58,"c":29.58,"v":4980},{"d":"1983-11-07","o":29.58,"h":30.42,"l":29.58,"c":29.58,"v":4020},{"d":"1983-11-08","o":30.42,"h":31.25,"l":30.42,"c":30.42,"v":8160},{"d":"1983-11-09","o":33.33,"h":34.17,"l":33.33,"c":33.33,"v":11520},{"d":"1983-11-10","o":34.17,"h":35,"l":34.17,"c":34.17,"v":15600},{"d":"1983-11-11","o":36.67,"h":37.5,"l":36.67,"c":36.67,"v":14100},{"d":"1983-11-14","o":37.5,"h":38.33,"l":37.5,"c":37.5,"v":8460},{"d":"1983-11-15","o":37.92,"h":38.75,"l":37.92,"c":37.92,"v":10500},{"d":"1983-11-16","o":39.58,"h":40.42,"l":39.58,"c":39.58,"v":8280},{"d":"1983-11-17","o":42.5,"h":43.75,"l":42.5,"c":42.5,"v":28800},{"d":"1983-11-18","o":45,"h":45.83,"l":45,"c":45,"v":29820},{"d":"1983-11-21","o":47.92,"h":48.75,"l":47.92,"c":47.92,"v":13440},{"d":"1983-11-22","o":50.42,"h":52.5,"l":50.42,"c":50.42,"v":15540},{"d":"1983-11-23","o":50.42,"h":51.67,"l":50,"c":50,"v":14760},{"d":"1983-11-25","o":48.33,"h":48.33,"l":46.67,"c":46.67,"v":12240},{"d":"1983-11-28","o":47.92,"h":49.58,"l":47.92,"c":47.92,"v":15300},{"d":"1983-11-29","o":51.25,"h":52.5,"l":51.25,"c":51.25,"v":7260},{"d":"1983-11-30","o":51.25,"h":52.5,"l":51.25,"c":51.25,"v":8220},{"d":"1983-12-01","o":50.42,"h":50.42,"l":49.58,"c":49.58,"v":6840},{"d":"1983-12-02","o":50.42,"h":52.5,"l":50.42,"c":50.42,"v":7560},{"d":"1983-12-05","o":50.42,"h":52.08,"l":50,"c":50,"v":6000},{"d":"1983-12-06","o":50,"h":51.25,"l":49.58,"c":49.58,"v":6180},{"d":"1983-12-07","o":50.42,"h":51.67,"l":50.42,"c":50.42,"v":5820},{"d":"1983-12-08","o":50.42,"h":51.25,"l":50,"c":50,"v":3180},{"d":"1983-12-09","o":50,"h":51.25,"l":50,"c":50,"v":3540},{"d":"1983-12-12","o":50,"h":50.83,"l":50,"c":50,"v":3000},{"d":"1983-12-13","o":50,"h":51.67,"l":50,"c":50,"v":5400},{"d":"1983-12-14","o":51.25,"h":53.33,"l":51.25,"c":51.25,"v":3900},{"d":"1983-12-15","o":55,"h":55.83,"l":55,"c":55,"v":8640},{"d":"1983-12-16","o":60.83,"h":61.67,"l":60.83,"c":60.83,"v":29400},{"d":"1983-12-19","o":65.83,"h":66.67,"l":65.83,"c":65.83,"v":8820},{"d":"1983-12-20","o":64.58,"h":64.58,"l":62.92,"c":62.92,"v":9120},{"d":"1983-12-21","o":62.92,"h":63.33,"l":62.08,"c":62.08,"v":9060},{"d":"1983-12-22","o":59.58,"h":59.58,"l":58.75,"c":58.75,"v":9420},{"d":"1983-12-23","o":56.67,"h":56.67,"l":55.83,"c":55.83,"v":19980},{"d":"1983-12-27","o":55.83,"h":57.5,"l":55.42,"c":55.42,"v":1020},{"d":"1983-12-28","o":61.67,"h":63.33,"l":61.67,"c":61.67,"v":9720},{"d":"1983-12-29","o":53.33,"h":53.33,"l":52.5,"c":52.5,"v":29280},{"d":"1983-12-30","o":52.5,"h":54.17,"l":52.08,"c":52.08,"v":11580},{"d":"1984-01-03","o":53.75,"h":55.83,"l":53.75,"c":53.75,"v":9840},{"d":"1984-01-04","o":56.67,"h":58.33,"l":56.67,"c":56.67,"v":7200},{"d":"1984-01-05","o":56.67,"h":57.5,"l":55.42,"c":55.42,"v":3240},{"d":"1984-01-06","o":55.42,"h":55.83,"l":55,"c":55,"v":4620},{"d":"1984-01-09","o":55,"h":55.83,"l":53.33,"c":53.33,"v":4560},{"d":"1984-01-10","o":53.33,"h":53.33,"l":52.5,"c":52.5,"v":3360},{"d":"1984-01-11","o":50,"h":50,"l":48.33,"c":48.33,"v":20940},{"d":"1984-01-12","o":48.33,"h":48.33,"l":47.5,"c":47.5,"v":11520},{"d":"1984-01-13","o":47.5,"h":48.33,"l":46.67,"c":46.67,"v":2820},{"d":"1984-01-16","o":46.67,"h":47.5,"l":46.67,"c":46.67,"v":4560},{"d":"1984-01-17","o":45,"h":45,"l":43.33,"c":43.33,"v":7620},{"d":"1984-01-18","o":44.17,"h":45.83,"l":44.17,"c":44.17,"v":2940},{"d":"1984-01-19","o":47.5,"h":50,"l":47.5,"c":47.5,"v":7140},{"d":"1984-01-20","o":48.33,"h":50,"l":48.33,"c":48.33,"v":6060},{"d":"1984-01-23","o":48.33,"h":50,"l":48.33,"c":48.33,"v":2880},{"d":"1984-01-24","o":48.33,"h":48.33,"l":47.5,"c":47.5,"v":1920},{"d":"1984-01-25","o":47.5,"h":48.33,"l":46.67,"c":46.67,"v":1620},{"d":"1984-01-26","o":46.67,"h":46.67,"l":45.83,"c":45.83,"v":3840},{"d":"1984-01-27","o":45.83,"h":45.83,"l":44.17,"c":44.17,"v":3120},{"d":"1984-01-30","o":44.17,"h":45,"l":43.33,"c":43.33,"v":1620},{"d":"1984-01-31","o":43.33,"h":44.17,"l":42.5,"c":42.5,"v":5220},{"d":"1984-02-01","o":42.5,"h":43.33,"l":41.67,"c":41.67,"v":4920},{"d":"1984-02-02","o":41.67,"h":42.5,"l":40.83,"c":40.83,"v":4620},{"d":"1984-02-03","o":46.67,"h":48.33,"l":46.67,"c":46.67,"v":7200},{"d":"1984-02-06","o":46.67,"h":47.92,"l":46.67,"c":46.67,"v":7140},{"d":"1984-02-07","o":46.67,"h":46.67,"l":45.83,"c":45.83,"v":7560},{"d":"1984-02-08","o":44.17,"h":44.17,"l":43.33,"c":43.33,"v":3960},{"d":"1984-02-09","o":43.75,"h":44.38,"l":43.75,"c":43.75,"v":4380},{"d":"1984-02-10","o":43.75,"h":44.58,"l":43.75,"c":43.75,"v":2100},{"d":"1984-02-13","o":43.33,"h":43.33,"l":42.08,"c":42.08,"v":6600},{"d":"1984-02-14","o":43.96,"h":44.17,"l":43.96,"c":43.96,"v":3540},{"d":"1984-02-15","o":43.96,"h":44.17,"l":43.54,"c":43.54,"v":2580},{"d":"1984-02-16","o":43.54,"h":44.17,"l":43.54,"c":43.54,"v":2640},{"d":"1984-02-17","o":43.54,"h":44.17,"l":43.33,"c":43.33,"v":1800},{"d":"1984-02-21","o":43.33,"h":44.17,"l":43.33,"c":43.33,"v":1560},{"d":"1984-02-22","o":43.33,"h":44.17,"l":43.33,"c":43.33,"v":1380},{"d":"1984-02-23","o":43.33,"h":44.17,"l":43.33,"c":43.33,"v":4800},{"d":"1984-02-24","o":45,"h":45.83,"l":45,"c":45,"v":2700},{"d":"1984-02-27","o":49.17,"h":49.79,"l":49.17,"c":49.17,"v":6240},{"d":"1984-02-28","o":47.92,"h":47.92,"l":46.67,"c":46.67,"v":3540},{"d":"1984-02-29","o":46.67,"h":47.92,"l":46.67,"c":46.67,"v":2100},{"d":"1984-03-01","o":47.08,"h":47.92,"l":47.08,"c":47.08,"v":1860},{"d":"1984-03-02","o":47.08,"h":48.33,"l":47.08,"c":47.08,"v":7500},{"d":"1984-03-05","o":47.5,"h":48.75,"l":47.5,"c":47.5,"v":600},{"d":"1984-03-06","o":48.75,"h":50,"l":48.75,"c":48.75,"v":3000},{"d":"1984-03-07","o":48.75,"h":49.58,"l":48.75,"c":48.75,"v":2280},{"d":"1984-03-08","o":46.67,"h":46.67,"l":46.25,"c":46.25,"v":6600},{"d":"1984-03-09","o":46.25,"h":46.88,"l":45.83,"c":45.83,"v":840},{"d":"1984-03-12","o":45.83,"h":46.88,"l":45.83,"c":45.83,"v":600},{"d":"1984-03-13","o":45.83,"h":45.83,"l":44.58,"c":44.58,"v":2700},{"d":"1984-03-14","o":43.33,"h":43.33,"l":41.67,"c":41.67,"v":7740},{"d":"1984-03-15","o":41.67,"h":43.33,"l":41.67,"c":41.67,"v":1440},{"d":"1984-03-16","o":42.08,"h":43.33,"l":42.08,"c":42.08,"v":1500},{"d":"1984-03-19","o":42.08,"h":43.33,"l":41.67,"c":41.67,"v":3600},{"d":"1984-03-20","o":41.67,"h":42.5,"l":40.83,"c":40.83,"v":3300},{"d":"1984-03-21","o":40.83,"h":42.5,"l":40.83,"c":40.83,"v":780},{"d":"1984-03-22","o":40.83,"h":40.83,"l":40,"c":40,"v":2940},{"d":"1984-03-23","o":40.83,"h":41.67,"l":40.83,"c":40.83,"v":1620},{"d":"1984-03-26","o":40.83,"h":41.25,"l":40.42,"c":40.42,"v":300},{"d":"1984-03-27","o":40.42,"h":41.25,"l":40,"c":40,"v":60},{"d":"1984-03-28","o":41.67,"h":43.33,"l":41.67,"c":41.67,"v":1620},{"d":"1984-03-29","o":41.67,"h":43.33,"l":41.67,"c":41.67,"v":2100},{"d":"1984-03-30","o":42.92,"h":43.33,"l":42.92,"c":42.92,"v":6060},{"d":"1984-04-02","o":42.92,"h":43.33,"l":42.92,"c":42.92,"v":4020},{"d":"1984-04-03","o":43.75,"h":45,"l":43.75,"c":43.75,"v":4680},{"d":"1984-04-04","o":43.75,"h":43.96,"l":43.33,"c":43.33,"v":2100},{"d":"1984-04-05","o":43.33,"h":43.33,"l":41.67,"c":41.67,"v":2880},{"d":"1984-04-06","o":41.67,"h":42.92,"l":41.67,"c":41.67,"v":3600},{"d":"1984-04-09","o":41.67,"h":42.92,"l":41.25,"c":41.25,"v":600},{"d":"1984-04-10","o":41.25,"h":42.92,"l":40.42,"c":40.42,"v":300},{"d":"1984-04-11","o":40.83,"h":42.92,"l":40.83,"c":40.83,"v":3420},{"d":"1984-04-12","o":40.83,"h":41.67,"l":40,"c":40,"v":3360},{"d":"1984-04-13","o":40,"h":40.83,"l":40,"c":40,"v":5820},{"d":"1984-04-16","o":44.17,"h":45.83,"l":44.17,"c":44.17,"v":9600},{"d":"1984-04-17","o":47.08,"h":49.17,"l":47.08,"c":47.08,"v":7800},{"d":"1984-04-18","o":49.58,"h":50.83,"l":49.58,"c":49.58,"v":5400},{"d":"1984-04-19","o":49.58,"h":50,"l":49.17,"c":49.17,"v":4560},{"d":"1984-04-23","o":49.17,"h":49.17,"l":48.33,"c":48.33,"v":4140},{"d":"1984-04-24","o":47.92,"h":47.92,"l":47.5,"c":47.5,"v":2280},{"d":"1984-04-25","o":47.5,"h":47.92,"l":47.5,"c":47.5,"v":2880},{"d":"1984-04-26","o":47.92,"h":48.33,"l":47.92,"c":47.92,"v":3960},{"d":"1984-04-27","o":47.92,"h":48.33,"l":47.71,"c":47.71,"v":1200},{"d":"1984-04-30","o":49.17,"h":50,"l":49.17,"c":49.17,"v":2820},{"d":"1984-05-01","o":52.5,"h":53.33,"l":52.5,"c":52.5,"v":6780},{"d":"1984-05-02","o":53.33,"h":55,"l":53.33,"c":53.33,"v":3660},{"d":"1984-05-03","o":53.75,"h":55.42,"l":53.75,"c":53.75,"v":4380},{"d":"1984-05-04","o":53.75,"h":55.42,"l":53.75,"c":53.75,"v":1380},{"d":"1984-05-07","o":53.75,"h":55.83,"l":53.75,"c":53.75,"v":3720},{"d":"1984-05-08","o":53.75,"h":54.17,"l":53.33,"c":53.33,"v":3360},{"d":"1984-05-09","o":52.08,"h":52.08,"l":50.42,"c":50.42,"v":5760},{"d":"1984-05-10","o":50,"h":50,"l":48.33,"c":48.33,"v":3960},{"d":"1984-05-11","o":47.92,"h":47.92,"l":45.83,"c":45.83,"v":3360},{"d":"1984-05-14","o":45.83,"h":47.08,"l":45.42,"c":45.42,"v":480},{"d":"1984-05-15","o":45.83,"h":48.75,"l":45.83,"c":48.75,"v":1380},{"d":"1984-05-16","o":48.75,"h":48.75,"l":47.08,"c":48.33,"v":540},{"d":"1984-05-17","o":48.33,"h":50,"l":46.67,"c":47.5,"v":4440},{"d":"1984-05-18","o":47.92,"h":51.25,"l":47.92,"c":51.25,"v":3780},{"d":"1984-05-21","o":51.25,"h":51.25,"l":48.33,"c":48.33,"v":11160},{"d":"1984-05-22","o":48.33,"h":49.58,"l":47.08,"c":47.92,"v":2700},{"d":"1984-05-23","o":48.75,"h":50.83,"l":48.75,"c":50.83,"v":2160},{"d":"1984-05-24","o":50.83,"h":51.67,"l":46.67,"c":46.67,"v":8820},{"d":"1984-05-25","o":46.67,"h":48.33,"l":40,"c":42.92,"v":13260},{"d":"1984-05-29","o":41.67,"h":41.67,"l":37.5,"c":40,"v":8760},{"d":"1984-05-30","o":40,"h":40.83,"l":38.33,"c":38.33,"v":6900},{"d":"1984-05-31","o":38.33,"h":40.42,"l":38.33,"c":38.33,"v":1440},{"d":"1984-06-01","o":38.33,"h":41.25,"l":38.33,"c":41.25,"v":3060},{"d":"1984-06-04","o":41.67,"h":42.5,"l":41.67,"c":42.08,"v":2700},{"d":"1984-06-05","o":42.5,"h":42.5,"l":42.5,"c":42.5,"v":960},{"d":"1984-06-06","o":42.5,"h":42.5,"l":40.83,"c":40.83,"v":1440},{"d":"1984-06-07","o":41.04,"h":45.42,"l":41.04,"c":43.33,"v":4560},{"d":"1984-06-08","o":45.83,"h":48.33,"l":45.83,"c":48.33,"v":10140},{"d":"1984-06-11","o":48.33,"h":49.58,"l":47.5,"c":48.33,"v":8580},{"d":"1984-06-12","o":48.33,"h":49.17,"l":46.67,"c":48.33,"v":3600},{"d":"1984-06-13","o":48.33,"h":48.33,"l":46.88,"c":47.08,"v":1620},{"d":"1984-06-14","o":47.08,"h":47.92,"l":45,"c":45.42,"v":6540},{"d":"1984-06-15","o":45.42,"h":47.08,"l":45.42,"c":46.25,"v":2580},{"d":"1984-06-18","o":46.67,"h":49.17,"l":46.67,"c":47.08,"v":6120},{"d":"1984-06-19","o":47.08,"h":49.17,"l":47.08,"c":47.08,"v":2580},{"d":"1984-06-20","o":47.08,"h":48.75,"l":45.83,"c":48.75,"v":5940},{"d":"1984-06-21","o":48.33,"h":48.33,"l":47.92,"c":48.33,"v":2340},{"d":"1984-06-22","o":48.33,"h":49.17,"l":47.5,"c":47.5,"v":1740},{"d":"1984-06-25","o":47.92,"h":49.17,"l":47.92,"c":47.92,"v":840},{"d":"1984-06-26","o":47.92,"h":47.92,"l":47.5,"c":47.5,"v":300},{"d":"1984-06-27","o":47.5,"h":48.33,"l":46.67,"c":46.67,"v":660},{"d":"1984-06-28","o":46.67,"h":48.75,"l":46.67,"c":48.75,"v":540},{"d":"1984-06-29","o":48.75,"h":49.17,"l":47.5,"c":47.5,"v":2280},{"d":"1984-07-02","o":47.5,"h":49.17,"l":47.5,"c":47.92,"v":1500},{"d":"1984-07-03","o":48.75,"h":49.17,"l":48.75,"c":49.17,"v":1620},{"d":"1984-07-05","o":48.33,"h":48.33,"l":48.33,"c":48.33,"v":60},{"d":"1984-07-06","o":48.33,"h":48.75,"l":47.71,"c":47.92,"v":1080},{"d":"1984-07-09","o":47.92,"h":48.75,"l":47.92,"c":47.92,"v":1920},{"d":"1984-07-10","o":47.92,"h":49.17,"l":47.92,"c":48.54,"v":1560},{"d":"1984-07-11","o":47.92,"h":47.92,"l":47.92,"c":47.92,"v":360},{"d":"1984-07-12","o":47.92,"h":48.75,"l":47.92,"c":48.33,"v":600},{"d":"1984-07-13","o":48.33,"h":48.54,"l":48.33,"c":48.54,"v":1080},{"d":"1984-07-16","o":48.54,"h":50.42,"l":47.92,"c":50.42,"v":2760},{"d":"1984-07-17","o":50.42,"h":50.42,"l":48.33,"c":50,"v":8040},{"d":"1984-07-18","o":50,"h":50,"l":48.33,"c":48.54,"v":7320},{"d":"1984-07-19","o":48.54,"h":49.17,"l":48.54,"c":48.54,"v":960},{"d":"1984-07-20","o":48.54,"h":49.17,"l":48.54,"c":49.17,"v":960},{"d":"1984-07-23","o":48.75,"h":48.75,"l":47.5,"c":48.75,"v":3480},{"d":"1984-07-24","o":47.5,"h":47.5,"l":47.5,"c":47.5,"v":780},{"d":"1984-07-25","o":47.5,"h":47.92,"l":46.67,"c":47.08,"v":4200},{"d":"1984-07-26","o":46.88,"h":46.88,"l":44.17,"c":45.83,"v":5940},{"d":"1984-07-27","o":45,"h":45,"l":43.33,"c":44.17,"v":1380},{"d":"1984-07-30","o":44.17,"h":44.58,"l":43.75,"c":44.58,"v":1200},{"d":"1984-07-31","o":44.58,"h":44.58,"l":43.33,"c":43.75,"v":2700},{"d":"1984-08-01","o":43.75,"h":44.17,"l":43.54,"c":43.75,"v":7380},{"d":"1984-08-02","o":43.75,"h":45,"l":43.33,"c":45,"v":7080},{"d":"1984-08-03","o":45,"h":48.33,"l":45,"c":47.5,"v":7860},{"d":"1984-08-06","o":47.5,"h":49.17,"l":47.5,"c":47.5,"v":10440},{"d":"1984-08-07","o":47.5,"h":47.92,"l":46.67,"c":47.92,"v":3480},{"d":"1984-08-08","o":47.92,"h":47.92,"l":47.08,"c":47.92,"v":1200},{"d":"1984-08-09","o":47.92,"h":48.33,"l":47.08,"c":47.92,"v":2220},{"d":"1984-08-10","o":47.92,"h":48.33,"l":45.83,"c":45.83,"v":2160},{"d":"1984-08-13","o":45.83,"h":46.67,"l":45,"c":45.83,"v":3240},{"d":"1984-08-14","o":45.83,"h":47.5,"l":45.83,"c":46.67,"v":2160},{"d":"1984-08-15","o":45,"h":45,"l":45,"c":45,"v":360},{"d":"1984-08-16","o":45,"h":46.67,"l":45,"c":46.67,"v":1560},{"d":"1984-08-17","o":46.67,"h":46.67,"l":46.67,"c":46.67,"v":420},{"d":"1984-08-20","o":46.67,"h":46.67,"l":46.67,"c":46.67,"v":360},{"d":"1984-08-21","o":45.42,"h":45.42,"l":45.42,"c":45.42,"v":240},{"d":"1984-08-22","o":45.42,"h":46.67,"l":45.42,"c":46.67,"v":1320},{"d":"1984-08-23","o":46.67,"h":48.33,"l":45.83,"c":48.33,"v":1860},{"d":"1984-08-24","o":48.33,"h":51.67,"l":48.33,"c":51.67,"v":7620},{"d":"1984-08-27","o":51.67,"h":55.83,"l":50.83,"c":55,"v":10260},{"d":"1984-08-28","o":55,"h":59.17,"l":53.33,"c":58.33,"v":12360},{"d":"1984-08-29","o":58.33,"h":62.5,"l":55,"c":55.83,"v":13260},{"d":"1984-08-30","o":55.83,"h":58.75,"l":55.42,"c":58.75,"v":5220},{"d":"1984-08-31","o":58.75,"h":60.83,"l":57.5,"c":59.17,"v":3360},{"d":"1984-09-04","o":59.17,"h":60.42,"l":57.5,"c":57.5,"v":6240},{"d":"1984-09-05","o":57.92,"h":59.17,"l":57.92,"c":57.92,"v":3060},{"d":"1984-09-06","o":58.33,"h":59.17,"l":58.33,"c":59.17,"v":2040},{"d":"1984-09-07","o":58.33,"h":58.33,"l":56.67,"c":57.92,"v":4740},{"d":"1984-09-10","o":57.92,"h":57.92,"l":55.83,"c":57.08,"v":5340},{"d":"1984-09-11","o":57.08,"h":57.5,"l":55.83,"c":57.08,"v":4500},{"d":"1984-09-12","o":56.25,"h":56.25,"l":55,"c":56.25,"v":8280},{"d":"1984-09-13","o":55.83,"h":55.83,"l":54.17,"c":55.21,"v":7380},{"d":"1984-09-14","o":55.21,"h":55.83,"l":52.5,"c":52.5,"v":8880},{"d":"1984-09-17","o":52.5,"h":52.92,"l":50.83,"c":52.5,"v":4800},{"d":"1984-09-18","o":52.5,"h":52.92,"l":50.83,"c":52.92,"v":1440},{"d":"1984-09-19","o":52.92,"h":52.92,"l":50.83,"c":51.67,"v":2760},{"d":"1984-09-20","o":51.67,"h":51.67,"l":49.17,"c":50.83,"v":2940},{"d":"1984-09-21","o":50.42,"h":50.42,"l":49.17,"c":49.58,"v":2880},{"d":"1984-09-24","o":49.58,"h":49.58,"l":49.58,"c":49.58,"v":840},{"d":"1984-09-25","o":49.58,"h":50,"l":43.33,"c":45.83,"v":8160},{"d":"1984-09-26","o":45.83,"h":53.33,"l":45,"c":53.33,"v":9540},{"d":"1984-09-27","o":53.33,"h":58.33,"l":53.33,"c":55,"v":14400},{"d":"1984-09-28","o":55,"h":56.67,"l":55,"c":56.67,"v":7140},{"d":"1984-10-01","o":56.67,"h":59.17,"l":56.25,"c":56.67,"v":6540},{"d":"1984-10-02","o":57.5,"h":60,"l":57.5,"c":57.5,"v":7020},{"d":"1984-10-03","o":57.5,"h":60.83,"l":57.5,"c":58.33,"v":9720},{"d":"1984-10-04","o":58.33,"h":58.33,"l":56.67,"c":57.5,"v":3360},{"d":"1984-10-05","o":57.5,"h":58.33,"l":56.67,"c":58.33,"v":4500},{"d":"1984-10-08","o":58.33,"h":58.33,"l":56.67,"c":56.67,"v":9720},{"d":"1984-10-09","o":56.67,"h":57.92,"l":50.83,"c":52.5,"v":16020},{"d":"1984-10-10","o":52.5,"h":53.75,"l":50.83,"c":53.33,"v":6000},{"d":"1984-10-11","o":53.33,"h":57.5,"l":50.83,"c":57.5,"v":10320},{"d":"1984-10-12","o":57.5,"h":57.5,"l":55.83,"c":57.5,"v":7500},{"d":"1984-10-15","o":57.5,"h":60,"l":55.83,"c":60,"v":14220},{"d":"1984-10-16","o":60,"h":62.5,"l":58.75,"c":59.17,"v":17280},{"d":"1984-10-17","o":59.17,"h":60.83,"l":58.75,"c":58.75,"v":7980},{"d":"1984-10-18","o":58.75,"h":61.67,"l":58.75,"c":61.67,"v":6540},{"d":"1984-10-19","o":61.67,"h":64.17,"l":60.83,"c":62.92,"v":14760},{"d":"1984-10-22","o":62.92,"h":63.33,"l":61.88,"c":63.12,"v":5280},{"d":"1984-10-23","o":63.12,"h":65.83,"l":62.92,"c":65.83,"v":9600},{"d":"1984-10-24","o":65.83,"h":69.17,"l":64.58,"c":67.08,"v":21060},{"d":"1984-10-25","o":67.08,"h":69.58,"l":65.83,"c":67.5,"v":9360},{"d":"1984-10-26","o":67.5,"h":67.92,"l":63.33,"c":64.58,"v":20760},{"d":"1984-10-29","o":64.58,"h":65.42,"l":61.25,"c":62.92,"v":10860},{"d":"1984-10-30","o":62.92,"h":63.33,"l":60.42,"c":61.67,"v":11940},{"d":"1984-10-31","o":61.67,"h":62.5,"l":55.42,"c":57.92,"v":24480},{"d":"1984-11-01","o":50,"h":50,"l":42.08,"c":48.33,"v":58320},{"d":"1984-11-02","o":48.33,"h":53.33,"l":47.92,"c":47.92,"v":23400},{"d":"1984-11-05","o":47.92,"h":54.17,"l":47.92,"c":52.92,"v":8640},{"d":"1984-11-06","o":52.92,"h":55,"l":47.5,"c":50.83,"v":17220},{"d":"1984-11-07","o":49.17,"h":49.17,"l":40,"c":43.33,"v":42960},{"d":"1984-11-08","o":44.17,"h":49.17,"l":44.17,"c":46.67,"v":35760},{"d":"1984-11-09","o":47.5,"h":50.83,"l":47.5,"c":49.79,"v":34500},{"d":"1984-11-12","o":49.79,"h":51.25,"l":49.17,"c":50,"v":7560},{"d":"1984-11-13","o":50,"h":52.92,"l":50,"c":52.92,"v":11940},{"d":"1984-11-14","o":52.92,"h":55.83,"l":51.67,"c":55,"v":17940},{"d":"1984-11-15","o":55,"h":55.83,"l":48.75,"c":50,"v":17820},{"d":"1984-11-16","o":50,"h":51.67,"l":49.17,"c":50.83,"v":7560},{"d":"1984-11-19","o":50.83,"h":52.29,"l":50,"c":52.08,"v":5280},{"d":"1984-11-20","o":52.08,"h":55,"l":51.67,"c":53.33,"v":12360},{"d":"1984-11-21","o":53.33,"h":55,"l":53.33,"c":55,"v":6600},{"d":"1984-11-23","o":55,"h":55.83,"l":53.33,"c":53.33,"v":9720},{"d":"1984-11-26","o":53.33,"h":53.75,"l":50,"c":51.25,"v":4620},{"d":"1984-11-27","o":52.08,"h":55.42,"l":52.08,"c":54.58,"v":15660},{"d":"1984-11-28","o":54.58,"h":57.08,"l":53.75,"c":54.17,"v":14640},{"d":"1984-11-29","o":54.17,"h":55.42,"l":53.75,"c":53.75,"v":17460},{"d":"1984-11-30","o":53.75,"h":54.79,"l":53.75,"c":54.38,"v":4620},{"d":"1984-12-03","o":54.38,"h":54.58,"l":49.58,"c":51.67,"v":8820},{"d":"1984-12-04","o":51.67,"h":52.92,"l":50,"c":52.71,"v":8040},{"d":"1984-12-05","o":52.71,"h":52.92,"l":49.58,"c":50,"v":6240},{"d":"1984-12-06","o":50,"h":51.67,"l":50,"c":51.25,"v":6480},{"d":"1984-12-07","o":51.25,"h":52.5,"l":50.42,"c":50.83,"v":2580},{"d":"1984-12-10","o":50.83,"h":50.83,"l":49.17,"c":50.83,"v":840},{"d":"1984-12-11","o":50,"h":50,"l":45.83,"c":47.08,"v":9540},{"d":"1984-12-12","o":47.08,"h":48.33,"l":47.08,"c":47.92,"v":5100},{"d":"1984-12-13","o":47.92,"h":48.33,"l":47.08,"c":47.92,"v":3660},{"d":"1984-12-14","o":47.92,"h":49.58,"l":47.29,"c":47.5,"v":5520},{"d":"1984-12-17","o":47.5,"h":49.58,"l":47.5,"c":48.75,"v":1380},{"d":"1984-12-18","o":48.75,"h":49.17,"l":47.71,"c":48.75,"v":16320},{"d":"1984-12-19","o":48.75,"h":48.75,"l":47.92,"c":48.33,"v":3060},{"d":"1984-12-20","o":48.33,"h":49.17,"l":47.5,"c":48.33,"v":7560},{"d":"1984-12-21","o":48.33,"h":48.75,"l":45.62,"c":47.5,"v":6420},{"d":"1984-12-24","o":47.5,"h":47.5,"l":45.83,"c":45.83,"v":5100},{"d":"1984-12-26","o":45.83,"h":46.67,"l":45,"c":45.42,"v":2760},{"d":"1984-12-27","o":45.42,"h":46.67,"l":44.17,"c":45,"v":5520},{"d":"1984-12-28","o":45,"h":45.83,"l":41.88,"c":43.12,"v":14400},{"d":"1984-12-31","o":43.12,"h":44.17,"l":42.5,"c":42.92,"v":7440},{"d":"1985-01-02","o":43.33,"h":44.58,"l":43.33,"c":43.75,"v":9420},{"d":"1985-01-03","o":43.75,"h":44.58,"l":30.42,"c":32.08,"v":30960},{"d":"1985-01-04","o":32.08,"h":34.17,"l":27.5,"c":32.5,"v":56280},{"d":"1985-01-07","o":33.33,"h":37.08,"l":33.33,"c":35,"v":28740},{"d":"1985-01-08","o":35.42,"h":38.33,"l":35.42,"c":37.92,"v":29580},{"d":"1985-01-09","o":37.92,"h":40,"l":36.67,"c":37.92,"v":24540},{"d":"1985-01-10","o":37.92,"h":42.08,"l":37.92,"c":41.25,"v":24720},{"d":"1985-01-11","o":41.25,"h":42.5,"l":38.33,"c":39.58,"v":20580},{"d":"1985-01-14","o":39.58,"h":39.58,"l":37.5,"c":38.33,"v":3420},{"d":"1985-01-15","o":38.33,"h":38.33,"l":35,"c":36.67,"v":37740},{"d":"1985-01-16","o":36.67,"h":39.58,"l":35.83,"c":39.58,"v":15420},{"d":"1985-01-17","o":39.58,"h":39.58,"l":37.5,"c":39.17,"v":15420},{"d":"1985-01-18","o":39.17,"h":40.83,"l":38.75,"c":40.83,"v":16500},{"d":"1985-01-21","o":40.83,"h":40.83,"l":40.21,"c":40.83,"v":5400},{"d":"1985-01-22","o":40.83,"h":40.83,"l":38.33,"c":38.33,"v":13260},{"d":"1985-01-23","o":38.33,"h":40,"l":38.33,"c":38.75,"v":4680},{"d":"1985-01-24","o":39.17,"h":40,"l":39.17,"c":39.17,"v":9960},{"d":"1985-01-25","o":40,"h":46.67,"l":40,"c":46.67,"v":24660},{"d":"1985-01-28","o":46.67,"h":50.83,"l":46.67,"c":49.17,"v":20940},{"d":"1985-01-29","o":49.17,"h":50,"l":40.83,"c":45,"v":34320},{"d":"1985-01-30","o":45,"h":48.33,"l":41.67,"c":43.33,"v":26340},{"d":"1985-01-31","o":43.33,"h":43.33,"l":38.75,"c":39.38,"v":17820},{"d":"1985-02-01","o":39.58,"h":42.5,"l":39.58,"c":42.08,"v":8580},{"d":"1985-02-04","o":42.08,"h":42.5,"l":39.17,"c":41.25,"v":2760},{"d":"1985-02-05","o":41.25,"h":42.92,"l":41.25,"c":42.08,"v":9480},{"d":"1985-02-06","o":42.08,"h":42.5,"l":40.42,"c":42.5,"v":12000},{"d":"1985-02-07","o":42.5,"h":42.5,"l":41.25,"c":41.25,"v":3180},{"d":"1985-02-08","o":41.25,"h":44.17,"l":40.83,"c":40.83,"v":10260},{"d":"1985-02-11","o":40.83,"h":42.5,"l":40,"c":40,"v":2760},{"d":"1985-02-12","o":40,"h":40.83,"l":39.17,"c":39.17,"v":15540},{"d":"1985-02-13","o":39.17,"h":40.83,"l":39.17,"c":39.17,"v":4140},{"d":"1985-02-14","o":39.17,"h":40,"l":39.17,"c":40,"v":4920},{"d":"1985-02-15","o":40,"h":40,"l":38.33,"c":40,"v":7620},{"d":"1985-02-19","o":40,"h":40,"l":38.33,"c":38.33,"v":4320},{"d":"1985-02-20","o":38.33,"h":38.75,"l":33.33,"c":35,"v":27420},{"d":"1985-02-21","o":35,"h":35.42,"l":32.5,"c":35.42,"v":17760},{"d":"1985-02-22","o":35.42,"h":36.67,"l":35,"c":35,"v":5220},{"d":"1985-02-25","o":35,"h":35.83,"l":32.92,"c":33.54,"v":12660},{"d":"1985-02-26","o":33.54,"h":35,"l":32.71,"c":33.75,"v":7680},{"d":"1985-02-27","o":33.75,"h":37.92,"l":32.5,"c":33.33,"v":27300},{"d":"1985-02-28","o":33.33,"h":33.75,"l":30,"c":33.75,"v":71700},{"d":"1985-03-01","o":33.75,"h":37.92,"l":33.75,"c":36.67,"v":29040},{"d":"1985-03-04","o":36.67,"h":37.5,"l":35.42,"c":36.25,"v":8700},{"d":"1985-03-05","o":36.25,"h":37.08,"l":35.42,"c":36.67,"v":13320},{"d":"1985-03-06","o":36.67,"h":38.75,"l":36.25,"c":37.92,"v":16620},{"d":"1985-03-07","o":37.92,"h":39.17,"l":35.83,"c":37.5,"v":10860},{"d":"1985-03-08","o":37.5,"h":39.17,"l":36.67,"c":38.33,"v":11460},{"d":"1985-03-11","o":38.33,"h":38.75,"l":36.67,"c":37.29,"v":10080},{"d":"1985-03-12","o":37.29,"h":39.17,"l":35,"c":38.54,"v":17340},{"d":"1985-03-13","o":38.54,"h":39.17,"l":35,"c":35.83,"v":15540},{"d":"1985-03-14","o":35.83,"h":36.67,"l":35,"c":36.25,"v":1740},{"d":"1985-03-15","o":36.67,"h":38.75,"l":36.67,"c":37.08,"v":2520},{"d":"1985-03-18","o":37.08,"h":38.75,"l":36.67,"c":36.67,"v":9180},{"d":"1985-03-19","o":36.67,"h":37.92,"l":35.83,"c":35.83,"v":6360},{"d":"1985-03-20","o":35.83,"h":36.67,"l":35,"c":35.83,"v":3900},{"d":"1985-03-21","o":35.83,"h":36.67,"l":30,"c":32.08,"v":22380},{"d":"1985-03-22","o":32.08,"h":35.83,"l":31.67,"c":33.33,"v":17280},{"d":"1985-03-25","o":33.33,"h":33.33,"l":31.67,"c":32.92,"v":3060},{"d":"1985-03-26","o":32.92,"h":33.33,"l":30,"c":32.08,"v":23160},{"d":"1985-03-27","o":33.33,"h":35.42,"l":33.33,"c":33.33,"v":33660},{"d":"1985-03-28","o":33.33,"h":33.75,"l":32.08,"c":33.33,"v":2640},{"d":"1985-03-29","o":33.33,"h":35,"l":31.67,"c":34.17,"v":14520},{"d":"1985-04-01","o":34.17,"h":35,"l":33.33,"c":35,"v":6540},{"d":"1985-04-02","o":35,"h":35.83,"l":33.33,"c":34.17,"v":43620},{"d":"1985-04-03","o":34.17,"h":34.17,"l":32.92,"c":33.75,"v":2160},{"d":"1985-04-04","o":33.75,"h":34.58,"l":32.92,"c":34.58,"v":2220},{"d":"1985-04-08","o":33.33,"h":33.33,"l":29.58,"c":30,"v":30180},{"d":"1985-04-09","o":30,"h":31.67,"l":29.58,"c":30.42,"v":17160},{"d":"1985-04-10","o":30.42,"h":31.04,"l":30.42,"c":30.42,"v":5940},{"d":"1985-04-11","o":30.42,"h":32.08,"l":30.42,"c":31.67,"v":11640},{"d":"1985-04-12","o":31.67,"h":32.08,"l":31.25,"c":32.08,"v":9780},{"d":"1985-04-15","o":32.08,"h":32.92,"l":27.5,"c":32.92,"v":18600},{"d":"1985-04-16","o":32.92,"h":35.83,"l":32.08,"c":32.71,"v":14280},{"d":"1985-04-17","o":32.5,"h":32.5,"l":31.25,"c":32.08,"v":7440},{"d":"1985-04-18","o":32.08,"h":32.5,"l":31.25,"c":31.67,"v":7560},{"d":"1985-04-19","o":32.08,"h":34.17,"l":32.08,"c":33.33,"v":7620},{"d":"1985-04-22","o":33.33,"h":34.58,"l":32.5,"c":33.75,"v":4680},{"d":"1985-04-23","o":33.75,"h":35.83,"l":32.5,"c":32.92,"v":16860},{"d":"1985-04-24","o":33.33,"h":35.83,"l":33.33,"c":33.33,"v":2820},{"d":"1985-04-25","o":33.33,"h":35.42,"l":33.33,"c":33.75,"v":7500},{"d":"1985-04-26","o":33.75,"h":34.58,"l":33.33,"c":34.17,"v":11820},{"d":"1985-04-29","o":34.17,"h":34.17,"l":32.5,"c":33.96,"v":4080},{"d":"1985-04-30","o":33.96,"h":34.17,"l":32.08,"c":33.33,"v":3720},{"d":"1985-05-01","o":33.33,"h":34.58,"l":32.5,"c":33.75,"v":7140},{"d":"1985-05-02","o":33.33,"h":33.33,"l":32.92,"c":33.33,"v":3300},{"d":"1985-05-03","o":33.33,"h":35,"l":32.92,"c":35,"v":9120},{"d":"1985-05-06","o":35,"h":37.5,"l":34.17,"c":36.25,"v":20880},{"d":"1985-05-07","o":36.25,"h":37.5,"l":35.83,"c":37.08,"v":13980},{"d":"1985-05-08","o":37.08,"h":37.08,"l":35.21,"c":35.83,"v":6600},{"d":"1985-05-09","o":35.83,"h":36.67,"l":35.21,"c":35.42,"v":16500},{"d":"1985-05-10","o":35.42,"h":36.67,"l":35,"c":36.25,"v":9960},{"d":"1985-05-13","o":36.25,"h":36.25,"l":35,"c":35,"v":19140},{"d":"1985-05-14","o":35,"h":36.25,"l":34.17,"c":35,"v":9480},{"d":"1985-05-15","o":35,"h":35,"l":32.29,"c":34.17,"v":8340},{"d":"1985-05-16","o":34.17,"h":35.42,"l":33.33,"c":33.75,"v":4380},{"d":"1985-05-17","o":33.75,"h":34.58,"l":32.5,"c":33.12,"v":5460},{"d":"1985-05-20","o":33.12,"h":33.75,"l":30,"c":31.67,"v":15480},{"d":"1985-05-21","o":31.67,"h":32.08,"l":29.79,"c":31.25,"v":12720},{"d":"1985-05-22","o":31.25,"h":32.29,"l":29.17,"c":30.42,"v":25320},{"d":"1985-05-23","o":30.42,"h":31.67,"l":30,"c":30.83,"v":16140},{"d":"1985-05-24","o":30.83,"h":31.67,"l":30.83,"c":31.67,"v":8880},{"d":"1985-05-28","o":31.67,"h":34.58,"l":31.67,"c":34.17,"v":14460},{"d":"1985-05-29","o":34.17,"h":35,"l":33.33,"c":34.58,"v":12540},{"d":"1985-05-30","o":34.58,"h":35.62,"l":34.17,"c":34.17,"v":16380},{"d":"1985-05-31","o":34.17,"h":35.21,"l":33.33,"c":33.33,"v":13980},{"d":"1985-06-03","o":33.33,"h":34.38,"l":32.5,"c":33.75,"v":8580},{"d":"1985-06-04","o":32.92,"h":32.92,"l":31.25,"c":32.5,"v":11880},{"d":"1985-06-05","o":32.5,"h":32.5,"l":30.83,"c":31.25,"v":5520},{"d":"1985-06-06","o":31.25,"h":32.08,"l":30.42,"c":32.08,"v":3840},{"d":"1985-06-07","o":32.08,"h":32.08,"l":30.83,"c":30.83,"v":4800},{"d":"1985-06-10","o":30.83,"h":31.67,"l":30.42,"c":30.83,"v":7620},{"d":"1985-06-11","o":30.83,"h":31.67,"l":30.83,"c":31.67,"v":4260},{"d":"1985-06-12","o":31.67,"h":31.67,"l":31.25,"c":31.25,"v":5040},{"d":"1985-06-13","o":31.25,"h":31.67,"l":30.83,"c":30.83,"v":7440},{"d":"1985-06-14","o":30.83,"h":32.92,"l":30.83,"c":32.29,"v":8160},{"d":"1985-06-17","o":32.29,"h":32.92,"l":31.04,"c":31.25,"v":6840},{"d":"1985-06-18","o":31.25,"h":32.08,"l":30.83,"c":31.67,"v":10320},{"d":"1985-06-19","o":31.67,"h":32.08,"l":30.83,"c":30.83,"v":7620},{"d":"1985-06-20","o":31.25,"h":31.67,"l":31.25,"c":31.67,"v":3960},{"d":"1985-06-21","o":31.67,"h":32.5,"l":30.83,"c":32.5,"v":4260},{"d":"1985-06-24","o":32.08,"h":32.08,"l":30.83,"c":31.25,"v":3060},{"d":"1985-06-25","o":30.83,"h":30.83,"l":30,"c":30.62,"v":4980},{"d":"1985-06-26","o":30.62,"h":30.62,"l":30,"c":30.42,"v":5280},{"d":"1985-06-27","o":30.42,"h":31.67,"l":30,"c":31.67,"v":6780},{"d":"1985-06-28","o":31.67,"h":31.67,"l":30.83,"c":31.25,"v":6360},{"d":"1985-07-01","o":31.25,"h":31.25,"l":30,"c":30.83,"v":2340},{"d":"1985-07-02","o":30.83,"h":30.83,"l":30,"c":30.42,"v":16920},{"d":"1985-07-03","o":30.42,"h":31.25,"l":30,"c":31.04,"v":12840},{"d":"1985-07-05","o":31.04,"h":33.12,"l":31.04,"c":32.71,"v":13320},{"d":"1985-07-08","o":32.71,"h":34.38,"l":32.5,"c":32.71,"v":18540},{"d":"1985-07-09","o":33.33,"h":35.62,"l":33.33,"c":35,"v":21720},{"d":"1985-07-10","o":35,"h":38.33,"l":35,"c":38.33,"v":35400},{"d":"1985-07-11","o":40,"h":42.92,"l":40,"c":42.08,"v":76020},{"d":"1985-07-12","o":42.08,"h":42.08,"l":36.67,"c":39.38,"v":42780},{"d":"1985-07-15","o":39.38,"h":39.79,"l":38.33,"c":38.96,"v":13620},{"d":"1985-07-16","o":38.96,"h":39.17,"l":38.33,"c":39.17,"v":13560},{"d":"1985-07-17","o":39.17,"h":39.79,"l":37.5,"c":37.5,"v":7740},{"d":"1985-07-18","o":37.5,"h":38.12,"l":37.5,"c":37.71,"v":6420},{"d":"1985-07-19","o":37.71,"h":39.17,"l":37.5,"c":38.54,"v":6000},{"d":"1985-07-22","o":38.96,"h":41.25,"l":38.96,"c":41.25,"v":11820},{"d":"1985-07-23","o":42.08,"h":43.75,"l":42.08,"c":43.33,"v":30060},{"d":"1985-07-24","o":43.33,"h":43.75,"l":42.5,"c":43.54,"v":15660},{"d":"1985-07-25","o":43.54,"h":47.92,"l":43.33,"c":45,"v":50100},{"d":"1985-07-26","o":45,"h":46.67,"l":44.17,"c":45,"v":18120},{"d":"1985-07-29","o":45,"h":45.42,"l":43.12,"c":44.38,"v":13620},{"d":"1985-07-30","o":44.38,"h":45.83,"l":43.96,"c":45.83,"v":16020},{"d":"1985-07-31","o":45.83,"h":47.5,"l":45.83,"c":46.88,"v":19800},{"d":"1985-08-01","o":46.88,"h":49.17,"l":46.46,"c":47.92,"v":31380},{"d":"1985-08-02","o":47.92,"h":55,"l":46.67,"c":55,"v":47700},{"d":"1985-08-05","o":55,"h":62.5,"l":54.17,"c":58.75,"v":69360},{"d":"1985-08-06","o":58.75,"h":58.75,"l":51.67,"c":51.67,"v":44100},{"d":"1985-08-07","o":51.67,"h":52.5,"l":47.5,"c":50.83,"v":44460},{"d":"1985-08-08","o":51.67,"h":57.92,"l":51.67,"c":54.58,"v":30780},{"d":"1985-08-09","o":54.58,"h":55.83,"l":49.58,"c":50,"v":28680},{"d":"1985-08-12","o":50,"h":53.33,"l":43.33,"c":52.08,"v":43440},{"d":"1985-08-13","o":52.08,"h":55.83,"l":52.08,"c":52.5,"v":40800},{"d":"1985-08-14","o":52.5,"h":55.42,"l":52.5,"c":53.75,"v":27660},{"d":"1985-08-15","o":53.75,"h":54.17,"l":51.67,"c":51.88,"v":15120},{"d":"1985-08-16","o":51.88,"h":52.92,"l":51.25,"c":51.67,"v":6900},{"d":"1985-08-19","o":51.67,"h":52.5,"l":49.58,"c":51.25,"v":13800},{"d":"1985-08-20","o":50.83,"h":50.83,"l":48.96,"c":50,"v":13020},{"d":"1985-08-21","o":50,"h":50.83,"l":49.17,"c":49.58,"v":4080},{"d":"1985-08-22","o":49.58,"h":51.04,"l":49.58,"c":50.83,"v":18060},{"d":"1985-08-23","o":50.83,"h":51.04,"l":50,"c":50,"v":17880},{"d":"1985-08-26","o":50.83,"h":55,"l":50.83,"c":54.17,"v":41820},{"d":"1985-08-27","o":54.58,"h":56.25,"l":54.58,"c":55.83,"v":32160},{"d":"1985-08-28","o":55.83,"h":59.17,"l":54.17,"c":58.33,"v":57780},{"d":"1985-08-29","o":58.33,"h":59.79,"l":57.5,"c":58.33,"v":34860},{"d":"1985-08-30","o":58.33,"h":62.71,"l":58.33,"c":62.5,"v":44220},{"d":"1985-09-03","o":62.5,"h":65.62,"l":60.42,"c":60.42,"v":77160},{"d":"1985-09-04","o":60.42,"h":62.92,"l":56.88,"c":61.67,"v":44040},{"d":"1985-09-05","o":62.08,"h":63.33,"l":62.08,"c":62.08,"v":33480},{"d":"1985-09-06","o":62.08,"h":64.58,"l":61.67,"c":63.33,"v":42300},{"d":"1985-09-09","o":63.75,"h":67.29,"l":63.75,"c":66.67,"v":65160},{"d":"1985-09-10","o":66.67,"h":75.83,"l":66.46,"c":75.83,"v":104580},{"d":"1985-09-11","o":75.83,"h":81.67,"l":68.96,"c":70.42,"v":153540},{"d":"1985-09-12","o":70.42,"h":74.58,"l":68.96,"c":69.58,"v":69480},{"d":"1985-09-13","o":69.58,"h":71.67,"l":68.33,"c":69.38,"v":32580},{"d":"1985-09-16","o":69.38,"h":69.58,"l":60,"c":64.17,"v":57300},{"d":"1985-09-17","o":64.17,"h":65.83,"l":58.33,"c":59.58,"v":53400},{"d":"1985-09-18","o":59.58,"h":65.83,"l":58.33,"c":63.75,"v":44100},{"d":"1985-09-19","o":64.17,"h":68.33,"l":64.17,"c":67.92,"v":32700},{"d":"1985-09-20","o":67.92,"h":68.33,"l":60.83,"c":62.08,"v":29820},{"d":"1985-09-23","o":62.08,"h":64.17,"l":58.33,"c":63.33,"v":19980},{"d":"1985-09-24","o":63.33,"h":66.67,"l":61.67,"c":63.33,"v":19500},{"d":"1985-09-25","o":63.33,"h":63.33,"l":61.67,"c":63.33,"v":7740},{"d":"1985-09-26","o":63.33,"h":64.17,"l":61.04,"c":63.54,"v":6300},{"d":"1985-09-30","o":63.54,"h":63.75,"l":61.25,"c":62.08,"v":11940},{"d":"1985-10-01","o":61.67,"h":61.67,"l":53.33,"c":59.17,"v":57960},{"d":"1985-10-02","o":59.17,"h":59.58,"l":56.25,"c":56.67,"v":28380},{"d":"1985-10-03","o":56.67,"h":57.92,"l":55.83,"c":57.5,"v":8880},{"d":"1985-10-04","o":57.5,"h":63.33,"l":57.5,"c":63.33,"v":41460},{"d":"1985-10-07","o":63.33,"h":68.33,"l":62.5,"c":65,"v":28680},{"d":"1985-10-08","o":65,"h":65.83,"l":63.33,"c":63.96,"v":7320},{"d":"1985-10-09","o":63.96,"h":66.25,"l":63.33,"c":64.17,"v":11220},{"d":"1985-10-10","o":64.17,"h":64.58,"l":62.5,"c":63.33,"v":3840},{"d":"1985-10-11","o":64.17,"h":67.5,"l":64.17,"c":66.25,"v":17280},{"d":"1985-10-14","o":66.25,"h":71.67,"l":66.25,"c":71.67,"v":13560},{"d":"1985-10-15","o":71.67,"h":74.17,"l":68.33,"c":71.67,"v":28980},{"d":"1985-10-16","o":71.67,"h":76.67,"l":70.42,"c":72.08,"v":24180},{"d":"1985-10-17","o":72.08,"h":75,"l":71.67,"c":73.75,"v":23340},{"d":"1985-10-18","o":73.33,"h":73.33,"l":69.17,"c":71.67,"v":17940},{"d":"1985-10-21","o":71.67,"h":72.92,"l":70,"c":70,"v":9720},{"d":"1985-10-22","o":70,"h":70,"l":60.83,"c":65.62,"v":42960},{"d":"1985-10-23","o":65.62,"h":66.67,"l":65,"c":65.42,"v":3000},{"d":"1985-10-24","o":65.42,"h":65.83,"l":62.5,"c":63.75,"v":16380},{"d":"1985-10-25","o":63.75,"h":64.58,"l":59.17,"c":62.5,"v":18480},{"d":"1985-10-28","o":62.5,"h":64.58,"l":61.67,"c":63.33,"v":5940},{"d":"1985-10-29","o":64.17,"h":67.92,"l":64.17,"c":65.83,"v":10560},{"d":"1985-10-30","o":65.83,"h":68.33,"l":65.83,"c":66.67,"v":17820},{"d":"1985-10-31","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":11580},{"d":"1985-11-01","o":64.58,"h":64.58,"l":60.83,"c":62.5,"v":26520},{"d":"1985-11-04","o":62.5,"h":66.67,"l":62.08,"c":65,"v":18780},{"d":"1985-11-05","o":65,"h":67.5,"l":65,"c":67.08,"v":17160},{"d":"1985-11-06","o":67.08,"h":67.5,"l":66.67,"c":67.08,"v":11280},{"d":"1985-11-07","o":67.08,"h":70,"l":65,"c":69.58,"v":22560},{"d":"1985-11-08","o":69.58,"h":72.92,"l":69.17,"c":70.42,"v":50580},{"d":"1985-11-11","o":71.25,"h":75,"l":71.25,"c":73.33,"v":24480},{"d":"1985-11-12","o":78.75,"h":78.75,"l":71.25,"c":75.62,"v":34920},{"d":"1985-11-13","o":75.62,"h":78.75,"l":75,"c":78.12,"v":29880},{"d":"1985-11-14","o":78.12,"h":78.12,"l":73.75,"c":76.25,"v":19620},{"d":"1985-11-15","o":75.62,"h":75.62,"l":68.12,"c":70,"v":14580},{"d":"1985-11-18","o":69.38,"h":69.38,"l":66.88,"c":68.12,"v":4500},{"d":"1985-11-19","o":68.12,"h":70.62,"l":67.5,"c":69.38,"v":5660},{"d":"1985-11-20","o":70,"h":71.25,"l":70,"c":70.62,"v":6100},{"d":"1985-11-21","o":70.62,"h":75,"l":70.62,"c":73.12,"v":11200},{"d":"1985-11-22","o":73.12,"h":75.62,"l":72.5,"c":74.38,"v":8920},{"d":"1985-11-25","o":74.38,"h":75.62,"l":72.5,"c":74.38,"v":8200},{"d":"1985-11-26","o":74.38,"h":75.62,"l":72.5,"c":74.38,"v":22200},{"d":"1985-11-27","o":74.38,"h":75.62,"l":72.5,"c":73.75,"v":8300},{"d":"1985-11-29","o":73.75,"h":75,"l":72.5,"c":75,"v":8020},{"d":"1985-12-02","o":75,"h":75,"l":72.5,"c":74.38,"v":8940},{"d":"1985-12-03","o":74.38,"h":74.38,"l":72.5,"c":74.38,"v":9740},{"d":"1985-12-04","o":74.38,"h":74.38,"l":66.25,"c":72.5,"v":16340},{"d":"1985-12-05","o":72.5,"h":73.75,"l":71.88,"c":71.88,"v":5200},{"d":"1985-12-06","o":71.88,"h":72.5,"l":70.62,"c":72.5,"v":11320},{"d":"1985-12-09","o":72.5,"h":73.75,"l":71.88,"c":71.88,"v":4660},{"d":"1985-12-10","o":71.88,"h":72.5,"l":68.12,"c":72.5,"v":11680},{"d":"1985-12-11","o":72.5,"h":72.5,"l":68.75,"c":71.25,"v":11800},{"d":"1985-12-12","o":71.25,"h":75,"l":70.62,"c":73.12,"v":11100},{"d":"1985-12-13","o":73.12,"h":75,"l":73.12,"c":74.38,"v":14360},{"d":"1985-12-16","o":74.38,"h":76.25,"l":73.12,"c":75,"v":12400},{"d":"1985-12-17","o":75,"h":75.62,"l":71.88,"c":73.12,"v":10920},{"d":"1985-12-18","o":73.12,"h":75.62,"l":71.88,"c":74.38,"v":11780},{"d":"1985-12-19","o":74.38,"h":75,"l":73.12,"c":75,"v":13020},{"d":"1985-12-20","o":75,"h":77.5,"l":74.38,"c":75,"v":9060},{"d":"1985-12-23","o":75,"h":75,"l":73.12,"c":75,"v":8200},{"d":"1985-12-24","o":75,"h":75,"l":73.12,"c":75,"v":4460},{"d":"1985-12-26","o":75,"h":75,"l":73.12,"c":75,"v":7340},{"d":"1985-12-27","o":75,"h":76.88,"l":73.75,"c":75.62,"v":11580},{"d":"1985-12-30","o":75.62,"h":76.25,"l":75,"c":75.62,"v":14420},{"d":"1985-12-31","o":75.62,"h":76.25,"l":73.12,"c":75,"v":9380},{"d":"1986-01-02","o":75,"h":76.25,"l":73.75,"c":75,"v":8120},{"d":"1986-01-03","o":75,"h":75.62,"l":74.38,"c":75,"v":10980},{"d":"1986-01-06","o":75,"h":93.75,"l":73.75,"c":93.75,"v":40940},{"d":"1986-01-07","o":93.75,"h":100,"l":90,"c":91.88,"v":39040},{"d":"1986-01-08","o":91.88,"h":93.12,"l":83.75,"c":85,"v":21400},{"d":"1986-01-09","o":85,"h":85,"l":80.62,"c":82.5,"v":18320},{"d":"1986-01-10","o":82.5,"h":86.25,"l":82.5,"c":85,"v":5740},{"d":"1986-01-13","o":85,"h":85,"l":79.38,"c":80,"v":5740},{"d":"1986-01-14","o":80,"h":81.25,"l":75,"c":75,"v":11420},{"d":"1986-01-15","o":75,"h":75,"l":70.62,"c":75,"v":16480},{"d":"1986-01-16","o":75,"h":85.62,"l":75,"c":83.75,"v":11540},{"d":"1986-01-17","o":83.75,"h":85,"l":76.25,"c":79.38,"v":6680},{"d":"1986-01-20","o":79.38,"h":79.38,"l":76.88,"c":79.38,"v":3440},{"d":"1986-01-21","o":79.38,"h":80,"l":75,"c":76.88,"v":11680},{"d":"1986-01-22","o":76.88,"h":80,"l":76.88,"c":78.75,"v":10040},{"d":"1986-01-23","o":78.75,"h":80,"l":78.12,"c":78.75,"v":6720},{"d":"1986-01-24","o":78.75,"h":81.88,"l":78.12,"c":80.62,"v":10840},{"d":"1986-01-27","o":80.62,"h":81.88,"l":79.38,"c":80.62,"v":11560},{"d":"1986-01-28","o":80.62,"h":87.5,"l":76.88,"c":85.62,"v":22380},{"d":"1986-01-29","o":85.62,"h":91.25,"l":84.38,"c":87.5,"v":31900},{"d":"1986-01-30","o":87.5,"h":90.62,"l":86.25,"c":90.62,"v":12780},{"d":"1986-01-31","o":90.62,"h":98.75,"l":90.62,"c":96.25,"v":47360},{"d":"1986-02-03","o":96.25,"h":97.5,"l":95,"c":95.62,"v":20080},{"d":"1986-02-04","o":95.62,"h":95.62,"l":88.75,"c":90,"v":27720},{"d":"1986-02-05","o":90,"h":91.25,"l":88.12,"c":89.38,"v":8260},{"d":"1986-02-06","o":89.38,"h":91.25,"l":88.75,"c":90.62,"v":12480},{"d":"1986-02-07","o":90.62,"h":91.25,"l":87.5,"c":88.75,"v":4380},{"d":"1986-02-10","o":88.75,"h":90.62,"l":88.12,"c":90,"v":7300},{"d":"1986-02-11","o":88.75,"h":88.75,"l":84.38,"c":87.5,"v":10200},{"d":"1986-02-12","o":87.5,"h":88.12,"l":84.38,"c":85.62,"v":7440},{"d":"1986-02-13","o":84.38,"h":84.38,"l":80.62,"c":81.88,"v":9580},{"d":"1986-02-14","o":81.88,"h":94.38,"l":81.88,"c":93.12,"v":22740},{"d":"1986-02-18","o":91.25,"h":91.25,"l":88.75,"c":90,"v":25860},{"d":"1986-02-19","o":88.75,"h":88.75,"l":80.62,"c":81.25,"v":18480},{"d":"1986-02-20","o":81.25,"h":85.62,"l":80.62,"c":83.75,"v":12300},{"d":"1986-02-21","o":83.75,"h":86.25,"l":82.5,"c":83.12,"v":10960},{"d":"1986-02-24","o":83.12,"h":84.38,"l":82.5,"c":83.12,"v":3240},{"d":"1986-02-25","o":83.12,"h":84.38,"l":83.12,"c":83.75,"v":4560},{"d":"1986-02-26","o":83.75,"h":85,"l":83.12,"c":84.38,"v":5240},{"d":"1986-02-27","o":84.38,"h":85,"l":82.5,"c":83.12,"v":9100},{"d":"1986-02-28","o":83.12,"h":83.75,"l":80.62,"c":80.62,"v":7740},{"d":"1986-03-03","o":80.62,"h":82.5,"l":80.62,"c":81.25,"v":8180},{"d":"1986-03-04","o":81.25,"h":81.25,"l":73.75,"c":74.38,"v":26680},{"d":"1986-03-05","o":74.38,"h":76.88,"l":73.12,"c":76.88,"v":16300},{"d":"1986-03-06","o":76.88,"h":76.88,"l":75,"c":75,"v":4440},{"d":"1986-03-07","o":75,"h":75.62,"l":64.38,"c":70,"v":21580},{"d":"1986-03-10","o":68.75,"h":68.75,"l":65,"c":67.5,"v":27440},{"d":"1986-03-11","o":67.5,"h":70,"l":66.25,"c":68.12,"v":9880},{"d":"1986-03-12","o":68.12,"h":74.38,"l":68.12,"c":73.75,"v":9900},{"d":"1986-03-13","o":74.38,"h":76.25,"l":74.38,"c":75.62,"v":18520},{"d":"1986-03-14","o":75.62,"h":78.75,"l":75.62,"c":78.75,"v":13340},{"d":"1986-03-17","o":78.75,"h":79.38,"l":78.12,"c":78.75,"v":3880},{"d":"1986-03-18","o":78.75,"h":79.38,"l":72.5,"c":74.38,"v":11620},{"d":"1986-03-19","o":74.38,"h":78.75,"l":72.5,"c":78.75,"v":12360},{"d":"1986-03-20","o":78.75,"h":79.38,"l":76.88,"c":77.5,"v":7700},{"d":"1986-03-21","o":77.5,"h":78.12,"l":73.12,"c":73.12,"v":9520},{"d":"1986-03-24","o":73.12,"h":75.62,"l":70.62,"c":71.25,"v":3900},{"d":"1986-03-25","o":71.25,"h":73.12,"l":70.62,"c":70.62,"v":1500},{"d":"1986-03-26","o":70.62,"h":71.25,"l":66.88,"c":68.75,"v":14980},{"d":"1986-03-27","o":68.75,"h":70,"l":66.25,"c":67.5,"v":8620},{"d":"1986-03-31","o":66.88,"h":66.88,"l":58.75,"c":60,"v":30820},{"d":"1986-04-01","o":60,"h":61.88,"l":58.75,"c":59.38,"v":22000},{"d":"1986-04-02","o":59.38,"h":60,"l":38.75,"c":40,"v":88720},{"d":"1986-04-03","o":37.5,"h":37.5,"l":27.5,"c":30,"v":130780},{"d":"1986-04-04","o":30,"h":36.25,"l":28.12,"c":35,"v":64680},{"d":"1986-04-07","o":35,"h":40,"l":33.75,"c":40,"v":53600},{"d":"1986-04-08","o":40,"h":46.25,"l":40,"c":44.38,"v":41820},{"d":"1986-04-09","o":44.38,"h":44.38,"l":38.12,"c":38.75,"v":40760},{"d":"1986-04-10","o":38.75,"h":39.38,"l":35.62,"c":37.5,"v":25400},{"d":"1986-04-11","o":37.5,"h":39.38,"l":35.62,"c":39.38,"v":12220},{"d":"1986-04-14","o":39.38,"h":39.38,"l":37.5,"c":38.75,"v":9740},{"d":"1986-04-15","o":38.12,"h":38.12,"l":36.88,"c":37.5,"v":4000},{"d":"1986-04-16","o":37.5,"h":37.5,"l":35,"c":35,"v":7720},{"d":"1986-04-17","o":35,"h":37.5,"l":33.75,"c":36.88,"v":9480},{"d":"1986-04-18","o":36.88,"h":37.5,"l":35.62,"c":37.5,"v":9320},{"d":"1986-04-21","o":37.5,"h":39.38,"l":36.25,"c":39.38,"v":7460},{"d":"1986-04-22","o":40.62,"h":43.75,"l":40.62,"c":42.5,"v":14300},{"d":"1986-04-23","o":42.5,"h":48.12,"l":41.25,"c":42.5,"v":33500},{"d":"1986-04-24","o":42.5,"h":46.25,"l":42.5,"c":43.12,"v":11260},{"d":"1986-04-25","o":43.12,"h":46.25,"l":43.12,"c":44.38,"v":8640},{"d":"1986-04-28","o":44.38,"h":46.25,"l":42.5,"c":46.25,"v":13880},{"d":"1986-04-29","o":46.25,"h":48.75,"l":45.62,"c":46.88,"v":9100},{"d":"1986-04-30","o":46.25,"h":46.25,"l":44.38,"c":45,"v":2440},{"d":"1986-05-01","o":45,"h":45,"l":41.88,"c":43.12,"v":5640},{"d":"1986-05-02","o":42.5,"h":42.5,"l":37.5,"c":40.62,"v":6760},{"d":"1986-05-05","o":41.25,"h":43.75,"l":41.25,"c":43.75,"v":2800},{"d":"1986-05-06","o":43.75,"h":43.75,"l":41.88,"c":43.12,"v":5200},{"d":"1986-05-07","o":43.12,"h":43.75,"l":41.88,"c":43.75,"v":1620},{"d":"1986-05-08","o":43.75,"h":47.5,"l":42.5,"c":45.62,"v":9900},{"d":"1986-05-09","o":45.62,"h":49.38,"l":43.12,"c":48.75,"v":11720},{"d":"1986-05-12","o":48.75,"h":50,"l":46.88,"c":47.5,"v":10340},{"d":"1986-05-13","o":47.5,"h":48.12,"l":46.25,"c":46.25,"v":4740},{"d":"1986-05-14","o":46.25,"h":47.5,"l":46.25,"c":46.25,"v":7300},{"d":"1986-05-15","o":46.25,"h":48.12,"l":46.25,"c":47.5,"v":9280},{"d":"1986-05-16","o":47.5,"h":48.12,"l":46.25,"c":47.5,"v":16460},{"d":"1986-05-19","o":47.5,"h":48.12,"l":46.25,"c":48.12,"v":14400},{"d":"1986-05-20","o":48.12,"h":48.12,"l":45,"c":46.25,"v":5280},{"d":"1986-05-21","o":45.62,"h":45.62,"l":44.38,"c":45,"v":4420},{"d":"1986-05-22","o":45,"h":45,"l":44.38,"c":44.38,"v":9140},{"d":"1986-05-23","o":44.38,"h":49.38,"l":44.38,"c":49.38,"v":59200},{"d":"1986-05-27","o":49.38,"h":60,"l":48.12,"c":60,"v":95160},{"d":"1986-05-28","o":60,"h":63.75,"l":51.25,"c":53.75,"v":40580},{"d":"1986-05-29","o":53.75,"h":58.12,"l":46.88,"c":48.12,"v":43540},{"d":"1986-05-30","o":48.12,"h":51.25,"l":40.62,"c":43.12,"v":28140},{"d":"1986-06-02","o":43.75,"h":46.25,"l":43.75,"c":45.62,"v":7020},{"d":"1986-06-03","o":45.62,"h":46.88,"l":41.88,"c":46.88,"v":10660},{"d":"1986-06-04","o":47.5,"h":49.38,"l":47.5,"c":48.75,"v":7340},{"d":"1986-06-05","o":48.75,"h":48.75,"l":46.25,"c":47.5,"v":8020},{"d":"1986-06-06","o":47.5,"h":53.12,"l":47.5,"c":52.5,"v":21980},{"d":"1986-06-09","o":52.5,"h":53.12,"l":46.88,"c":48.75,"v":6420},{"d":"1986-06-10","o":48.75,"h":49.38,"l":47.5,"c":48.75,"v":4720},{"d":"1986-06-11","o":48.75,"h":49.38,"l":48.12,"c":49.38,"v":2900},{"d":"1986-06-12","o":49.38,"h":51.88,"l":49.38,"c":51.25,"v":10860},{"d":"1986-06-13","o":51.25,"h":60.62,"l":50.62,"c":60,"v":15220},{"d":"1986-06-16","o":60,"h":60.62,"l":54.38,"c":54.38,"v":18380},{"d":"1986-06-17","o":54.38,"h":56.88,"l":53.75,"c":56.25,"v":13660},{"d":"1986-06-18","o":56.25,"h":57.5,"l":55,"c":56.25,"v":10040},{"d":"1986-06-19","o":56.88,"h":59.38,"l":56.88,"c":58.75,"v":9260},{"d":"1986-06-20","o":58.75,"h":61.25,"l":58.75,"c":60,"v":24200},{"d":"1986-06-23","o":58.75,"h":58.75,"l":53.75,"c":56.88,"v":15860},{"d":"1986-06-24","o":56.88,"h":56.88,"l":55,"c":56.25,"v":2780},{"d":"1986-06-25","o":56.25,"h":58.12,"l":56.25,"c":57.5,"v":6760},{"d":"1986-06-26","o":58.12,"h":61.25,"l":58.12,"c":58.75,"v":10040},{"d":"1986-06-27","o":58.75,"h":60.62,"l":58.75,"c":60,"v":12280},{"d":"1986-06-30","o":60,"h":63.12,"l":60,"c":61.88,"v":9240},{"d":"1986-07-01","o":61.88,"h":70,"l":61.25,"c":67.5,"v":28420},{"d":"1986-07-02","o":67.5,"h":76.25,"l":64.38,"c":67.5,"v":37720},{"d":"1986-07-03","o":67.5,"h":67.5,"l":63.75,"c":65,"v":33980},{"d":"1986-07-07","o":65,"h":65,"l":62.5,"c":63.12,"v":6020},{"d":"1986-07-08","o":63.12,"h":63.75,"l":61.25,"c":63.12,"v":6140},{"d":"1986-07-09","o":62.5,"h":62.5,"l":51.25,"c":61.25,"v":20080},{"d":"1986-07-10","o":61.25,"h":62.5,"l":58.75,"c":58.75,"v":2760},{"d":"1986-07-11","o":58.75,"h":61.88,"l":57.5,"c":59.38,"v":5920},{"d":"1986-07-14","o":58.75,"h":58.75,"l":56.25,"c":57.5,"v":5580},{"d":"1986-07-15","o":56.88,"h":56.88,"l":51.25,"c":51.25,"v":9980},{"d":"1986-07-16","o":52.5,"h":55,"l":52.5,"c":53.12,"v":5220},{"d":"1986-07-17","o":53.12,"h":53.75,"l":49.38,"c":49.38,"v":7980},{"d":"1986-07-18","o":49.38,"h":51.88,"l":49.38,"c":51.88,"v":3780},{"d":"1986-07-21","o":51.88,"h":52.5,"l":47.5,"c":50.62,"v":5940},{"d":"1986-07-22","o":50.62,"h":51.25,"l":48.75,"c":49.38,"v":2760},{"d":"1986-07-23","o":49.38,"h":53.12,"l":49.38,"c":53.12,"v":8480},{"d":"1986-07-24","o":53.75,"h":57.5,"l":53.75,"c":55.62,"v":7900},{"d":"1986-07-25","o":55.62,"h":56.88,"l":54.38,"c":56.25,"v":1300},{"d":"1986-07-28","o":55,"h":55,"l":53.12,"c":53.75,"v":4660},{"d":"1986-07-29","o":53.75,"h":54.38,"l":53.12,"c":53.12,"v":2560},{"d":"1986-07-30","o":53.75,"h":58.75,"l":53.75,"c":58.75,"v":4420},{"d":"1986-07-31","o":58.75,"h":61.25,"l":55.62,"c":59.38,"v":3740},{"d":"1986-08-01","o":58.75,"h":58.75,"l":52.5,"c":55,"v":3860},{"d":"1986-08-04","o":55,"h":56.25,"l":48.12,"c":55.62,"v":6640},{"d":"1986-08-05","o":55.62,"h":55.62,"l":51.25,"c":51.88,"v":2140},{"d":"1986-08-06","o":51.88,"h":52.5,"l":51.25,"c":51.88,"v":2300},{"d":"1986-08-07","o":51.88,"h":53.75,"l":51.25,"c":53.75,"v":2860},{"d":"1986-08-08","o":53.75,"h":54.38,"l":51.88,"c":51.88,"v":2740},{"d":"1986-08-11","o":51.88,"h":53.75,"l":51.88,"c":53.75,"v":880},{"d":"1986-08-12","o":53.75,"h":54.38,"l":52.5,"c":54.38,"v":3980},{"d":"1986-08-13","o":54.38,"h":55,"l":53.12,"c":53.75,"v":2020},{"d":"1986-08-14","o":53.75,"h":55,"l":53.12,"c":53.12,"v":2240},{"d":"1986-08-15","o":53.12,"h":55.62,"l":53.12,"c":55.62,"v":2920},{"d":"1986-08-18","o":55.62,"h":59.38,"l":53.75,"c":56.25,"v":8600},{"d":"1986-08-19","o":56.25,"h":57.5,"l":56.25,"c":57.5,"v":2300},{"d":"1986-08-20","o":57.5,"h":58.12,"l":56.25,"c":58.12,"v":5760},{"d":"1986-08-21","o":58.12,"h":58.12,"l":55.62,"c":56.25,"v":3800},{"d":"1986-08-22","o":56.25,"h":56.88,"l":50,"c":53.75,"v":8020},{"d":"1986-08-25","o":53.75,"h":53.75,"l":49.38,"c":51.25,"v":5360},{"d":"1986-08-26","o":51.25,"h":51.25,"l":49.38,"c":51.25,"v":1720},{"d":"1986-08-27","o":51.25,"h":51.25,"l":48.75,"c":50.62,"v":1780},{"d":"1986-08-28","o":50,"h":50,"l":46.88,"c":50,"v":5980},{"d":"1986-08-29","o":50,"h":50,"l":45,"c":48.12,"v":12180},{"d":"1986-09-02","o":48.12,"h":48.12,"l":46.25,"c":46.25,"v":1620},{"d":"1986-09-03","o":46.25,"h":47.5,"l":45.62,"c":46.88,"v":3500},{"d":"1986-09-04","o":46.88,"h":49.38,"l":46.25,"c":48.12,"v":4500},{"d":"1986-09-05","o":48.12,"h":48.75,"l":46.25,"c":48.12,"v":3960},{"d":"1986-09-08","o":48.12,"h":50.62,"l":46.25,"c":50.62,"v":4760},{"d":"1986-09-09","o":50.62,"h":56.25,"l":50,"c":55,"v":10340},{"d":"1986-09-10","o":55,"h":60,"l":53.75,"c":60,"v":14120},{"d":"1986-09-11","o":60,"h":60,"l":53.75,"c":55,"v":15560},{"d":"1986-09-12","o":55,"h":55,"l":51.25,"c":52.5,"v":6960},{"d":"1986-09-15","o":52.5,"h":55,"l":51.25,"c":52.5,"v":1400},{"d":"1986-09-16","o":52.5,"h":53.75,"l":50.62,"c":53.75,"v":2960},{"d":"1986-09-17","o":53.75,"h":61.25,"l":53.12,"c":58.12,"v":10480},{"d":"1986-09-18","o":58.12,"h":58.12,"l":53.75,"c":56.25,"v":2560},{"d":"1986-09-19","o":56.25,"h":56.88,"l":55,"c":55.62,"v":1200},{"d":"1986-09-22","o":55.62,"h":57.5,"l":53.75,"c":57.5,"v":4500},{"d":"1986-09-23","o":57.5,"h":58.12,"l":55,"c":58.12,"v":700},{"d":"1986-09-24","o":58.12,"h":58.75,"l":55,"c":58.12,"v":2500},{"d":"1986-09-25","o":58.12,"h":58.12,"l":55.62,"c":57.5,"v":4480},{"d":"1986-09-26","o":57.5,"h":60,"l":56.25,"c":60,"v":8260},{"d":"1986-09-29","o":58.75,"h":58.75,"l":56.88,"c":58.12,"v":2440},{"d":"1986-09-30","o":58.12,"h":58.12,"l":56.25,"c":56.25,"v":6840},{"d":"1986-10-01","o":56.25,"h":58.75,"l":56.25,"c":58.75,"v":5800},{"d":"1986-10-02","o":58.75,"h":58.75,"l":56.25,"c":58.12,"v":4480},{"d":"1986-10-03","o":58.12,"h":58.12,"l":56.25,"c":58.12,"v":5960},{"d":"1986-10-06","o":58.12,"h":58.75,"l":57.5,"c":58.75,"v":8100},{"d":"1986-10-07","o":58.75,"h":59.38,"l":56.88,"c":58.12,"v":5340},{"d":"1986-10-08","o":58.12,"h":60.62,"l":56.88,"c":60,"v":13980},{"d":"1986-10-09","o":60,"h":61.25,"l":58.12,"c":60,"v":3000},{"d":"1986-10-10","o":60,"h":61.25,"l":58.12,"c":61.25,"v":4400},{"d":"1986-10-13","o":61.25,"h":61.25,"l":59.38,"c":59.38,"v":540},{"d":"1986-10-14","o":59.38,"h":61.25,"l":58.12,"c":58.12,"v":1600},{"d":"1986-10-15","o":58.12,"h":59.38,"l":57.5,"c":59.38,"v":380},{"d":"1986-10-16","o":59.38,"h":59.38,"l":57.5,"c":57.5,"v":1360},{"d":"1986-10-17","o":58.12,"h":72.5,"l":58.12,"c":61.25,"v":17840},{"d":"1986-10-20","o":61.25,"h":65,"l":60,"c":61.25,"v":6060},{"d":"1986-10-21","o":61.25,"h":70,"l":60.62,"c":67.5,"v":13600},{"d":"1986-10-22","o":68.12,"h":70,"l":68.12,"c":70,"v":13300},{"d":"1986-10-23","o":70,"h":70,"l":68.12,"c":70,"v":10560},{"d":"1986-10-24","o":70,"h":76.25,"l":70,"c":75,"v":29840},{"d":"1986-10-27","o":75,"h":80.62,"l":75,"c":76.88,"v":17720},{"d":"1986-10-28","o":76.88,"h":77.5,"l":67.5,"c":71.88,"v":15700},{"d":"1986-10-29","o":71.88,"h":73.12,"l":66.88,"c":73.12,"v":11620},{"d":"1986-10-30","o":73.12,"h":76.25,"l":73.12,"c":74.38,"v":2700},{"d":"1986-10-31","o":74.38,"h":74.38,"l":71.25,"c":73.75,"v":2880},{"d":"1986-11-03","o":73.75,"h":73.75,"l":67.5,"c":67.5,"v":5940},{"d":"1986-11-04","o":68.12,"h":70.62,"l":68.12,"c":70.62,"v":3660},{"d":"1986-11-05","o":70.62,"h":71.88,"l":68.12,"c":68.12,"v":4240},{"d":"1986-11-06","o":68.12,"h":70,"l":67.5,"c":69.38,"v":2960},{"d":"1986-11-07","o":69.38,"h":72.5,"l":68.75,"c":69.38,"v":5800},{"d":"1986-11-10","o":68.75,"h":68.75,"l":66.25,"c":68.12,"v":3360},{"d":"1986-11-11","o":68.12,"h":68.12,"l":63.75,"c":63.75,"v":2620},{"d":"1986-11-12","o":63.75,"h":67.5,"l":63.75,"c":67.5,"v":3260},{"d":"1986-11-13","o":67.5,"h":67.5,"l":63.75,"c":63.75,"v":3760},{"d":"1986-11-14","o":64.38,"h":67.5,"l":64.38,"c":66.25,"v":2400},{"d":"1986-11-17","o":66.25,"h":66.25,"l":64.38,"c":66.25,"v":2540},{"d":"1986-11-18","o":66.25,"h":66.88,"l":64.38,"c":66.25,"v":6280},{"d":"1986-11-19","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":2920},{"d":"1986-11-20","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":4260},{"d":"1986-11-21","o":66.25,"h":66.25,"l":65.62,"c":66.25,"v":4080},{"d":"1986-11-24","o":66.25,"h":66.88,"l":64.38,"c":66.88,"v":8100},{"d":"1986-11-25","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":5680},{"d":"1986-11-26","o":66.25,"h":68.75,"l":65,"c":68.75,"v":5120},{"d":"1986-11-28","o":68.75,"h":70.62,"l":67.5,"c":70.62,"v":1620},{"d":"1986-12-01","o":70.62,"h":70.62,"l":66.25,"c":67.5,"v":3620},{"d":"1986-12-02","o":67.5,"h":69.38,"l":66.25,"c":67.5,"v":3720},{"d":"1986-12-03","o":67.5,"h":68.12,"l":66.25,"c":67.5,"v":2160},{"d":"1986-12-04","o":67.5,"h":67.5,"l":66.25,"c":66.88,"v":4440},{"d":"1986-12-05","o":66.88,"h":66.88,"l":61.25,"c":65.62,"v":2920},{"d":"1986-12-08","o":65.62,"h":66.25,"l":64.38,"c":65,"v":5700},{"d":"1986-12-09","o":65,"h":66.25,"l":63.75,"c":66.25,"v":2960},{"d":"1986-12-10","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":1480},{"d":"1986-12-11","o":66.25,"h":66.25,"l":63.75,"c":66.25,"v":4600},{"d":"1986-12-12","o":66.25,"h":66.25,"l":65,"c":65,"v":2580},{"d":"1986-12-15","o":65,"h":66.25,"l":58.12,"c":61.25,"v":14700},{"d":"1986-12-16","o":60.62,"h":60.62,"l":58.75,"c":60.62,"v":2840},{"d":"1986-12-17","o":60,"h":60,"l":58.75,"c":60,"v":1140},{"d":"1986-12-18","o":60,"h":61.25,"l":58.75,"c":61.25,"v":7560},{"d":"1986-12-19","o":61.25,"h":61.25,"l":59.38,"c":61.25,"v":3040},{"d":"1986-12-22","o":61.25,"h":61.25,"l":58.75,"c":60,"v":3340},{"d":"1986-12-23","o":59.38,"h":59.38,"l":55,"c":56.25,"v":8640},{"d":"1986-12-24","o":56.25,"h":60.62,"l":55.62,"c":60,"v":5020},{"d":"1986-12-26","o":60,"h":60,"l":58.12,"c":58.12,"v":480},{"d":"1986-12-29","o":58.12,"h":60,"l":55.62,"c":56.25,"v":2120},{"d":"1986-12-30","o":56.25,"h":57.5,"l":55.62,"c":56.88,"v":3340},{"d":"1986-12-31","o":56.88,"h":58.75,"l":55.62,"c":57.5,"v":11200},{"d":"1987-01-02","o":57.5,"h":57.5,"l":55.62,"c":57.5,"v":800},{"d":"1987-01-05","o":57.5,"h":57.5,"l":55.62,"c":56.88,"v":4380},{"d":"1987-01-06","o":56.88,"h":57.5,"l":55.62,"c":56.25,"v":3140},{"d":"1987-01-07","o":56.25,"h":56.88,"l":54.38,"c":56.25,"v":24720},{"d":"1987-01-08","o":56.25,"h":56.25,"l":55,"c":55.62,"v":4680},{"d":"1987-01-09","o":55.62,"h":60,"l":55,"c":60,"v":21700},{"d":"1987-01-12","o":60,"h":60,"l":57.5,"c":59.38,"v":6360},{"d":"1987-01-13","o":59.38,"h":59.38,"l":57.5,"c":59.38,"v":2140},{"d":"1987-01-14","o":59.38,"h":61.88,"l":57.5,"c":61.88,"v":4040},{"d":"1987-01-15","o":61.88,"h":61.88,"l":60,"c":61.25,"v":2600},{"d":"1987-01-16","o":61.25,"h":61.25,"l":58.12,"c":59.38,"v":1860},{"d":"1987-01-19","o":57.5,"h":57.5,"l":51.25,"c":55,"v":6080},{"d":"1987-01-20","o":52.5,"h":52.5,"l":43.75,"c":44.38,"v":14620},{"d":"1987-01-21","o":44.38,"h":52.5,"l":41.88,"c":50.62,"v":12820},{"d":"1987-01-22","o":50.62,"h":51.88,"l":50,"c":51.88,"v":5300},{"d":"1987-01-23","o":51.88,"h":55,"l":50.62,"c":55,"v":9100},{"d":"1987-01-26","o":55,"h":55,"l":52.5,"c":54.38,"v":1560},{"d":"1987-01-27","o":54.38,"h":54.38,"l":52.5,"c":53.12,"v":4300},{"d":"1987-01-28","o":53.12,"h":53.12,"l":51.25,"c":52.5,"v":2720},{"d":"1987-01-29","o":52.5,"h":52.5,"l":50.62,"c":51.88,"v":3360},{"d":"1987-01-30","o":51.88,"h":52.5,"l":50,"c":51.88,"v":5280},{"d":"1987-02-02","o":51.88,"h":51.88,"l":50,"c":51.88,"v":1640},{"d":"1987-02-03","o":51.88,"h":53.12,"l":50,"c":50.62,"v":7500},{"d":"1987-02-04","o":50.62,"h":51.88,"l":50,"c":51.88,"v":7240},{"d":"1987-02-05","o":51.88,"h":51.88,"l":50,"c":50.62,"v":8100},{"d":"1987-02-06","o":50.62,"h":51.25,"l":49.38,"c":50.62,"v":1120},{"d":"1987-02-09","o":50.62,"h":51.25,"l":49.38,"c":49.38,"v":3700},{"d":"1987-02-10","o":49.38,"h":50.62,"l":47.5,"c":48.75,"v":12140},{"d":"1987-02-11","o":48.75,"h":49.38,"l":46.88,"c":49.38,"v":15240},{"d":"1987-02-12","o":49.38,"h":51.25,"l":48.75,"c":50,"v":7920},{"d":"1987-02-13","o":50,"h":50,"l":49.38,"c":50,"v":1840},{"d":"1987-02-17","o":50,"h":50,"l":49.38,"c":50,"v":2880},{"d":"1987-02-18","o":50,"h":50,"l":46.88,"c":48.75,"v":5720},{"d":"1987-02-19","o":46.88,"h":46.88,"l":42.5,"c":46.88,"v":9160},{"d":"1987-02-20","o":46.88,"h":46.88,"l":43.75,"c":46.88,"v":4920},{"d":"1987-02-23","o":46.25,"h":46.25,"l":43.12,"c":45,"v":8060},{"d":"1987-02-24","o":45,"h":46.25,"l":43.75,"c":46.25,"v":12760},{"d":"1987-02-25","o":46.25,"h":50,"l":45.62,"c":50,"v":7660},{"d":"1987-02-26","o":50,"h":51.25,"l":50,"c":50.62,"v":1860},{"d":"1987-02-27","o":50.62,"h":53.12,"l":48.75,"c":52.5,"v":6920},{"d":"1987-03-02","o":52.5,"h":52.5,"l":50,"c":50,"v":2460},{"d":"1987-03-03","o":50,"h":50.62,"l":50,"c":50,"v":2920},{"d":"1987-03-04","o":50,"h":50.62,"l":47.5,"c":50.62,"v":6800},{"d":"1987-03-05","o":50.62,"h":50.62,"l":47.5,"c":50.62,"v":16420},{"d":"1987-03-06","o":50.62,"h":65,"l":47.5,"c":62.5,"v":40260},{"d":"1987-03-09","o":62.5,"h":70,"l":57.5,"c":63.75,"v":42860},{"d":"1987-03-10","o":63.75,"h":72.5,"l":60.62,"c":68.75,"v":35020},{"d":"1987-03-11","o":68.75,"h":76.88,"l":67.5,"c":76.88,"v":51720},{"d":"1987-03-12","o":77.5,"h":81.25,"l":77.5,"c":81.25,"v":35920},{"d":"1987-03-13","o":80.62,"h":80.62,"l":66.25,"c":68.12,"v":45660},{"d":"1987-03-16","o":68.12,"h":71.25,"l":63.75,"c":71.25,"v":22020},{"d":"1987-03-17","o":71.25,"h":75,"l":71.25,"c":73.75,"v":34900},{"d":"1987-03-18","o":73.75,"h":75.62,"l":70,"c":72.5,"v":13480},{"d":"1987-03-19","o":72.5,"h":72.5,"l":65,"c":68.12,"v":12060},{"d":"1987-03-20","o":68.12,"h":69.38,"l":66.88,"c":69.38,"v":16420},{"d":"1987-03-23","o":69.38,"h":73.12,"l":68.75,"c":72.5,"v":8420},{"d":"1987-03-24","o":72.5,"h":74.38,"l":71.25,"c":74.38,"v":16600},{"d":"1987-03-25","o":74.38,"h":76.25,"l":73.75,"c":75,"v":9340},{"d":"1987-03-26","o":75,"h":75,"l":73.12,"c":74.38,"v":9000},{"d":"1987-03-27","o":74.38,"h":74.38,"l":73.12,"c":74.38,"v":19560},{"d":"1987-03-30","o":74.38,"h":78.75,"l":68.75,"c":77.5,"v":24460},{"d":"1987-03-31","o":78.75,"h":86.88,"l":78.75,"c":85,"v":43680},{"d":"1987-04-01","o":85,"h":85.62,"l":78.75,"c":83.75,"v":31880},{"d":"1987-04-02","o":83.75,"h":85,"l":81.88,"c":83.12,"v":7820},{"d":"1987-04-03","o":83.12,"h":85,"l":82.5,"c":85,"v":10340},{"d":"1987-04-06","o":85,"h":97.5,"l":83.75,"c":95,"v":43160},{"d":"1987-04-07","o":96.25,"h":105,"l":96.25,"c":97.5,"v":42820},{"d":"1987-04-08","o":97.5,"h":99.38,"l":76.25,"c":90,"v":48880},{"d":"1987-04-09","o":90,"h":94.38,"l":85,"c":90,"v":22900},{"d":"1987-04-10","o":90,"h":91.25,"l":86.25,"c":90,"v":17600},{"d":"1987-04-13","o":90,"h":96.25,"l":88.12,"c":96.25,"v":19760},{"d":"1987-04-14","o":96.25,"h":98.75,"l":91.25,"c":94.38,"v":18500},{"d":"1987-04-15","o":94.38,"h":95,"l":86.88,"c":91.25,"v":10680},{"d":"1987-04-16","o":91.25,"h":91.25,"l":87.5,"c":91.25,"v":6700},{"d":"1987-04-20","o":91.25,"h":91.25,"l":83.75,"c":88.12,"v":8240},{"d":"1987-04-21","o":88.12,"h":88.75,"l":85,"c":88.12,"v":5800},{"d":"1987-04-22","o":88.12,"h":90,"l":86.88,"c":89.38,"v":13840},{"d":"1987-04-23","o":89.38,"h":89.38,"l":85,"c":87.5,"v":6600},{"d":"1987-04-24","o":87.5,"h":87.5,"l":84.38,"c":86.25,"v":3600},{"d":"1987-04-27","o":83.75,"h":83.75,"l":77.5,"c":78.75,"v":11680},{"d":"1987-04-28","o":78.75,"h":81.88,"l":75,"c":76.88,"v":10100},{"d":"1987-04-29","o":76.88,"h":81.25,"l":72.5,"c":78.75,"v":12440},{"d":"1987-04-30","o":78.75,"h":78.75,"l":72.5,"c":73.75,"v":3760},{"d":"1987-05-01","o":73.75,"h":75.62,"l":73.75,"c":75,"v":4980},{"d":"1987-05-04","o":75,"h":75,"l":73.75,"c":75,"v":2200},{"d":"1987-05-05","o":74.38,"h":74.38,"l":68.12,"c":68.75,"v":16140},{"d":"1987-05-06","o":68.75,"h":72.5,"l":67.5,"c":69.38,"v":11000},{"d":"1987-05-07","o":69.38,"h":70,"l":58.75,"c":65,"v":31280},{"d":"1987-05-08","o":65,"h":67.5,"l":63.75,"c":67.5,"v":10580},{"d":"1987-05-11","o":67.5,"h":70,"l":66.25,"c":68.12,"v":7260},{"d":"1987-05-12","o":68.12,"h":68.12,"l":66.25,"c":67.5,"v":6160},{"d":"1987-05-13","o":67.5,"h":67.5,"l":65,"c":66.88,"v":8040},{"d":"1987-05-14","o":66.88,"h":68.75,"l":65.62,"c":68.75,"v":4460},{"d":"1987-05-15","o":68.75,"h":68.75,"l":67.5,"c":68.75,"v":3340},{"d":"1987-05-18","o":68.75,"h":72.5,"l":67.5,"c":72.5,"v":7560},{"d":"1987-05-19","o":72.5,"h":82.5,"l":72.5,"c":77.5,"v":28680},{"d":"1987-05-20","o":77.5,"h":80.62,"l":75.62,"c":80.62,"v":16280},{"d":"1987-05-21","o":80.62,"h":82.5,"l":80,"c":81.25,"v":11940},{"d":"1987-05-22","o":81.25,"h":82.5,"l":76.88,"c":80,"v":6500},{"d":"1987-05-26","o":80,"h":81.88,"l":79.38,"c":80.62,"v":5760},{"d":"1987-05-27","o":80.62,"h":80.62,"l":70.62,"c":71.25,"v":13540},{"d":"1987-05-28","o":71.25,"h":81.88,"l":71.25,"c":78.12,"v":12360},{"d":"1987-05-29","o":78.12,"h":78.12,"l":75,"c":75,"v":5040},{"d":"1987-06-01","o":75,"h":75,"l":70,"c":71.88,"v":5180},{"d":"1987-06-02","o":71.25,"h":71.25,"l":65,"c":68.75,"v":9900},{"d":"1987-06-03","o":70.62,"h":73.75,"l":70.62,"c":72.5,"v":6640},{"d":"1987-06-04","o":72.5,"h":72.5,"l":67.5,"c":68.75,"v":7060},{"d":"1987-06-05","o":70,"h":70.62,"l":70,"c":70,"v":2540},{"d":"1987-06-08","o":70,"h":71.25,"l":70,"c":70.62,"v":2800},{"d":"1987-06-09","o":70.62,"h":75,"l":70,"c":75,"v":8180},{"d":"1987-06-10","o":75,"h":76.88,"l":73.75,"c":75.62,"v":5280},{"d":"1987-06-11","o":75.62,"h":76.25,"l":74.38,"c":75,"v":1700},{"d":"1987-06-12","o":75,"h":75,"l":73.12,"c":75,"v":6640},{"d":"1987-06-15","o":75,"h":75,"l":71.25,"c":73.75,"v":1500},{"d":"1987-06-16","o":73.75,"h":73.75,"l":71.25,"c":71.25,"v":3000},{"d":"1987-06-17","o":71.25,"h":73.75,"l":70.62,"c":71.88,"v":2720},{"d":"1987-06-18","o":71.25,"h":71.25,"l":68.75,"c":70,"v":4300},{"d":"1987-06-19","o":70,"h":71.25,"l":68.75,"c":69.38,"v":4140},{"d":"1987-06-22","o":69.38,"h":70,"l":66.25,"c":68.12,"v":9980},{"d":"1987-06-23","o":68.12,"h":68.12,"l":65.62,"c":66.88,"v":4560},{"d":"1987-06-24","o":66.88,"h":71.25,"l":65,"c":70.62,"v":8040},{"d":"1987-06-25","o":70.62,"h":75,"l":68.75,"c":75,"v":8220},{"d":"1987-06-26","o":75,"h":77.5,"l":71.88,"c":75,"v":5780},{"d":"1987-06-29","o":75,"h":75.62,"l":73.12,"c":75,"v":5700},{"d":"1987-06-30","o":75,"h":76.25,"l":73.75,"c":73.75,"v":3200},{"d":"1987-07-01","o":73.75,"h":73.75,"l":70,"c":72.5,"v":1240},{"d":"1987-07-02","o":71.25,"h":71.25,"l":70,"c":71.25,"v":1200},{"d":"1987-07-06","o":71.25,"h":71.25,"l":67.5,"c":67.5,"v":4700},{"d":"1987-07-07","o":67.5,"h":69.38,"l":67.5,"c":67.5,"v":2020},{"d":"1987-07-08","o":67.5,"h":68.12,"l":65,"c":67.5,"v":4920},{"d":"1987-07-09","o":67.5,"h":67.5,"l":65,"c":65.62,"v":2000},{"d":"1987-07-10","o":65.62,"h":67.5,"l":65,"c":65.62,"v":4320},{"d":"1987-07-13","o":65.62,"h":66.88,"l":65.62,"c":66.25,"v":3200},{"d":"1987-07-14","o":66.25,"h":66.25,"l":65.62,"c":66.25,"v":3120},{"d":"1987-07-15","o":66.25,"h":67.5,"l":65.62,"c":67.5,"v":2560},{"d":"1987-07-16","o":67.5,"h":67.5,"l":65.62,"c":66.88,"v":2760},{"d":"1987-07-17","o":66.88,"h":66.88,"l":63.75,"c":65.62,"v":4100},{"d":"1987-07-20","o":65.62,"h":65.62,"l":63.75,"c":65,"v":7920},{"d":"1987-07-21","o":63.75,"h":63.75,"l":58.75,"c":62.5,"v":8900},{"d":"1987-07-22","o":60,"h":60,"l":52.5,"c":59.38,"v":20220},{"d":"1987-07-23","o":59.38,"h":63.75,"l":58.75,"c":63.75,"v":12780},{"d":"1987-07-24","o":63.75,"h":63.75,"l":62.5,"c":62.5,"v":2680},{"d":"1987-07-27","o":62.5,"h":62.5,"l":54.38,"c":57.5,"v":14240},{"d":"1987-07-28","o":57.5,"h":57.5,"l":55,"c":57.5,"v":7980},{"d":"1987-07-29","o":57.5,"h":60,"l":53.75,"c":59.38,"v":13120},{"d":"1987-07-30","o":59.38,"h":60.62,"l":58.12,"c":58.75,"v":6500},{"d":"1987-07-31","o":58.75,"h":61.25,"l":57.5,"c":60.62,"v":12880},{"d":"1987-08-03","o":60.62,"h":63.12,"l":58.75,"c":61.88,"v":10160},{"d":"1987-08-04","o":61.88,"h":63.12,"l":61.25,"c":63.12,"v":6060},{"d":"1987-08-05","o":63.12,"h":63.75,"l":61.88,"c":61.88,"v":3080},{"d":"1987-08-06","o":61.88,"h":65,"l":61.25,"c":65,"v":12540},{"d":"1987-08-07","o":65,"h":65,"l":63.12,"c":65,"v":2520},{"d":"1987-08-10","o":65,"h":65.62,"l":64.38,"c":65.62,"v":7460},{"d":"1987-08-11","o":65.62,"h":66.25,"l":64.38,"c":66.25,"v":6920},{"d":"1987-08-12","o":66.25,"h":66.25,"l":65,"c":66.25,"v":4540},{"d":"1987-08-13","o":66.25,"h":73.75,"l":64.38,"c":71.25,"v":14080},{"d":"1987-08-14","o":71.25,"h":78.75,"l":71.25,"c":76.88,"v":20600},{"d":"1987-08-17","o":76.88,"h":79.38,"l":76.25,"c":78.12,"v":25800},{"d":"1987-08-18","o":78.12,"h":78.12,"l":70,"c":71.88,"v":11180},{"d":"1987-08-19","o":71.88,"h":72.5,"l":69.38,"c":71.88,"v":4600},{"d":"1987-08-20","o":71.88,"h":71.88,"l":68.75,"c":69.38,"v":4620},{"d":"1987-08-21","o":69.38,"h":71.88,"l":69.38,"c":71.88,"v":3560},{"d":"1987-08-24","o":71.25,"h":71.25,"l":68.12,"c":70,"v":3080},{"d":"1987-08-25","o":70,"h":70,"l":62.5,"c":65,"v":4340},{"d":"1987-08-26","o":65,"h":65,"l":61.25,"c":63.75,"v":4160},{"d":"1987-08-27","o":63.75,"h":66.25,"l":60,"c":65,"v":8160},{"d":"1987-08-28","o":65,"h":67.5,"l":65,"c":66.25,"v":1440},{"d":"1987-08-31","o":66.25,"h":66.25,"l":64.38,"c":65.62,"v":1680},{"d":"1987-09-01","o":65,"h":65,"l":60,"c":61.25,"v":5860},{"d":"1987-09-02","o":61.25,"h":61.25,"l":58.75,"c":60.62,"v":3360},{"d":"1987-09-03","o":60.62,"h":62.5,"l":60,"c":62.5,"v":4120},{"d":"1987-09-04","o":63.12,"h":65,"l":63.12,"c":65,"v":2940},{"d":"1987-09-08","o":65,"h":65,"l":60,"c":61.88,"v":9840},{"d":"1987-09-09","o":61.88,"h":61.88,"l":60.62,"c":60.62,"v":1840},{"d":"1987-09-10","o":60.62,"h":61.88,"l":60.62,"c":61.25,"v":3880},{"d":"1987-09-11","o":61.25,"h":63.12,"l":60.62,"c":63.12,"v":6760},{"d":"1987-09-14","o":63.12,"h":63.12,"l":60.62,"c":61.88,"v":2700},{"d":"1987-09-15","o":61.88,"h":66.25,"l":61.25,"c":66.25,"v":4720},{"d":"1987-09-16","o":70.31,"h":70.31,"l":65.62,"c":67.19,"v":7424},{"d":"1987-09-17","o":67.19,"h":68.75,"l":65.62,"c":68.75,"v":13088},{"d":"1987-09-18","o":68.75,"h":73.44,"l":68.75,"c":71.88,"v":5360},{"d":"1987-09-21","o":71.88,"h":71.88,"l":69.53,"c":70.31,"v":4368},{"d":"1987-09-22","o":70.31,"h":71.88,"l":67.97,"c":69.53,"v":3776},{"d":"1987-09-23","o":69.53,"h":71.88,"l":68.75,"c":71.09,"v":10576},{"d":"1987-09-24","o":71.09,"h":71.09,"l":68.75,"c":71.09,"v":3040},{"d":"1987-09-25","o":71.09,"h":71.88,"l":68.75,"c":71.88,"v":5024},{"d":"1987-09-28","o":71.88,"h":75.78,"l":70.31,"c":73.44,"v":8112},{"d":"1987-09-29","o":73.44,"h":73.44,"l":71.88,"c":73.44,"v":4512},{"d":"1987-09-30","o":73.44,"h":85.94,"l":72.66,"c":85.94,"v":25088},{"d":"1987-10-01","o":84.38,"h":84.38,"l":79.69,"c":82.03,"v":7152},{"d":"1987-10-02","o":82.03,"h":87.5,"l":80.47,"c":84.38,"v":25584},{"d":"1987-10-05","o":84.38,"h":87.5,"l":82.03,"c":83.59,"v":5824},{"d":"1987-10-06","o":83.59,"h":83.59,"l":75,"c":75.78,"v":8320},{"d":"1987-10-07","o":75,"h":75,"l":70.31,"c":73.44,"v":9712},{"d":"1987-10-08","o":73.44,"h":73.44,"l":72.66,"c":73.44,"v":1648},{"d":"1987-10-09","o":73.44,"h":78.12,"l":73.44,"c":77.34,"v":8368},{"d":"1987-10-12","o":78.12,"h":81.25,"l":78.12,"c":81.25,"v":3216},{"d":"1987-10-13","o":81.25,"h":81.25,"l":76.56,"c":78.12,"v":18320},{"d":"1987-10-14","o":78.12,"h":78.12,"l":75.78,"c":77.34,"v":1536},{"d":"1987-10-15","o":77.34,"h":77.34,"l":75.78,"c":75.78,"v":1920},{"d":"1987-10-16","o":75.78,"h":77.34,"l":68.75,"c":71.09,"v":4640},{"d":"1987-10-19","o":68.75,"h":68.75,"l":58.59,"c":59.38,"v":12288},{"d":"1987-10-20","o":59.38,"h":62.5,"l":43.75,"c":48.44,"v":28384},{"d":"1987-10-21","o":48.44,"h":60.16,"l":48.44,"c":57.03,"v":16128},{"d":"1987-10-22","o":57.03,"h":57.03,"l":40.62,"c":54.69,"v":15616},{"d":"1987-10-23","o":54.69,"h":56.25,"l":48.44,"c":55.47,"v":15040},{"d":"1987-10-26","o":55.47,"h":55.47,"l":43.75,"c":44.53,"v":14144},{"d":"1987-10-27","o":44.53,"h":47.66,"l":38.28,"c":40.62,"v":27920},{"d":"1987-10-28","o":39.84,"h":39.84,"l":21.88,"c":23.44,"v":69328},{"d":"1987-10-29","o":23.44,"h":34.38,"l":21.09,"c":34.38,"v":51712},{"d":"1987-10-30","o":34.38,"h":40.62,"l":33.59,"c":37.5,"v":42544},{"d":"1987-11-02","o":37.5,"h":39.06,"l":33.59,"c":36.72,"v":9664},{"d":"1987-11-03","o":36.72,"h":36.72,"l":32.03,"c":35.16,"v":11376},{"d":"1987-11-04","o":35.16,"h":35.16,"l":28.91,"c":28.91,"v":14432},{"d":"1987-11-05","o":28.91,"h":31.25,"l":25.78,"c":28.12,"v":34656},{"d":"1987-11-06","o":28.12,"h":33.59,"l":28.12,"c":30.47,"v":24160},{"d":"1987-11-09","o":30.47,"h":33.59,"l":29.69,"c":32.03,"v":16784},{"d":"1987-11-10","o":32.03,"h":36.72,"l":31.25,"c":36.72,"v":10240},{"d":"1987-11-11","o":36.72,"h":36.72,"l":34.38,"c":34.38,"v":11392},{"d":"1987-11-12","o":35.16,"h":39.06,"l":35.16,"c":38.28,"v":5984},{"d":"1987-11-13","o":38.28,"h":39.06,"l":36.72,"c":39.06,"v":5920},{"d":"1987-11-16","o":36.72,"h":36.72,"l":33.59,"c":35.94,"v":3856},{"d":"1987-11-17","o":35.94,"h":35.94,"l":32.81,"c":34.38,"v":4192},{"d":"1987-11-18","o":34.38,"h":35.16,"l":32.03,"c":35.16,"v":2656},{"d":"1987-11-19","o":35.16,"h":35.16,"l":34.38,"c":34.38,"v":720},{"d":"1987-11-20","o":34.38,"h":35.16,"l":32.03,"c":32.81,"v":14016},{"d":"1987-11-23","o":32.81,"h":34.38,"l":32.81,"c":34.38,"v":4032},{"d":"1987-11-24","o":34.38,"h":35.16,"l":32.81,"c":35.16,"v":1760},{"d":"1987-11-25","o":35.16,"h":45.31,"l":35.16,"c":44.53,"v":21488},{"d":"1987-11-27","o":44.53,"h":46.09,"l":42.19,"c":46.09,"v":6368},{"d":"1987-11-30","o":45.31,"h":45.31,"l":41.41,"c":42.19,"v":27904},{"d":"1987-12-01","o":42.19,"h":42.97,"l":40.62,"c":42.19,"v":5216},{"d":"1987-12-02","o":42.19,"h":42.97,"l":41.41,"c":42.97,"v":3472},{"d":"1987-12-03","o":42.97,"h":42.97,"l":39.06,"c":39.06,"v":2768},{"d":"1987-12-04","o":39.06,"h":40.62,"l":39.06,"c":39.06,"v":10064},{"d":"1987-12-07","o":39.06,"h":41.41,"l":37.5,"c":41.41,"v":7728},{"d":"1987-12-08","o":41.41,"h":43.75,"l":40.62,"c":41.41,"v":5424},{"d":"1987-12-09","o":41.41,"h":41.41,"l":39.06,"c":39.84,"v":7376},{"d":"1987-12-10","o":39.84,"h":40.62,"l":37.5,"c":37.5,"v":7888},{"d":"1987-12-11","o":37.5,"h":42.19,"l":37.5,"c":42.19,"v":8400},{"d":"1987-12-14","o":42.19,"h":46.09,"l":41.41,"c":43.75,"v":21824},{"d":"1987-12-15","o":43.75,"h":45.31,"l":40.62,"c":40.62,"v":7184},{"d":"1987-12-16","o":40.62,"h":43.75,"l":40.62,"c":42.19,"v":4704},{"d":"1987-12-17","o":42.19,"h":47.66,"l":41.41,"c":46.09,"v":9456},{"d":"1987-12-18","o":46.88,"h":50,"l":46.88,"c":47.66,"v":8112},{"d":"1987-12-21","o":47.66,"h":50.78,"l":47.66,"c":50,"v":13168},{"d":"1987-12-22","o":50,"h":50.78,"l":48.44,"c":50.78,"v":10112},{"d":"1987-12-23","o":50.78,"h":51.56,"l":50,"c":50,"v":15120},{"d":"1987-12-24","o":50,"h":50.78,"l":50,"c":50,"v":3904},{"d":"1987-12-28","o":50,"h":50.78,"l":48.44,"c":49.22,"v":3568},{"d":"1987-12-29","o":49.22,"h":50,"l":47.66,"c":47.66,"v":9888},{"d":"1987-12-30","o":47.66,"h":52.34,"l":46.88,"c":51.56,"v":24640},{"d":"1987-12-31","o":51.56,"h":51.56,"l":49.22,"c":50,"v":12880},{"d":"1988-01-04","o":50,"h":50.78,"l":49.22,"c":50,"v":7040},{"d":"1988-01-05","o":50,"h":50,"l":44.53,"c":46.09,"v":18112},{"d":"1988-01-06","o":46.09,"h":49.22,"l":46.09,"c":47.66,"v":4720},{"d":"1988-01-07","o":47.66,"h":50,"l":47.66,"c":47.66,"v":14272},{"d":"1988-01-08","o":47.66,"h":49.22,"l":46.09,"c":46.09,"v":8160},{"d":"1988-01-11","o":46.09,"h":46.09,"l":43.75,"c":45.31,"v":2736},{"d":"1988-01-12","o":45.31,"h":45.31,"l":42.19,"c":42.19,"v":7472},{"d":"1988-01-13","o":42.19,"h":45.31,"l":41.41,"c":45.31,"v":3984},{"d":"1988-01-14","o":45.31,"h":50.78,"l":45.31,"c":48.44,"v":16160},{"d":"1988-01-15","o":48.44,"h":50.78,"l":48.44,"c":48.44,"v":6928},{"d":"1988-01-18","o":48.44,"h":49.22,"l":47.66,"c":48.44,"v":3808},{"d":"1988-01-19","o":48.44,"h":50,"l":48.44,"c":49.22,"v":6576},{"d":"1988-01-20","o":49.22,"h":49.22,"l":46.88,"c":49.22,"v":7968},{"d":"1988-01-21","o":49.22,"h":49.22,"l":46.88,"c":48.44,"v":26080},{"d":"1988-01-22","o":48.44,"h":48.44,"l":44.53,"c":44.53,"v":6784},{"d":"1988-01-25","o":44.53,"h":46.09,"l":43.75,"c":43.75,"v":10224},{"d":"1988-01-26","o":43.75,"h":44.53,"l":42.97,"c":43.75,"v":6176},{"d":"1988-01-27","o":43.75,"h":48.44,"l":43.75,"c":47.66,"v":11680},{"d":"1988-01-28","o":47.66,"h":50,"l":47.66,"c":49.22,"v":8320},{"d":"1988-01-29","o":49.22,"h":49.22,"l":46.88,"c":47.66,"v":2624},{"d":"1988-02-01","o":47.66,"h":48.44,"l":46.88,"c":46.88,"v":7616},{"d":"1988-02-02","o":46.88,"h":46.88,"l":44.53,"c":46.88,"v":13520},{"d":"1988-02-03","o":46.88,"h":46.88,"l":42.97,"c":44.53,"v":5328},{"d":"1988-02-04","o":44.53,"h":44.53,"l":40.62,"c":42.19,"v":13008},{"d":"1988-02-05","o":42.19,"h":43.75,"l":41.41,"c":42.19,"v":5776},{"d":"1988-02-08","o":42.19,"h":42.19,"l":39.06,"c":42.19,"v":7856},{"d":"1988-02-09","o":42.19,"h":43.75,"l":40.62,"c":42.97,"v":5680},{"d":"1988-02-10","o":42.97,"h":45.31,"l":42.97,"c":43.75,"v":7888},{"d":"1988-02-11","o":43.75,"h":45.31,"l":42.97,"c":42.97,"v":5840},{"d":"1988-02-12","o":42.97,"h":43.75,"l":42.97,"c":43.75,"v":7152},{"d":"1988-02-16","o":43.75,"h":43.75,"l":41.41,"c":42.19,"v":6160},{"d":"1988-02-17","o":42.19,"h":42.97,"l":41.41,"c":42.19,"v":3312},{"d":"1988-02-18","o":42.19,"h":42.97,"l":41.41,"c":42.19,"v":4544},{"d":"1988-02-19","o":42.19,"h":43.75,"l":42.19,"c":43.75,"v":6688},{"d":"1988-02-22","o":45.31,"h":50,"l":45.31,"c":50,"v":12576},{"d":"1988-02-23","o":50,"h":50,"l":46.88,"c":49.22,"v":8016},{"d":"1988-02-24","o":49.22,"h":50,"l":47.66,"c":50,"v":10880},{"d":"1988-02-25","o":50,"h":50.78,"l":47.66,"c":49.22,"v":22864},{"d":"1988-02-26","o":49.22,"h":49.22,"l":46.88,"c":48.44,"v":2880},{"d":"1988-02-29","o":48.44,"h":48.44,"l":47.66,"c":48.44,"v":7232},{"d":"1988-03-01","o":48.44,"h":48.44,"l":47.66,"c":48.44,"v":2928},{"d":"1988-03-02","o":48.44,"h":53.12,"l":47.66,"c":53.12,"v":12576},{"d":"1988-03-03","o":53.12,"h":53.12,"l":50,"c":52.34,"v":13504},{"d":"1988-03-04","o":52.34,"h":53.12,"l":51.56,"c":53.12,"v":5568},{"d":"1988-03-07","o":53.12,"h":53.91,"l":53.12,"c":53.91,"v":8048},{"d":"1988-03-08","o":53.91,"h":55.47,"l":53.12,"c":53.91,"v":8224},{"d":"1988-03-09","o":53.91,"h":68.75,"l":53.91,"c":66.41,"v":38064},{"d":"1988-03-10","o":66.41,"h":66.41,"l":59.38,"c":60.16,"v":21088},{"d":"1988-03-11","o":60.16,"h":66.41,"l":58.59,"c":65.62,"v":32224},{"d":"1988-03-14","o":65.62,"h":66.41,"l":61.72,"c":61.72,"v":12592},{"d":"1988-03-15","o":61.72,"h":63.28,"l":60.94,"c":60.94,"v":11280},{"d":"1988-03-16","o":60.94,"h":61.72,"l":60.16,"c":61.72,"v":3872},{"d":"1988-03-17","o":61.72,"h":64.84,"l":60.16,"c":64.06,"v":9952},{"d":"1988-03-18","o":64.06,"h":66.41,"l":63.28,"c":64.84,"v":12944},{"d":"1988-03-21","o":64.84,"h":66.41,"l":64.06,"c":64.84,"v":5248},{"d":"1988-03-22","o":64.84,"h":68.75,"l":64.84,"c":67.97,"v":26240},{"d":"1988-03-23","o":67.97,"h":67.97,"l":64.06,"c":64.06,"v":5680},{"d":"1988-03-24","o":64.06,"h":65.62,"l":59.38,"c":60.94,"v":17120},{"d":"1988-03-25","o":60.94,"h":66.41,"l":60.94,"c":62.5,"v":12656},{"d":"1988-03-28","o":62.5,"h":63.28,"l":57.81,"c":58.59,"v":10880},{"d":"1988-03-29","o":58.59,"h":59.38,"l":54.69,"c":55.47,"v":12336},{"d":"1988-03-30","o":55.47,"h":57.03,"l":54.69,"c":56.25,"v":6032},{"d":"1988-03-31","o":56.25,"h":57.81,"l":54.69,"c":57.81,"v":6384},{"d":"1988-04-04","o":57.03,"h":57.03,"l":55.47,"c":55.47,"v":2544},{"d":"1988-04-05","o":55.47,"h":56.25,"l":53.12,"c":53.91,"v":8880},{"d":"1988-04-06","o":53.91,"h":56.25,"l":53.91,"c":54.69,"v":2800},{"d":"1988-04-07","o":55.47,"h":57.03,"l":55.47,"c":55.47,"v":8208},{"d":"1988-04-08","o":56.25,"h":57.81,"l":56.25,"c":57.81,"v":4208},{"d":"1988-04-11","o":57.81,"h":57.81,"l":55.47,"c":56.25,"v":3904},{"d":"1988-04-12","o":56.25,"h":56.25,"l":54.69,"c":56.25,"v":4016},{"d":"1988-04-13","o":56.25,"h":59.38,"l":56.25,"c":59.38,"v":8400},{"d":"1988-04-14","o":57.81,"h":57.81,"l":53.91,"c":54.69,"v":5328},{"d":"1988-04-15","o":54.69,"h":54.69,"l":51.56,"c":53.91,"v":9712},{"d":"1988-04-18","o":53.91,"h":58.59,"l":52.34,"c":57.81,"v":6320},{"d":"1988-04-19","o":57.81,"h":58.59,"l":55.47,"c":56.25,"v":2576},{"d":"1988-04-20","o":56.25,"h":56.25,"l":55.47,"c":56.25,"v":36448},{"d":"1988-04-21","o":55.47,"h":55.47,"l":52.34,"c":52.34,"v":4480},{"d":"1988-04-22","o":53.12,"h":56.25,"l":53.12,"c":55.47,"v":4960},{"d":"1988-04-25","o":55.47,"h":56.25,"l":54.69,"c":54.69,"v":10272},{"d":"1988-04-26","o":54.69,"h":56.25,"l":53.91,"c":53.91,"v":6592},{"d":"1988-04-27","o":53.91,"h":53.91,"l":50,"c":51.56,"v":11584},{"d":"1988-04-28","o":51.56,"h":53.12,"l":50.78,"c":50.78,"v":2496},{"d":"1988-04-29","o":50.78,"h":53.91,"l":50,"c":53.91,"v":7280},{"d":"1988-05-02","o":53.91,"h":55.47,"l":53.12,"c":53.91,"v":17024},{"d":"1988-05-03","o":53.91,"h":54.69,"l":53.12,"c":54.69,"v":3936},{"d":"1988-05-04","o":54.69,"h":54.69,"l":51.56,"c":53.12,"v":9312},{"d":"1988-05-05","o":53.12,"h":53.12,"l":50.78,"c":53.12,"v":1952},{"d":"1988-05-06","o":53.12,"h":54.69,"l":51.56,"c":53.12,"v":6128},{"d":"1988-05-09","o":53.91,"h":57.81,"l":53.91,"c":57.81,"v":11408},{"d":"1988-05-10","o":57.81,"h":58.59,"l":56.25,"c":56.25,"v":4560},{"d":"1988-05-11","o":56.25,"h":56.25,"l":53.91,"c":53.91,"v":3296},{"d":"1988-05-12","o":54.69,"h":56.25,"l":54.69,"c":55.47,"v":13280},{"d":"1988-05-13","o":55.47,"h":56.25,"l":54.69,"c":55.47,"v":3760},{"d":"1988-05-16","o":55.47,"h":56.25,"l":54.69,"c":55.47,"v":3808},{"d":"1988-05-17","o":55.47,"h":56.25,"l":54.69,"c":55.47,"v":2592},{"d":"1988-05-18","o":55.47,"h":55.47,"l":52.34,"c":53.91,"v":6096},{"d":"1988-05-19","o":53.91,"h":53.91,"l":52.34,"c":53.12,"v":4800},{"d":"1988-05-20","o":53.12,"h":53.91,"l":51.56,"c":51.56,"v":6160},{"d":"1988-05-23","o":51.56,"h":51.56,"l":46.88,"c":48.44,"v":9056},{"d":"1988-05-24","o":48.44,"h":49.22,"l":47.66,"c":49.22,"v":4608},{"d":"1988-05-25","o":49.22,"h":53.12,"l":49.22,"c":52.34,"v":17184},{"d":"1988-05-26","o":52.34,"h":53.12,"l":52.34,"c":52.34,"v":3584},{"d":"1988-05-27","o":52.34,"h":53.12,"l":52.34,"c":52.34,"v":1776},{"d":"1988-05-31","o":52.34,"h":53.12,"l":50.78,"c":50.78,"v":3552},{"d":"1988-06-01","o":50.78,"h":52.34,"l":50,"c":50,"v":6752},{"d":"1988-06-02","o":50.78,"h":56.25,"l":50.78,"c":55.47,"v":9872},{"d":"1988-06-03","o":55.47,"h":58.59,"l":53.12,"c":58.59,"v":11312},{"d":"1988-06-06","o":58.59,"h":62.5,"l":57.81,"c":60.94,"v":16816},{"d":"1988-06-07","o":60.94,"h":61.72,"l":58.59,"c":58.59,"v":8592},{"d":"1988-06-08","o":58.59,"h":59.38,"l":57.81,"c":59.38,"v":3360},{"d":"1988-06-09","o":59.38,"h":61.72,"l":58.59,"c":59.38,"v":9632},{"d":"1988-06-10","o":59.38,"h":60.16,"l":56.25,"c":56.25,"v":38688},{"d":"1988-06-13","o":56.25,"h":57.03,"l":54.69,"c":54.69,"v":5920},{"d":"1988-06-14","o":54.69,"h":56.25,"l":53.91,"c":56.25,"v":4384},{"d":"1988-06-15","o":56.25,"h":56.25,"l":55.47,"c":55.47,"v":1152},{"d":"1988-06-16","o":55.47,"h":56.25,"l":54.69,"c":54.69,"v":1536},{"d":"1988-06-17","o":54.69,"h":55.47,"l":51.56,"c":54.69,"v":6880},{"d":"1988-06-20","o":54.69,"h":55.47,"l":53.91,"c":53.91,"v":1744},{"d":"1988-06-21","o":53.91,"h":55.47,"l":53.12,"c":53.91,"v":11104},{"d":"1988-06-22","o":53.91,"h":55.47,"l":53.12,"c":54.69,"v":4752},{"d":"1988-06-23","o":54.69,"h":54.69,"l":52.34,"c":52.34,"v":5264},{"d":"1988-06-24","o":52.34,"h":53.91,"l":52.34,"c":53.91,"v":992},{"d":"1988-06-27","o":53.12,"h":53.12,"l":51.56,"c":51.56,"v":1920},{"d":"1988-06-28","o":51.56,"h":52.34,"l":51.56,"c":52.34,"v":320},{"d":"1988-06-29","o":52.34,"h":53.12,"l":51.56,"c":52.34,"v":816},{"d":"1988-06-30","o":52.34,"h":54.69,"l":51.56,"c":54.69,"v":8208},{"d":"1988-07-01","o":54.69,"h":57.81,"l":53.91,"c":54.69,"v":15056},{"d":"1988-07-05","o":54.69,"h":55.47,"l":53.91,"c":54.69,"v":3856},{"d":"1988-07-06","o":54.69,"h":56.25,"l":53.91,"c":55.47,"v":4912},{"d":"1988-07-07","o":55.47,"h":58.59,"l":53.91,"c":57.03,"v":13360},{"d":"1988-07-08","o":57.03,"h":58.59,"l":56.25,"c":57.03,"v":3600},{"d":"1988-07-11","o":57.03,"h":60.94,"l":57.03,"c":59.38,"v":7664},{"d":"1988-07-12","o":59.38,"h":60.94,"l":58.59,"c":60.16,"v":8464},{"d":"1988-07-13","o":60.16,"h":67.19,"l":60.16,"c":64.06,"v":30704},{"d":"1988-07-14","o":64.84,"h":67.19,"l":64.84,"c":65.62,"v":28224},{"d":"1988-07-15","o":65.62,"h":66.41,"l":64.06,"c":64.84,"v":13040},{"d":"1988-07-18","o":64.84,"h":65.62,"l":64.06,"c":64.84,"v":6752},{"d":"1988-07-19","o":64.84,"h":64.84,"l":61.72,"c":62.5,"v":5632},{"d":"1988-07-20","o":62.5,"h":63.28,"l":60.94,"c":60.94,"v":5824},{"d":"1988-07-21","o":60.94,"h":66.41,"l":60.16,"c":65.62,"v":30256},{"d":"1988-07-22","o":65.62,"h":66.41,"l":64.06,"c":65.62,"v":6992},{"d":"1988-07-25","o":65.62,"h":65.62,"l":61.72,"c":61.72,"v":4160},{"d":"1988-07-26","o":61.72,"h":63.28,"l":60.16,"c":62.5,"v":16144},{"d":"1988-07-27","o":62.5,"h":62.5,"l":60.94,"c":62.5,"v":6576},{"d":"1988-07-28","o":62.5,"h":62.5,"l":60.16,"c":62.5,"v":2416},{"d":"1988-07-29","o":62.5,"h":62.5,"l":60.94,"c":61.72,"v":4464},{"d":"1988-08-01","o":61.72,"h":62.5,"l":61.72,"c":62.5,"v":3904},{"d":"1988-08-02","o":62.5,"h":62.5,"l":60.94,"c":61.72,"v":10000},{"d":"1988-08-03","o":61.72,"h":66.41,"l":61.72,"c":65.62,"v":23040},{"d":"1988-08-04","o":65.62,"h":68.75,"l":65.62,"c":67.97,"v":20784},{"d":"1988-08-05","o":67.97,"h":68.75,"l":66.41,"c":67.97,"v":8416},{"d":"1988-08-08","o":67.97,"h":68.75,"l":67.19,"c":67.19,"v":7568},{"d":"1988-08-09","o":67.19,"h":67.97,"l":65.62,"c":67.19,"v":12464},{"d":"1988-08-10","o":67.19,"h":67.19,"l":64.06,"c":64.06,"v":6016},{"d":"1988-08-11","o":64.06,"h":64.84,"l":63.28,"c":64.06,"v":4400},{"d":"1988-08-12","o":64.06,"h":64.84,"l":63.28,"c":64.84,"v":784},{"d":"1988-08-15","o":64.84,"h":64.84,"l":60.94,"c":60.94,"v":7424},{"d":"1988-08-16","o":60.94,"h":61.72,"l":59.38,"c":60.16,"v":3840},{"d":"1988-08-17","o":60.16,"h":63.28,"l":60.16,"c":63.28,"v":7008},{"d":"1988-08-18","o":63.28,"h":63.28,"l":60.94,"c":61.72,"v":4096},{"d":"1988-08-19","o":61.72,"h":62.5,"l":60.16,"c":61.72,"v":960},{"d":"1988-08-22","o":61.72,"h":61.72,"l":59.38,"c":60.16,"v":10896},{"d":"1988-08-23","o":60.16,"h":60.94,"l":59.38,"c":60.94,"v":1888},{"d":"1988-08-24","o":60.94,"h":60.94,"l":57.81,"c":59.38,"v":1680},{"d":"1988-08-25","o":58.59,"h":58.59,"l":54.69,"c":55.47,"v":10976},{"d":"1988-08-26","o":57.03,"h":58.59,"l":57.03,"c":58.59,"v":9136},{"d":"1988-08-29","o":58.59,"h":59.38,"l":57.81,"c":57.81,"v":4928},{"d":"1988-08-30","o":58.59,"h":59.38,"l":58.59,"c":59.38,"v":8128},{"d":"1988-08-31","o":59.38,"h":59.38,"l":58.59,"c":59.38,"v":11408},{"d":"1988-09-01","o":59.38,"h":62.5,"l":58.59,"c":61.72,"v":10736},{"d":"1988-09-02","o":61.72,"h":64.06,"l":61.72,"c":64.06,"v":9984},{"d":"1988-09-06","o":64.06,"h":64.84,"l":62.5,"c":63.28,"v":11248},{"d":"1988-09-07","o":63.28,"h":63.28,"l":61.72,"c":63.28,"v":6336},{"d":"1988-09-08","o":63.28,"h":64.06,"l":61.72,"c":62.5,"v":10064},{"d":"1988-09-09","o":62.5,"h":64.06,"l":61.72,"c":63.28,"v":12064},{"d":"1988-09-12","o":63.28,"h":63.28,"l":61.72,"c":62.5,"v":3840},{"d":"1988-09-13","o":62.5,"h":63.28,"l":61.72,"c":62.5,"v":2896},{"d":"1988-09-14","o":62.5,"h":63.28,"l":61.72,"c":62.5,"v":4672},{"d":"1988-09-15","o":62.5,"h":63.28,"l":61.72,"c":63.28,"v":6416},{"d":"1988-09-16","o":63.28,"h":63.28,"l":61.72,"c":61.72,"v":6320},{"d":"1988-09-19","o":61.72,"h":63.28,"l":61.72,"c":62.5,"v":4592},{"d":"1988-09-20","o":62.5,"h":62.5,"l":58.59,"c":59.38,"v":6064},{"d":"1988-09-21","o":59.38,"h":61.72,"l":59.38,"c":61.72,"v":2768},{"d":"1988-09-22","o":61.72,"h":62.5,"l":60.16,"c":62.5,"v":9760},{"d":"1988-09-23","o":62.5,"h":62.5,"l":57.03,"c":60.16,"v":14768},{"d":"1988-09-26","o":60.16,"h":60.16,"l":58.59,"c":58.59,"v":4096},{"d":"1988-09-27","o":59.38,"h":60.94,"l":59.38,"c":60.94,"v":3168},{"d":"1988-09-28","o":60.94,"h":60.94,"l":60.16,"c":60.16,"v":1248},{"d":"1988-09-29","o":60.16,"h":62.5,"l":60.16,"c":62.5,"v":6192},{"d":"1988-09-30","o":62.5,"h":65.62,"l":61.72,"c":65.62,"v":23040},{"d":"1988-10-03","o":65.62,"h":67.97,"l":64.84,"c":67.19,"v":18832},{"d":"1988-10-04","o":67.19,"h":68.75,"l":67.19,"c":67.19,"v":31008},{"d":"1988-10-05","o":67.19,"h":67.19,"l":64.06,"c":65.62,"v":13152},{"d":"1988-10-06","o":65.62,"h":67.19,"l":65.62,"c":66.41,"v":3408},{"d":"1988-10-07","o":66.41,"h":67.97,"l":65.62,"c":65.62,"v":7712},{"d":"1988-10-10","o":65.62,"h":66.41,"l":64.06,"c":64.06,"v":4832},{"d":"1988-10-11","o":64.06,"h":66.41,"l":62.5,"c":64.06,"v":3104},{"d":"1988-10-12","o":64.06,"h":67.19,"l":63.28,"c":67.19,"v":8816},{"d":"1988-10-13","o":67.19,"h":67.97,"l":66.41,"c":66.41,"v":9216},{"d":"1988-10-14","o":66.41,"h":67.97,"l":66.41,"c":67.97,"v":10128},{"d":"1988-10-17","o":67.97,"h":75.78,"l":67.19,"c":75,"v":61968},{"d":"1988-10-18","o":75,"h":78.12,"l":73.44,"c":78.12,"v":53456},{"d":"1988-10-19","o":78.12,"h":83.59,"l":76.56,"c":76.56,"v":36480},{"d":"1988-10-20","o":76.56,"h":77.34,"l":75.78,"c":77.34,"v":7680},{"d":"1988-10-21","o":77.34,"h":78.12,"l":74.22,"c":75.78,"v":9472},{"d":"1988-10-24","o":75.78,"h":75.78,"l":73.44,"c":74.22,"v":9328},{"d":"1988-10-25","o":74.22,"h":75,"l":71.88,"c":71.88,"v":9600},{"d":"1988-10-26","o":71.88,"h":75.78,"l":71.09,"c":74.22,"v":10640},{"d":"1988-10-27","o":74.22,"h":75,"l":73.44,"c":74.22,"v":5392},{"d":"1988-10-28","o":74.22,"h":77.34,"l":74.22,"c":76.56,"v":13840},{"d":"1988-10-31","o":76.56,"h":82.03,"l":75,"c":81.25,"v":21136},{"d":"1988-11-01","o":81.25,"h":96.09,"l":81.25,"c":92.19,"v":56944},{"d":"1988-11-02","o":92.19,"h":92.97,"l":89.06,"c":91.41,"v":37264},{"d":"1988-11-03","o":91.41,"h":93.75,"l":89.84,"c":92.97,"v":25248},{"d":"1988-11-04","o":92.19,"h":92.19,"l":89.06,"c":89.06,"v":12064},{"d":"1988-11-07","o":89.06,"h":89.06,"l":85.16,"c":87.5,"v":12096},{"d":"1988-11-08","o":87.5,"h":89.84,"l":84.38,"c":85.94,"v":4992},{"d":"1988-11-09","o":85.94,"h":89.06,"l":84.38,"c":87.5,"v":12416},{"d":"1988-11-10","o":87.5,"h":87.5,"l":85.16,"c":86.72,"v":6752},{"d":"1988-11-11","o":86.72,"h":87.5,"l":84.38,"c":84.38,"v":7024},{"d":"1988-11-14","o":84.38,"h":87.5,"l":82.81,"c":83.59,"v":13696},{"d":"1988-11-15","o":83.59,"h":83.59,"l":79.69,"c":80.47,"v":15584},{"d":"1988-11-16","o":80.47,"h":82.03,"l":70.31,"c":70.31,"v":13040},{"d":"1988-11-17","o":70.31,"h":78.12,"l":67.97,"c":78.12,"v":24208},{"d":"1988-11-18","o":78.12,"h":79.69,"l":78.12,"c":78.12,"v":5072},{"d":"1988-11-21","o":78.12,"h":78.12,"l":74.22,"c":75.78,"v":8688},{"d":"1988-11-22","o":75.78,"h":75.78,"l":71.09,"c":75,"v":8544},{"d":"1988-11-23","o":75,"h":80.47,"l":74.22,"c":79.69,"v":9376},{"d":"1988-11-25","o":79.69,"h":81.25,"l":77.34,"c":80.47,"v":7488},{"d":"1988-11-28","o":80.47,"h":82.81,"l":78.91,"c":82.81,"v":6448},{"d":"1988-11-29","o":82.81,"h":82.81,"l":80.47,"c":82.03,"v":2640},{"d":"1988-11-30","o":82.03,"h":84.38,"l":81.25,"c":83.59,"v":6208},{"d":"1988-12-01","o":83.59,"h":89.84,"l":82.81,"c":88.28,"v":14896},{"d":"1988-12-02","o":88.28,"h":88.28,"l":84.38,"c":86.72,"v":10800},{"d":"1988-12-05","o":86.72,"h":94.53,"l":86.72,"c":92.19,"v":23040},{"d":"1988-12-06","o":92.19,"h":96.09,"l":90.62,"c":92.19,"v":20016},{"d":"1988-12-07","o":92.19,"h":93.75,"l":91.41,"c":92.19,"v":11296},{"d":"1988-12-08","o":92.19,"h":93.75,"l":90.62,"c":91.41,"v":6624},{"d":"1988-12-09","o":89.84,"h":89.84,"l":85.94,"c":88.28,"v":14368},{"d":"1988-12-12","o":88.28,"h":89.84,"l":85.16,"c":86.72,"v":4352},{"d":"1988-12-13","o":86.72,"h":86.72,"l":85.16,"c":86.72,"v":4896},{"d":"1988-12-14","o":86.72,"h":88.28,"l":85.94,"c":88.28,"v":6032},{"d":"1988-12-15","o":88.28,"h":89.84,"l":87.5,"c":89.06,"v":5600},{"d":"1988-12-16","o":89.06,"h":94.53,"l":88.28,"c":93.75,"v":22848},{"d":"1988-12-19","o":93.75,"h":96.09,"l":92.97,"c":93.75,"v":14176},{"d":"1988-12-20","o":93.75,"h":94.53,"l":91.41,"c":92.97,"v":8096},{"d":"1988-12-21","o":92.97,"h":93.75,"l":92.19,"c":92.97,"v":5088},{"d":"1988-12-22","o":92.97,"h":92.97,"l":89.84,"c":89.84,"v":8368},{"d":"1988-12-23","o":89.84,"h":92.97,"l":89.06,"c":92.19,"v":8720},{"d":"1988-12-27","o":92.19,"h":93.75,"l":91.41,"c":92.19,"v":4752},{"d":"1988-12-28","o":92.19,"h":92.19,"l":89.84,"c":89.84,"v":4944},{"d":"1988-12-29","o":89.84,"h":91.41,"l":89.06,"c":89.06,"v":7168},{"d":"1988-12-30","o":89.06,"h":90.62,"l":88.28,"c":89.84,"v":2528},{"d":"1989-01-03","o":89.84,"h":89.84,"l":88.28,"c":89.06,"v":4752},{"d":"1989-01-04","o":89.06,"h":89.84,"l":86.72,"c":88.28,"v":13312},{"d":"1989-01-05","o":88.28,"h":89.84,"l":87.5,"c":89.84,"v":10848},{"d":"1989-01-06","o":89.84,"h":90.62,"l":88.28,"c":90.62,"v":12288},{"d":"1989-01-09","o":90.62,"h":92.97,"l":89.84,"c":92.97,"v":14016},{"d":"1989-01-10","o":92.97,"h":94.53,"l":91.41,"c":92.97,"v":16416},{"d":"1989-01-11","o":92.97,"h":95.31,"l":92.97,"c":92.97,"v":10368},{"d":"1989-01-12","o":92.97,"h":94.53,"l":92.97,"c":93.75,"v":15664},{"d":"1989-01-13","o":93.75,"h":101.56,"l":93.75,"c":101.56,"v":44112},{"d":"1989-01-16","o":101.56,"h":101.56,"l":98.44,"c":100,"v":13776},{"d":"1989-01-17","o":100,"h":110.94,"l":99.22,"c":107.03,"v":41536},{"d":"1989-01-18","o":107.03,"h":107.81,"l":105.47,"c":106.25,"v":24912},{"d":"1989-01-19","o":106.25,"h":107.81,"l":105.47,"c":107.81,"v":14224},{"d":"1989-01-20","o":107.81,"h":119.53,"l":107.81,"c":116.41,"v":49744},{"d":"1989-01-23","o":116.41,"h":120.31,"l":114.84,"c":116.41,"v":37152},{"d":"1989-01-24","o":116.41,"h":121.88,"l":115.62,"c":118.75,"v":21776},{"d":"1989-01-25","o":118.75,"h":119.53,"l":112.5,"c":115.62,"v":20064},{"d":"1989-01-26","o":115.62,"h":118.75,"l":114.06,"c":117.19,"v":17216},{"d":"1989-01-27","o":117.19,"h":117.97,"l":106.25,"c":108.59,"v":19824},{"d":"1989-01-30","o":108.59,"h":116.41,"l":107.81,"c":114.84,"v":22224},{"d":"1989-01-31","o":114.84,"h":117.19,"l":112.5,"c":114.06,"v":25856},{"d":"1989-02-01","o":114.06,"h":116.41,"l":113.28,"c":114.06,"v":18528},{"d":"1989-02-02","o":114.06,"h":114.84,"l":102.34,"c":104.69,"v":28160},{"d":"1989-02-03","o":104.69,"h":112.5,"l":104.69,"c":112.5,"v":13936},{"d":"1989-02-06","o":112.5,"h":114.06,"l":109.38,"c":111.72,"v":7872},{"d":"1989-02-07","o":111.72,"h":111.72,"l":105.47,"c":107.81,"v":6512},{"d":"1989-02-08","o":107.81,"h":108.59,"l":106.25,"c":107.03,"v":6960},{"d":"1989-02-09","o":107.03,"h":107.03,"l":101.56,"c":103.12,"v":17568},{"d":"1989-02-10","o":103.12,"h":103.12,"l":96.88,"c":97.66,"v":18624},{"d":"1989-02-13","o":97.66,"h":100,"l":96.09,"c":99.22,"v":14096},{"d":"1989-02-14","o":100,"h":103.91,"l":100,"c":102.34,"v":19264},{"d":"1989-02-15","o":102.34,"h":103.91,"l":100.78,"c":100.78,"v":3872},{"d":"1989-02-16","o":100.78,"h":111.72,"l":100.78,"c":110.94,"v":46400},{"d":"1989-02-17","o":111.72,"h":117.97,"l":111.72,"c":114.06,"v":31856},{"d":"1989-02-21","o":107.81,"h":107.81,"l":103.12,"c":105.47,"v":58736},{"d":"1989-02-22","o":105.47,"h":105.47,"l":97.66,"c":100,"v":21424},{"d":"1989-02-23","o":100,"h":105.47,"l":100,"c":105.47,"v":11760},{"d":"1989-02-24","o":105.47,"h":105.47,"l":103.12,"c":104.69,"v":16000},{"d":"1989-02-27","o":103.12,"h":103.12,"l":97.66,"c":100.78,"v":11488},{"d":"1989-02-28","o":100.78,"h":101.56,"l":92.19,"c":94.53,"v":38080},{"d":"1989-03-01","o":94.53,"h":99.22,"l":94.53,"c":96.09,"v":19792},{"d":"1989-03-02","o":96.09,"h":97.66,"l":94.53,"c":95.31,"v":8816},{"d":"1989-03-03","o":95.31,"h":95.31,"l":84.38,"c":84.38,"v":28560},{"d":"1989-03-06","o":84.38,"h":92.97,"l":81.25,"c":92.19,"v":34720},{"d":"1989-03-07","o":92.19,"h":93.75,"l":90.62,"c":90.62,"v":5264},{"d":"1989-03-08","o":90.62,"h":92.97,"l":86.72,"c":88.28,"v":11008},{"d":"1989-03-09","o":88.28,"h":89.06,"l":86.72,"c":87.5,"v":3616},{"d":"1989-03-10","o":87.5,"h":89.06,"l":86.72,"c":87.5,"v":8384},{"d":"1989-03-13","o":89.06,"h":90.62,"l":89.06,"c":90.62,"v":5840},{"d":"1989-03-14","o":90.62,"h":90.62,"l":88.28,"c":89.06,"v":4976},{"d":"1989-03-15","o":89.06,"h":89.06,"l":82.81,"c":84.38,"v":14848},{"d":"1989-03-16","o":84.38,"h":85.16,"l":74.22,"c":78.12,"v":41696},{"d":"1989-03-17","o":78.12,"h":87.5,"l":75,"c":84.38,"v":29648},{"d":"1989-03-20","o":84.38,"h":92.19,"l":75.78,"c":76.56,"v":46608},{"d":"1989-03-21","o":76.56,"h":87.5,"l":76.56,"c":83.59,"v":30320},{"d":"1989-03-22","o":83.59,"h":88.28,"l":82.81,"c":85.16,"v":18080},{"d":"1989-03-23","o":85.16,"h":86.72,"l":82.81,"c":84.38,"v":10336},{"d":"1989-03-27","o":84.38,"h":88.28,"l":82.03,"c":85.94,"v":10128},{"d":"1989-03-28","o":85.94,"h":92.97,"l":85.94,"c":91.41,"v":20400},{"d":"1989-03-29","o":91.41,"h":94.53,"l":89.84,"c":91.41,"v":17104},{"d":"1989-03-30","o":91.41,"h":92.19,"l":89.06,"c":89.84,"v":12752},{"d":"1989-03-31","o":89.84,"h":89.84,"l":79.69,"c":82.03,"v":18784},{"d":"1989-04-03","o":82.81,"h":85.94,"l":82.81,"c":85.94,"v":5296},{"d":"1989-04-04","o":85.94,"h":85.94,"l":82.81,"c":84.38,"v":6208},{"d":"1989-04-05","o":84.38,"h":87.5,"l":83.59,"c":86.72,"v":12016},{"d":"1989-04-06","o":88.28,"h":92.19,"l":88.28,"c":88.28,"v":36720},{"d":"1989-04-07","o":88.28,"h":89.84,"l":81.25,"c":82.81,"v":23968},{"d":"1989-04-10","o":82.81,"h":83.59,"l":64.84,"c":73.44,"v":77264},{"d":"1989-04-11","o":73.44,"h":80.47,"l":72.66,"c":76.56,"v":35696},{"d":"1989-04-12","o":78.12,"h":78.12,"l":67.97,"c":70.31,"v":38176},{"d":"1989-04-13","o":67.97,"h":70.31,"l":65.62,"c":70.31,"v":34896},{"d":"1989-04-14","o":69.53,"h":76.56,"l":69.53,"c":71.88,"v":25552},{"d":"1989-04-17","o":72.66,"h":75,"l":70.31,"c":74.22,"v":13712},{"d":"1989-04-18","o":75.78,"h":77.34,"l":75,"c":77.34,"v":11744},{"d":"1989-04-19","o":75.78,"h":76.56,"l":74.22,"c":75.78,"v":5456},{"d":"1989-04-20","o":75.78,"h":75.78,"l":73.44,"c":75,"v":4112},{"d":"1989-04-21","o":73.44,"h":73.44,"l":71.09,"c":72.66,"v":4176},{"d":"1989-04-24","o":72.66,"h":74.22,"l":71.09,"c":71.09,"v":3936},{"d":"1989-04-25","o":72.66,"h":72.66,"l":66.41,"c":67.19,"v":9360},{"d":"1989-04-26","o":68.75,"h":72.66,"l":67.19,"c":71.09,"v":4704},{"d":"1989-04-27","o":71.88,"h":72.66,"l":70.31,"c":71.88,"v":13312},{"d":"1989-04-28","o":71.88,"h":71.88,"l":67.97,"c":69.53,"v":12576},{"d":"1989-05-01","o":68.75,"h":70.31,"l":67.97,"c":70.31,"v":2544},{"d":"1989-05-02","o":68.75,"h":74.22,"l":68.75,"c":72.66,"v":9728},{"d":"1989-05-03","o":71.09,"h":72.66,"l":71.09,"c":72.66,"v":7136},{"d":"1989-05-04","o":71.88,"h":71.88,"l":67.19,"c":67.19,"v":25824},{"d":"1989-05-05","o":67.97,"h":68.75,"l":66.41,"c":67.19,"v":4416},{"d":"1989-05-08","o":67.19,"h":69.53,"l":65.62,"c":67.97,"v":2720},{"d":"1989-05-09","o":67.97,"h":67.97,"l":66.41,"c":66.41,"v":3776},{"d":"1989-05-10","o":66.41,"h":67.19,"l":65.62,"c":67.19,"v":1616},{"d":"1989-05-11","o":66.41,"h":67.19,"l":65.62,"c":65.62,"v":8176},{"d":"1989-05-12","o":67.19,"h":67.97,"l":60.94,"c":62.5,"v":15648},{"d":"1989-05-15","o":63.28,"h":63.28,"l":54.69,"c":59.38,"v":36144},{"d":"1989-05-16","o":59.38,"h":62.5,"l":59.38,"c":60.16,"v":9776},{"d":"1989-05-17","o":60.16,"h":63.28,"l":60.16,"c":62.5,"v":8592},{"d":"1989-05-18","o":63.28,"h":64.06,"l":60.94,"c":64.06,"v":5104},{"d":"1989-05-19","o":64.06,"h":66.41,"l":63.28,"c":64.06,"v":3264},{"d":"1989-05-22","o":65.62,"h":66.41,"l":64.06,"c":64.06,"v":2880},{"d":"1989-05-23","o":64.06,"h":65.62,"l":61.72,"c":64.06,"v":6272},{"d":"1989-05-24","o":62.5,"h":64.84,"l":60.16,"c":60.94,"v":7456},{"d":"1989-05-25","o":60.16,"h":61.72,"l":60.16,"c":61.72,"v":2304},{"d":"1989-05-26","o":61.72,"h":64.84,"l":61.72,"c":64.06,"v":5184},{"d":"1989-05-30","o":64.06,"h":64.84,"l":61.72,"c":64.06,"v":4016},{"d":"1989-05-31","o":61.72,"h":68.75,"l":61.72,"c":68.75,"v":5216},{"d":"1989-06-01","o":69.53,"h":73.44,"l":67.97,"c":71.88,"v":10960},{"d":"1989-06-02","o":73.44,"h":82.03,"l":71.88,"c":82.03,"v":33376},{"d":"1989-06-05","o":81.25,"h":82.81,"l":75,"c":76.56,"v":14944},{"d":"1989-06-06","o":75,"h":79.69,"l":75,"c":78.91,"v":7056},{"d":"1989-06-07","o":79.69,"h":82.03,"l":79.69,"c":82.03,"v":10032},{"d":"1989-06-08","o":82.03,"h":84.38,"l":78.91,"c":79.69,"v":13808},{"d":"1989-06-09","o":79.69,"h":81.25,"l":78.12,"c":81.25,"v":6064},{"d":"1989-06-12","o":81.25,"h":82.81,"l":79.69,"c":82.81,"v":5776},{"d":"1989-06-13","o":81.25,"h":87.5,"l":81.25,"c":83.59,"v":15856},{"d":"1989-06-14","o":84.38,"h":88.28,"l":83.59,"c":87.5,"v":10064},{"d":"1989-06-15","o":87.5,"h":88.28,"l":84.38,"c":86.72,"v":7040},{"d":"1989-06-16","o":85.94,"h":89.06,"l":84.38,"c":86.72,"v":10544},{"d":"1989-06-19","o":87.5,"h":87.5,"l":85.16,"c":86.72,"v":3664},{"d":"1989-06-20","o":86.72,"h":86.72,"l":83.59,"c":86.72,"v":8256},{"d":"1989-06-21","o":85.16,"h":88.28,"l":84.38,"c":84.38,"v":11280},{"d":"1989-06-22","o":82.81,"h":84.38,"l":80.47,"c":81.25,"v":7968},{"d":"1989-06-23","o":82.81,"h":82.81,"l":78.12,"c":79.69,"v":2832},{"d":"1989-06-26","o":78.12,"h":79.69,"l":75.78,"c":77.34,"v":7680},{"d":"1989-06-27","o":77.34,"h":82.03,"l":77.34,"c":80.47,"v":6848},{"d":"1989-06-28","o":81.25,"h":85.16,"l":81.25,"c":84.38,"v":9104},{"d":"1989-06-29","o":83.59,"h":83.59,"l":80.47,"c":80.47,"v":3328},{"d":"1989-06-30","o":80.47,"h":80.47,"l":76.56,"c":78.12,"v":13296},{"d":"1989-07-03","o":77.34,"h":78.91,"l":77.34,"c":78.91,"v":1312},{"d":"1989-07-05","o":78.91,"h":85.16,"l":77.34,"c":83.59,"v":12672},{"d":"1989-07-06","o":84.38,"h":85.94,"l":82.03,"c":82.81,"v":7760},{"d":"1989-07-07","o":84.38,"h":84.38,"l":80.47,"c":80.47,"v":7072},{"d":"1989-07-10","o":82.03,"h":87.5,"l":81.25,"c":87.5,"v":13568},{"d":"1989-07-11","o":87.5,"h":92.97,"l":86.72,"c":90.62,"v":26688},{"d":"1989-07-12","o":90.62,"h":95.31,"l":90.62,"c":92.19,"v":21904},{"d":"1989-07-13","o":92.19,"h":96.88,"l":90.62,"c":96.88,"v":23584},{"d":"1989-07-14","o":96.88,"h":106.25,"l":96.88,"c":105.47,"v":61920},{"d":"1989-07-17","o":107.03,"h":110.16,"l":105.47,"c":108.59,"v":27488},{"d":"1989-07-18","o":107.03,"h":108.59,"l":101.56,"c":105.47,"v":17392},{"d":"1989-07-19","o":106.25,"h":106.25,"l":103.12,"c":103.12,"v":8784},{"d":"1989-07-20","o":103.12,"h":106.25,"l":89.84,"c":90.62,"v":36320},{"d":"1989-07-21","o":92.19,"h":100,"l":90.62,"c":99.22,"v":14624},{"d":"1989-07-24","o":99.22,"h":104.69,"l":98.44,"c":102.34,"v":13456},{"d":"1989-07-25","o":103.12,"h":104.69,"l":95.31,"c":96.09,"v":18816},{"d":"1989-07-26","o":94.53,"h":99.22,"l":92.97,"c":99.22,"v":18000},{"d":"1989-07-27","o":98.44,"h":99.22,"l":68.75,"c":78.12,"v":114864},{"d":"1989-07-28","o":80.47,"h":82.81,"l":63.28,"c":73.44,"v":56096},{"d":"1989-07-31","o":74.22,"h":74.22,"l":67.19,"c":70.31,"v":21552},{"d":"1989-08-01","o":70.31,"h":75,"l":65.62,"c":73.44,"v":22896},{"d":"1989-08-02","o":75.78,"h":78.12,"l":73.44,"c":76.56,"v":20560},{"d":"1989-08-03","o":76.56,"h":76.56,"l":73.44,"c":75.78,"v":3952},{"d":"1989-08-04","o":73.44,"h":75,"l":71.09,"c":72.66,"v":4624},{"d":"1989-08-07","o":73.44,"h":75,"l":72.66,"c":72.66,"v":3200},{"d":"1989-08-08","o":72.66,"h":75,"l":71.88,"c":71.88,"v":4288},{"d":"1989-08-09","o":74.22,"h":74.22,"l":71.09,"c":71.09,"v":2400},{"d":"1989-08-10","o":71.09,"h":71.88,"l":68.75,"c":70.31,"v":3264},{"d":"1989-08-11","o":71.88,"h":71.88,"l":69.53,"c":69.53,"v":3008},{"d":"1989-08-14","o":71.88,"h":73.44,"l":69.53,"c":71.09,"v":5792},{"d":"1989-08-15","o":72.66,"h":73.44,"l":71.09,"c":71.88,"v":11328},{"d":"1989-08-16","o":73.44,"h":77.34,"l":72.66,"c":77.34,"v":12624},{"d":"1989-08-17","o":78.91,"h":81.25,"l":77.34,"c":78.91,"v":17168},{"d":"1989-08-18","o":78.91,"h":83.59,"l":78.91,"c":81.25,"v":16192},{"d":"1989-08-21","o":82.03,"h":82.03,"l":79.69,"c":81.25,"v":1968},{"d":"1989-08-22","o":81.25,"h":86.72,"l":81.25,"c":82.81,"v":15312},{"d":"1989-08-23","o":82.81,"h":84.38,"l":76.56,"c":78.91,"v":14992},{"d":"1989-08-24","o":78.91,"h":78.91,"l":77.34,"c":77.34,"v":1056},{"d":"1989-08-25","o":77.34,"h":78.91,"l":77.34,"c":78.91,"v":2720},{"d":"1989-08-28","o":77.34,"h":79.69,"l":77.34,"c":79.69,"v":3216},{"d":"1989-08-29","o":79.69,"h":83.59,"l":78.12,"c":82.03,"v":10592},{"d":"1989-08-30","o":81.25,"h":86.72,"l":81.25,"c":85.94,"v":9760},{"d":"1989-08-31","o":85.94,"h":86.72,"l":80.47,"c":82.03,"v":15200},{"d":"1989-09-01","o":82.03,"h":82.03,"l":75,"c":78.91,"v":12880},{"d":"1989-09-05","o":77.34,"h":78.12,"l":73.44,"c":76.56,"v":16608},{"d":"1989-09-06","o":76.56,"h":77.34,"l":75,"c":75.78,"v":5456},{"d":"1989-09-07","o":75,"h":80.47,"l":75,"c":78.91,"v":6416},{"d":"1989-09-08","o":79.69,"h":79.69,"l":76.56,"c":78.91,"v":5520},{"d":"1989-09-11","o":78.91,"h":78.91,"l":76.56,"c":78.12,"v":4944},{"d":"1989-09-12","o":78.91,"h":78.91,"l":77.34,"c":77.34,"v":1136},{"d":"1989-09-13","o":78.12,"h":78.12,"l":75.78,"c":76.56,"v":10464},{"d":"1989-09-14","o":78.12,"h":78.12,"l":74.22,"c":75.78,"v":10848},{"d":"1989-09-15","o":75,"h":76.56,"l":75,"c":75.78,"v":1024},{"d":"1989-09-18","o":75.78,"h":77.34,"l":75,"c":77.34,"v":3520},{"d":"1989-09-19","o":75.78,"h":76.56,"l":75,"c":75.78,"v":4592},{"d":"1989-09-20","o":75.78,"h":75.78,"l":71.88,"c":71.88,"v":13120},{"d":"1989-09-21","o":71.09,"h":77.34,"l":71.09,"c":75,"v":11456},{"d":"1989-09-22","o":75,"h":76.56,"l":74.22,"c":76.56,"v":5600},{"d":"1989-09-25","o":75,"h":76.56,"l":75,"c":75.78,"v":976},{"d":"1989-09-26","o":75.78,"h":80.47,"l":75,"c":78.12,"v":6832},{"d":"1989-09-27","o":78.91,"h":79.69,"l":77.34,"c":79.69,"v":8176},{"d":"1989-09-28","o":80.47,"h":86.72,"l":78.91,"c":84.38,"v":17488},{"d":"1989-09-29","o":85.16,"h":89.84,"l":85.16,"c":87.5,"v":17488},{"d":"1989-10-02","o":87.5,"h":91.41,"l":86.72,"c":90.62,"v":19712},{"d":"1989-10-03","o":92.97,"h":94.53,"l":89.06,"c":91.41,"v":19216},{"d":"1989-10-04","o":92.97,"h":92.97,"l":85.94,"c":90.62,"v":13696},{"d":"1989-10-05","o":91.41,"h":95.31,"l":89.84,"c":92.97,"v":10528},{"d":"1989-10-06","o":93.75,"h":94.53,"l":91.41,"c":91.41,"v":7616},{"d":"1989-10-09","o":92.97,"h":92.97,"l":90.62,"c":92.19,"v":3392},{"d":"1989-10-10","o":91.41,"h":92.97,"l":85.16,"c":88.28,"v":9024},{"d":"1989-10-11","o":87.5,"h":88.28,"l":84.38,"c":85.94,"v":4864},{"d":"1989-10-12","o":85.94,"h":87.5,"l":81.25,"c":82.03,"v":6880},{"d":"1989-10-13","o":82.81,"h":86.72,"l":75,"c":75,"v":15728},{"d":"1989-10-16","o":65.62,"h":73.44,"l":58.59,"c":72.66,"v":44384},{"d":"1989-10-17","o":72.66,"h":78.91,"l":70.31,"c":78.91,"v":25216},{"d":"1989-10-18","o":78.12,"h":78.91,"l":72.66,"c":76.56,"v":13360},{"d":"1989-10-19","o":78.91,"h":83.59,"l":78.91,"c":80.47,"v":10400},{"d":"1989-10-20","o":79.69,"h":80.47,"l":77.34,"c":79.69,"v":6560},{"d":"1989-10-23","o":79.69,"h":82.81,"l":78.12,"c":78.12,"v":6000},{"d":"1989-10-24","o":78.12,"h":78.12,"l":73.44,"c":77.34,"v":9680},{"d":"1989-10-25","o":78.91,"h":81.25,"l":78.91,"c":79.69,"v":5712},{"d":"1989-10-26","o":78.91,"h":79.69,"l":76.56,"c":78.12,"v":2672},{"d":"1989-10-27","o":78.12,"h":79.69,"l":75,"c":76.56,"v":5456},{"d":"1989-10-30","o":77.34,"h":78.12,"l":76.56,"c":76.56,"v":2368},{"d":"1989-10-31","o":76.56,"h":79.69,"l":76.56,"c":78.12,"v":5936},{"d":"1989-11-01","o":79.69,"h":79.69,"l":77.34,"c":77.34,"v":1248},{"d":"1989-11-02","o":79.69,"h":79.69,"l":76.56,"c":76.56,"v":3680},{"d":"1989-11-03","o":76.56,"h":77.34,"l":75,"c":76.56,"v":3232},{"d":"1989-11-06","o":75,"h":76.56,"l":73.44,"c":75.78,"v":2400},{"d":"1989-11-07","o":75,"h":77.34,"l":73.44,"c":75.78,"v":4112},{"d":"1989-11-08","o":76.56,"h":78.12,"l":75,"c":75.78,"v":2928},{"d":"1989-11-09","o":77.34,"h":77.34,"l":74.22,"c":74.22,"v":3152},{"d":"1989-11-10","o":76.56,"h":76.56,"l":74.22,"c":75,"v":592},{"d":"1989-11-13","o":76.56,"h":77.34,"l":74.22,"c":77.34,"v":4768},{"d":"1989-11-14","o":77.34,"h":81.25,"l":76.56,"c":78.12,"v":8512},{"d":"1989-11-15","o":78.12,"h":82.03,"l":77.34,"c":78.91,"v":5424},{"d":"1989-11-16","o":82.81,"h":83.59,"l":81.25,"c":82.03,"v":8176},{"d":"1989-11-17","o":82.03,"h":83.59,"l":80.47,"c":82.03,"v":6032},{"d":"1989-11-20","o":83.59,"h":85.16,"l":82.03,"c":84.38,"v":9936},{"d":"1989-11-21","o":85.16,"h":89.06,"l":84.38,"c":89.06,"v":16720},{"d":"1989-11-22","o":89.06,"h":89.84,"l":87.5,"c":87.5,"v":19584},{"d":"1989-11-24","o":86.72,"h":87.5,"l":82.03,"c":84.38,"v":16592},{"d":"1989-11-27","o":83.59,"h":84.38,"l":81.25,"c":81.25,"v":5792},{"d":"1989-11-28","o":82.03,"h":84.38,"l":81.25,"c":83.59,"v":4224},{"d":"1989-11-29","o":85.16,"h":87.5,"l":82.81,"c":85.16,"v":9760},{"d":"1989-11-30","o":85.94,"h":87.5,"l":82.81,"c":82.81,"v":6624},{"d":"1989-12-01","o":84.38,"h":84.38,"l":75,"c":81.25,"v":19296},{"d":"1989-12-04","o":79.69,"h":82.03,"l":78.12,"c":78.12,"v":8576},{"d":"1989-12-05","o":79.69,"h":79.69,"l":74.22,"c":75,"v":8640},{"d":"1989-12-06","o":75.78,"h":76.56,"l":72.66,"c":72.66,"v":14880},{"d":"1989-12-07","o":73.44,"h":76.56,"l":71.88,"c":72.66,"v":16208},{"d":"1989-12-08","o":72.66,"h":75,"l":72.66,"c":75,"v":10144},{"d":"1989-12-11","o":75.78,"h":77.34,"l":74.22,"c":77.34,"v":3568},{"d":"1989-12-12","o":77.34,"h":79.69,"l":77.34,"c":79.69,"v":9280},{"d":"1989-12-13","o":79.69,"h":80.47,"l":78.91,"c":79.69,"v":3024},{"d":"1989-12-14","o":78.91,"h":78.91,"l":78.12,"c":78.12,"v":3392},{"d":"1989-12-15","o":77.34,"h":77.34,"l":73.44,"c":75,"v":6080},{"d":"1989-12-18","o":75,"h":75.78,"l":73.44,"c":73.44,"v":2912},{"d":"1989-12-19","o":75.78,"h":75.78,"l":73.44,"c":73.44,"v":2416},{"d":"1989-12-20","o":75,"h":75,"l":72.66,"c":75,"v":3392},{"d":"1989-12-21","o":74.22,"h":82.81,"l":74.22,"c":82.81,"v":8496},{"d":"1989-12-22","o":83.59,"h":88.28,"l":83.59,"c":86.72,"v":17792},{"d":"1989-12-26","o":87.5,"h":87.5,"l":81.25,"c":84.38,"v":10656},{"d":"1989-12-27","o":83.59,"h":85.16,"l":82.81,"c":83.59,"v":4528},{"d":"1989-12-28","o":82.03,"h":83.59,"l":80.47,"c":82.81,"v":11408},{"d":"1989-12-29","o":81.25,"h":85.94,"l":81.25,"c":85.94,"v":20848},{"d":"1990-01-02","o":85.16,"h":88.28,"l":85.16,"c":85.16,"v":13504},{"d":"1990-01-03","o":85.16,"h":86.72,"l":82.03,"c":86.72,"v":15200},{"d":"1990-01-04","o":87.5,"h":89.06,"l":85.94,"c":86.72,"v":10816},{"d":"1990-01-05","o":87.5,"h":88.28,"l":84.38,"c":85.16,"v":16736},{"d":"1990-01-08","o":85.16,"h":85.16,"l":83.59,"c":84.38,"v":1632},{"d":"1990-01-09","o":83.59,"h":85.94,"l":83.59,"c":84.38,"v":4384},{"d":"1990-01-10","o":84.38,"h":84.38,"l":82.03,"c":83.59,"v":4272},{"d":"1990-01-11","o":82.03,"h":84.38,"l":78.91,"c":79.69,"v":8064},{"d":"1990-01-12","o":76.56,"h":79.69,"l":76.56,"c":78.12,"v":7440},{"d":"1990-01-15","o":76.56,"h":78.12,"l":75.78,"c":76.56,"v":3168},{"d":"1990-01-16","o":75,"h":77.34,"l":75,"c":77.34,"v":3760},{"d":"1990-01-17","o":76.56,"h":78.12,"l":75,"c":76.56,"v":5520},{"d":"1990-01-18","o":75,"h":75.78,"l":73.44,"c":74.22,"v":5888},{"d":"1990-01-19","o":74.22,"h":76.56,"l":74.22,"c":76.56,"v":3408},{"d":"1990-01-22","o":76.56,"h":77.34,"l":75,"c":75,"v":2448},{"d":"1990-01-23","o":75,"h":77.34,"l":75,"c":76.56,"v":2688},{"d":"1990-01-24","o":73.44,"h":75,"l":72.66,"c":75,"v":6144},{"d":"1990-01-25","o":75,"h":75.78,"l":72.66,"c":72.66,"v":5840},{"d":"1990-01-26","o":73.44,"h":74.22,"l":70.31,"c":72.66,"v":9840},{"d":"1990-01-29","o":72.66,"h":75.78,"l":71.88,"c":75,"v":7552},{"d":"1990-01-30","o":75,"h":75.78,"l":71.88,"c":72.66,"v":8416},{"d":"1990-01-31","o":72.66,"h":74.22,"l":71.09,"c":73.44,"v":4656},{"d":"1990-02-01","o":71.09,"h":73.44,"l":71.09,"c":71.88,"v":2816},{"d":"1990-02-02","o":73.44,"h":75.78,"l":72.66,"c":75,"v":4512},{"d":"1990-02-05","o":73.44,"h":75,"l":72.66,"c":73.44,"v":1584},{"d":"1990-02-06","o":73.44,"h":75,"l":72.66,"c":72.66,"v":1968},{"d":"1990-02-07","o":74.22,"h":78.91,"l":72.66,"c":78.91,"v":11760},{"d":"1990-02-08","o":78.91,"h":82.03,"l":78.91,"c":80.47,"v":8704},{"d":"1990-02-09","o":81.25,"h":85.94,"l":80.47,"c":85.94,"v":14864},{"d":"1990-02-12","o":85.94,"h":87.5,"l":84.38,"c":84.38,"v":5968},{"d":"1990-02-13","o":85.94,"h":85.94,"l":82.81,"c":85.16,"v":7648},{"d":"1990-02-14","o":84.38,"h":85.16,"l":81.25,"c":82.03,"v":6448},{"d":"1990-02-15","o":82.81,"h":83.59,"l":81.25,"c":82.81,"v":8816},{"d":"1990-02-16","o":83.59,"h":83.59,"l":76.56,"c":78.12,"v":7056},{"d":"1990-02-20","o":76.56,"h":79.69,"l":76.56,"c":79.69,"v":4704},{"d":"1990-02-21","o":77.34,"h":77.34,"l":75.78,"c":76.56,"v":2208},{"d":"1990-02-22","o":78.12,"h":78.12,"l":75,"c":76.56,"v":3600},{"d":"1990-02-23","o":75,"h":76.56,"l":75,"c":75.78,"v":2880},{"d":"1990-02-26","o":76.56,"h":77.34,"l":75,"c":75,"v":1792},{"d":"1990-02-27","o":75,"h":78.12,"l":75,"c":78.12,"v":4000},{"d":"1990-02-28","o":78.12,"h":79.69,"l":77.34,"c":78.91,"v":2048},{"d":"1990-03-01","o":78.12,"h":78.91,"l":76.56,"c":76.56,"v":1696},{"d":"1990-03-02","o":77.34,"h":77.34,"l":73.44,"c":74.22,"v":6544},{"d":"1990-03-05","o":74.22,"h":75.78,"l":74.22,"c":74.22,"v":1072},{"d":"1990-03-06","o":75.78,"h":77.34,"l":75,"c":77.34,"v":1136},{"d":"1990-03-07","o":75.78,"h":79.69,"l":75.78,"c":77.34,"v":4944},{"d":"1990-03-08","o":78.91,"h":81.25,"l":78.91,"c":78.91,"v":9168},{"d":"1990-03-09","o":80.47,"h":80.47,"l":75.78,"c":76.56,"v":5488},{"d":"1990-03-12","o":75.78,"h":75.78,"l":72.66,"c":74.22,"v":8112},{"d":"1990-03-13","o":73.44,"h":75,"l":73.44,"c":75,"v":688},{"d":"1990-03-14","o":73.44,"h":75.78,"l":73.44,"c":75.78,"v":2736},{"d":"1990-03-15","o":75.78,"h":82.81,"l":74.22,"c":82.81,"v":15648},{"d":"1990-03-16","o":82.03,"h":86.72,"l":82.03,"c":84.38,"v":16816},{"d":"1990-03-19","o":82.81,"h":84.38,"l":81.25,"c":83.59,"v":8064},{"d":"1990-03-20","o":82.03,"h":85.16,"l":78.91,"c":80.47,"v":10096},{"d":"1990-03-21","o":78.12,"h":78.91,"l":77.34,"c":78.91,"v":6416},{"d":"1990-03-22","o":78.91,"h":78.91,"l":77.34,"c":78.12,"v":6848},{"d":"1990-03-23","o":78.91,"h":83.59,"l":78.91,"c":82.81,"v":9088},{"d":"1990-03-26","o":83.59,"h":85.16,"l":81.25,"c":81.25,"v":10384},{"d":"1990-03-27","o":81.25,"h":82.03,"l":78.91,"c":82.03,"v":3280},{"d":"1990-03-28","o":79.69,"h":81.25,"l":79.69,"c":80.47,"v":1344},{"d":"1990-03-29","o":81.25,"h":81.25,"l":78.91,"c":79.69,"v":2336},{"d":"1990-03-30","o":78.91,"h":78.91,"l":77.34,"c":78.12,"v":3648},{"d":"1990-04-02","o":78.12,"h":78.12,"l":73.44,"c":75,"v":10240},{"d":"1990-04-03","o":74.22,"h":75.78,"l":74.22,"c":75.78,"v":5920},{"d":"1990-04-04","o":75,"h":75.78,"l":74.22,"c":75.78,"v":4560},{"d":"1990-04-05","o":75,"h":76.56,"l":75,"c":75.78,"v":800},{"d":"1990-04-06","o":75,"h":76.56,"l":74.22,"c":76.56,"v":2448},{"d":"1990-04-09","o":75.78,"h":77.34,"l":75,"c":75,"v":3072},{"d":"1990-04-10","o":75,"h":76.56,"l":74.22,"c":75,"v":4576},{"d":"1990-04-11","o":75,"h":75.78,"l":73.44,"c":75.78,"v":816},{"d":"1990-04-12","o":75.78,"h":76.56,"l":74.22,"c":75,"v":3616},{"d":"1990-04-16","o":75.78,"h":76.56,"l":75,"c":76.56,"v":1504},{"d":"1990-04-17","o":74.22,"h":75,"l":73.44,"c":75,"v":1616},{"d":"1990-04-18","o":75,"h":75,"l":72.66,"c":72.66,"v":5472},{"d":"1990-04-19","o":72.66,"h":79.69,"l":72.66,"c":78.91,"v":15936},{"d":"1990-04-20","o":79.69,"h":82.81,"l":77.34,"c":82.81,"v":11648},{"d":"1990-04-23","o":81.25,"h":81.25,"l":78.91,"c":80.47,"v":8144},{"d":"1990-04-24","o":81.25,"h":81.25,"l":77.34,"c":77.34,"v":3744},{"d":"1990-04-25","o":78.12,"h":79.69,"l":78.12,"c":78.91,"v":3632},{"d":"1990-04-26","o":78.91,"h":81.25,"l":78.91,"c":80.47,"v":8096},{"d":"1990-04-27","o":80.47,"h":81.25,"l":78.91,"c":81.25,"v":2640},{"d":"1990-04-30","o":79.69,"h":81.25,"l":79.69,"c":79.69,"v":1312},{"d":"1990-05-01","o":81.25,"h":81.25,"l":79.69,"c":80.47,"v":3776},{"d":"1990-05-02","o":79.69,"h":79.69,"l":75.78,"c":78.12,"v":4704},{"d":"1990-05-03","o":75.78,"h":78.12,"l":75.78,"c":75.78,"v":784},{"d":"1990-05-04","o":78.12,"h":78.12,"l":76.56,"c":76.56,"v":1984},{"d":"1990-05-07","o":78.12,"h":78.12,"l":74.22,"c":74.22,"v":2864},{"d":"1990-05-08","o":75.78,"h":75.78,"l":74.22,"c":74.22,"v":992},{"d":"1990-05-09","o":75.78,"h":75.78,"l":74.22,"c":75,"v":3792},{"d":"1990-05-10","o":75,"h":77.34,"l":75,"c":76.56,"v":3504},{"d":"1990-05-11","o":77.34,"h":78.12,"l":76.56,"c":78.12,"v":1264},{"d":"1990-05-14","o":77.34,"h":78.91,"l":77.34,"c":78.91,"v":4032},{"d":"1990-05-15","o":77.34,"h":78.12,"l":76.56,"c":76.56,"v":2416},{"d":"1990-05-16","o":76.56,"h":78.12,"l":75.78,"c":77.34,"v":1360},{"d":"1990-05-17","o":77.34,"h":77.34,"l":75,"c":75,"v":2832},{"d":"1990-05-18","o":75,"h":77.34,"l":75,"c":75.78,"v":5536},{"d":"1990-05-21","o":75.78,"h":76.56,"l":75,"c":75.78,"v":2640},{"d":"1990-05-22","o":75.78,"h":75.78,"l":74.22,"c":75,"v":2992},{"d":"1990-05-23","o":75,"h":75,"l":72.66,"c":75,"v":9344},{"d":"1990-05-24","o":75,"h":79.69,"l":74.22,"c":75.78,"v":8192},{"d":"1990-05-25","o":75.78,"h":75.78,"l":71.09,"c":71.88,"v":10000},{"d":"1990-05-29","o":71.88,"h":75.78,"l":71.88,"c":75,"v":13184},{"d":"1990-05-30","o":75,"h":75,"l":71.88,"c":71.88,"v":4976},{"d":"1990-05-31","o":71.09,"h":73.44,"l":70.31,"c":72.66,"v":11120},{"d":"1990-06-01","o":71.09,"h":73.44,"l":71.09,"c":72.66,"v":7120},{"d":"1990-06-04","o":74.22,"h":75,"l":72.66,"c":73.44,"v":6912},{"d":"1990-06-05","o":73.44,"h":75,"l":68.75,"c":71.09,"v":9136},{"d":"1990-06-06","o":71.09,"h":71.88,"l":59.38,"c":63.28,"v":15776},{"d":"1990-06-07","o":63.28,"h":67.97,"l":63.28,"c":65.62,"v":10064},{"d":"1990-06-08","o":65.62,"h":65.62,"l":62.5,"c":63.28,"v":8544},{"d":"1990-06-11","o":63.28,"h":64.84,"l":60.94,"c":62.5,"v":13376},{"d":"1990-06-12","o":64.06,"h":64.06,"l":60.94,"c":62.5,"v":7376},{"d":"1990-06-13","o":63.28,"h":64.06,"l":61.72,"c":63.28,"v":6448},{"d":"1990-06-14","o":63.28,"h":64.06,"l":61.72,"c":61.72,"v":4400},{"d":"1990-06-15","o":62.5,"h":64.06,"l":61.72,"c":62.5,"v":2960},{"d":"1990-06-18","o":61.72,"h":63.28,"l":57.03,"c":58.59,"v":15136},{"d":"1990-06-19","o":58.59,"h":59.38,"l":50.78,"c":53.91,"v":29216},{"d":"1990-06-20","o":53.91,"h":56.25,"l":51.56,"c":54.69,"v":15376},{"d":"1990-06-21","o":53.12,"h":58.59,"l":52.34,"c":57.03,"v":10912},{"d":"1990-06-22","o":58.59,"h":60.16,"l":57.03,"c":58.59,"v":7008},{"d":"1990-06-25","o":58.59,"h":59.38,"l":56.25,"c":56.25,"v":4112},{"d":"1990-06-26","o":57.03,"h":58.59,"l":56.25,"c":56.25,"v":3152},{"d":"1990-06-27","o":57.81,"h":57.81,"l":55.47,"c":56.25,"v":5600},{"d":"1990-06-28","o":54.69,"h":56.25,"l":51.56,"c":53.91,"v":15280},{"d":"1990-06-29","o":55.47,"h":55.47,"l":53.91,"c":53.91,"v":6912},{"d":"1990-07-02","o":55.47,"h":59.38,"l":55.47,"c":59.38,"v":7312},{"d":"1990-07-03","o":57.81,"h":59.38,"l":57.03,"c":58.59,"v":4032},{"d":"1990-07-05","o":58.59,"h":58.59,"l":56.25,"c":57.81,"v":6336},{"d":"1990-07-06","o":57.81,"h":60.16,"l":57.03,"c":60.16,"v":2976},{"d":"1990-07-09","o":51.56,"h":60.16,"l":50,"c":57.81,"v":16560},{"d":"1990-07-10","o":57.81,"h":58.59,"l":55.47,"c":56.25,"v":5312},{"d":"1990-07-11","o":57.03,"h":57.81,"l":55.47,"c":55.47,"v":1936},{"d":"1990-07-12","o":55.47,"h":57.03,"l":55.47,"c":56.25,"v":2144},{"d":"1990-07-13","o":55.47,"h":57.81,"l":54.69,"c":56.25,"v":3408},{"d":"1990-07-16","o":57.81,"h":57.81,"l":56.25,"c":56.25,"v":944},{"d":"1990-07-17","o":57.03,"h":57.03,"l":54.69,"c":55.47,"v":3264},{"d":"1990-07-18","o":55.47,"h":56.25,"l":54.69,"c":54.69,"v":3248},{"d":"1990-07-19","o":55.47,"h":55.47,"l":53.12,"c":53.12,"v":4256},{"d":"1990-07-20","o":52.34,"h":55.47,"l":52.34,"c":54.69,"v":11968},{"d":"1990-07-23","o":54.69,"h":56.25,"l":53.12,"c":53.91,"v":8720},{"d":"1990-07-24","o":54.69,"h":55.47,"l":53.91,"c":54.69,"v":5376},{"d":"1990-07-25","o":54.69,"h":57.03,"l":54.69,"c":55.47,"v":2976},{"d":"1990-07-26","o":55.47,"h":57.03,"l":55.47,"c":55.47,"v":1696},{"d":"1990-07-27","o":55.47,"h":57.03,"l":54.69,"c":55.47,"v":5904},{"d":"1990-07-30","o":55.47,"h":55.47,"l":53.12,"c":53.91,"v":4688},{"d":"1990-07-31","o":54.69,"h":54.69,"l":53.12,"c":53.91,"v":4896},{"d":"1990-08-01","o":54.69,"h":56.25,"l":53.91,"c":54.69,"v":3504},{"d":"1990-08-02","o":53.12,"h":54.69,"l":53.12,"c":53.91,"v":4720},{"d":"1990-08-03","o":52.34,"h":53.91,"l":47.66,"c":51.56,"v":9056},{"d":"1990-08-06","o":49.22,"h":49.22,"l":42.97,"c":43.75,"v":14208},{"d":"1990-08-07","o":47.66,"h":47.66,"l":42.19,"c":43.75,"v":28272},{"d":"1990-08-08","o":45.31,"h":47.66,"l":44.53,"c":47.66,"v":13056},{"d":"1990-08-09","o":47.66,"h":51.56,"l":46.09,"c":50.78,"v":21456},{"d":"1990-08-10","o":52.34,"h":54.69,"l":49.22,"c":52.34,"v":11760},{"d":"1990-08-13","o":49.22,"h":55.47,"l":49.22,"c":53.91,"v":8720},{"d":"1990-08-14","o":53.91,"h":56.25,"l":52.34,"c":56.25,"v":6288},{"d":"1990-08-15","o":56.25,"h":56.25,"l":53.91,"c":55.47,"v":1200},{"d":"1990-08-16","o":55.47,"h":57.03,"l":53.12,"c":54.69,"v":2400},{"d":"1990-08-17","o":53.91,"h":54.69,"l":51.56,"c":53.12,"v":7616},{"d":"1990-08-20","o":51.56,"h":53.12,"l":50,"c":51.56,"v":10208},{"d":"1990-08-21","o":48.44,"h":50,"l":46.09,"c":48.44,"v":11296},{"d":"1990-08-22","o":49.22,"h":50,"l":46.88,"c":46.88,"v":1040},{"d":"1990-08-23","o":47.66,"h":47.66,"l":41.41,"c":42.19,"v":12752},{"d":"1990-08-24","o":43.75,"h":44.53,"l":41.41,"c":42.97,"v":11760},{"d":"1990-08-27","o":42.97,"h":46.09,"l":42.19,"c":46.09,"v":9616},{"d":"1990-08-28","o":46.09,"h":49.22,"l":44.53,"c":49.22,"v":6288},{"d":"1990-08-29","o":48.44,"h":49.22,"l":46.88,"c":49.22,"v":5072},{"d":"1990-08-30","o":49.22,"h":50.78,"l":47.66,"c":47.66,"v":15440},{"d":"1990-08-31","o":48.44,"h":50,"l":47.66,"c":50,"v":4080},{"d":"1990-09-04","o":49.22,"h":50.78,"l":49.22,"c":50.78,"v":2720},{"d":"1990-09-05","o":50,"h":53.12,"l":50,"c":53.12,"v":6144},{"d":"1990-09-06","o":52.34,"h":56.25,"l":52.34,"c":53.91,"v":14048},{"d":"1990-09-07","o":54.69,"h":55.47,"l":51.56,"c":52.34,"v":3104},{"d":"1990-09-10","o":53.91,"h":56.25,"l":53.91,"c":53.91,"v":5264},{"d":"1990-09-11","o":53.12,"h":54.69,"l":52.34,"c":54.69,"v":2784},{"d":"1990-09-12","o":54.69,"h":55.47,"l":53.12,"c":54.69,"v":4816},{"d":"1990-09-13","o":53.91,"h":56.25,"l":53.12,"c":53.12,"v":2384},{"d":"1990-09-14","o":54.69,"h":54.69,"l":53.12,"c":54.69,"v":3136},{"d":"1990-09-17","o":54.69,"h":56.25,"l":53.12,"c":56.25,"v":3344},{"d":"1990-09-18","o":56.25,"h":64.06,"l":56.25,"c":61.72,"v":24768},{"d":"1990-09-19","o":60.16,"h":67.19,"l":59.38,"c":64.84,"v":32096},{"d":"1990-09-20","o":67.19,"h":69.53,"l":64.84,"c":67.19,"v":25792},{"d":"1990-09-21","o":65.62,"h":67.19,"l":60.16,"c":62.5,"v":10656},{"d":"1990-09-24","o":62.5,"h":63.28,"l":58.59,"c":59.38,"v":5984},{"d":"1990-09-25","o":59.38,"h":60.94,"l":57.81,"c":60.94,"v":4480},{"d":"1990-09-26","o":62.5,"h":62.5,"l":59.38,"c":60.94,"v":2240},{"d":"1990-09-27","o":63.28,"h":64.06,"l":59.38,"c":61.72,"v":6464},{"d":"1990-09-28","o":59.38,"h":61.72,"l":58.59,"c":58.59,"v":3920},{"d":"1990-10-01","o":60.16,"h":60.94,"l":58.59,"c":60.16,"v":3552},{"d":"1990-10-02","o":60.16,"h":60.16,"l":56.25,"c":57.03,"v":4720},{"d":"1990-10-03","o":57.03,"h":57.03,"l":53.91,"c":55.47,"v":12432},{"d":"1990-10-04","o":53.91,"h":54.69,"l":48.44,"c":51.56,"v":8592},{"d":"1990-10-05","o":48.44,"h":50.78,"l":48.44,"c":50.78,"v":2032},{"d":"1990-10-08","o":50.78,"h":53.12,"l":50.78,"c":53.12,"v":3024},{"d":"1990-10-09","o":51.56,"h":51.56,"l":49.22,"c":49.22,"v":2128},{"d":"1990-10-10","o":50.78,"h":51.56,"l":49.22,"c":49.22,"v":2336},{"d":"1990-10-11","o":49.22,"h":50.78,"l":45.31,"c":46.09,"v":4080},{"d":"1990-10-12","o":46.88,"h":48.44,"l":43.75,"c":46.88,"v":10656},{"d":"1990-10-15","o":46.88,"h":50,"l":45.31,"c":50,"v":5808},{"d":"1990-10-16","o":50,"h":53.12,"l":50,"c":50,"v":11264},{"d":"1990-10-17","o":49.22,"h":54.69,"l":49.22,"c":53.91,"v":13296},{"d":"1990-10-18","o":55.47,"h":56.25,"l":53.12,"c":54.69,"v":3520},{"d":"1990-10-19","o":54.69,"h":55.47,"l":53.91,"c":53.91,"v":1328},{"d":"1990-10-22","o":54.69,"h":56.25,"l":53.12,"c":53.12,"v":4864},{"d":"1990-10-23","o":52.34,"h":53.91,"l":52.34,"c":53.91,"v":704},{"d":"1990-10-24","o":53.91,"h":53.91,"l":52.34,"c":53.91,"v":864},{"d":"1990-10-25","o":53.91,"h":53.91,"l":48.44,"c":50,"v":5216},{"d":"1990-10-26","o":50,"h":50,"l":48.44,"c":50,"v":2864},{"d":"1990-10-29","o":49.22,"h":50,"l":48.44,"c":49.22,"v":1616},{"d":"1990-10-30","o":49.22,"h":49.22,"l":44.53,"c":46.09,"v":10848},{"d":"1990-10-31","o":47.66,"h":51.56,"l":47.66,"c":50.78,"v":11568},{"d":"1990-11-01","o":49.22,"h":50,"l":48.44,"c":50,"v":1584},{"d":"1990-11-02","o":50,"h":50.78,"l":48.44,"c":49.22,"v":15280},{"d":"1990-11-05","o":49.22,"h":50.78,"l":49.22,"c":49.22,"v":9232},{"d":"1990-11-06","o":50.78,"h":50.78,"l":45.31,"c":45.31,"v":4288},{"d":"1990-11-07","o":45.31,"h":47.66,"l":45.31,"c":47.66,"v":4944},{"d":"1990-11-08","o":47.66,"h":49.22,"l":46.88,"c":48.44,"v":2304},{"d":"1990-11-09","o":48.44,"h":49.22,"l":46.88,"c":48.44,"v":6432},{"d":"1990-11-12","o":49.22,"h":49.22,"l":47.66,"c":49.22,"v":448},{"d":"1990-11-13","o":47.66,"h":48.44,"l":46.88,"c":47.66,"v":2512},{"d":"1990-11-14","o":46.09,"h":46.88,"l":44.53,"c":45.31,"v":3872},{"d":"1990-11-15","o":45.31,"h":48.44,"l":45.31,"c":46.88,"v":7632},{"d":"1990-11-16","o":48.44,"h":48.44,"l":46.88,"c":46.88,"v":8656},{"d":"1990-11-19","o":47.66,"h":47.66,"l":46.09,"c":46.09,"v":2864},{"d":"1990-11-20","o":46.88,"h":46.88,"l":44.53,"c":46.09,"v":2624},{"d":"1990-11-21","o":44.53,"h":46.09,"l":44.53,"c":44.53,"v":10112},{"d":"1990-11-23","o":46.09,"h":46.09,"l":44.53,"c":45.31,"v":3344},{"d":"1990-11-26","o":44.53,"h":46.88,"l":43.75,"c":45.31,"v":12384},{"d":"1990-11-27","o":46.09,"h":50,"l":46.09,"c":49.22,"v":14880},{"d":"1990-11-28","o":49.22,"h":50,"l":48.44,"c":50,"v":752},{"d":"1990-11-29","o":50,"h":50.78,"l":48.44,"c":50,"v":10032},{"d":"1990-11-30","o":50,"h":50,"l":48.44,"c":50,"v":2304},{"d":"1990-12-03","o":48.44,"h":50,"l":48.44,"c":48.44,"v":576},{"d":"1990-12-04","o":48.44,"h":50,"l":48.44,"c":49.22,"v":1968},{"d":"1990-12-05","o":49.22,"h":49.22,"l":47.66,"c":49.22,"v":2576},{"d":"1990-12-06","o":49.22,"h":49.22,"l":47.66,"c":49.22,"v":1104},{"d":"1990-12-07","o":49.22,"h":49.22,"l":46.09,"c":46.88,"v":1456},{"d":"1990-12-10","o":47.66,"h":47.66,"l":46.09,"c":47.66,"v":3040},{"d":"1990-12-11","o":46.09,"h":51.56,"l":46.09,"c":49.22,"v":14432},{"d":"1990-12-12","o":51.56,"h":57.03,"l":50.78,"c":56.25,"v":19632},{"d":"1990-12-13","o":57.81,"h":68.75,"l":57.81,"c":64.84,"v":48384},{"d":"1990-12-14","o":64.06,"h":65.62,"l":58.59,"c":60.16,"v":21984},{"d":"1990-12-17","o":58.59,"h":61.72,"l":57.81,"c":61.72,"v":14912},{"d":"1990-12-18","o":62.5,"h":67.19,"l":62.5,"c":65.62,"v":13136},{"d":"1990-12-19","o":64.06,"h":72.66,"l":62.5,"c":71.88,"v":26240},{"d":"1990-12-20","o":70.31,"h":71.09,"l":67.97,"c":71.09,"v":21856},{"d":"1990-12-21","o":69.53,"h":71.09,"l":69.53,"c":71.09,"v":10784},{"d":"1990-12-24","o":71.09,"h":71.09,"l":69.53,"c":71.09,"v":2144},{"d":"1990-12-26","o":71.09,"h":72.66,"l":70.31,"c":71.88,"v":4256},{"d":"1990-12-27","o":71.09,"h":73.44,"l":68.75,"c":72.66,"v":8880},{"d":"1990-12-28","o":72.66,"h":73.44,"l":70.31,"c":71.09,"v":15952},{"d":"1990-12-31","o":71.88,"h":71.88,"l":68.75,"c":69.53,"v":9344},{"d":"1991-01-02","o":70.31,"h":72.66,"l":69.53,"c":70.31,"v":8256},{"d":"1991-01-03","o":70.31,"h":71.88,"l":67.19,"c":67.97,"v":20656},{"d":"1991-01-04","o":65.62,"h":72.66,"l":65.62,"c":72.66,"v":18480},{"d":"1991-01-07","o":71.88,"h":82.81,"l":70.31,"c":82.03,"v":40048},{"d":"1991-01-08","o":81.25,"h":92.19,"l":81.25,"c":89.06,"v":59472},{"d":"1991-01-09","o":89.84,"h":90.62,"l":83.59,"c":84.38,"v":29584},{"d":"1991-01-10","o":83.59,"h":85.94,"l":80.47,"c":82.81,"v":13808},{"d":"1991-01-11","o":81.25,"h":82.03,"l":76.56,"c":77.34,"v":16256},{"d":"1991-01-14","o":75,"h":76.56,"l":60.94,"c":64.06,"v":25104},{"d":"1991-01-15","o":65.62,"h":75,"l":65.62,"c":73.44,"v":17424},{"d":"1991-01-16","o":75,"h":81.25,"l":75,"c":79.69,"v":14608},{"d":"1991-01-17","o":82.81,"h":86.72,"l":80.47,"c":85.16,"v":24736},{"d":"1991-01-18","o":82.03,"h":89.06,"l":82.03,"c":86.72,"v":18448},{"d":"1991-01-21","o":85.16,"h":87.5,"l":84.38,"c":84.38,"v":8848},{"d":"1991-01-22","o":83.59,"h":88.28,"l":83.59,"c":85.94,"v":19264},{"d":"1991-01-23","o":87.5,"h":88.28,"l":85.16,"c":85.94,"v":8928},{"d":"1991-01-24","o":87.5,"h":88.28,"l":84.38,"c":84.38,"v":6800},{"d":"1991-01-25","o":84.38,"h":84.38,"l":80.47,"c":84.38,"v":11536},{"d":"1991-01-28","o":83.59,"h":85.94,"l":81.25,"c":85.16,"v":6512},{"d":"1991-01-29","o":85.16,"h":85.16,"l":80.47,"c":83.59,"v":11264},{"d":"1991-01-30","o":81.25,"h":82.81,"l":71.88,"c":74.22,"v":19760},{"d":"1991-01-31","o":74.22,"h":86.72,"l":74.22,"c":85.16,"v":19248},{"d":"1991-02-01","o":86.72,"h":86.72,"l":81.25,"c":82.81,"v":7216},{"d":"1991-02-04","o":83.59,"h":83.59,"l":80.47,"c":82.81,"v":5344},{"d":"1991-02-05","o":80.47,"h":81.25,"l":78.12,"c":81.25,"v":5280},{"d":"1991-02-06","o":80.47,"h":84.38,"l":78.91,"c":84.38,"v":6464},{"d":"1991-02-07","o":82.81,"h":86.72,"l":82.81,"c":82.81,"v":11232},{"d":"1991-02-08","o":84.38,"h":88.28,"l":82.81,"c":88.28,"v":22304},{"d":"1991-02-11","o":97.66,"h":105.47,"l":96.09,"c":98.44,"v":54976},{"d":"1991-02-12","o":102.34,"h":110.94,"l":96.09,"c":110.16,"v":75504},{"d":"1991-02-13","o":114.84,"h":125.78,"l":114.06,"c":125.78,"v":72224},{"d":"1991-02-14","o":126.56,"h":136.72,"l":121.09,"c":123.44,"v":76096},{"d":"1991-02-15","o":125,"h":128.91,"l":106.25,"c":114.06,"v":69216},{"d":"1991-02-19","o":113.28,"h":123.44,"l":110.16,"c":121.88,"v":24704},{"d":"1991-02-20","o":119.53,"h":121.88,"l":116.41,"c":117.19,"v":5696},{"d":"1991-02-21","o":121.09,"h":122.66,"l":113.28,"c":113.28,"v":9088},{"d":"1991-02-22","o":113.28,"h":114.84,"l":107.81,"c":113.28,"v":14688},{"d":"1991-02-25","o":103.12,"h":110.16,"l":100,"c":104.69,"v":32480},{"d":"1991-02-26","o":105.47,"h":107.03,"l":98.44,"c":100.78,"v":32144},{"d":"1991-02-27","o":103.91,"h":103.91,"l":95.31,"c":95.31,"v":14288},{"d":"1991-02-28","o":96.09,"h":100,"l":95.31,"c":100,"v":8912},{"d":"1991-03-01","o":98.44,"h":107.03,"l":96.88,"c":104.69,"v":11296},{"d":"1991-03-04","o":106.25,"h":117.97,"l":105.47,"c":117.97,"v":19536},{"d":"1991-03-05","o":119.53,"h":123.44,"l":118.75,"c":121.88,"v":15456},{"d":"1991-03-06","o":121.09,"h":122.66,"l":113.28,"c":115.62,"v":15440},{"d":"1991-03-07","o":115.62,"h":117.97,"l":113.28,"c":117.97,"v":11856},{"d":"1991-03-08","o":118.75,"h":121.09,"l":117.19,"c":117.19,"v":16496},{"d":"1991-03-11","o":116.41,"h":120.31,"l":114.84,"c":118.75,"v":8096},{"d":"1991-03-12","o":120.31,"h":121.88,"l":116.41,"c":116.41,"v":8960},{"d":"1991-03-13","o":116.41,"h":121.88,"l":114.06,"c":120.31,"v":9888},{"d":"1991-03-14","o":121.88,"h":121.88,"l":118.75,"c":120.31,"v":11984},{"d":"1991-03-15","o":122.66,"h":123.44,"l":119.53,"c":121.88,"v":14944},{"d":"1991-03-18","o":123.44,"h":123.44,"l":120.31,"c":121.09,"v":5776},{"d":"1991-03-19","o":125,"h":128.12,"l":114.06,"c":115.62,"v":10664},{"d":"1991-03-20","o":114.06,"h":131.25,"l":114.06,"c":129.69,"v":32360},{"d":"1991-03-21","o":135.94,"h":139.06,"l":128.12,"c":131.25,"v":26248},{"d":"1991-03-22","o":125,"h":131.25,"l":121.88,"c":129.69,"v":11880},{"d":"1991-03-25","o":131.25,"h":135.94,"l":126.56,"c":128.12,"v":4480},{"d":"1991-03-26","o":128.12,"h":128.12,"l":112.5,"c":115.62,"v":13304},{"d":"1991-03-27","o":118.75,"h":129.69,"l":117.19,"c":123.44,"v":15248},{"d":"1991-03-28","o":125,"h":128.12,"l":123.44,"c":126.56,"v":5640},{"d":"1991-04-01","o":126.56,"h":126.56,"l":120.31,"c":121.88,"v":9160},{"d":"1991-04-02","o":125,"h":126.56,"l":121.88,"c":126.56,"v":6336},{"d":"1991-04-03","o":123.44,"h":128.12,"l":123.44,"c":128.12,"v":9928},{"d":"1991-04-04","o":128.12,"h":129.69,"l":123.44,"c":125,"v":6544},{"d":"1991-04-05","o":125,"h":131.25,"l":125,"c":131.25,"v":12624},{"d":"1991-04-08","o":134.38,"h":153.12,"l":131.25,"c":150,"v":40200},{"d":"1991-04-09","o":151.56,"h":171.88,"l":148.44,"c":170.31,"v":41744},{"d":"1991-04-10","o":171.88,"h":182.81,"l":170.31,"c":178.12,"v":49496},{"d":"1991-04-11","o":175,"h":176.56,"l":160.94,"c":171.88,"v":22776},{"d":"1991-04-12","o":173.44,"h":184.38,"l":171.88,"c":179.69,"v":31072},{"d":"1991-04-15","o":181.25,"h":182.81,"l":170.31,"c":175,"v":11672},{"d":"1991-04-16","o":176.56,"h":176.56,"l":170.31,"c":173.44,"v":6104},{"d":"1991-04-17","o":175,"h":176.56,"l":170.31,"c":175,"v":3344},{"d":"1991-04-18","o":176.56,"h":176.56,"l":171.88,"c":173.44,"v":5872},{"d":"1991-04-19","o":170.31,"h":175,"l":168.75,"c":171.88,"v":10552},{"d":"1991-04-22","o":168.75,"h":173.44,"l":165.62,"c":168.75,"v":6176},{"d":"1991-04-23","o":171.88,"h":173.44,"l":164.06,"c":168.75,"v":5368},{"d":"1991-04-24","o":168.75,"h":170.31,"l":165.62,"c":168.75,"v":5432},{"d":"1991-04-25","o":168.75,"h":168.75,"l":153.12,"c":154.69,"v":15560},{"d":"1991-04-26","o":153.12,"h":165.62,"l":153.12,"c":164.06,"v":18728},{"d":"1991-04-29","o":164.06,"h":164.06,"l":156.25,"c":159.38,"v":6008},{"d":"1991-04-30","o":157.81,"h":157.81,"l":145.31,"c":148.44,"v":12080},{"d":"1991-05-01","o":148.44,"h":159.38,"l":145.31,"c":159.38,"v":9216},{"d":"1991-05-02","o":159.38,"h":165.62,"l":154.69,"c":165.62,"v":4512},{"d":"1991-05-03","o":162.5,"h":170.31,"l":162.5,"c":170.31,"v":6904},{"d":"1991-05-06","o":167.19,"h":179.69,"l":167.19,"c":179.69,"v":11528},{"d":"1991-05-07","o":179.69,"h":182.81,"l":176.56,"c":179.69,"v":11072},{"d":"1991-05-08","o":179.69,"h":181.25,"l":176.56,"c":178.12,"v":11136},{"d":"1991-05-09","o":178.12,"h":187.5,"l":178.12,"c":185.94,"v":19384},{"d":"1991-05-10","o":185.94,"h":193.75,"l":184.38,"c":189.06,"v":21592},{"d":"1991-05-13","o":184.38,"h":187.5,"l":181.25,"c":181.25,"v":13984},{"d":"1991-05-14","o":182.81,"h":182.81,"l":170.31,"c":173.44,"v":9024},{"d":"1991-05-15","o":170.31,"h":173.44,"l":167.19,"c":168.75,"v":5152},{"d":"1991-05-16","o":171.88,"h":175,"l":168.75,"c":170.31,"v":6312},{"d":"1991-05-17","o":173.44,"h":173.44,"l":168.75,"c":171.88,"v":6536},{"d":"1991-05-20","o":173.44,"h":175,"l":173.44,"c":175,"v":7976},{"d":"1991-05-21","o":175,"h":179.69,"l":173.44,"c":175,"v":14088},{"d":"1991-05-22","o":176.56,"h":176.56,"l":170.31,"c":170.31,"v":4352},{"d":"1991-05-23","o":173.44,"h":173.44,"l":162.5,"c":165.62,"v":8040},{"d":"1991-05-24","o":168.75,"h":168.75,"l":159.38,"c":164.06,"v":13040},{"d":"1991-05-28","o":165.62,"h":167.19,"l":146.88,"c":153.12,"v":31616},{"d":"1991-05-29","o":151.56,"h":157.81,"l":150,"c":151.56,"v":19488},{"d":"1991-05-30","o":151.56,"h":170.31,"l":151.56,"c":164.06,"v":17912},{"d":"1991-05-31","o":170.31,"h":170.31,"l":164.06,"c":168.75,"v":13816},{"d":"1991-06-03","o":167.19,"h":167.19,"l":157.81,"c":157.81,"v":4824},{"d":"1991-06-04","o":153.12,"h":159.38,"l":145.31,"c":148.44,"v":16064},{"d":"1991-06-05","o":150,"h":153.12,"l":148.44,"c":150,"v":13576},{"d":"1991-06-06","o":151.56,"h":151.56,"l":140.62,"c":140.62,"v":6984},{"d":"1991-06-07","o":143.75,"h":157.81,"l":140.62,"c":157.81,"v":11368},{"d":"1991-06-10","o":157.81,"h":157.81,"l":151.56,"c":154.69,"v":4080},{"d":"1991-06-11","o":154.69,"h":154.69,"l":139.06,"c":139.06,"v":10864},{"d":"1991-06-12","o":142.19,"h":146.88,"l":135.94,"c":146.88,"v":8728},{"d":"1991-06-13","o":145.31,"h":154.69,"l":142.19,"c":153.12,"v":10712},{"d":"1991-06-14","o":156.25,"h":157.81,"l":151.56,"c":154.69,"v":8784},{"d":"1991-06-17","o":156.25,"h":157.81,"l":151.56,"c":153.12,"v":5200},{"d":"1991-06-18","o":154.69,"h":156.25,"l":148.44,"c":148.44,"v":7104},{"d":"1991-06-19","o":151.56,"h":151.56,"l":145.31,"c":148.44,"v":2504},{"d":"1991-06-20","o":145.31,"h":146.88,"l":139.06,"c":142.19,"v":5704},{"d":"1991-06-21","o":143.75,"h":143.75,"l":139.06,"c":143.75,"v":5392},{"d":"1991-06-24","o":139.06,"h":143.75,"l":129.69,"c":134.38,"v":13456},{"d":"1991-06-25","o":137.5,"h":139.06,"l":125,"c":131.25,"v":10112},{"d":"1991-06-26","o":131.25,"h":131.25,"l":121.88,"c":131.25,"v":14872},{"d":"1991-06-27","o":131.25,"h":132.81,"l":126.56,"c":131.25,"v":7216},{"d":"1991-06-28","o":132.81,"h":132.81,"l":128.12,"c":129.69,"v":3128},{"d":"1991-07-01","o":129.69,"h":135.94,"l":128.12,"c":135.94,"v":10664},{"d":"1991-07-02","o":135.94,"h":135.94,"l":129.69,"c":129.69,"v":3336},{"d":"1991-07-03","o":129.69,"h":132.81,"l":121.88,"c":126.56,"v":4872},{"d":"1991-07-05","o":126.56,"h":129.69,"l":125,"c":125,"v":4440},{"d":"1991-07-08","o":125,"h":128.12,"l":121.88,"c":125,"v":5928},{"d":"1991-07-09","o":128.12,"h":131.25,"l":125,"c":128.12,"v":5296},{"d":"1991-07-10","o":129.69,"h":132.81,"l":126.56,"c":126.56,"v":3584},{"d":"1991-07-11","o":132.81,"h":132.81,"l":123.44,"c":125,"v":2992},{"d":"1991-07-12","o":128.12,"h":128.12,"l":121.88,"c":125,"v":4424},{"d":"1991-07-15","o":123.44,"h":139.06,"l":123.44,"c":139.06,"v":8472},{"d":"1991-07-16","o":140.62,"h":142.19,"l":137.5,"c":142.19,"v":10400},{"d":"1991-07-17","o":142.19,"h":142.19,"l":132.81,"c":135.94,"v":7008},{"d":"1991-07-18","o":135.94,"h":135.94,"l":128.12,"c":131.25,"v":4864},{"d":"1991-07-19","o":131.25,"h":131.25,"l":128.12,"c":128.12,"v":1520},{"d":"1991-07-22","o":129.69,"h":129.69,"l":120.31,"c":125,"v":7224},{"d":"1991-07-23","o":125,"h":126.56,"l":120.31,"c":121.88,"v":2000},{"d":"1991-07-24","o":123.44,"h":123.44,"l":120.31,"c":120.31,"v":2472},{"d":"1991-07-25","o":120.31,"h":121.88,"l":103.12,"c":112.5,"v":21384},{"d":"1991-07-26","o":109.38,"h":117.19,"l":107.81,"c":115.62,"v":7832},{"d":"1991-07-29","o":115.62,"h":115.62,"l":110.94,"c":114.06,"v":2360},{"d":"1991-07-30","o":114.06,"h":114.06,"l":106.25,"c":107.81,"v":6824},{"d":"1991-07-31","o":109.38,"h":110.94,"l":103.12,"c":103.12,"v":8256},{"d":"1991-08-01","o":104.69,"h":106.25,"l":92.19,"c":93.75,"v":23592},{"d":"1991-08-02","o":95.31,"h":106.25,"l":93.75,"c":103.12,"v":18176},{"d":"1991-08-05","o":104.69,"h":109.38,"l":103.12,"c":107.81,"v":8608},{"d":"1991-08-06","o":107.81,"h":107.81,"l":92.19,"c":92.19,"v":13560},{"d":"1991-08-07","o":92.19,"h":96.88,"l":89.06,"c":95.31,"v":11408},{"d":"1991-08-08","o":96.88,"h":110.94,"l":96.88,"c":107.81,"v":19632},{"d":"1991-08-09","o":110.94,"h":112.5,"l":104.69,"c":104.69,"v":6256},{"d":"1991-08-12","o":109.38,"h":112.5,"l":104.69,"c":107.81,"v":4792},{"d":"1991-08-13","o":110.94,"h":114.06,"l":107.81,"c":112.5,"v":3696},{"d":"1991-08-14","o":114.06,"h":114.06,"l":104.69,"c":107.81,"v":4656},{"d":"1991-08-15","o":109.38,"h":109.38,"l":104.69,"c":106.25,"v":1232},{"d":"1991-08-16","o":106.25,"h":106.25,"l":103.12,"c":106.25,"v":1608},{"d":"1991-08-19","o":103.12,"h":104.69,"l":93.75,"c":104.69,"v":5272},{"d":"1991-08-20","o":106.25,"h":107.81,"l":100,"c":101.56,"v":4376},{"d":"1991-08-21","o":103.12,"h":103.12,"l":96.88,"c":96.88,"v":3472},{"d":"1991-08-22","o":100,"h":101.56,"l":96.88,"c":96.88,"v":2376},{"d":"1991-08-23","o":98.44,"h":101.56,"l":95.31,"c":101.56,"v":3496},{"d":"1991-08-26","o":101.56,"h":101.56,"l":98.44,"c":98.44,"v":496},{"d":"1991-08-27","o":101.56,"h":101.56,"l":96.88,"c":96.88,"v":1360},{"d":"1991-08-28","o":96.88,"h":103.12,"l":95.31,"c":101.56,"v":5968},{"d":"1991-08-29","o":101.56,"h":107.81,"l":101.56,"c":106.25,"v":5872},{"d":"1991-08-30","o":106.25,"h":106.25,"l":103.12,"c":104.69,"v":1912},{"d":"1991-09-03","o":109.38,"h":125,"l":106.25,"c":121.88,"v":15072},{"d":"1991-09-04","o":121.88,"h":128.12,"l":118.75,"c":125,"v":12104},{"d":"1991-09-05","o":126.56,"h":126.56,"l":115.62,"c":120.31,"v":4480},{"d":"1991-09-06","o":120.31,"h":120.31,"l":114.06,"c":118.75,"v":3352},{"d":"1991-09-09","o":118.75,"h":118.75,"l":112.5,"c":115.62,"v":2368},{"d":"1991-09-10","o":117.19,"h":120.31,"l":115.62,"c":118.75,"v":3984},{"d":"1991-09-11","o":118.75,"h":118.75,"l":110.94,"c":112.5,"v":4048},{"d":"1991-09-12","o":112.5,"h":115.62,"l":112.5,"c":112.5,"v":1736},{"d":"1991-09-13","o":112.5,"h":115.62,"l":110.94,"c":115.62,"v":2184},{"d":"1991-09-16","o":117.19,"h":128.12,"l":117.19,"c":128.12,"v":10160},{"d":"1991-09-17","o":125,"h":132.81,"l":125,"c":132.81,"v":11728},{"d":"1991-09-18","o":132.81,"h":135.94,"l":129.69,"c":132.81,"v":12120},{"d":"1991-09-19","o":134.38,"h":134.38,"l":128.12,"c":134.38,"v":5240},{"d":"1991-09-20","o":131.25,"h":134.38,"l":125,"c":134.38,"v":7792},{"d":"1991-09-23","o":131.25,"h":145.31,"l":131.25,"c":145.31,"v":24384},{"d":"1991-09-24","o":145.31,"h":150,"l":143.75,"c":146.88,"v":12456},{"d":"1991-09-25","o":148.44,"h":160.94,"l":145.31,"c":159.38,"v":24104},{"d":"1991-09-26","o":159.38,"h":178.12,"l":157.81,"c":168.75,"v":27264},{"d":"1991-09-27","o":168.75,"h":170.31,"l":148.44,"c":150,"v":23824},{"d":"1991-09-30","o":153.12,"h":156.25,"l":145.31,"c":154.69,"v":18760},{"d":"1991-10-01","o":156.25,"h":164.06,"l":150,"c":164.06,"v":8312},{"d":"1991-10-02","o":164.06,"h":164.06,"l":154.69,"c":160.94,"v":10120},{"d":"1991-10-03","o":160.94,"h":160.94,"l":153.12,"c":153.12,"v":6120},{"d":"1991-10-04","o":156.25,"h":159.38,"l":150,"c":159.38,"v":6752},{"d":"1991-10-07","o":154.69,"h":156.25,"l":146.88,"c":154.69,"v":13528},{"d":"1991-10-08","o":156.25,"h":156.25,"l":146.88,"c":151.56,"v":3936},{"d":"1991-10-09","o":151.56,"h":151.56,"l":137.5,"c":139.06,"v":9944},{"d":"1991-10-10","o":139.06,"h":139.06,"l":110.94,"c":131.25,"v":26840},{"d":"1991-10-11","o":128.12,"h":140.62,"l":123.44,"c":137.5,"v":11320},{"d":"1991-10-14","o":140.62,"h":142.19,"l":135.94,"c":140.62,"v":5184},{"d":"1991-10-15","o":140.62,"h":153.12,"l":139.06,"c":150,"v":6392},{"d":"1991-10-16","o":153.12,"h":156.25,"l":151.56,"c":153.12,"v":8456},{"d":"1991-10-17","o":151.56,"h":156.25,"l":140.62,"c":142.19,"v":9280},{"d":"1991-10-18","o":142.19,"h":142.19,"l":134.38,"c":137.5,"v":5040},{"d":"1991-10-21","o":131.25,"h":135.94,"l":129.69,"c":131.25,"v":4416},{"d":"1991-10-22","o":132.81,"h":145.31,"l":129.69,"c":142.19,"v":7104},{"d":"1991-10-23","o":142.19,"h":153.12,"l":140.62,"c":150,"v":9072},{"d":"1991-10-24","o":150,"h":151.56,"l":140.62,"c":148.44,"v":7416},{"d":"1991-10-25","o":146.88,"h":156.25,"l":140.62,"c":140.62,"v":11176},{"d":"1991-10-28","o":143.75,"h":143.75,"l":134.38,"c":140.62,"v":9968},{"d":"1991-10-29","o":142.19,"h":142.19,"l":137.5,"c":142.19,"v":2592},{"d":"1991-10-30","o":142.19,"h":148.44,"l":134.38,"c":148.44,"v":6824},{"d":"1991-10-31","o":150,"h":150,"l":145.31,"c":150,"v":2408},{"d":"1991-11-01","o":150,"h":150,"l":139.06,"c":139.06,"v":5472},{"d":"1991-11-04","o":137.5,"h":139.06,"l":132.81,"c":134.38,"v":5160},{"d":"1991-11-05","o":135.94,"h":137.5,"l":132.81,"c":135.94,"v":6144},{"d":"1991-11-06","o":132.81,"h":135.94,"l":129.69,"c":132.81,"v":5008},{"d":"1991-11-07","o":129.69,"h":148.44,"l":129.69,"c":148.44,"v":6544},{"d":"1991-11-08","o":151.56,"h":157.81,"l":145.31,"c":148.44,"v":16336},{"d":"1991-11-11","o":146.88,"h":153.12,"l":146.88,"c":150,"v":4656},{"d":"1991-11-12","o":150,"h":154.69,"l":148.44,"c":148.44,"v":3768},{"d":"1991-11-13","o":148.44,"h":148.44,"l":145.31,"c":148.44,"v":5496},{"d":"1991-11-14","o":146.88,"h":150,"l":143.75,"c":143.75,"v":4664},{"d":"1991-11-15","o":148.44,"h":151.56,"l":139.06,"c":139.06,"v":10112},{"d":"1991-11-18","o":134.38,"h":140.62,"l":132.81,"c":139.06,"v":8760},{"d":"1991-11-19","o":139.06,"h":139.06,"l":129.69,"c":134.38,"v":11056},{"d":"1991-11-20","o":132.81,"h":137.5,"l":131.25,"c":137.5,"v":5232},{"d":"1991-11-21","o":134.38,"h":137.5,"l":126.56,"c":128.12,"v":19856},{"d":"1991-11-22","o":125,"h":128.12,"l":123.44,"c":123.44,"v":19304},{"d":"1991-11-25","o":123.44,"h":131.25,"l":120.31,"c":128.12,"v":7504},{"d":"1991-11-26","o":135.94,"h":137.5,"l":126.56,"c":132.81,"v":7296},{"d":"1991-11-27","o":129.69,"h":134.38,"l":126.56,"c":134.38,"v":4568},{"d":"1991-11-29","o":131.25,"h":132.81,"l":129.69,"c":132.81,"v":696},{"d":"1991-12-02","o":129.69,"h":132.81,"l":128.12,"c":129.69,"v":3712},{"d":"1991-12-03","o":129.69,"h":140.62,"l":129.69,"c":139.06,"v":11120},{"d":"1991-12-04","o":139.06,"h":148.44,"l":135.94,"c":143.75,"v":8000},{"d":"1991-12-05","o":143.75,"h":143.75,"l":135.94,"c":140.62,"v":9288},{"d":"1991-12-06","o":137.5,"h":140.62,"l":135.94,"c":139.06,"v":10040},{"d":"1991-12-09","o":140.62,"h":148.44,"l":140.62,"c":143.75,"v":4488},{"d":"1991-12-10","o":146.88,"h":150,"l":143.75,"c":148.44,"v":6192},{"d":"1991-12-11","o":148.44,"h":148.44,"l":142.19,"c":145.31,"v":8448},{"d":"1991-12-12","o":145.31,"h":145.31,"l":134.38,"c":135.94,"v":6752},{"d":"1991-12-13","o":132.81,"h":139.06,"l":131.25,"c":132.81,"v":6224},{"d":"1991-12-16","o":134.38,"h":135.94,"l":131.25,"c":135.94,"v":2416},{"d":"1991-12-17","o":132.81,"h":139.06,"l":132.81,"c":135.94,"v":3704},{"d":"1991-12-18","o":137.5,"h":145.31,"l":132.81,"c":145.31,"v":8728},{"d":"1991-12-19","o":143.75,"h":148.44,"l":139.06,"c":139.06,"v":8960},{"d":"1991-12-20","o":143.75,"h":143.75,"l":135.94,"c":137.5,"v":2192},{"d":"1991-12-23","o":137.5,"h":139.06,"l":132.81,"c":137.5,"v":9136},{"d":"1991-12-24","o":137.5,"h":139.06,"l":134.38,"c":134.38,"v":1976},{"d":"1991-12-26","o":137.5,"h":139.06,"l":134.38,"c":139.06,"v":3352},{"d":"1991-12-27","o":139.06,"h":140.62,"l":137.5,"c":137.5,"v":5800},{"d":"1991-12-30","o":137.5,"h":148.44,"l":137.5,"c":148.44,"v":8360},{"d":"1991-12-31","o":148.44,"h":153.12,"l":145.31,"c":150,"v":16664},{"d":"1992-01-02","o":150,"h":153.12,"l":145.31,"c":150,"v":23440},{"d":"1992-01-03","o":145.31,"h":160.94,"l":145.31,"c":157.81,"v":21368},{"d":"1992-01-06","o":160.94,"h":171.88,"l":160.94,"c":171.88,"v":27992},{"d":"1992-01-07","o":168.75,"h":181.25,"l":168.75,"c":179.69,"v":24344},{"d":"1992-01-08","o":176.56,"h":179.69,"l":175,"c":179.69,"v":23728},{"d":"1992-01-09","o":176.56,"h":179.69,"l":176.56,"c":176.56,"v":10312},{"d":"1992-01-10","o":176.56,"h":179.69,"l":160.94,"c":170.31,"v":26496},{"d":"1992-01-13","o":167.19,"h":175,"l":167.19,"c":173.44,"v":6440},{"d":"1992-01-14","o":170.31,"h":173.44,"l":165.62,"c":171.88,"v":9024},{"d":"1992-01-15","o":171.88,"h":184.38,"l":168.75,"c":184.38,"v":21784},{"d":"1992-01-16","o":184.38,"h":193.75,"l":181.25,"c":193.75,"v":24616},{"d":"1992-01-17","o":195.31,"h":210.94,"l":192.19,"c":204.69,"v":31696},{"d":"1992-01-20","o":209.38,"h":220.31,"l":203.12,"c":215.62,"v":35960},{"d":"1992-01-21","o":215.62,"h":226.56,"l":198.44,"c":201.56,"v":39168},{"d":"1992-01-22","o":200,"h":209.38,"l":200,"c":203.12,"v":11744},{"d":"1992-01-23","o":206.25,"h":206.25,"l":182.81,"c":198.44,"v":19168},{"d":"1992-01-24","o":198.44,"h":206.25,"l":193.75,"c":201.56,"v":7568},{"d":"1992-01-27","o":204.69,"h":214.06,"l":201.56,"c":210.94,"v":13592},{"d":"1992-01-28","o":210.94,"h":214.06,"l":185.94,"c":196.88,"v":13264},{"d":"1992-01-29","o":192.19,"h":204.69,"l":192.19,"c":196.88,"v":8704},{"d":"1992-01-30","o":196.88,"h":209.38,"l":193.75,"c":203.12,"v":15560},{"d":"1992-01-31","o":203.12,"h":206.25,"l":200,"c":203.12,"v":7920},{"d":"1992-02-03","o":204.69,"h":209.38,"l":201.56,"c":204.69,"v":9680},{"d":"1992-02-04","o":207.81,"h":214.06,"l":206.25,"c":210.94,"v":13912},{"d":"1992-02-05","o":209.38,"h":212.5,"l":201.56,"c":206.25,"v":3880},{"d":"1992-02-06","o":204.69,"h":210.94,"l":203.12,"c":210.94,"v":9872},{"d":"1992-02-07","o":214.06,"h":214.06,"l":207.81,"c":209.38,"v":4360},{"d":"1992-02-10","o":212.5,"h":212.5,"l":200,"c":204.69,"v":4184},{"d":"1992-02-11","o":207.81,"h":207.81,"l":201.56,"c":203.12,"v":3872},{"d":"1992-02-12","o":206.25,"h":207.81,"l":203.12,"c":204.69,"v":2888},{"d":"1992-02-13","o":204.69,"h":207.81,"l":204.69,"c":204.69,"v":2488},{"d":"1992-02-14","o":204.69,"h":206.25,"l":200,"c":200,"v":2616},{"d":"1992-02-18","o":203.12,"h":203.12,"l":190.62,"c":190.62,"v":13256},{"d":"1992-02-19","o":190.62,"h":195.31,"l":190.62,"c":192.19,"v":12824},{"d":"1992-02-20","o":193.75,"h":196.88,"l":190.62,"c":195.31,"v":8912},{"d":"1992-02-21","o":196.88,"h":196.88,"l":192.19,"c":196.88,"v":3424},{"d":"1992-02-24","o":198.44,"h":200,"l":195.31,"c":195.31,"v":11968},{"d":"1992-02-25","o":195.31,"h":198.44,"l":195.31,"c":195.31,"v":5024},{"d":"1992-02-26","o":195.31,"h":203.12,"l":195.31,"c":203.12,"v":6040},{"d":"1992-02-27","o":200,"h":203.12,"l":196.88,"c":198.44,"v":10224},{"d":"1992-02-28","o":203.12,"h":203.12,"l":198.44,"c":198.44,"v":5816},{"d":"1992-03-02","o":203.12,"h":203.12,"l":198.44,"c":198.44,"v":2776},{"d":"1992-03-03","o":198.44,"h":203.12,"l":189.06,"c":192.19,"v":5672},{"d":"1992-03-04","o":193.75,"h":193.75,"l":178.12,"c":182.81,"v":15184},{"d":"1992-03-05","o":182.81,"h":184.38,"l":170.31,"c":170.31,"v":16488},{"d":"1992-03-06","o":170.31,"h":175,"l":156.25,"c":156.25,"v":23880},{"d":"1992-03-09","o":156.25,"h":168.75,"l":156.25,"c":165.62,"v":11912},{"d":"1992-03-10","o":167.19,"h":168.75,"l":160.94,"c":160.94,"v":7600},{"d":"1992-03-11","o":160.94,"h":164.06,"l":156.25,"c":156.25,"v":3888},{"d":"1992-03-12","o":154.69,"h":157.81,"l":150,"c":150,"v":9688},{"d":"1992-03-13","o":153.12,"h":173.44,"l":150,"c":167.19,"v":16504},{"d":"1992-03-16","o":170.31,"h":178.12,"l":170.31,"c":176.56,"v":7872},{"d":"1992-03-17","o":176.56,"h":181.25,"l":173.44,"c":178.12,"v":2672},{"d":"1992-03-18","o":181.25,"h":181.25,"l":176.56,"c":179.69,"v":3416},{"d":"1992-03-19","o":178.12,"h":181.25,"l":175,"c":179.69,"v":3496},{"d":"1992-03-20","o":175,"h":178.12,"l":171.88,"c":178.12,"v":7760},{"d":"1992-03-23","o":178.12,"h":184.38,"l":176.56,"c":181.25,"v":6368},{"d":"1992-03-24","o":179.69,"h":184.38,"l":179.69,"c":181.25,"v":5520},{"d":"1992-03-25","o":181.25,"h":184.38,"l":175,"c":179.69,"v":5936},{"d":"1992-03-26","o":184.38,"h":184.38,"l":181.25,"c":182.81,"v":5720},{"d":"1992-03-27","o":184.38,"h":184.38,"l":176.56,"c":178.12,"v":11968},{"d":"1992-03-30","o":175,"h":175,"l":153.12,"c":153.12,"v":8416},{"d":"1992-03-31","o":154.69,"h":167.19,"l":154.69,"c":164.06,"v":8312},{"d":"1992-04-01","o":159.38,"h":164.06,"l":159.38,"c":162.5,"v":2160},{"d":"1992-04-02","o":159.38,"h":162.5,"l":151.56,"c":156.25,"v":6360},{"d":"1992-04-03","o":157.81,"h":159.38,"l":156.25,"c":159.38,"v":3160},{"d":"1992-04-06","o":156.25,"h":164.06,"l":156.25,"c":159.38,"v":2424},{"d":"1992-04-07","o":162.5,"h":165.62,"l":160.94,"c":162.5,"v":5792},{"d":"1992-04-08","o":162.5,"h":164.06,"l":156.25,"c":159.38,"v":18224},{"d":"1992-04-09","o":160.94,"h":167.19,"l":159.38,"c":162.5,"v":6072},{"d":"1992-04-10","o":168.75,"h":170.31,"l":167.19,"c":168.75,"v":8360},{"d":"1992-04-13","o":168.75,"h":168.75,"l":162.5,"c":162.5,"v":8576},{"d":"1992-04-14","o":165.62,"h":167.19,"l":162.5,"c":165.62,"v":4616},{"d":"1992-04-15","o":167.19,"h":173.44,"l":165.62,"c":171.88,"v":9056},{"d":"1992-04-16","o":171.88,"h":171.88,"l":162.5,"c":162.5,"v":4824},{"d":"1992-04-20","o":164.06,"h":164.06,"l":157.81,"c":162.5,"v":8176},{"d":"1992-04-21","o":164.06,"h":164.06,"l":159.38,"c":160.94,"v":8376},{"d":"1992-04-22","o":160.94,"h":164.06,"l":159.38,"c":159.38,"v":4224},{"d":"1992-04-23","o":162.5,"h":178.12,"l":160.94,"c":171.88,"v":19192},{"d":"1992-04-24","o":176.56,"h":176.56,"l":159.38,"c":159.38,"v":8616},{"d":"1992-04-27","o":160.94,"h":160.94,"l":156.25,"c":160.94,"v":7232},{"d":"1992-04-28","o":154.69,"h":157.81,"l":151.56,"c":157.81,"v":8448},{"d":"1992-04-29","o":157.81,"h":162.5,"l":156.25,"c":162.5,"v":4664},{"d":"1992-04-30","o":162.5,"h":165.62,"l":160.94,"c":160.94,"v":632},{"d":"1992-05-01","o":159.38,"h":165.62,"l":159.38,"c":162.5,"v":11320},{"d":"1992-05-04","o":165.62,"h":175,"l":160.94,"c":168.75,"v":9696},{"d":"1992-05-05","o":171.88,"h":175,"l":168.75,"c":175,"v":8728},{"d":"1992-05-06","o":175,"h":176.56,"l":170.31,"c":170.31,"v":8832},{"d":"1992-05-07","o":171.88,"h":175,"l":170.31,"c":175,"v":7664},{"d":"1992-05-08","o":170.31,"h":175,"l":170.31,"c":175,"v":4128},{"d":"1992-05-11","o":175,"h":178.12,"l":171.88,"c":176.56,"v":8664},{"d":"1992-05-12","o":179.69,"h":179.69,"l":173.44,"c":176.56,"v":7200},{"d":"1992-05-13","o":179.69,"h":179.69,"l":168.75,"c":173.44,"v":6824},{"d":"1992-05-14","o":175,"h":178.12,"l":170.31,"c":173.44,"v":6480},{"d":"1992-05-15","o":173.44,"h":184.38,"l":171.88,"c":181.25,"v":14208},{"d":"1992-05-18","o":184.38,"h":206.25,"l":181.25,"c":200,"v":24384},{"d":"1992-05-19","o":198.44,"h":203.12,"l":195.31,"c":200,"v":10272},{"d":"1992-05-20","o":203.12,"h":203.12,"l":195.31,"c":203.12,"v":9720},{"d":"1992-05-21","o":203.12,"h":203.12,"l":190.62,"c":196.88,"v":13360},{"d":"1992-05-22","o":192.19,"h":201.56,"l":190.62,"c":200,"v":8840},{"d":"1992-05-26","o":200,"h":200,"l":195.31,"c":198.44,"v":7928},{"d":"1992-05-27","o":196.88,"h":200,"l":193.75,"c":196.88,"v":5784},{"d":"1992-05-28","o":196.88,"h":198.44,"l":192.19,"c":193.75,"v":6784},{"d":"1992-05-29","o":192.19,"h":196.88,"l":179.69,"c":185.94,"v":10448},{"d":"1992-06-01","o":187.5,"h":192.19,"l":184.38,"c":192.19,"v":7152},{"d":"1992-06-02","o":192.19,"h":192.19,"l":181.25,"c":182.81,"v":9136},{"d":"1992-06-03","o":184.38,"h":184.38,"l":170.31,"c":176.56,"v":9928},{"d":"1992-06-04","o":176.56,"h":187.5,"l":175,"c":182.81,"v":12256},{"d":"1992-06-05","o":185.94,"h":187.5,"l":182.81,"c":184.38,"v":6192},{"d":"1992-06-08","o":185.94,"h":190.62,"l":184.38,"c":185.94,"v":7352},{"d":"1992-06-09","o":185.94,"h":185.94,"l":159.38,"c":165.62,"v":24048},{"d":"1992-06-10","o":168.75,"h":182.81,"l":146.88,"c":146.88,"v":43352},{"d":"1992-06-11","o":142.19,"h":143.75,"l":132.81,"c":143.75,"v":49864},{"d":"1992-06-12","o":146.88,"h":148.44,"l":142.19,"c":146.88,"v":13328},{"d":"1992-06-15","o":143.75,"h":146.88,"l":137.5,"c":140.62,"v":13880},{"d":"1992-06-16","o":137.5,"h":140.62,"l":132.81,"c":137.5,"v":10320},{"d":"1992-06-17","o":132.81,"h":137.5,"l":125,"c":128.12,"v":25728},{"d":"1992-06-18","o":123.44,"h":125,"l":109.38,"c":120.31,"v":42920},{"d":"1992-06-19","o":118.75,"h":137.5,"l":118.75,"c":134.38,"v":12792},{"d":"1992-06-22","o":132.81,"h":134.38,"l":125,"c":128.12,"v":8392},{"d":"1992-06-23","o":132.81,"h":132.81,"l":126.56,"c":128.12,"v":7152},{"d":"1992-06-24","o":126.56,"h":129.69,"l":126.56,"c":129.69,"v":1504},{"d":"1992-06-25","o":129.69,"h":134.38,"l":126.56,"c":132.81,"v":4008},{"d":"1992-06-26","o":134.38,"h":134.38,"l":129.69,"c":131.25,"v":1408},{"d":"1992-06-29","o":132.81,"h":142.19,"l":132.81,"c":137.5,"v":6640},{"d":"1992-06-30","o":140.62,"h":140.62,"l":135.94,"c":137.5,"v":2400},{"d":"1992-07-01","o":139.06,"h":139.06,"l":132.81,"c":137.5,"v":4176},{"d":"1992-07-02","o":139.06,"h":140.62,"l":134.38,"c":135.94,"v":14608},{"d":"1992-07-06","o":137.5,"h":137.5,"l":125,"c":125,"v":5808},{"d":"1992-07-07","o":131.25,"h":131.25,"l":123.44,"c":128.12,"v":4096},{"d":"1992-07-08","o":126.56,"h":128.12,"l":123.44,"c":128.12,"v":7520},{"d":"1992-07-09","o":128.12,"h":132.81,"l":128.12,"c":131.25,"v":4520},{"d":"1992-07-10","o":134.38,"h":143.75,"l":131.25,"c":137.5,"v":9664},{"d":"1992-07-13","o":139.06,"h":139.06,"l":134.38,"c":139.06,"v":2296},{"d":"1992-07-14","o":140.62,"h":140.62,"l":131.25,"c":137.5,"v":5968},{"d":"1992-07-15","o":137.5,"h":140.62,"l":134.38,"c":135.94,"v":5584},{"d":"1992-07-16","o":139.06,"h":146.88,"l":139.06,"c":145.31,"v":7416},{"d":"1992-07-17","o":145.31,"h":145.31,"l":139.06,"c":143.75,"v":3840},{"d":"1992-07-20","o":139.06,"h":139.06,"l":134.38,"c":134.38,"v":2656},{"d":"1992-07-21","o":134.38,"h":137.5,"l":132.81,"c":135.94,"v":4096},{"d":"1992-07-22","o":134.38,"h":135.94,"l":129.69,"c":132.81,"v":11528},{"d":"1992-07-23","o":135.94,"h":135.94,"l":129.69,"c":131.25,"v":3856},{"d":"1992-07-24","o":129.69,"h":131.25,"l":121.88,"c":125,"v":6464},{"d":"1992-07-27","o":126.56,"h":128.12,"l":125,"c":128.12,"v":1168},{"d":"1992-07-28","o":125,"h":132.81,"l":125,"c":132.81,"v":1720},{"d":"1992-07-29","o":129.69,"h":132.81,"l":126.56,"c":129.69,"v":4432},{"d":"1992-07-30","o":126.56,"h":129.69,"l":125,"c":126.56,"v":2960},{"d":"1992-07-31","o":128.12,"h":134.38,"l":128.12,"c":128.12,"v":5968},{"d":"1992-08-03","o":128.12,"h":132.81,"l":128.12,"c":128.12,"v":728},{"d":"1992-08-04","o":128.12,"h":134.38,"l":128.12,"c":128.12,"v":3896},{"d":"1992-08-05","o":128.12,"h":132.81,"l":128.12,"c":131.25,"v":4312},{"d":"1992-08-06","o":131.25,"h":132.81,"l":128.12,"c":132.81,"v":5520},{"d":"1992-08-07","o":132.81,"h":134.38,"l":129.69,"c":129.69,"v":5616},{"d":"1992-08-10","o":131.25,"h":132.81,"l":128.12,"c":128.12,"v":1280},{"d":"1992-08-11","o":132.81,"h":134.38,"l":126.56,"c":134.38,"v":7240},{"d":"1992-08-12","o":129.69,"h":134.38,"l":129.69,"c":132.81,"v":2184},{"d":"1992-08-13","o":128.12,"h":134.38,"l":128.12,"c":134.38,"v":1312},{"d":"1992-08-14","o":132.81,"h":134.38,"l":131.25,"c":134.38,"v":7416},{"d":"1992-08-17","o":131.25,"h":134.38,"l":128.12,"c":129.69,"v":1600},{"d":"1992-08-18","o":126.56,"h":131.25,"l":126.56,"c":129.69,"v":2112},{"d":"1992-08-19","o":131.25,"h":132.81,"l":129.69,"c":129.69,"v":2144},{"d":"1992-08-20","o":128.12,"h":139.06,"l":128.12,"c":139.06,"v":9216},{"d":"1992-08-21","o":140.62,"h":140.62,"l":132.81,"c":132.81,"v":6328},{"d":"1992-08-24","o":131.25,"h":139.06,"l":128.12,"c":131.25,"v":7472},{"d":"1992-08-25","o":131.25,"h":132.81,"l":128.12,"c":129.69,"v":4744},{"d":"1992-08-26","o":128.12,"h":132.81,"l":125,"c":128.12,"v":15952},{"d":"1992-08-27","o":129.69,"h":131.25,"l":126.56,"c":129.69,"v":2032},{"d":"1992-08-28","o":126.56,"h":131.25,"l":126.56,"c":129.69,"v":2848},{"d":"1992-08-31","o":129.69,"h":129.69,"l":125,"c":126.56,"v":3072},{"d":"1992-09-01","o":126.56,"h":131.25,"l":126.56,"c":129.69,"v":2200},{"d":"1992-09-02","o":132.81,"h":135.94,"l":128.12,"c":134.38,"v":5992},{"d":"1992-09-03","o":134.38,"h":143.75,"l":134.38,"c":137.5,"v":13312},{"d":"1992-09-04","o":139.06,"h":143.75,"l":135.94,"c":143.75,"v":5488},{"d":"1992-09-08","o":145.31,"h":156.25,"l":145.31,"c":151.56,"v":16416},{"d":"1992-09-09","o":151.56,"h":165.62,"l":150,"c":164.06,"v":18584},{"d":"1992-09-10","o":164.06,"h":170.31,"l":160.94,"c":165.62,"v":12512},{"d":"1992-09-11","o":165.62,"h":170.31,"l":153.12,"c":153.12,"v":11120},{"d":"1992-09-14","o":157.81,"h":162.5,"l":156.25,"c":160.94,"v":8184},{"d":"1992-09-15","o":157.81,"h":167.19,"l":157.81,"c":167.19,"v":9344},{"d":"1992-09-16","o":164.06,"h":165.62,"l":157.81,"c":159.38,"v":6552},{"d":"1992-09-17","o":160.94,"h":162.5,"l":157.81,"c":157.81,"v":2432},{"d":"1992-09-18","o":160.94,"h":162.5,"l":151.56,"c":151.56,"v":4440},{"d":"1992-09-21","o":151.56,"h":156.25,"l":151.56,"c":151.56,"v":4160},{"d":"1992-09-22","o":154.69,"h":164.06,"l":151.56,"c":162.5,"v":7808},{"d":"1992-09-23","o":164.06,"h":164.06,"l":159.38,"c":162.5,"v":3872},{"d":"1992-09-24","o":157.81,"h":164.06,"l":157.81,"c":162.5,"v":5424},{"d":"1992-09-25","o":162.5,"h":164.06,"l":154.69,"c":157.81,"v":5536},{"d":"1992-09-28","o":153.12,"h":154.69,"l":150,"c":153.12,"v":4568},{"d":"1992-09-29","o":154.69,"h":159.38,"l":153.12,"c":157.81,"v":2000},{"d":"1992-09-30","o":160.94,"h":160.94,"l":157.81,"c":157.81,"v":2064},{"d":"1992-10-01","o":160.94,"h":160.94,"l":143.75,"c":145.31,"v":7160},{"d":"1992-10-02","o":146.88,"h":150,"l":142.19,"c":142.19,"v":5408},{"d":"1992-10-05","o":140.62,"h":143.75,"l":126.56,"c":134.38,"v":16560},{"d":"1992-10-06","o":131.25,"h":139.06,"l":131.25,"c":134.38,"v":2384},{"d":"1992-10-07","o":134.38,"h":137.5,"l":129.69,"c":129.69,"v":4680},{"d":"1992-10-08","o":132.81,"h":134.38,"l":129.69,"c":134.38,"v":5072},{"d":"1992-10-09","o":134.38,"h":134.38,"l":125,"c":125,"v":10272},{"d":"1992-10-12","o":132.81,"h":132.81,"l":126.56,"c":128.12,"v":7696},{"d":"1992-10-13","o":128.12,"h":134.38,"l":128.12,"c":131.25,"v":4248},{"d":"1992-10-14","o":135.94,"h":137.5,"l":131.25,"c":134.38,"v":8328},{"d":"1992-10-15","o":134.38,"h":135.94,"l":131.25,"c":134.38,"v":4792},{"d":"1992-10-16","o":135.94,"h":135.94,"l":131.25,"c":135.94,"v":3184},{"d":"1992-10-19","o":132.81,"h":140.62,"l":131.25,"c":137.5,"v":3768},{"d":"1992-10-20","o":140.62,"h":142.19,"l":137.5,"c":137.5,"v":3864},{"d":"1992-10-21","o":135.94,"h":140.62,"l":135.94,"c":135.94,"v":2576},{"d":"1992-10-22","o":137.5,"h":139.06,"l":132.81,"c":132.81,"v":2360},{"d":"1992-10-23","o":132.81,"h":135.94,"l":132.81,"c":132.81,"v":7784},{"d":"1992-10-26","o":135.94,"h":135.94,"l":132.81,"c":132.81,"v":3496},{"d":"1992-10-27","o":134.38,"h":135.94,"l":132.81,"c":132.81,"v":4072},{"d":"1992-10-28","o":132.81,"h":148.44,"l":132.81,"c":143.75,"v":11192},{"d":"1992-10-29","o":148.44,"h":164.06,"l":145.31,"c":162.5,"v":28336},{"d":"1992-10-30","o":160.94,"h":170.31,"l":150,"c":156.25,"v":22392},{"d":"1992-11-02","o":157.81,"h":157.81,"l":153.12,"c":157.81,"v":4752},{"d":"1992-11-03","o":157.81,"h":157.81,"l":142.19,"c":142.19,"v":5584},{"d":"1992-11-04","o":143.75,"h":150,"l":140.62,"c":145.31,"v":4696},{"d":"1992-11-05","o":145.31,"h":156.25,"l":145.31,"c":154.69,"v":5496},{"d":"1992-11-06","o":157.81,"h":157.81,"l":153.12,"c":157.81,"v":1696},{"d":"1992-11-09","o":153.12,"h":157.81,"l":153.12,"c":154.69,"v":3760},{"d":"1992-11-10","o":157.81,"h":159.38,"l":156.25,"c":156.25,"v":1592},{"d":"1992-11-11","o":159.38,"h":162.5,"l":156.25,"c":157.81,"v":11536},{"d":"1992-11-12","o":156.25,"h":162.5,"l":156.25,"c":162.5,"v":2680},{"d":"1992-11-13","o":159.38,"h":162.5,"l":157.81,"c":159.38,"v":3144},{"d":"1992-11-16","o":160.94,"h":160.94,"l":146.88,"c":146.88,"v":6280},{"d":"1992-11-17","o":143.75,"h":148.44,"l":143.75,"c":145.31,"v":3736},{"d":"1992-11-18","o":143.75,"h":154.69,"l":143.75,"c":151.56,"v":3224},{"d":"1992-11-19","o":153.12,"h":157.81,"l":150,"c":153.12,"v":7872},{"d":"1992-11-20","o":154.69,"h":156.25,"l":148.44,"c":153.12,"v":4272},{"d":"1992-11-23","o":159.38,"h":159.38,"l":150,"c":151.56,"v":6792},{"d":"1992-11-24","o":151.56,"h":154.69,"l":150,"c":154.69,"v":4328},{"d":"1992-11-25","o":151.56,"h":157.81,"l":150,"c":157.81,"v":4104},{"d":"1992-11-27","o":159.38,"h":164.06,"l":156.25,"c":160.94,"v":7992},{"d":"1992-11-30","o":162.5,"h":167.19,"l":156.25,"c":165.62,"v":7976},{"d":"1992-12-01","o":165.62,"h":165.62,"l":160.94,"c":162.5,"v":14120},{"d":"1992-12-02","o":160.94,"h":170.31,"l":160.94,"c":165.62,"v":9824},{"d":"1992-12-03","o":170.31,"h":170.31,"l":164.06,"c":164.06,"v":10904},{"d":"1992-12-04","o":164.06,"h":168.75,"l":164.06,"c":165.62,"v":4920},{"d":"1992-12-07","o":168.75,"h":170.31,"l":165.62,"c":170.31,"v":1992},{"d":"1992-12-08","o":165.62,"h":170.31,"l":162.5,"c":164.06,"v":5304},{"d":"1992-12-09","o":165.62,"h":165.62,"l":157.81,"c":159.38,"v":5272},{"d":"1992-12-10","o":160.94,"h":167.19,"l":159.38,"c":165.62,"v":10544},{"d":"1992-12-11","o":162.5,"h":175,"l":162.5,"c":175,"v":14640},{"d":"1992-12-14","o":175,"h":193.75,"l":173.44,"c":184.38,"v":49112},{"d":"1992-12-15","o":179.69,"h":182.81,"l":175,"c":179.69,"v":10640},{"d":"1992-12-16","o":178.12,"h":182.81,"l":167.19,"c":170.31,"v":9680},{"d":"1992-12-17","o":171.88,"h":171.88,"l":167.19,"c":170.31,"v":10128},{"d":"1992-12-18","o":167.19,"h":173.44,"l":167.19,"c":168.75,"v":4216},{"d":"1992-12-21","o":168.75,"h":173.44,"l":156.25,"c":162.5,"v":9672},{"d":"1992-12-22","o":164.06,"h":164.06,"l":156.25,"c":156.25,"v":15736},{"d":"1992-12-23","o":156.25,"h":159.38,"l":151.56,"c":156.25,"v":30496},{"d":"1992-12-24","o":156.25,"h":157.81,"l":153.12,"c":157.81,"v":4176},{"d":"1992-12-28","o":156.25,"h":157.81,"l":151.56,"c":153.12,"v":2640},{"d":"1992-12-29","o":156.25,"h":159.38,"l":153.12,"c":159.38,"v":6392},{"d":"1992-12-30","o":159.38,"h":159.38,"l":154.69,"c":154.69,"v":6200},{"d":"1992-12-31","o":156.25,"h":156.25,"l":150,"c":153.12,"v":5096},{"d":"1993-01-04","o":154.69,"h":156.25,"l":145.31,"c":145.31,"v":10216},{"d":"1993-01-05","o":146.88,"h":148.44,"l":140.62,"c":143.75,"v":12568},{"d":"1993-01-06","o":146.88,"h":148.44,"l":143.75,"c":143.75,"v":6144},{"d":"1993-01-07","o":153.12,"h":154.69,"l":150,"c":150,"v":8088},{"d":"1993-01-08","o":151.56,"h":168.75,"l":148.44,"c":162.5,"v":15968},{"d":"1993-01-11","o":162.5,"h":165.62,"l":160.94,"c":162.5,"v":8600},{"d":"1993-01-12","o":164.06,"h":164.06,"l":157.81,"c":164.06,"v":7168},{"d":"1993-01-13","o":164.06,"h":168.75,"l":157.81,"c":167.19,"v":13960},{"d":"1993-01-14","o":171.88,"h":178.12,"l":167.19,"c":175,"v":19704},{"d":"1993-01-15","o":176.56,"h":176.56,"l":171.88,"c":171.88,"v":16456},{"d":"1993-01-18","o":175,"h":175,"l":165.62,"c":167.19,"v":7264},{"d":"1993-01-19","o":168.75,"h":168.75,"l":162.5,"c":162.5,"v":12480},{"d":"1993-01-20","o":167.19,"h":170.31,"l":162.5,"c":167.19,"v":11800},{"d":"1993-01-21","o":170.31,"h":171.88,"l":167.19,"c":168.75,"v":11200},{"d":"1993-01-22","o":173.44,"h":173.44,"l":165.62,"c":171.88,"v":7616},{"d":"1993-01-25","o":171.88,"h":175,"l":170.31,"c":170.31,"v":7176},{"d":"1993-01-26","o":173.44,"h":176.56,"l":168.75,"c":170.31,"v":6096},{"d":"1993-01-27","o":171.88,"h":171.88,"l":164.06,"c":164.06,"v":6248},{"d":"1993-01-28","o":168.75,"h":168.75,"l":153.12,"c":156.25,"v":11224},{"d":"1993-01-29","o":159.38,"h":167.19,"l":157.81,"c":164.06,"v":4856},{"d":"1993-02-01","o":165.62,"h":167.19,"l":153.12,"c":153.12,"v":10104},{"d":"1993-02-02","o":157.81,"h":157.81,"l":146.88,"c":156.25,"v":8464},{"d":"1993-02-03","o":157.81,"h":164.06,"l":156.25,"c":160.94,"v":5632},{"d":"1993-02-04","o":160.94,"h":160.94,"l":153.12,"c":154.69,"v":3248},{"d":"1993-02-05","o":154.69,"h":157.81,"l":150,"c":150,"v":5688},{"d":"1993-02-08","o":153.12,"h":154.69,"l":148.44,"c":148.44,"v":8816},{"d":"1993-02-09","o":150,"h":151.56,"l":139.06,"c":140.62,"v":17944},{"d":"1993-02-10","o":142.19,"h":146.88,"l":140.62,"c":142.19,"v":14224},{"d":"1993-02-11","o":142.19,"h":148.44,"l":142.19,"c":143.75,"v":3920},{"d":"1993-02-12","o":148.44,"h":148.44,"l":143.75,"c":143.75,"v":2224},{"d":"1993-02-16","o":145.31,"h":145.31,"l":132.81,"c":137.5,"v":10888},{"d":"1993-02-17","o":139.06,"h":140.62,"l":134.38,"c":134.38,"v":6432},{"d":"1993-02-18","o":139.06,"h":142.19,"l":134.38,"c":135.94,"v":6608},{"d":"1993-02-19","o":139.06,"h":139.06,"l":134.38,"c":134.38,"v":1496},{"d":"1993-02-22","o":134.38,"h":139.06,"l":134.38,"c":139.06,"v":2448},{"d":"1993-02-23","o":139.06,"h":139.06,"l":131.25,"c":132.81,"v":3608},{"d":"1993-02-24","o":132.81,"h":140.62,"l":128.12,"c":140.62,"v":9200},{"d":"1993-02-25","o":137.5,"h":140.62,"l":135.94,"c":135.94,"v":2264},{"d":"1993-02-26","o":139.06,"h":139.06,"l":132.81,"c":132.81,"v":3128},{"d":"1993-03-01","o":135.94,"h":139.06,"l":131.25,"c":135.94,"v":7400},{"d":"1993-03-02","o":137.5,"h":139.06,"l":134.38,"c":135.94,"v":5272},{"d":"1993-03-03","o":139.06,"h":139.06,"l":135.94,"c":135.94,"v":3808},{"d":"1993-03-04","o":135.94,"h":137.5,"l":134.38,"c":135.94,"v":840},{"d":"1993-03-05","o":135.94,"h":135.94,"l":131.25,"c":131.25,"v":3032},{"d":"1993-03-08","o":135.94,"h":135.94,"l":131.25,"c":132.81,"v":1256},{"d":"1993-03-09","o":131.25,"h":135.94,"l":131.25,"c":134.38,"v":4616},{"d":"1993-03-10","o":132.81,"h":139.06,"l":129.69,"c":139.06,"v":5720},{"d":"1993-03-11","o":135.94,"h":139.06,"l":132.81,"c":132.81,"v":3168},{"d":"1993-03-12","o":137.5,"h":137.5,"l":132.81,"c":134.38,"v":2200},{"d":"1993-03-15","o":134.38,"h":137.5,"l":134.38,"c":137.5,"v":1224},{"d":"1993-03-16","o":137.5,"h":137.5,"l":132.81,"c":134.38,"v":3696},{"d":"1993-03-17","o":134.38,"h":135.94,"l":131.25,"c":132.81,"v":2408},{"d":"1993-03-18","o":134.38,"h":153.12,"l":129.69,"c":146.88,"v":29000},{"d":"1993-03-19","o":150,"h":151.56,"l":143.75,"c":145.31,"v":9144},{"d":"1993-03-22","o":143.75,"h":146.88,"l":132.81,"c":132.81,"v":5944},{"d":"1993-03-23","o":132.81,"h":140.62,"l":129.69,"c":140.62,"v":6632},{"d":"1993-03-24","o":137.5,"h":140.62,"l":132.81,"c":132.81,"v":4064},{"d":"1993-03-25","o":135.94,"h":137.5,"l":132.81,"c":134.38,"v":1696},{"d":"1993-03-26","o":134.38,"h":137.5,"l":132.81,"c":135.94,"v":4336},{"d":"1993-03-29","o":137.5,"h":137.5,"l":134.38,"c":134.38,"v":1656},{"d":"1993-03-30","o":134.38,"h":135.94,"l":132.81,"c":132.81,"v":2600},{"d":"1993-03-31","o":135.94,"h":142.19,"l":134.38,"c":142.19,"v":6864},{"d":"1993-04-01","o":142.19,"h":142.19,"l":135.94,"c":137.5,"v":4848},{"d":"1993-04-02","o":139.06,"h":139.06,"l":132.81,"c":135.94,"v":3456},{"d":"1993-04-05","o":135.94,"h":139.06,"l":134.38,"c":137.5,"v":3608},{"d":"1993-04-06","o":139.06,"h":139.06,"l":134.38,"c":137.5,"v":6400},{"d":"1993-04-07","o":137.5,"h":139.06,"l":132.81,"c":132.81,"v":4056},{"d":"1993-04-08","o":132.81,"h":135.94,"l":132.81,"c":132.81,"v":7408},{"d":"1993-04-12","o":132.81,"h":135.94,"l":126.56,"c":128.12,"v":6560},{"d":"1993-04-13","o":126.56,"h":129.69,"l":117.19,"c":117.19,"v":13264},{"d":"1993-04-14","o":118.75,"h":129.69,"l":117.19,"c":126.56,"v":17192},{"d":"1993-04-15","o":125,"h":128.12,"l":123.44,"c":125,"v":8568},{"d":"1993-04-16","o":128.12,"h":128.12,"l":125,"c":126.56,"v":3672},{"d":"1993-04-19","o":125,"h":128.12,"l":117.19,"c":121.88,"v":6256},{"d":"1993-04-20","o":118.75,"h":126.56,"l":118.75,"c":121.88,"v":7320},{"d":"1993-04-21","o":121.88,"h":125,"l":120.31,"c":121.88,"v":3136},{"d":"1993-04-22","o":131.25,"h":137.5,"l":128.12,"c":132.81,"v":10192},{"d":"1993-04-23","o":137.5,"h":145.31,"l":137.5,"c":139.06,"v":18712},{"d":"1993-04-26","o":139.06,"h":142.19,"l":131.25,"c":131.25,"v":5736},{"d":"1993-04-27","o":132.81,"h":135.94,"l":131.25,"c":135.94,"v":5464},{"d":"1993-04-28","o":135.94,"h":145.31,"l":134.38,"c":145.31,"v":20072},{"d":"1993-04-29","o":145.31,"h":159.38,"l":142.19,"c":156.25,"v":50040},{"d":"1993-04-30","o":157.81,"h":160.94,"l":154.69,"c":157.81,"v":20304},{"d":"1993-05-03","o":150,"h":154.69,"l":146.88,"c":150,"v":7504},{"d":"1993-05-04","o":153.12,"h":153.12,"l":145.31,"c":148.44,"v":7768},{"d":"1993-05-05","o":150,"h":159.38,"l":148.44,"c":159.38,"v":12216},{"d":"1993-05-06","o":164.06,"h":171.88,"l":160.94,"c":165.62,"v":62328},{"d":"1993-05-07","o":165.62,"h":179.69,"l":162.5,"c":178.12,"v":50408},{"d":"1993-05-10","o":179.69,"h":185.94,"l":170.31,"c":171.88,"v":40208},{"d":"1993-05-11","o":173.44,"h":179.69,"l":171.88,"c":178.12,"v":19544},{"d":"1993-05-12","o":175,"h":178.12,"l":171.88,"c":175,"v":14616},{"d":"1993-05-13","o":168.75,"h":173.44,"l":167.19,"c":167.19,"v":18248},{"d":"1993-05-14","o":167.19,"h":176.56,"l":164.06,"c":176.56,"v":17144},{"d":"1993-05-17","o":179.69,"h":184.38,"l":171.88,"c":178.12,"v":22296},{"d":"1993-05-18","o":178.12,"h":179.69,"l":173.44,"c":179.69,"v":6664},{"d":"1993-05-19","o":179.69,"h":184.38,"l":176.56,"c":184.38,"v":17560},{"d":"1993-05-20","o":187.5,"h":187.5,"l":181.25,"c":184.38,"v":14728},{"d":"1993-05-21","o":185.94,"h":185.94,"l":175,"c":179.69,"v":16616},{"d":"1993-05-24","o":175,"h":179.69,"l":165.62,"c":165.62,"v":15864},{"d":"1993-05-25","o":168.75,"h":175,"l":168.75,"c":171.88,"v":5904},{"d":"1993-05-26","o":181.25,"h":181.25,"l":171.88,"c":179.69,"v":10088},{"d":"1993-05-27","o":179.69,"h":184.38,"l":173.44,"c":175,"v":12840},{"d":"1993-05-28","o":173.44,"h":178.12,"l":170.31,"c":173.44,"v":14032},{"d":"1993-06-01","o":176.56,"h":181.25,"l":171.88,"c":176.56,"v":8648},{"d":"1993-06-02","o":179.69,"h":182.81,"l":175,"c":179.69,"v":15376},{"d":"1993-06-03","o":176.56,"h":179.69,"l":168.75,"c":178.12,"v":12024},{"d":"1993-06-04","o":178.12,"h":178.12,"l":159.38,"c":168.75,"v":14696},{"d":"1993-06-07","o":167.19,"h":170.31,"l":159.38,"c":159.38,"v":9216},{"d":"1993-06-08","o":164.06,"h":164.06,"l":156.25,"c":156.25,"v":12984},{"d":"1993-06-09","o":156.25,"h":159.38,"l":153.12,"c":156.25,"v":9560},{"d":"1993-06-10","o":156.25,"h":165.62,"l":153.12,"c":164.06,"v":18144},{"d":"1993-06-11","o":162.5,"h":171.88,"l":162.5,"c":171.88,"v":10080},{"d":"1993-06-14","o":171.88,"h":175,"l":168.75,"c":171.88,"v":8072},{"d":"1993-06-15","o":176.56,"h":178.12,"l":170.31,"c":171.88,"v":14048},{"d":"1993-06-16","o":171.88,"h":173.44,"l":164.06,"c":168.75,"v":11184},{"d":"1993-06-17","o":168.75,"h":168.75,"l":153.12,"c":160.94,"v":11864},{"d":"1993-06-18","o":160.94,"h":160.94,"l":154.69,"c":160.94,"v":12304},{"d":"1993-06-21","o":160.94,"h":167.19,"l":156.25,"c":162.5,"v":12160},{"d":"1993-06-22","o":165.62,"h":165.62,"l":159.38,"c":162.5,"v":6536},{"d":"1993-06-23","o":167.19,"h":168.75,"l":162.5,"c":168.75,"v":9160},{"d":"1993-06-24","o":168.75,"h":179.69,"l":165.62,"c":175,"v":23896},{"d":"1993-06-25","o":176.56,"h":178.12,"l":164.06,"c":165.62,"v":14616},{"d":"1993-06-28","o":168.75,"h":168.75,"l":156.25,"c":159.38,"v":10888},{"d":"1993-06-29","o":162.5,"h":162.5,"l":154.69,"c":157.81,"v":7440},{"d":"1993-06-30","o":162.5,"h":165.62,"l":157.81,"c":164.06,"v":5232},{"d":"1993-07-01","o":165.62,"h":165.62,"l":160.94,"c":162.5,"v":4424},{"d":"1993-07-02","o":164.06,"h":164.06,"l":156.25,"c":162.5,"v":9448},{"d":"1993-07-06","o":162.5,"h":176.56,"l":159.38,"c":170.31,"v":18584},{"d":"1993-07-07","o":170.31,"h":259.38,"l":170.31,"c":229.69,"v":237144},{"d":"1993-07-08","o":237.5,"h":245.31,"l":206.25,"c":220.31,"v":159728},{"d":"1993-07-09","o":232.81,"h":234.38,"l":209.38,"c":215.62,"v":62768},{"d":"1993-07-12","o":221.88,"h":239.06,"l":218.75,"c":239.06,"v":61048},{"d":"1993-07-13","o":243.75,"h":248.44,"l":231.25,"c":237.5,"v":87768},{"d":"1993-07-14","o":237.5,"h":240.62,"l":193.75,"c":212.5,"v":193560},{"d":"1993-07-15","o":204.69,"h":207.81,"l":187.5,"c":196.88,"v":86960},{"d":"1993-07-16","o":190.62,"h":195.31,"l":173.44,"c":178.12,"v":75280},{"d":"1993-07-19","o":168.75,"h":168.75,"l":146.88,"c":156.25,"v":100440},{"d":"1993-07-20","o":157.81,"h":176.56,"l":154.69,"c":170.31,"v":64112},{"d":"1993-07-21","o":173.44,"h":173.44,"l":165.62,"c":170.31,"v":17000},{"d":"1993-07-22","o":170.31,"h":171.88,"l":151.56,"c":156.25,"v":33784},{"d":"1993-07-23","o":154.69,"h":171.88,"l":154.69,"c":156.25,"v":28944},{"d":"1993-07-26","o":165.62,"h":165.62,"l":157.81,"c":164.06,"v":7176},{"d":"1993-07-27","o":165.62,"h":165.62,"l":156.25,"c":159.38,"v":6720},{"d":"1993-07-28","o":159.38,"h":162.5,"l":157.81,"c":157.81,"v":10936},{"d":"1993-07-29","o":160.94,"h":167.19,"l":157.81,"c":167.19,"v":10376},{"d":"1993-07-30","o":167.19,"h":167.19,"l":160.94,"c":165.62,"v":7888},{"d":"1993-08-02","o":162.5,"h":171.88,"l":162.5,"c":168.75,"v":5872},{"d":"1993-08-03","o":170.31,"h":171.88,"l":165.62,"c":168.75,"v":6528},{"d":"1993-08-04","o":168.75,"h":168.75,"l":160.94,"c":160.94,"v":9688},{"d":"1993-08-05","o":164.06,"h":165.62,"l":160.94,"c":164.06,"v":7424},{"d":"1993-08-06","o":162.5,"h":170.31,"l":162.5,"c":168.75,"v":9096},{"d":"1993-08-09","o":170.31,"h":173.44,"l":167.19,"c":170.31,"v":4504},{"d":"1993-08-10","o":170.31,"h":170.31,"l":165.62,"c":168.75,"v":3784},{"d":"1993-08-11","o":168.75,"h":168.75,"l":164.06,"c":168.75,"v":6776},{"d":"1993-08-12","o":168.75,"h":170.31,"l":164.06,"c":168.75,"v":11936},{"d":"1993-08-13","o":165.62,"h":170.31,"l":164.06,"c":168.75,"v":11176},{"d":"1993-08-16","o":171.88,"h":171.88,"l":167.19,"c":170.31,"v":6312},{"d":"1993-08-17","o":171.88,"h":175,"l":170.31,"c":173.44,"v":6120},{"d":"1993-08-18","o":175,"h":178.12,"l":170.31,"c":173.44,"v":8720},{"d":"1993-08-19","o":173.44,"h":173.44,"l":168.75,"c":171.88,"v":4840},{"d":"1993-08-20","o":170.31,"h":170.31,"l":167.19,"c":168.75,"v":3888},{"d":"1993-08-23","o":168.75,"h":178.12,"l":167.19,"c":178.12,"v":9472},{"d":"1993-08-24","o":179.69,"h":184.38,"l":176.56,"c":178.12,"v":13672},{"d":"1993-08-25","o":179.69,"h":182.81,"l":173.44,"c":175,"v":5440},{"d":"1993-08-26","o":176.56,"h":176.56,"l":165.62,"c":165.62,"v":5880},{"d":"1993-08-27","o":165.62,"h":170.31,"l":164.06,"c":167.19,"v":5136},{"d":"1993-08-30","o":168.75,"h":170.31,"l":165.62,"c":170.31,"v":2664},{"d":"1993-08-31","o":168.75,"h":171.88,"l":168.75,"c":171.88,"v":3480},{"d":"1993-09-01","o":168.75,"h":179.69,"l":168.75,"c":175,"v":16904},{"d":"1993-09-02","o":176.56,"h":176.56,"l":170.31,"c":173.44,"v":3784},{"d":"1993-09-03","o":178.12,"h":178.12,"l":173.44,"c":173.44,"v":3520},{"d":"1993-09-07","o":175,"h":175,"l":164.06,"c":165.62,"v":10016},{"d":"1993-09-08","o":167.19,"h":167.19,"l":154.69,"c":162.5,"v":22104},{"d":"1993-09-09","o":159.38,"h":167.19,"l":159.38,"c":167.19,"v":5744},{"d":"1993-09-10","o":168.75,"h":170.31,"l":159.38,"c":160.94,"v":15288},{"d":"1993-09-13","o":160.94,"h":167.19,"l":159.38,"c":159.38,"v":8472},{"d":"1993-09-14","o":159.38,"h":162.5,"l":157.81,"c":159.38,"v":5440},{"d":"1993-09-15","o":160.94,"h":168.75,"l":157.81,"c":165.62,"v":13184},{"d":"1993-09-16","o":165.62,"h":165.62,"l":162.5,"c":164.06,"v":13368},{"d":"1993-09-17","o":164.06,"h":164.06,"l":159.38,"c":164.06,"v":11392},{"d":"1993-09-20","o":165.62,"h":167.19,"l":160.94,"c":164.06,"v":8840},{"d":"1993-09-21","o":164.06,"h":164.06,"l":159.38,"c":160.94,"v":3944},{"d":"1993-09-22","o":164.06,"h":164.06,"l":160.94,"c":164.06,"v":3576},{"d":"1993-09-23","o":160.94,"h":164.06,"l":159.38,"c":160.94,"v":5096},{"d":"1993-09-24","o":160.94,"h":164.06,"l":160.94,"c":160.94,"v":3776},{"d":"1993-09-27","o":164.06,"h":167.19,"l":160.94,"c":162.5,"v":10112},{"d":"1993-09-28","o":165.62,"h":168.75,"l":162.5,"c":168.75,"v":7072},{"d":"1993-09-29","o":168.75,"h":168.75,"l":162.5,"c":164.06,"v":7424},{"d":"1993-09-30","o":165.62,"h":167.19,"l":162.5,"c":165.62,"v":15864},{"d":"1993-10-01","o":165.62,"h":165.62,"l":160.94,"c":162.5,"v":9952},{"d":"1993-10-04","o":160.94,"h":165.62,"l":157.81,"c":160.94,"v":3736},{"d":"1993-10-05","o":162.5,"h":162.5,"l":156.25,"c":156.25,"v":4872},{"d":"1993-10-06","o":157.81,"h":165.62,"l":157.81,"c":165.62,"v":10376},{"d":"1993-10-07","o":165.62,"h":168.75,"l":162.5,"c":162.5,"v":8048},{"d":"1993-10-08","o":162.5,"h":165.62,"l":162.5,"c":165.62,"v":4824},{"d":"1993-10-11","o":162.5,"h":165.62,"l":160.94,"c":164.06,"v":1904},{"d":"1993-10-12","o":165.62,"h":165.62,"l":160.94,"c":165.62,"v":2928},{"d":"1993-10-13","o":167.19,"h":167.19,"l":164.06,"c":164.06,"v":7616},{"d":"1993-10-14","o":167.19,"h":167.19,"l":160.94,"c":164.06,"v":3264},{"d":"1993-10-15","o":162.5,"h":164.06,"l":160.94,"c":164.06,"v":11712},{"d":"1993-10-18","o":164.06,"h":164.06,"l":160.94,"c":160.94,"v":5600},{"d":"1993-10-19","o":159.38,"h":164.06,"l":159.38,"c":164.06,"v":6424},{"d":"1993-10-20","o":160.94,"h":164.06,"l":157.81,"c":160.94,"v":16960},{"d":"1993-10-21","o":157.81,"h":160.94,"l":150,"c":151.56,"v":21456},{"d":"1993-10-22","o":153.12,"h":160.94,"l":139.06,"c":145.31,"v":55016},{"d":"1993-10-25","o":140.62,"h":150,"l":140.62,"c":142.19,"v":12568},{"d":"1993-10-26","o":148.44,"h":150,"l":143.75,"c":150,"v":5720},{"d":"1993-10-27","o":145.31,"h":151.56,"l":145.31,"c":150,"v":8704},{"d":"1993-10-28","o":150,"h":153.12,"l":143.75,"c":145.31,"v":16688},{"d":"1993-10-29","o":145.31,"h":148.44,"l":140.62,"c":140.62,"v":13744},{"d":"1993-11-01","o":139.06,"h":142.19,"l":135.94,"c":140.62,"v":8832},{"d":"1993-11-02","o":137.5,"h":142.19,"l":135.94,"c":139.06,"v":4992},{"d":"1993-11-03","o":142.19,"h":142.19,"l":137.5,"c":140.62,"v":2176},{"d":"1993-11-04","o":139.06,"h":150,"l":139.06,"c":139.06,"v":17248},{"d":"1993-11-05","o":140.62,"h":142.19,"l":137.5,"c":142.19,"v":6248},{"d":"1993-11-08","o":142.19,"h":142.19,"l":140.62,"c":140.62,"v":2040},{"d":"1993-11-09","o":142.19,"h":142.19,"l":139.06,"c":142.19,"v":4512},{"d":"1993-11-10","o":142.19,"h":150,"l":140.62,"c":150,"v":11152},{"d":"1993-11-11","o":151.56,"h":175,"l":150,"c":170.31,"v":36976},{"d":"1993-11-12","o":171.88,"h":176.56,"l":170.31,"c":171.88,"v":10464},{"d":"1993-11-15","o":170.31,"h":173.44,"l":164.06,"c":170.31,"v":9664},{"d":"1993-11-16","o":171.88,"h":171.88,"l":164.06,"c":167.19,"v":8008},{"d":"1993-11-17","o":167.19,"h":167.19,"l":160.94,"c":164.06,"v":3064},{"d":"1993-11-18","o":162.5,"h":164.06,"l":157.81,"c":159.38,"v":2504},{"d":"1993-11-19","o":157.81,"h":160.94,"l":154.69,"c":159.38,"v":5960},{"d":"1993-11-22","o":159.38,"h":160.94,"l":148.44,"c":151.56,"v":9816},{"d":"1993-11-23","o":154.69,"h":154.69,"l":145.31,"c":148.44,"v":14976},{"d":"1993-11-24","o":151.56,"h":154.69,"l":148.44,"c":154.69,"v":5448},{"d":"1993-11-26","o":156.25,"h":157.81,"l":153.12,"c":157.81,"v":1536},{"d":"1993-11-29","o":157.81,"h":159.38,"l":154.69,"c":154.69,"v":2656},{"d":"1993-11-30","o":156.25,"h":156.25,"l":153.12,"c":156.25,"v":2496},{"d":"1993-12-01","o":156.25,"h":162.5,"l":154.69,"c":157.81,"v":3792},{"d":"1993-12-02","o":160.94,"h":162.5,"l":157.81,"c":160.94,"v":6208},{"d":"1993-12-03","o":162.5,"h":164.06,"l":159.38,"c":162.5,"v":7544},{"d":"1993-12-06","o":162.5,"h":164.06,"l":160.94,"c":162.5,"v":2504},{"d":"1993-12-07","o":162.5,"h":164.06,"l":159.38,"c":164.06,"v":6496},{"d":"1993-12-08","o":162.5,"h":165.62,"l":160.94,"c":164.06,"v":1520},{"d":"1993-12-09","o":162.5,"h":164.06,"l":159.38,"c":160.94,"v":3712},{"d":"1993-12-10","o":164.06,"h":164.06,"l":153.12,"c":154.69,"v":7160},{"d":"1993-12-13","o":153.12,"h":153.12,"l":148.44,"c":148.44,"v":6224},{"d":"1993-12-14","o":148.44,"h":150,"l":143.75,"c":146.88,"v":4712},{"d":"1993-12-15","o":146.88,"h":156.25,"l":146.88,"c":151.56,"v":5760},{"d":"1993-12-16","o":156.25,"h":156.25,"l":150,"c":151.56,"v":4488},{"d":"1993-12-17","o":150,"h":153.12,"l":148.44,"c":150,"v":5128},{"d":"1993-12-20","o":148.44,"h":148.44,"l":142.19,"c":142.19,"v":7408},{"d":"1993-12-21","o":143.75,"h":150,"l":140.62,"c":148.44,"v":8008},{"d":"1993-12-22","o":148.44,"h":150,"l":146.88,"c":148.44,"v":4424},{"d":"1993-12-23","o":146.88,"h":150,"l":145.31,"c":145.31,"v":6760},{"d":"1993-12-27","o":145.31,"h":156.25,"l":145.31,"c":154.69,"v":4264},{"d":"1993-12-28","o":156.25,"h":159.38,"l":153.12,"c":153.12,"v":2160},{"d":"1993-12-29","o":151.56,"h":156.25,"l":145.31,"c":150,"v":8000},{"d":"1993-12-30","o":146.88,"h":156.25,"l":146.88,"c":156.25,"v":6928},{"d":"1993-12-31","o":156.25,"h":165.62,"l":154.69,"c":162.5,"v":17600},{"d":"1994-01-03","o":167.19,"h":168.75,"l":157.81,"c":159.38,"v":9728},{"d":"1994-01-04","o":162.5,"h":164.06,"l":159.38,"c":160.94,"v":10320},{"d":"1994-01-05","o":162.5,"h":162.5,"l":156.25,"c":157.81,"v":8848},{"d":"1994-01-06","o":156.25,"h":157.81,"l":151.56,"c":153.12,"v":9440},{"d":"1994-01-07","o":153.12,"h":156.25,"l":151.56,"c":153.12,"v":8024},{"d":"1994-01-10","o":151.56,"h":156.25,"l":148.44,"c":156.25,"v":5432},{"d":"1994-01-11","o":157.81,"h":159.38,"l":153.12,"c":156.25,"v":3280},{"d":"1994-01-12","o":156.25,"h":156.25,"l":151.56,"c":151.56,"v":5432},{"d":"1994-01-13","o":154.69,"h":157.81,"l":150,"c":154.69,"v":7496},{"d":"1994-01-14","o":154.69,"h":157.81,"l":148.44,"c":151.56,"v":14496},{"d":"1994-01-17","o":150,"h":151.56,"l":143.75,"c":151.56,"v":5376},{"d":"1994-01-18","o":151.56,"h":153.12,"l":148.44,"c":150,"v":1352},{"d":"1994-01-19","o":146.88,"h":153.12,"l":146.88,"c":148.44,"v":6368},{"d":"1994-01-20","o":153.12,"h":153.12,"l":148.44,"c":150,"v":2248},{"d":"1994-01-21","o":148.44,"h":151.56,"l":148.44,"c":150,"v":5288},{"d":"1994-01-24","o":151.56,"h":159.38,"l":148.44,"c":156.25,"v":10160},{"d":"1994-01-25","o":156.25,"h":160.94,"l":154.69,"c":156.25,"v":8200},{"d":"1994-01-26","o":156.25,"h":159.38,"l":154.69,"c":156.25,"v":2984},{"d":"1994-01-27","o":154.69,"h":157.81,"l":154.69,"c":154.69,"v":3728},{"d":"1994-01-28","o":154.69,"h":157.81,"l":150,"c":150,"v":5408},{"d":"1994-01-31","o":154.69,"h":156.25,"l":148.44,"c":150,"v":13928},{"d":"1994-02-01","o":148.44,"h":151.56,"l":146.88,"c":151.56,"v":5912},{"d":"1994-02-02","o":148.44,"h":153.12,"l":148.44,"c":150,"v":1736},{"d":"1994-02-03","o":154.69,"h":154.69,"l":150,"c":150,"v":2008},{"d":"1994-02-04","o":150,"h":151.56,"l":142.19,"c":143.75,"v":16904},{"d":"1994-02-07","o":140.62,"h":148.44,"l":140.62,"c":148.44,"v":4632},{"d":"1994-02-08","o":143.75,"h":148.44,"l":143.75,"c":145.31,"v":3360},{"d":"1994-02-09","o":143.75,"h":146.88,"l":143.75,"c":146.88,"v":2576},{"d":"1994-02-10","o":145.31,"h":148.44,"l":143.75,"c":143.75,"v":5224},{"d":"1994-02-11","o":143.75,"h":145.31,"l":142.19,"c":143.75,"v":3616},{"d":"1994-02-14","o":142.19,"h":143.75,"l":142.19,"c":143.75,"v":5568},{"d":"1994-02-15","o":143.75,"h":143.75,"l":140.62,"c":143.75,"v":25872},{"d":"1994-02-16","o":143.75,"h":153.12,"l":143.75,"c":148.44,"v":29640},{"d":"1994-02-17","o":150,"h":151.56,"l":146.88,"c":148.44,"v":7336},{"d":"1994-02-18","o":150,"h":150,"l":146.88,"c":150,"v":7160},{"d":"1994-02-22","o":148.44,"h":150,"l":146.88,"c":148.44,"v":1824},{"d":"1994-02-23","o":146.88,"h":150,"l":142.19,"c":145.31,"v":5736},{"d":"1994-02-24","o":143.75,"h":146.88,"l":142.19,"c":143.75,"v":3112},{"d":"1994-02-25","o":145.31,"h":148.44,"l":143.75,"c":146.88,"v":728},{"d":"1994-02-28","o":143.75,"h":146.88,"l":139.06,"c":142.19,"v":3376},{"d":"1994-03-01","o":142.19,"h":143.75,"l":137.5,"c":139.06,"v":3080},{"d":"1994-03-02","o":140.62,"h":140.62,"l":134.38,"c":139.06,"v":5552},{"d":"1994-03-03","o":135.94,"h":140.62,"l":135.94,"c":139.06,"v":1912},{"d":"1994-03-04","o":137.5,"h":140.62,"l":134.38,"c":134.38,"v":3056},{"d":"1994-03-07","o":139.06,"h":139.06,"l":135.94,"c":135.94,"v":2576},{"d":"1994-03-08","o":135.94,"h":139.06,"l":129.69,"c":129.69,"v":8168},{"d":"1994-03-09","o":129.69,"h":139.06,"l":129.69,"c":139.06,"v":6208},{"d":"1994-03-10","o":139.06,"h":140.62,"l":135.94,"c":139.06,"v":3936},{"d":"1994-03-11","o":135.94,"h":142.19,"l":135.94,"c":142.19,"v":3224},{"d":"1994-03-14","o":142.19,"h":142.19,"l":139.06,"c":139.06,"v":1064},{"d":"1994-03-15","o":139.06,"h":142.19,"l":139.06,"c":140.62,"v":2504},{"d":"1994-03-16","o":140.62,"h":142.19,"l":134.38,"c":134.38,"v":5424},{"d":"1994-03-17","o":134.38,"h":135.94,"l":132.81,"c":132.81,"v":4288},{"d":"1994-03-18","o":131.25,"h":131.25,"l":121.88,"c":129.69,"v":12664},{"d":"1994-03-21","o":129.69,"h":129.69,"l":126.56,"c":129.69,"v":8192},{"d":"1994-03-22","o":128.12,"h":132.81,"l":126.56,"c":131.25,"v":3016},{"d":"1994-03-23","o":131.25,"h":131.25,"l":125,"c":128.12,"v":6912},{"d":"1994-03-24","o":125,"h":126.56,"l":121.88,"c":126.56,"v":3896},{"d":"1994-03-25","o":126.56,"h":128.12,"l":121.88,"c":125,"v":11312},{"d":"1994-03-28","o":125,"h":125,"l":118.75,"c":121.88,"v":5104},{"d":"1994-03-29","o":121.88,"h":121.88,"l":117.19,"c":117.19,"v":4152},{"d":"1994-03-30","o":112.5,"h":115.62,"l":110.94,"c":112.5,"v":14640},{"d":"1994-03-31","o":112.5,"h":121.88,"l":101.56,"c":117.19,"v":32760},{"d":"1994-04-04","o":112.5,"h":121.88,"l":110.94,"c":121.88,"v":6688},{"d":"1994-04-05","o":123.44,"h":134.38,"l":121.88,"c":129.69,"v":7912},{"d":"1994-04-06","o":132.81,"h":137.5,"l":129.69,"c":134.38,"v":6040},{"d":"1994-04-07","o":134.38,"h":134.38,"l":126.56,"c":126.56,"v":4488},{"d":"1994-04-08","o":125,"h":126.56,"l":117.19,"c":120.31,"v":6088},{"d":"1994-04-11","o":117.19,"h":123.44,"l":117.19,"c":121.88,"v":3264},{"d":"1994-04-12","o":120.31,"h":123.44,"l":118.75,"c":118.75,"v":3160},{"d":"1994-04-13","o":121.88,"h":128.12,"l":121.88,"c":126.56,"v":7400},{"d":"1994-04-14","o":123.44,"h":129.69,"l":123.44,"c":129.69,"v":3072},{"d":"1994-04-15","o":131.25,"h":132.81,"l":126.56,"c":126.56,"v":3496},{"d":"1994-04-18","o":131.25,"h":131.25,"l":121.88,"c":125,"v":9160},{"d":"1994-04-19","o":123.44,"h":125,"l":123.44,"c":123.44,"v":4280},{"d":"1994-04-20","o":125,"h":126.56,"l":123.44,"c":123.44,"v":768},{"d":"1994-04-21","o":123.44,"h":126.56,"l":123.44,"c":125,"v":2600},{"d":"1994-04-22","o":126.56,"h":132.81,"l":125,"c":132.81,"v":7648},{"d":"1994-04-25","o":134.38,"h":135.94,"l":131.25,"c":134.38,"v":4592},{"d":"1994-04-26","o":135.94,"h":135.94,"l":131.25,"c":134.38,"v":1456},{"d":"1994-04-28","o":132.81,"h":151.56,"l":132.81,"c":142.19,"v":16952},{"d":"1994-04-29","o":143.75,"h":145.31,"l":134.38,"c":142.19,"v":11568},{"d":"1994-05-02","o":145.31,"h":145.31,"l":135.94,"c":142.19,"v":17016},{"d":"1994-05-03","o":143.75,"h":150,"l":143.75,"c":143.75,"v":8464},{"d":"1994-05-04","o":145.31,"h":146.88,"l":139.06,"c":140.62,"v":2832},{"d":"1994-05-05","o":146.88,"h":146.88,"l":142.19,"c":145.31,"v":5080},{"d":"1994-05-06","o":140.62,"h":145.31,"l":139.06,"c":143.75,"v":5336},{"d":"1994-05-09","o":143.75,"h":143.75,"l":135.94,"c":139.06,"v":7744},{"d":"1994-05-10","o":139.06,"h":140.62,"l":134.38,"c":137.5,"v":4560},{"d":"1994-05-11","o":132.81,"h":132.81,"l":121.88,"c":125,"v":24872},{"d":"1994-05-12","o":125,"h":128.12,"l":121.88,"c":126.56,"v":10744},{"d":"1994-05-13","o":128.12,"h":128.12,"l":126.56,"c":128.12,"v":3584},{"d":"1994-05-16","o":126.56,"h":134.38,"l":125,"c":134.38,"v":4792},{"d":"1994-05-17","o":132.81,"h":139.06,"l":129.69,"c":137.5,"v":7152},{"d":"1994-05-18","o":140.62,"h":140.62,"l":135.94,"c":139.06,"v":7160},{"d":"1994-05-19","o":139.06,"h":139.06,"l":135.94,"c":139.06,"v":9104},{"d":"1994-05-20","o":139.06,"h":139.06,"l":135.94,"c":136.72,"v":9576},{"d":"1994-05-23","o":139.06,"h":139.06,"l":129.69,"c":131.25,"v":8400},{"d":"1994-05-24","o":132.81,"h":135.94,"l":131.25,"c":134.38,"v":2456},{"d":"1994-05-25","o":134.38,"h":134.38,"l":131.25,"c":134.38,"v":1416},{"d":"1994-05-26","o":134.38,"h":134.38,"l":129.69,"c":131.25,"v":4248},{"d":"1994-05-27","o":131.25,"h":132.81,"l":129.69,"c":131.25,"v":1848},{"d":"1994-05-31","o":131.25,"h":134.38,"l":131.25,"c":134.38,"v":1520},{"d":"1994-06-01","o":131.25,"h":132.81,"l":129.69,"c":129.69,"v":3864},{"d":"1994-06-02","o":132.81,"h":132.81,"l":128.12,"c":129.69,"v":2120},{"d":"1994-06-03","o":131.25,"h":131.25,"l":128.12,"c":129.69,"v":1776},{"d":"1994-06-06","o":132.81,"h":132.81,"l":128.12,"c":129.69,"v":2224},{"d":"1994-06-07","o":132.81,"h":132.81,"l":128.12,"c":129.69,"v":4568},{"d":"1994-06-08","o":131.25,"h":131.25,"l":118.75,"c":125,"v":15136},{"d":"1994-06-09","o":121.88,"h":125,"l":118.75,"c":123.44,"v":6528},{"d":"1994-06-10","o":121.88,"h":131.25,"l":121.88,"c":128.12,"v":3624},{"d":"1994-06-13","o":128.12,"h":131.25,"l":126.56,"c":128.12,"v":1016},{"d":"1994-06-14","o":131.25,"h":131.25,"l":128.12,"c":129.69,"v":5480},{"d":"1994-06-15","o":128.12,"h":131.25,"l":125,"c":125,"v":2080},{"d":"1994-06-16","o":129.69,"h":129.69,"l":125,"c":126.56,"v":1088},{"d":"1994-06-17","o":125,"h":128.12,"l":123.44,"c":125,"v":2480},{"d":"1994-06-20","o":123.44,"h":125,"l":118.75,"c":121.88,"v":6984},{"d":"1994-06-21","o":118.75,"h":121.88,"l":117.19,"c":120.31,"v":4928},{"d":"1994-06-22","o":121.88,"h":121.88,"l":115.62,"c":117.19,"v":4400},{"d":"1994-06-23","o":115.62,"h":118.75,"l":114.06,"c":114.06,"v":10264},{"d":"1994-06-24","o":117.19,"h":117.19,"l":110.94,"c":114.06,"v":7192},{"d":"1994-06-27","o":112.5,"h":118.75,"l":107.81,"c":116.41,"v":8136},{"d":"1994-06-28","o":115.62,"h":120.31,"l":115.62,"c":115.62,"v":6528},{"d":"1994-06-29","o":117.19,"h":117.19,"l":110.94,"c":112.5,"v":9576},{"d":"1994-06-30","o":110.94,"h":118.75,"l":110.94,"c":118.75,"v":10352},{"d":"1994-07-01","o":114.06,"h":118.75,"l":114.06,"c":118.75,"v":3024},{"d":"1994-07-05","o":118.75,"h":118.75,"l":114.06,"c":117.19,"v":3552},{"d":"1994-07-06","o":114.06,"h":117.19,"l":107.81,"c":107.81,"v":3688},{"d":"1994-07-07","o":112.5,"h":114.06,"l":107.81,"c":109.38,"v":11744},{"d":"1994-07-08","o":110.94,"h":110.94,"l":107.81,"c":109.38,"v":4680},{"d":"1994-07-11","o":110.94,"h":112.5,"l":109.38,"c":110.94,"v":1384},{"d":"1994-07-12","o":112.5,"h":120.31,"l":109.38,"c":120.31,"v":6712},{"d":"1994-07-13","o":117.19,"h":118.75,"l":115.62,"c":115.62,"v":8504},{"d":"1994-07-14","o":115.62,"h":117.19,"l":112.5,"c":116.41,"v":6912},{"d":"1994-07-15","o":115.62,"h":129.69,"l":115.62,"c":129.69,"v":16840},{"d":"1994-07-18","o":129.69,"h":134.38,"l":123.44,"c":126.56,"v":19960},{"d":"1994-07-19","o":126.56,"h":126.56,"l":111.72,"c":117.19,"v":15336},{"d":"1994-07-20","o":117.19,"h":117.19,"l":95.31,"c":98.44,"v":29256},{"d":"1994-07-21","o":103.12,"h":115.62,"l":100,"c":114.06,"v":24648},{"d":"1994-07-22","o":114.06,"h":114.06,"l":114.06,"c":114.06,"v":0},{"d":"1994-07-25","o":112.5,"h":115.62,"l":107.81,"c":114.06,"v":6168},{"d":"1994-07-26","o":114.06,"h":114.06,"l":109.38,"c":114.06,"v":2544},{"d":"1994-07-27","o":114.06,"h":114.06,"l":106.25,"c":110.94,"v":3008},{"d":"1994-07-28","o":107.81,"h":110.94,"l":106.25,"c":106.25,"v":5880},{"d":"1994-07-29","o":107.81,"h":115.62,"l":107.81,"c":110.94,"v":6496},{"d":"1994-08-01","o":110.94,"h":114.06,"l":109.38,"c":112.5,"v":1504},{"d":"1994-08-02","o":112.5,"h":112.5,"l":104.69,"c":109.38,"v":4392},{"d":"1994-08-03","o":106.25,"h":109.38,"l":100,"c":101.56,"v":10112},{"d":"1994-08-04","o":100,"h":103.12,"l":90.62,"c":92.19,"v":18392},{"d":"1994-08-05","o":95.31,"h":98.44,"l":90.62,"c":94.53,"v":13944},{"d":"1994-08-08","o":98.44,"h":100,"l":92.19,"c":96.88,"v":7992},{"d":"1994-08-09","o":96.88,"h":96.88,"l":89.06,"c":92.19,"v":16496},{"d":"1994-08-10","o":87.5,"h":90.62,"l":67.19,"c":77.34,"v":74496},{"d":"1994-08-11","o":46.88,"h":67.19,"l":46.88,"c":64.06,"v":118408},{"d":"1994-08-12","o":60.94,"h":67.19,"l":59.38,"c":62.5,"v":49648},{"d":"1994-08-15","o":60.94,"h":64.06,"l":59.38,"c":64.06,"v":21712},{"d":"1994-08-16","o":64.06,"h":75,"l":64.06,"c":70.31,"v":25808},{"d":"1994-08-17","o":75,"h":78.12,"l":71.88,"c":73.44,"v":20392},{"d":"1994-08-18","o":75,"h":76.56,"l":73.44,"c":73.44,"v":11792},{"d":"1994-08-19","o":75,"h":82.81,"l":75,"c":82.03,"v":19376},{"d":"1994-08-22","o":82.81,"h":89.06,"l":76.56,"c":79.69,"v":23416},{"d":"1994-08-23","o":79.69,"h":79.69,"l":73.44,"c":75,"v":8264},{"d":"1994-08-24","o":76.56,"h":79.69,"l":71.88,"c":79.69,"v":15240},{"d":"1994-08-25","o":79.69,"h":79.69,"l":73.44,"c":75,"v":12072},{"d":"1994-08-26","o":75,"h":76.56,"l":73.44,"c":73.44,"v":1856},{"d":"1994-08-29","o":73.44,"h":76.56,"l":73.44,"c":73.44,"v":3080},{"d":"1994-08-30","o":75,"h":78.12,"l":71.88,"c":72.66,"v":2112},{"d":"1994-08-31","o":73.44,"h":74.22,"l":64.06,"c":67.97,"v":8728},{"d":"1994-09-01","o":68.75,"h":68.75,"l":60.94,"c":62.5,"v":12232},{"d":"1994-09-02","o":62.5,"h":63.28,"l":59.38,"c":60.94,"v":6064},{"d":"1994-09-06","o":63.28,"h":63.28,"l":56.25,"c":56.25,"v":26240},{"d":"1994-09-07","o":56.25,"h":60.94,"l":54.69,"c":60.94,"v":14888},{"d":"1994-09-08","o":62.5,"h":65.62,"l":57.03,"c":60.16,"v":25432},{"d":"1994-09-09","o":53.12,"h":60.94,"l":53.12,"c":59.38,"v":13880},{"d":"1994-09-12","o":56.25,"h":60.16,"l":56.25,"c":57.81,"v":3008},{"d":"1994-09-13","o":57.81,"h":60.16,"l":56.25,"c":58.59,"v":8112},{"d":"1994-09-14","o":58.59,"h":59.38,"l":57.81,"c":59.38,"v":3464},{"d":"1994-09-15","o":59.38,"h":64.06,"l":58.59,"c":62.5,"v":11064},{"d":"1994-09-16","o":64.06,"h":64.06,"l":59.38,"c":60.94,"v":9640},{"d":"1994-09-19","o":61.72,"h":61.72,"l":59.38,"c":60.94,"v":3968},{"d":"1994-09-20","o":60.94,"h":62.5,"l":59.38,"c":61.72,"v":2376},{"d":"1994-09-21","o":61.72,"h":61.72,"l":59.38,"c":60.16,"v":2792},{"d":"1994-09-22","o":61.72,"h":62.5,"l":60.94,"c":62.5,"v":2768},{"d":"1994-09-23","o":62.5,"h":64.06,"l":60.94,"c":63.28,"v":12096},{"d":"1994-09-26","o":60.94,"h":63.28,"l":58.59,"c":60.94,"v":2016},{"d":"1994-09-27","o":60.94,"h":62.5,"l":57.81,"c":62.5,"v":5048},{"d":"1994-09-28","o":60.94,"h":64.06,"l":60.94,"c":62.5,"v":12168},{"d":"1994-09-29","o":62.5,"h":62.5,"l":60.94,"c":62.5,"v":1632},{"d":"1994-09-30","o":62.5,"h":64.06,"l":60.94,"c":60.94,"v":2224},{"d":"1994-10-03","o":64.06,"h":64.06,"l":59.38,"c":59.38,"v":1408},{"d":"1994-10-04","o":60.94,"h":60.94,"l":57.81,"c":57.81,"v":3992},{"d":"1994-10-05","o":56.25,"h":59.38,"l":54.69,"c":59.38,"v":7080},{"d":"1994-10-06","o":57.81,"h":60.94,"l":57.81,"c":60.94,"v":3688},{"d":"1994-10-07","o":57.81,"h":73.44,"l":57.81,"c":70.31,"v":24280},{"d":"1994-10-10","o":73.44,"h":76.56,"l":71.88,"c":72.66,"v":10952},{"d":"1994-10-11","o":72.66,"h":74.22,"l":61.72,"c":61.72,"v":8712},{"d":"1994-10-12","o":64.84,"h":64.84,"l":60.94,"c":63.28,"v":3360},{"d":"1994-10-13","o":63.28,"h":65.62,"l":62.5,"c":62.5,"v":3216},{"d":"1994-10-14","o":60.94,"h":60.94,"l":59.38,"c":60.94,"v":3048},{"d":"1994-10-17","o":60.94,"h":60.94,"l":56.25,"c":60.16,"v":3280},{"d":"1994-10-18","o":61.72,"h":61.72,"l":57.81,"c":61.72,"v":3144},{"d":"1994-10-19","o":60.94,"h":63.28,"l":60.16,"c":60.94,"v":2216},{"d":"1994-10-20","o":63.28,"h":63.28,"l":59.38,"c":59.38,"v":3176},{"d":"1994-10-21","o":59.38,"h":63.28,"l":59.38,"c":60.94,"v":5912},{"d":"1994-10-24","o":60.94,"h":62.5,"l":58.59,"c":60.94,"v":14160},{"d":"1994-10-25","o":59.38,"h":60.94,"l":56.25,"c":57.81,"v":10064},{"d":"1994-10-26","o":58.59,"h":60.94,"l":57.81,"c":60.94,"v":2864},{"d":"1994-10-27","o":60.94,"h":61.72,"l":59.38,"c":61.72,"v":2656},{"d":"1994-10-28","o":61.72,"h":63.28,"l":59.38,"c":63.28,"v":4648},{"d":"1994-10-31","o":63.28,"h":63.28,"l":60.94,"c":60.94,"v":432},{"d":"1994-11-01","o":59.38,"h":62.5,"l":59.38,"c":60.94,"v":4104},{"d":"1994-11-02","o":59.38,"h":62.5,"l":59.38,"c":60.94,"v":2472},{"d":"1994-11-03","o":61.72,"h":61.72,"l":59.38,"c":61.72,"v":1528},{"d":"1994-11-04","o":61.72,"h":62.5,"l":59.38,"c":61.72,"v":2160},{"d":"1994-11-07","o":61.72,"h":63.28,"l":60.94,"c":60.94,"v":7600},{"d":"1994-11-08","o":63.28,"h":63.28,"l":60.94,"c":62.5,"v":4304},{"d":"1994-11-09","o":60.94,"h":62.5,"l":59.38,"c":61.72,"v":3480},{"d":"1994-11-10","o":62.5,"h":63.28,"l":59.38,"c":61.72,"v":3320},{"d":"1994-11-11","o":61.72,"h":62.5,"l":59.38,"c":60.94,"v":3080},{"d":"1994-11-14","o":60.94,"h":62.5,"l":60.94,"c":60.94,"v":2920},{"d":"1994-11-15","o":60.94,"h":62.5,"l":60.94,"c":62.5,"v":6232},{"d":"1994-11-16","o":62.5,"h":62.5,"l":60.94,"c":62.5,"v":6216},{"d":"1994-11-17","o":60.94,"h":63.28,"l":60.94,"c":60.94,"v":3248},{"d":"1994-11-18","o":60.94,"h":62.5,"l":60.94,"c":62.5,"v":4616},{"d":"1994-11-21","o":62.5,"h":78.12,"l":61.72,"c":73.44,"v":31944},{"d":"1994-11-22","o":75,"h":78.12,"l":71.88,"c":73.44,"v":17168},{"d":"1994-11-23","o":70.31,"h":73.44,"l":68.75,"c":71.09,"v":6176},{"d":"1994-11-25","o":72.66,"h":72.66,"l":69.53,"c":72.66,"v":1680},{"d":"1994-11-28","o":72.66,"h":72.66,"l":68.75,"c":68.75,"v":3264},{"d":"1994-11-29","o":72.66,"h":75,"l":68.75,"c":75,"v":7504},{"d":"1994-11-30","o":76.56,"h":80.47,"l":75,"c":75,"v":11368},{"d":"1994-12-01","o":76.56,"h":82.81,"l":76.56,"c":79.69,"v":12208},{"d":"1994-12-02","o":82.03,"h":92.97,"l":82.03,"c":92.19,"v":30520},{"d":"1994-12-05","o":92.97,"h":100,"l":92.97,"c":96.09,"v":22536},{"d":"1994-12-06","o":96.88,"h":96.88,"l":89.06,"c":92.19,"v":13808},{"d":"1994-12-07","o":106.25,"h":110.94,"l":89.06,"c":89.06,"v":31264},{"d":"1994-12-08","o":92.19,"h":93.75,"l":83.59,"c":87.5,"v":13952},{"d":"1994-12-09","o":87.5,"h":92.19,"l":84.38,"c":87.5,"v":8720},{"d":"1994-12-12","o":87.5,"h":90.62,"l":84.38,"c":86.72,"v":6400},{"d":"1994-12-13","o":86.72,"h":86.72,"l":82.81,"c":82.81,"v":4040},{"d":"1994-12-14","o":82.81,"h":85.16,"l":82.81,"c":84.38,"v":3536},{"d":"1994-12-15","o":84.38,"h":85.94,"l":82.81,"c":82.81,"v":7232},{"d":"1994-12-16","o":84.38,"h":84.38,"l":81.25,"c":84.38,"v":4880},{"d":"1994-12-19","o":82.81,"h":82.81,"l":79.69,"c":82.03,"v":6288},{"d":"1994-12-20","o":79.69,"h":82.81,"l":79.69,"c":82.81,"v":5720},{"d":"1994-12-21","o":81.25,"h":82.03,"l":78.12,"c":78.91,"v":5112},{"d":"1994-12-22","o":78.91,"h":82.03,"l":76.56,"c":76.56,"v":10264},{"d":"1994-12-23","o":76.56,"h":78.12,"l":75,"c":78.12,"v":7256},{"d":"1994-12-27","o":75.78,"h":78.12,"l":75,"c":78.12,"v":2552},{"d":"1994-12-28","o":75,"h":78.91,"l":75,"c":78.91,"v":2504},{"d":"1994-12-29","o":76.56,"h":82.81,"l":76.56,"c":81.25,"v":4752},{"d":"1994-12-30","o":78.12,"h":78.91,"l":76.56,"c":78.91,"v":9544},{"d":"1995-01-03","o":76.56,"h":78.91,"l":76.56,"c":78.91,"v":328},{"d":"1995-01-04","o":77.34,"h":79.69,"l":75,"c":76.56,"v":5216},{"d":"1995-01-05","o":79.69,"h":86.72,"l":77.34,"c":86.72,"v":5816},{"d":"1995-01-06","o":86.72,"h":89.06,"l":85.94,"c":88.28,"v":8496},{"d":"1995-01-09","o":87.5,"h":87.5,"l":84.38,"c":84.38,"v":3248},{"d":"1995-01-10","o":87.5,"h":87.5,"l":82.81,"c":84.38,"v":1312},{"d":"1995-01-11","o":87.5,"h":87.5,"l":81.25,"c":81.25,"v":1800},{"d":"1995-01-12","o":81.25,"h":84.38,"l":81.25,"c":82.81,"v":816},{"d":"1995-01-13","o":82.81,"h":82.81,"l":79.69,"c":79.69,"v":1360},{"d":"1995-01-16","o":82.81,"h":84.38,"l":81.25,"c":84.38,"v":576},{"d":"1995-01-17","o":82.81,"h":84.38,"l":82.81,"c":82.81,"v":1000},{"d":"1995-01-18","o":82.81,"h":84.38,"l":81.25,"c":82.81,"v":2752},{"d":"1995-01-19","o":82.03,"h":84.38,"l":78.12,"c":78.12,"v":2928},{"d":"1995-01-20","o":78.12,"h":79.69,"l":73.44,"c":75,"v":5088},{"d":"1995-01-23","o":71.88,"h":73.44,"l":67.19,"c":70.31,"v":3056},{"d":"1995-01-24","o":71.88,"h":76.56,"l":70.31,"c":75,"v":4968},{"d":"1995-01-25","o":76.56,"h":82.03,"l":73.44,"c":79.69,"v":5312},{"d":"1995-01-26","o":80.47,"h":84.38,"l":78.12,"c":83.59,"v":3848},{"d":"1995-01-27","o":83.59,"h":84.38,"l":79.69,"c":82.81,"v":5632},{"d":"1995-01-30","o":82.81,"h":82.81,"l":79.69,"c":82.81,"v":4328},{"d":"1995-01-31","o":80.47,"h":83.59,"l":79.69,"c":81.25,"v":6352},{"d":"1995-02-01","o":82.81,"h":85.94,"l":81.25,"c":83.59,"v":3960},{"d":"1995-02-02","o":83.59,"h":84.38,"l":79.69,"c":79.69,"v":4792},{"d":"1995-02-03","o":79.69,"h":81.25,"l":78.91,"c":81.25,"v":1000},{"d":"1995-02-06","o":78.91,"h":84.38,"l":78.91,"c":82.03,"v":5664},{"d":"1995-02-07","o":82.81,"h":83.59,"l":79.69,"c":82.81,"v":6624},{"d":"1995-02-08","o":81.25,"h":82.81,"l":78.91,"c":78.91,"v":2336},{"d":"1995-02-09","o":80.47,"h":80.47,"l":78.91,"c":78.91,"v":1584},{"d":"1995-02-10","o":80.47,"h":80.47,"l":78.91,"c":80.47,"v":2040},{"d":"1995-02-13","o":78.91,"h":80.47,"l":77.34,"c":78.91,"v":5296},{"d":"1995-02-14","o":78.91,"h":78.91,"l":73.44,"c":77.34,"v":4064},{"d":"1995-02-15","o":75,"h":78.12,"l":74.22,"c":78.12,"v":2840},{"d":"1995-02-16","o":75,"h":78.12,"l":74.22,"c":77.34,"v":2016},{"d":"1995-02-17","o":75.78,"h":77.34,"l":73.44,"c":76.56,"v":4936},{"d":"1995-02-21","o":76.56,"h":76.56,"l":73.44,"c":76.56,"v":2648},{"d":"1995-02-22","o":75.78,"h":78.12,"l":75,"c":78.12,"v":2232},{"d":"1995-02-23","o":78.12,"h":80.47,"l":76.56,"c":78.12,"v":13712},{"d":"1995-02-24","o":79.69,"h":81.25,"l":76.56,"c":80.47,"v":4456},{"d":"1995-02-27","o":78.12,"h":80.47,"l":76.56,"c":79.69,"v":4448},{"d":"1995-02-28","o":79.69,"h":81.25,"l":76.56,"c":79.69,"v":4904},{"d":"1995-03-01","o":79.69,"h":81.25,"l":78.12,"c":78.91,"v":10976},{"d":"1995-03-02","o":78.12,"h":78.12,"l":75,"c":77.34,"v":1416},{"d":"1995-03-03","o":79.69,"h":79.69,"l":75.78,"c":78.12,"v":3592},{"d":"1995-03-06","o":75.78,"h":78.12,"l":72.66,"c":75,"v":4072},{"d":"1995-03-07","o":75,"h":75,"l":70.31,"c":73.44,"v":10360},{"d":"1995-03-08","o":71.88,"h":78.91,"l":71.88,"c":78.12,"v":8880},{"d":"1995-03-09","o":76.56,"h":79.69,"l":76.56,"c":78.91,"v":2672},{"d":"1995-03-10","o":78.91,"h":79.69,"l":75.78,"c":79.69,"v":3984},{"d":"1995-03-13","o":75.78,"h":79.69,"l":75.78,"c":78.12,"v":712},{"d":"1995-03-14","o":76.56,"h":79.69,"l":74.22,"c":78.12,"v":4624},{"d":"1995-03-15","o":77.34,"h":78.91,"l":73.44,"c":78.91,"v":5456},{"d":"1995-03-16","o":76.56,"h":79.69,"l":76.56,"c":79.69,"v":3888},{"d":"1995-03-17","o":78.91,"h":79.69,"l":75,"c":76.56,"v":3024},{"d":"1995-03-20","o":78.12,"h":78.12,"l":75,"c":77.34,"v":2232},{"d":"1995-03-21","o":75,"h":78.12,"l":73.44,"c":76.56,"v":3208},{"d":"1995-03-22","o":76.56,"h":78.12,"l":75,"c":75,"v":3024},{"d":"1995-03-23","o":75.78,"h":90.62,"l":75,"c":90.62,"v":16872},{"d":"1995-03-24","o":93.75,"h":103.12,"l":93.75,"c":96.88,"v":37480},{"d":"1995-03-27","o":96.88,"h":101.56,"l":93.75,"c":96.88,"v":16240},{"d":"1995-03-28","o":103.12,"h":103.12,"l":92.19,"c":96.88,"v":25272},{"d":"1995-03-29","o":98.44,"h":98.44,"l":92.19,"c":95.31,"v":17696},{"d":"1995-03-30","o":95.31,"h":95.31,"l":85.94,"c":90.62,"v":8776},{"d":"1995-03-31","o":89.06,"h":90.62,"l":85.94,"c":89.06,"v":6080},{"d":"1995-04-03","o":90.62,"h":90.62,"l":85.94,"c":89.06,"v":3616},{"d":"1995-04-04","o":89.06,"h":89.06,"l":85.94,"c":85.94,"v":8296},{"d":"1995-04-05","o":89.06,"h":89.06,"l":85.94,"c":87.5,"v":5488},{"d":"1995-04-06","o":89.06,"h":90.62,"l":85.16,"c":85.16,"v":8496},{"d":"1995-04-07","o":87.5,"h":89.06,"l":85.16,"c":87.5,"v":2336},{"d":"1995-04-10","o":88.28,"h":95.31,"l":85.94,"c":92.97,"v":21176},{"d":"1995-04-11","o":92.97,"h":94.53,"l":81.25,"c":92.97,"v":24104},{"d":"1995-04-12","o":93.75,"h":94.53,"l":91.41,"c":92.97,"v":10656},{"d":"1995-04-13","o":94.53,"h":94.53,"l":91.41,"c":92.19,"v":10736},{"d":"1995-04-17","o":93.75,"h":93.75,"l":90.62,"c":93.75,"v":7424},{"d":"1995-04-18","o":93.75,"h":93.75,"l":90.62,"c":92.19,"v":7512},{"d":"1995-04-19","o":92.97,"h":92.97,"l":90.62,"c":90.62,"v":2632},{"d":"1995-04-20","o":89.06,"h":90.62,"l":86.72,"c":89.06,"v":2352},{"d":"1995-04-21","o":89.06,"h":90.62,"l":86.72,"c":90.62,"v":2856},{"d":"1995-04-24","o":88.28,"h":90.62,"l":85.94,"c":87.5,"v":4888},{"d":"1995-04-25","o":87.5,"h":89.84,"l":87.5,"c":89.84,"v":1440},{"d":"1995-04-26","o":88.28,"h":89.84,"l":87.5,"c":88.28,"v":3856},{"d":"1995-04-27","o":89.84,"h":89.84,"l":85.94,"c":85.94,"v":11592},{"d":"1995-04-28","o":87.5,"h":87.5,"l":82.81,"c":82.81,"v":7136},{"d":"1995-05-01","o":84.38,"h":84.38,"l":79.69,"c":81.25,"v":3800},{"d":"1995-05-02","o":82.03,"h":82.81,"l":79.69,"c":82.03,"v":5416},{"d":"1995-05-03","o":79.69,"h":82.81,"l":79.69,"c":82.81,"v":4152},{"d":"1995-05-04","o":82.81,"h":85.94,"l":82.03,"c":84.38,"v":2992},{"d":"1995-05-05","o":82.81,"h":84.38,"l":82.03,"c":82.03,"v":1752},{"d":"1995-05-08","o":84.38,"h":85.94,"l":82.03,"c":85.94,"v":2048},{"d":"1995-05-09","o":82.81,"h":85.94,"l":82.81,"c":85.94,"v":1720},{"d":"1995-05-10","o":82.81,"h":89.06,"l":82.81,"c":85.94,"v":8312},{"d":"1995-05-11","o":87.5,"h":87.5,"l":85.94,"c":87.5,"v":1048},{"d":"1995-05-12","o":85.94,"h":87.5,"l":85.94,"c":87.5,"v":1272},{"d":"1995-05-15","o":85.94,"h":87.5,"l":85.16,"c":86.72,"v":1232},{"d":"1995-05-16","o":85.16,"h":86.72,"l":85.16,"c":85.16,"v":1768},{"d":"1995-05-17","o":85.16,"h":85.16,"l":81.25,"c":84.38,"v":1320},{"d":"1995-05-18","o":81.25,"h":86.72,"l":81.25,"c":86.72,"v":3512},{"d":"1995-05-19","o":84.38,"h":86.72,"l":82.81,"c":84.38,"v":2752},{"d":"1995-05-22","o":83.59,"h":85.16,"l":82.03,"c":85.16,"v":4720},{"d":"1995-05-23","o":85.16,"h":86.72,"l":82.03,"c":86.72,"v":6472},{"d":"1995-05-24","o":84.38,"h":86.72,"l":81.25,"c":84.38,"v":3992},{"d":"1995-05-25","o":84.38,"h":84.38,"l":79.69,"c":84.38,"v":3120},{"d":"1995-05-26","o":79.69,"h":84.38,"l":79.69,"c":84.38,"v":712},{"d":"1995-05-30","o":84.38,"h":84.38,"l":80.47,"c":82.81,"v":2688},{"d":"1995-05-31","o":80.47,"h":84.38,"l":80.47,"c":84.38,"v":984},{"d":"1995-06-01","o":84.38,"h":84.38,"l":80.47,"c":84.38,"v":1824},{"d":"1995-06-02","o":81.25,"h":87.5,"l":79.69,"c":87.5,"v":4776},{"d":"1995-06-05","o":84.38,"h":87.5,"l":82.81,"c":85.94,"v":6808},{"d":"1995-06-06","o":85.94,"h":85.94,"l":82.81,"c":84.38,"v":4640},{"d":"1995-06-07","o":82.81,"h":84.38,"l":81.25,"c":83.59,"v":3104},{"d":"1995-06-08","o":82.03,"h":89.84,"l":81.25,"c":88.28,"v":24696},{"d":"1995-06-09","o":89.06,"h":90.62,"l":86.72,"c":89.06,"v":17520},{"d":"1995-06-12","o":89.06,"h":89.06,"l":86.72,"c":86.72,"v":10440},{"d":"1995-06-13","o":88.28,"h":88.28,"l":86.72,"c":88.28,"v":7352},{"d":"1995-06-14","o":88.28,"h":89.06,"l":85.94,"c":87.5,"v":9280},{"d":"1995-06-15","o":89.06,"h":89.06,"l":85.94,"c":87.5,"v":3840},{"d":"1995-06-16","o":85.94,"h":89.06,"l":85.94,"c":89.06,"v":8328},{"d":"1995-06-19","o":90.62,"h":90.62,"l":85.94,"c":88.28,"v":8792},{"d":"1995-06-20","o":85.94,"h":92.19,"l":85.94,"c":90.62,"v":16600},{"d":"1995-06-21","o":91.41,"h":92.19,"l":89.06,"c":92.19,"v":5344},{"d":"1995-06-22","o":92.19,"h":95.31,"l":91.41,"c":92.19,"v":18248},{"d":"1995-06-23","o":91.41,"h":96.88,"l":89.06,"c":96.88,"v":7504},{"d":"1995-06-26","o":93.75,"h":96.88,"l":92.19,"c":92.19,"v":12040},{"d":"1995-06-27","o":95.31,"h":115.62,"l":92.19,"c":106.25,"v":75176},{"d":"1995-06-28","o":109.38,"h":117.19,"l":104.69,"c":110.94,"v":36336},{"d":"1995-06-29","o":112.5,"h":117.19,"l":110.94,"c":114.06,"v":21528},{"d":"1995-06-30","o":115.62,"h":126.56,"l":112.5,"c":123.44,"v":39064},{"d":"1995-07-03","o":123.44,"h":128.12,"l":121.88,"c":128.12,"v":7160},{"d":"1995-07-05","o":126.56,"h":135.94,"l":126.56,"c":131.25,"v":32592},{"d":"1995-07-06","o":131.25,"h":132.81,"l":112.5,"c":117.19,"v":24768},{"d":"1995-07-07","o":118.75,"h":126.56,"l":117.19,"c":126.56,"v":13688},{"d":"1995-07-10","o":126.56,"h":137.5,"l":120.31,"c":120.31,"v":19416},{"d":"1995-07-11","o":125,"h":128.12,"l":120.31,"c":125,"v":11832},{"d":"1995-07-12","o":125,"h":131.25,"l":125,"c":129.69,"v":12256},{"d":"1995-07-13","o":129.69,"h":129.69,"l":121.88,"c":123.44,"v":8152},{"d":"1995-07-14","o":121.88,"h":126.56,"l":115.62,"c":117.19,"v":15664},{"d":"1995-07-17","o":115.62,"h":120.31,"l":115.62,"c":119.53,"v":7328},{"d":"1995-07-18","o":120.31,"h":120.31,"l":106.25,"c":106.25,"v":20864},{"d":"1995-07-19","o":109.38,"h":121.88,"l":103.12,"c":111.72,"v":36688},{"d":"1995-07-20","o":115.62,"h":120.31,"l":114.06,"c":117.19,"v":20680},{"d":"1995-07-21","o":118.75,"h":121.88,"l":114.06,"c":114.06,"v":15088},{"d":"1995-07-24","o":112.5,"h":120.31,"l":112.5,"c":120.31,"v":10984},{"d":"1995-07-25","o":120.31,"h":120.31,"l":115.62,"c":117.19,"v":8192},{"d":"1995-07-26","o":117.19,"h":121.88,"l":114.06,"c":114.84,"v":10496},{"d":"1995-07-27","o":112.5,"h":118.75,"l":110.94,"c":112.5,"v":7192},{"d":"1995-07-28","o":110.94,"h":120.31,"l":107.81,"c":115.62,"v":8216},{"d":"1995-07-31","o":115.62,"h":120.31,"l":115.62,"c":120.31,"v":4880},{"d":"1995-08-01","o":117.19,"h":120.31,"l":112.5,"c":115.62,"v":4720},{"d":"1995-08-02","o":112.5,"h":117.19,"l":112.5,"c":114.06,"v":2168},{"d":"1995-08-03","o":112.5,"h":117.19,"l":110.94,"c":113.28,"v":2032},{"d":"1995-08-04","o":117.19,"h":117.19,"l":110.94,"c":115.62,"v":3680},{"d":"1995-08-07","o":110.94,"h":117.19,"l":110.94,"c":117.19,"v":3240},{"d":"1995-08-08","o":117.19,"h":117.19,"l":112.5,"c":112.5,"v":1392},{"d":"1995-08-09","o":117.19,"h":118.75,"l":112.5,"c":115.62,"v":4480},{"d":"1995-08-10","o":118.75,"h":118.75,"l":112.5,"c":112.5,"v":2952},{"d":"1995-08-11","o":115.62,"h":117.19,"l":109.38,"c":117.19,"v":5216},{"d":"1995-08-14","o":117.19,"h":120.31,"l":114.06,"c":117.19,"v":11904},{"d":"1995-08-15","o":117.19,"h":120.31,"l":112.5,"c":115.62,"v":9384},{"d":"1995-08-16","o":115.62,"h":115.62,"l":109.38,"c":110.94,"v":5808},{"d":"1995-08-17","o":114.06,"h":115.62,"l":109.38,"c":112.5,"v":4616},{"d":"1995-08-18","o":115.62,"h":120.31,"l":112.5,"c":118.75,"v":8480},{"d":"1995-08-21","o":120.31,"h":120.31,"l":115.62,"c":118.75,"v":3920},{"d":"1995-08-22","o":118.75,"h":118.75,"l":114.06,"c":118.75,"v":4192},{"d":"1995-08-23","o":114.06,"h":118.75,"l":114.06,"c":116.41,"v":2208},{"d":"1995-08-24","o":114.84,"h":118.75,"l":114.06,"c":114.06,"v":4480},{"d":"1995-08-25","o":112.5,"h":115.62,"l":103.12,"c":110.94,"v":13704},{"d":"1995-08-28","o":110.94,"h":115.62,"l":107.81,"c":112.5,"v":4240},{"d":"1995-08-29","o":112.5,"h":118.75,"l":109.38,"c":112.5,"v":5296},{"d":"1995-08-30","o":114.06,"h":114.06,"l":110.94,"c":110.94,"v":1760},{"d":"1995-08-31","o":109.38,"h":121.88,"l":109.38,"c":120.31,"v":15072},{"d":"1995-09-01","o":117.19,"h":131.25,"l":103.12,"c":109.38,"v":106720},{"d":"1995-09-05","o":106.25,"h":120.31,"l":104.69,"c":115.62,"v":37864},{"d":"1995-09-06","o":115.62,"h":117.19,"l":110.94,"c":115.62,"v":8944},{"d":"1995-09-07","o":115.62,"h":115.62,"l":107.81,"c":110.94,"v":4376},{"d":"1995-09-08","o":108.59,"h":110.94,"l":106.25,"c":110.94,"v":6296},{"d":"1995-09-11","o":107.81,"h":114.06,"l":107.81,"c":114.06,"v":5048},{"d":"1995-09-12","o":114.06,"h":114.06,"l":109.38,"c":110.16,"v":3272},{"d":"1995-09-13","o":109.38,"h":114.06,"l":104.69,"c":110.94,"v":9400},{"d":"1995-09-14","o":107.81,"h":112.5,"l":107.81,"c":112.5,"v":3048},{"d":"1995-09-15","o":109.38,"h":114.06,"l":107.81,"c":112.5,"v":4320},{"d":"1995-09-18","o":112.5,"h":112.5,"l":107.81,"c":109.38,"v":2760},{"d":"1995-09-19","o":110.94,"h":112.5,"l":106.25,"c":112.5,"v":5248},{"d":"1995-09-20","o":112.5,"h":112.5,"l":107.81,"c":112.5,"v":1880},{"d":"1995-09-21","o":109.38,"h":112.5,"l":107.81,"c":108.59,"v":2904},{"d":"1995-09-22","o":106.25,"h":109.38,"l":106.25,"c":107.81,"v":1872},{"d":"1995-09-25","o":106.25,"h":110.94,"l":106.25,"c":109.38,"v":1984},{"d":"1995-09-26","o":107.81,"h":110.94,"l":104.69,"c":105.47,"v":5680},{"d":"1995-09-27","o":101.56,"h":104.69,"l":90.62,"c":99.22,"v":21488},{"d":"1995-09-28","o":96.88,"h":100,"l":95.31,"c":98.44,"v":3240},{"d":"1995-09-29","o":95.31,"h":98.44,"l":95.31,"c":95.31,"v":5384},{"d":"1995-10-02","o":96.88,"h":96.88,"l":90.62,"c":93.75,"v":8712},{"d":"1995-10-03","o":90.62,"h":95.31,"l":85.94,"c":90.62,"v":13024},{"d":"1995-10-04","o":87.5,"h":90.62,"l":85.94,"c":89.06,"v":5016},{"d":"1995-10-05","o":89.06,"h":92.19,"l":87.5,"c":90.62,"v":3592},{"d":"1995-10-06","o":92.19,"h":106.25,"l":89.06,"c":101.56,"v":16296},{"d":"1995-10-09","o":98.44,"h":101.56,"l":95.31,"c":96.88,"v":3064},{"d":"1995-10-10","o":96.88,"h":96.88,"l":90.62,"c":95.31,"v":5416},{"d":"1995-10-11","o":95.31,"h":96.88,"l":92.19,"c":95.31,"v":3184},{"d":"1995-10-12","o":95.31,"h":100,"l":95.31,"c":98.44,"v":4696},{"d":"1995-10-13","o":98.44,"h":98.44,"l":93.75,"c":98.44,"v":3792},{"d":"1995-10-16","o":95.31,"h":98.44,"l":95.31,"c":96.88,"v":3072},{"d":"1995-10-17","o":100,"h":100,"l":95.31,"c":96.88,"v":5280},{"d":"1995-10-18","o":100,"h":100,"l":95.31,"c":98.44,"v":2592},{"d":"1995-10-19","o":93.75,"h":96.88,"l":93.75,"c":95.31,"v":1176},{"d":"1995-10-20","o":95.31,"h":95.31,"l":85.94,"c":92.19,"v":10504},{"d":"1995-10-23","o":93.75,"h":95.31,"l":90.62,"c":90.62,"v":4248},{"d":"1995-10-24","o":95.31,"h":103.12,"l":90.62,"c":100,"v":19904},{"d":"1995-10-25","o":101.56,"h":104.69,"l":98.44,"c":100,"v":10944},{"d":"1995-10-26","o":101.56,"h":103.12,"l":98.44,"c":98.44,"v":4872},{"d":"1995-10-27","o":100,"h":103.12,"l":96.88,"c":103.12,"v":2768},{"d":"1995-10-30","o":103.12,"h":109.38,"l":103.12,"c":106.25,"v":11016},{"d":"1995-10-31","o":106.25,"h":107.81,"l":103.12,"c":104.69,"v":5016},{"d":"1995-11-01","o":104.69,"h":107.81,"l":101.56,"c":101.56,"v":2272},{"d":"1995-11-02","o":104.69,"h":110.94,"l":101.56,"c":107.81,"v":14768},{"d":"1995-11-03","o":110.94,"h":115.62,"l":107.81,"c":112.5,"v":13272},{"d":"1995-11-06","o":115.62,"h":126.56,"l":112.5,"c":125,"v":38248},{"d":"1995-11-07","o":134.38,"h":139.06,"l":123.44,"c":129.69,"v":79944},{"d":"1995-11-08","o":132.81,"h":132.81,"l":118.75,"c":118.75,"v":18032},{"d":"1995-11-09","o":121.88,"h":126.56,"l":117.19,"c":126.56,"v":8592},{"d":"1995-11-10","o":126.56,"h":134.38,"l":125,"c":128.12,"v":37024},{"d":"1995-11-13","o":131.25,"h":131.25,"l":123.44,"c":126.56,"v":9888},{"d":"1995-11-14","o":125,"h":126.56,"l":121.88,"c":125,"v":5216},{"d":"1995-11-15","o":125,"h":125,"l":120.31,"c":121.88,"v":7112},{"d":"1995-11-16","o":123.44,"h":126.56,"l":120.31,"c":125,"v":7240},{"d":"1995-11-17","o":121.88,"h":129.69,"l":121.88,"c":126.56,"v":9608},{"d":"1995-11-20","o":132.81,"h":134.38,"l":123.44,"c":123.44,"v":11448},{"d":"1995-11-21","o":123.44,"h":125,"l":118.75,"c":121.88,"v":5800},{"d":"1995-11-22","o":120.31,"h":121.88,"l":115.62,"c":117.19,"v":6632},{"d":"1995-11-24","o":118.75,"h":120.31,"l":115.62,"c":118.75,"v":7176},{"d":"1995-11-27","o":120.31,"h":125,"l":120.31,"c":123.44,"v":7304},{"d":"1995-11-28","o":120.31,"h":128.12,"l":120.31,"c":125,"v":10456},{"d":"1995-11-29","o":125,"h":131.25,"l":125,"c":126.56,"v":12168},{"d":"1995-11-30","o":129.69,"h":129.69,"l":120.31,"c":121.88,"v":14296},{"d":"1995-12-01","o":120.31,"h":125,"l":115.62,"c":123.44,"v":6808},{"d":"1995-12-04","o":123.44,"h":128.12,"l":120.31,"c":125,"v":10336},{"d":"1995-12-05","o":128.12,"h":132.81,"l":125,"c":126.56,"v":17888},{"d":"1995-12-06","o":126.56,"h":129.69,"l":121.88,"c":121.88,"v":6936},{"d":"1995-12-07","o":125,"h":126.56,"l":120.31,"c":121.88,"v":7016},{"d":"1995-12-08","o":125,"h":131.25,"l":121.88,"c":126.56,"v":15264},{"d":"1995-12-11","o":129.69,"h":132.81,"l":125,"c":128.12,"v":6296},{"d":"1995-12-12","o":128.12,"h":131.25,"l":125,"c":128.12,"v":9248},{"d":"1995-12-13","o":126.56,"h":131.25,"l":123.44,"c":123.44,"v":11968},{"d":"1995-12-14","o":123.44,"h":128.12,"l":120.31,"c":125,"v":6064},{"d":"1995-12-15","o":125,"h":125,"l":120.31,"c":123.44,"v":2240},{"d":"1995-12-18","o":120.31,"h":125,"l":114.06,"c":119.53,"v":9336},{"d":"1995-12-19","o":117.19,"h":120.31,"l":109.38,"c":116.41,"v":8536},{"d":"1995-12-20","o":115.62,"h":118.75,"l":114.06,"c":118.75,"v":3008},{"d":"1995-12-21","o":115.62,"h":121.88,"l":115.62,"c":121.88,"v":4408},{"d":"1995-12-22","o":118.75,"h":126.56,"l":118.75,"c":124.22,"v":7672},{"d":"1995-12-26","o":125,"h":129.69,"l":123.44,"c":126.56,"v":3560},{"d":"1995-12-27","o":126.56,"h":126.56,"l":117.19,"c":118.75,"v":5032},{"d":"1995-12-28","o":120.31,"h":123.44,"l":114.06,"c":121.88,"v":15456},{"d":"1995-12-29","o":123.44,"h":123.44,"l":118.75,"c":120.31,"v":11248},{"d":"1996-01-02","o":123.44,"h":129.69,"l":118.75,"c":126.56,"v":17160},{"d":"1996-01-03","o":125,"h":132.81,"l":125,"c":125.78,"v":10104},{"d":"1996-01-04","o":128.12,"h":128.12,"l":123.44,"c":125,"v":5824},{"d":"1996-01-05","o":123.44,"h":126.56,"l":120.31,"c":123.44,"v":4536},{"d":"1996-01-08","o":128.12,"h":131.25,"l":125,"c":131.25,"v":3512},{"d":"1996-01-09","o":128.12,"h":139.06,"l":125,"c":132.81,"v":27928},{"d":"1996-01-10","o":132.81,"h":132.81,"l":123.44,"c":127.34,"v":21976},{"d":"1996-01-11","o":131.25,"h":135.94,"l":128.12,"c":132.03,"v":10496},{"d":"1996-01-12","o":134.38,"h":135.94,"l":129.69,"c":134.38,"v":7936},{"d":"1996-01-15","o":131.25,"h":134.38,"l":126.56,"c":131.25,"v":7472},{"d":"1996-01-16","o":129.69,"h":132.81,"l":125,"c":129.69,"v":6112},{"d":"1996-01-17","o":128.91,"h":134.38,"l":128.12,"c":129.69,"v":6448},{"d":"1996-01-18","o":128.91,"h":132.81,"l":128.12,"c":128.12,"v":4720},{"d":"1996-01-19","o":132.81,"h":132.81,"l":126.56,"c":128.12,"v":5088},{"d":"1996-01-22","o":126.56,"h":131.25,"l":125,"c":128.12,"v":3504},{"d":"1996-01-23","o":128.12,"h":129.69,"l":125,"c":128.12,"v":7648},{"d":"1996-01-24","o":129.69,"h":129.69,"l":121.88,"c":125,"v":6160},{"d":"1996-01-25","o":126.56,"h":126.56,"l":120.31,"c":125,"v":5432},{"d":"1996-01-26","o":125,"h":126.56,"l":122.66,"c":122.66,"v":4928},{"d":"1996-01-29","o":126.56,"h":126.56,"l":121.88,"c":125,"v":5400},{"d":"1996-01-30","o":125,"h":129.69,"l":121.88,"c":126.56,"v":18760},{"d":"1996-01-31","o":129.69,"h":139.06,"l":126.56,"c":137.5,"v":35360},{"d":"1996-02-01","o":142.19,"h":145.31,"l":135.94,"c":137.5,"v":35600},{"d":"1996-02-02","o":140.62,"h":140.62,"l":135.94,"c":139.06,"v":7744},{"d":"1996-02-05","o":139.06,"h":143.75,"l":135.94,"c":139.06,"v":18248},{"d":"1996-02-06","o":142.19,"h":142.19,"l":135.94,"c":139.06,"v":7520},{"d":"1996-02-07","o":139.06,"h":142.19,"l":135.94,"c":140.62,"v":3096},{"d":"1996-02-08","o":140.62,"h":140.62,"l":135.94,"c":137.5,"v":3464},{"d":"1996-02-09","o":137.5,"h":137.5,"l":132.81,"c":135.16,"v":4896},{"d":"1996-02-12","o":132.81,"h":135.94,"l":132.81,"c":135.94,"v":4056},{"d":"1996-02-13","o":131.25,"h":134.38,"l":126.56,"c":134.38,"v":6312},{"d":"1996-02-14","o":134.38,"h":134.38,"l":131.25,"c":131.25,"v":3904},{"d":"1996-02-15","o":134.38,"h":134.38,"l":129.69,"c":132.81,"v":4424},{"d":"1996-02-16","o":131.25,"h":131.25,"l":126.56,"c":129.69,"v":4808},{"d":"1996-02-20","o":128.12,"h":129.69,"l":125,"c":128.12,"v":8384},{"d":"1996-02-21","o":129.69,"h":131.25,"l":126.56,"c":131.25,"v":4984},{"d":"1996-02-22","o":131.25,"h":137.5,"l":131.25,"c":134.38,"v":15328},{"d":"1996-02-23","o":134.38,"h":135.94,"l":131.25,"c":133.59,"v":9480},{"d":"1996-02-26","o":134.38,"h":134.38,"l":129.69,"c":131.25,"v":9256},{"d":"1996-02-27","o":132.81,"h":132.81,"l":129.69,"c":132.81,"v":3624},{"d":"1996-02-28","o":129.69,"h":132.81,"l":129.69,"c":131.25,"v":2880},{"d":"1996-02-29","o":129.69,"h":132.81,"l":126.56,"c":129.69,"v":6608},{"d":"1996-03-01","o":126.56,"h":129.69,"l":126.56,"c":128.12,"v":5320},{"d":"1996-03-04","o":128.12,"h":131.25,"l":128.12,"c":131.25,"v":2496},{"d":"1996-03-05","o":128.12,"h":129.69,"l":126.56,"c":128.12,"v":4640},{"d":"1996-03-06","o":129.69,"h":129.69,"l":126.56,"c":126.56,"v":4528},{"d":"1996-03-07","o":126.56,"h":126.56,"l":125,"c":125,"v":8528},{"d":"1996-03-08","o":125,"h":125,"l":117.19,"c":121.88,"v":9984},{"d":"1996-03-11","o":118.75,"h":126.56,"l":118.75,"c":126.56,"v":9872},{"d":"1996-03-12","o":123.44,"h":131.25,"l":121.88,"c":125,"v":8616},{"d":"1996-03-13","o":126.56,"h":128.12,"l":123.44,"c":124.22,"v":3432},{"d":"1996-03-14","o":125,"h":126.56,"l":121.88,"c":122.66,"v":5584},{"d":"1996-03-15","o":123.44,"h":125,"l":121.88,"c":121.88,"v":10392},{"d":"1996-03-18","o":125,"h":125,"l":120.31,"c":123.44,"v":5992},{"d":"1996-03-19","o":121.88,"h":125,"l":121.88,"c":123.44,"v":5032},{"d":"1996-03-20","o":123.44,"h":123.44,"l":117.19,"c":120.31,"v":6104},{"d":"1996-03-21","o":120.31,"h":120.31,"l":117.19,"c":120.31,"v":1552},{"d":"1996-03-22","o":121.88,"h":125,"l":118.75,"c":123.44,"v":9840},{"d":"1996-03-25","o":121.88,"h":123.44,"l":120.31,"c":120.31,"v":4552},{"d":"1996-03-26","o":120.31,"h":125,"l":120.31,"c":123.44,"v":5304},{"d":"1996-03-27","o":120.31,"h":125,"l":120.31,"c":121.88,"v":4168},{"d":"1996-03-28","o":121.88,"h":125,"l":120.31,"c":123.44,"v":7456},{"d":"1996-03-29","o":125,"h":126.56,"l":121.88,"c":122.66,"v":8624},{"d":"1996-04-01","o":121.88,"h":126.56,"l":121.88,"c":123.44,"v":4152},{"d":"1996-04-02","o":123.44,"h":125,"l":120.31,"c":123.44,"v":5616},{"d":"1996-04-03","o":123.44,"h":123.44,"l":120.31,"c":121.88,"v":5280},{"d":"1996-04-04","o":123.44,"h":123.44,"l":118.75,"c":120.31,"v":5656},{"d":"1996-04-08","o":117.19,"h":120.31,"l":117.19,"c":117.19,"v":7128},{"d":"1996-04-09","o":118.75,"h":123.44,"l":118.75,"c":120.31,"v":4360},{"d":"1996-04-10","o":117.19,"h":125,"l":117.19,"c":124.22,"v":10832},{"d":"1996-04-11","o":125,"h":126.56,"l":121.88,"c":121.88,"v":7360},{"d":"1996-04-12","o":125,"h":126.56,"l":121.88,"c":126.56,"v":5432},{"d":"1996-04-15","o":126.56,"h":126.56,"l":121.88,"c":126.56,"v":5080},{"d":"1996-04-16","o":126.56,"h":126.56,"l":121.88,"c":125,"v":6560},{"d":"1996-04-17","o":125,"h":125,"l":120.31,"c":121.88,"v":5568},{"d":"1996-04-18","o":123.44,"h":123.44,"l":118.75,"c":121.88,"v":9072},{"d":"1996-04-19","o":121.88,"h":123.44,"l":120.31,"c":121.88,"v":13872},{"d":"1996-04-22","o":121.88,"h":123.44,"l":120.31,"c":120.31,"v":2368},{"d":"1996-04-23","o":120.31,"h":125,"l":115.62,"c":125,"v":17608},{"d":"1996-04-24","o":123.44,"h":132.81,"l":123.44,"c":129.69,"v":21096},{"d":"1996-04-25","o":128.12,"h":131.25,"l":126.56,"c":129.69,"v":11008},{"d":"1996-04-26","o":129.69,"h":132.81,"l":126.56,"c":132.81,"v":31184},{"d":"1996-04-29","o":132.81,"h":137.5,"l":128.12,"c":134.38,"v":25248},{"d":"1996-04-30","o":132.81,"h":151.56,"l":132.81,"c":150,"v":53800},{"d":"1996-05-01","o":157.81,"h":176.56,"l":154.69,"c":164.84,"v":117376},{"d":"1996-05-02","o":167.19,"h":170.31,"l":157.81,"c":162.5,"v":32728},{"d":"1996-05-03","o":159.38,"h":162.5,"l":148.44,"c":156.25,"v":43640},{"d":"1996-05-06","o":157.81,"h":170.31,"l":157.81,"c":162.5,"v":39680},{"d":"1996-05-07","o":168.75,"h":168.75,"l":156.25,"c":159.38,"v":14176},{"d":"1996-05-08","o":156.25,"h":164.06,"l":154.69,"c":164.06,"v":18480},{"d":"1996-05-09","o":164.06,"h":170.31,"l":159.38,"c":160.94,"v":28088},{"d":"1996-05-10","o":162.5,"h":168.75,"l":162.5,"c":164.06,"v":14848},{"d":"1996-05-13","o":165.62,"h":171.88,"l":162.5,"c":168.75,"v":21136},{"d":"1996-05-14","o":173.44,"h":173.44,"l":159.38,"c":160.16,"v":18128},{"d":"1996-05-15","o":162.5,"h":164.06,"l":156.25,"c":160.94,"v":11216},{"d":"1996-05-16","o":160.94,"h":170.31,"l":159.38,"c":168.75,"v":12664},{"d":"1996-05-17","o":170.31,"h":171.88,"l":165.62,"c":170.31,"v":11240},{"d":"1996-05-20","o":167.19,"h":171.88,"l":165.62,"c":167.19,"v":9160},{"d":"1996-05-21","o":170.31,"h":170.31,"l":162.5,"c":165.62,"v":15816},{"d":"1996-05-22","o":164.06,"h":167.19,"l":162.5,"c":165.62,"v":6648},{"d":"1996-05-23","o":165.62,"h":196.88,"l":164.06,"c":192.19,"v":106264},{"d":"1996-05-24","o":207.81,"h":229.69,"l":207.81,"c":225,"v":150424},{"d":"1996-05-28","o":234.38,"h":234.38,"l":192.19,"c":214.06,"v":107216},{"d":"1996-05-29","o":214.06,"h":221.88,"l":196.88,"c":221.88,"v":45272},{"d":"1996-05-30","o":228.12,"h":234.38,"l":212.5,"c":231.25,"v":54352},{"d":"1996-05-31","o":231.25,"h":234.38,"l":223.44,"c":232.81,"v":31296},{"d":"1996-06-03","o":232.81,"h":242.19,"l":228.12,"c":237.5,"v":44048},{"d":"1996-06-04","o":240.62,"h":245.31,"l":231.25,"c":239.06,"v":39976},{"d":"1996-06-05","o":239.06,"h":245.31,"l":234.38,"c":236.72,"v":20792},{"d":"1996-06-06","o":239.06,"h":239.06,"l":210.94,"c":216.41,"v":46592},{"d":"1996-06-07","o":215.62,"h":226.56,"l":209.38,"c":225,"v":29728},{"d":"1996-06-10","o":226.56,"h":243.75,"l":226.56,"c":235.94,"v":39760},{"d":"1996-06-11","o":240.62,"h":242.19,"l":234.38,"c":239.06,"v":12600},{"d":"1996-06-12","o":239.06,"h":245.31,"l":231.25,"c":235.94,"v":33800},{"d":"1996-06-13","o":235.94,"h":243.75,"l":225,"c":242.19,"v":18552},{"d":"1996-06-14","o":245.31,"h":246.88,"l":234.38,"c":240.62,"v":19408},{"d":"1996-06-17","o":243.75,"h":246.88,"l":228.12,"c":231.25,"v":24480},{"d":"1996-06-18","o":243.75,"h":243.75,"l":203.12,"c":209.38,"v":27396},{"d":"1996-06-19","o":209.38,"h":209.38,"l":178.12,"c":200,"v":35508},{"d":"1996-06-20","o":203.12,"h":204.69,"l":178.12,"c":190.62,"v":23980},{"d":"1996-06-21","o":196.88,"h":200,"l":184.38,"c":190.62,"v":24904},{"d":"1996-06-24","o":193.75,"h":193.75,"l":187.5,"c":187.5,"v":11080},{"d":"1996-06-25","o":187.5,"h":193.75,"l":165.62,"c":176.56,"v":30480},{"d":"1996-06-26","o":175,"h":178.12,"l":162.5,"c":173.44,"v":22664},{"d":"1996-06-27","o":175,"h":190.62,"l":168.75,"c":187.5,"v":13912},{"d":"1996-06-28","o":190.62,"h":225,"l":187.5,"c":218.75,"v":23116},{"d":"1996-07-01","o":221.88,"h":221.88,"l":196.88,"c":200,"v":15808},{"d":"1996-07-02","o":206.25,"h":206.25,"l":184.38,"c":187.5,"v":10676},{"d":"1996-07-03","o":190.62,"h":193.75,"l":175,"c":193.75,"v":7440},{"d":"1996-07-05","o":181.25,"h":190.62,"l":178.12,"c":190.62,"v":7180},{"d":"1996-07-08","o":187.5,"h":190.62,"l":181.25,"c":187.5,"v":7596},{"d":"1996-07-09","o":187.5,"h":187.5,"l":175,"c":181.25,"v":11504},{"d":"1996-07-10","o":181.25,"h":181.25,"l":171.88,"c":178.12,"v":10564},{"d":"1996-07-11","o":178.12,"h":178.12,"l":162.5,"c":171.88,"v":8156},{"d":"1996-07-12","o":171.88,"h":171.88,"l":143.75,"c":156.25,"v":30768},{"d":"1996-07-15","o":156.25,"h":156.25,"l":134.38,"c":146.88,"v":21468},{"d":"1996-07-16","o":146.88,"h":159.38,"l":140.62,"c":156.25,"v":15240},{"d":"1996-07-17","o":162.5,"h":178.12,"l":156.25,"c":175,"v":15568},{"d":"1996-07-18","o":181.25,"h":184.38,"l":168.75,"c":175,"v":10024},{"d":"1996-07-19","o":175,"h":175,"l":156.25,"c":162.5,"v":8588},{"d":"1996-07-22","o":162.5,"h":162.5,"l":143.75,"c":153.12,"v":13108},{"d":"1996-07-23","o":156.25,"h":162.5,"l":143.75,"c":146.88,"v":14192},{"d":"1996-07-24","o":143.75,"h":165.62,"l":137.5,"c":139.06,"v":22916},{"d":"1996-07-25","o":153.12,"h":159.38,"l":146.88,"c":150,"v":11644},{"d":"1996-07-26","o":146.88,"h":156.25,"l":146.88,"c":153.12,"v":8864},{"d":"1996-07-29","o":150,"h":153.12,"l":140.62,"c":150,"v":8880},{"d":"1996-07-30","o":150,"h":150,"l":140.62,"c":145.31,"v":3976},{"d":"1996-07-31","o":143.75,"h":150,"l":131.25,"c":132.81,"v":14760},{"d":"1996-08-01","o":137.5,"h":146.88,"l":131.25,"c":146.88,"v":7352},{"d":"1996-08-02","o":143.75,"h":159.38,"l":143.75,"c":153.12,"v":6676},{"d":"1996-08-05","o":159.38,"h":159.38,"l":140.62,"c":146.88,"v":5564},{"d":"1996-08-06","o":140.62,"h":146.88,"l":137.5,"c":140.62,"v":3812},{"d":"1996-08-07","o":146.88,"h":153.12,"l":140.62,"c":143.75,"v":7740},{"d":"1996-08-08","o":143.75,"h":150,"l":135.94,"c":150,"v":3480},{"d":"1996-08-09","o":150,"h":159.38,"l":143.75,"c":150,"v":8740},{"d":"1996-08-12","o":153.12,"h":159.38,"l":143.75,"c":153.12,"v":5828},{"d":"1996-08-13","o":153.12,"h":153.12,"l":146.88,"c":150,"v":2396},{"d":"1996-08-14","o":153.12,"h":159.38,"l":150,"c":159.38,"v":4264},{"d":"1996-08-15","o":159.38,"h":162.5,"l":150,"c":159.38,"v":4820},{"d":"1996-08-16","o":153.12,"h":159.38,"l":150,"c":150,"v":3188},{"d":"1996-08-19","o":156.25,"h":156.25,"l":150,"c":153.12,"v":2152},{"d":"1996-08-20","o":153.12,"h":159.38,"l":150,"c":156.25,"v":3724},{"d":"1996-08-21","o":159.38,"h":159.38,"l":153.12,"c":153.12,"v":2860},{"d":"1996-08-22","o":159.38,"h":159.38,"l":143.75,"c":150,"v":3052},{"d":"1996-08-23","o":153.12,"h":156.25,"l":143.75,"c":146.88,"v":4372},{"d":"1996-08-26","o":146.88,"h":156.25,"l":146.88,"c":154.69,"v":3052},{"d":"1996-08-27","o":156.25,"h":156.25,"l":150,"c":151.56,"v":4304},{"d":"1996-08-28","o":156.25,"h":159.38,"l":150,"c":150,"v":4064},{"d":"1996-08-29","o":156.25,"h":156.25,"l":146.88,"c":156.25,"v":3696},{"d":"1996-08-30","o":159.38,"h":165.62,"l":150,"c":156.25,"v":8912},{"d":"1996-09-03","o":156.25,"h":162.5,"l":150,"c":159.38,"v":4824},{"d":"1996-09-04","o":165.62,"h":175,"l":159.38,"c":171.88,"v":13436},{"d":"1996-09-05","o":171.88,"h":175,"l":165.62,"c":171.88,"v":6692},{"d":"1996-09-06","o":171.88,"h":181.25,"l":168.75,"c":171.88,"v":12588},{"d":"1996-09-09","o":178.12,"h":178.12,"l":165.62,"c":168.75,"v":5796},{"d":"1996-09-10","o":168.75,"h":171.88,"l":162.5,"c":165.62,"v":4132},{"d":"1996-09-11","o":168.75,"h":171.88,"l":162.5,"c":167.19,"v":5996},{"d":"1996-09-12","o":165.62,"h":171.88,"l":162.5,"c":171.88,"v":6944},{"d":"1996-09-13","o":175,"h":178.12,"l":165.62,"c":170.31,"v":5196},{"d":"1996-09-16","o":171.88,"h":171.88,"l":162.5,"c":165.62,"v":4880},{"d":"1996-09-17","o":171.88,"h":171.88,"l":159.38,"c":168.75,"v":8416},{"d":"1996-09-18","o":165.62,"h":168.75,"l":162.5,"c":168.75,"v":3072},{"d":"1996-09-19","o":168.75,"h":168.75,"l":159.38,"c":159.38,"v":5140},{"d":"1996-09-20","o":159.38,"h":168.75,"l":159.38,"c":165.62,"v":4716},{"d":"1996-09-23","o":168.75,"h":171.88,"l":162.5,"c":171.88,"v":7476},{"d":"1996-09-24","o":171.88,"h":175,"l":165.62,"c":165.62,"v":7056},{"d":"1996-09-25","o":171.88,"h":171.88,"l":167.19,"c":168.75,"v":5888},{"d":"1996-09-26","o":171.88,"h":178.12,"l":165.62,"c":178.12,"v":5772},{"d":"1996-09-27","o":178.12,"h":184.38,"l":175,"c":181.25,"v":11960},{"d":"1996-09-30","o":184.38,"h":184.38,"l":171.88,"c":181.25,"v":16528},{"d":"1996-10-01","o":181.25,"h":184.38,"l":178.12,"c":179.69,"v":15076},{"d":"1996-10-02","o":184.38,"h":184.38,"l":171.88,"c":175,"v":7084},{"d":"1996-10-03","o":171.88,"h":181.25,"l":171.88,"c":171.88,"v":8860},{"d":"1996-10-04","o":175,"h":178.12,"l":171.88,"c":175,"v":7356},{"d":"1996-10-07","o":175,"h":178.12,"l":171.88,"c":175,"v":4044},{"d":"1996-10-08","o":171.88,"h":175,"l":162.5,"c":168.75,"v":6360},{"d":"1996-10-09","o":168.75,"h":168.75,"l":153.12,"c":160.94,"v":11228},{"d":"1996-10-10","o":162.5,"h":162.5,"l":156.25,"c":162.5,"v":4392},{"d":"1996-10-11","o":162.5,"h":175,"l":159.38,"c":171.88,"v":5840},{"d":"1996-10-14","o":175,"h":175,"l":168.75,"c":171.88,"v":2144},{"d":"1996-10-15","o":175,"h":175,"l":165.62,"c":168.75,"v":5444},{"d":"1996-10-16","o":171.88,"h":175,"l":162.5,"c":173.44,"v":5240},{"d":"1996-10-17","o":173.44,"h":178.12,"l":170.31,"c":176.56,"v":8756},{"d":"1996-10-18","o":171.88,"h":176.56,"l":171.88,"c":173.44,"v":4472},{"d":"1996-10-21","o":171.88,"h":175,"l":167.19,"c":173.44,"v":5988},{"d":"1996-10-22","o":170.31,"h":173.44,"l":165.62,"c":171.88,"v":7416},{"d":"1996-10-23","o":171.88,"h":175,"l":168.75,"c":175,"v":3580},{"d":"1996-10-24","o":175,"h":181.25,"l":171.88,"c":181.25,"v":14876},{"d":"1996-10-25","o":181.25,"h":184.38,"l":175,"c":182.81,"v":5324},{"d":"1996-10-28","o":190.62,"h":190.62,"l":178.12,"c":184.38,"v":11544},{"d":"1996-10-29","o":185.94,"h":185.94,"l":179.69,"c":181.25,"v":12968},{"d":"1996-10-30","o":182.81,"h":184.38,"l":178.12,"c":179.69,"v":5984},{"d":"1996-10-31","o":184.38,"h":185.94,"l":178.12,"c":178.91,"v":16352},{"d":"1996-11-01","o":181.25,"h":182.81,"l":168.75,"c":173.44,"v":11588},{"d":"1996-11-04","o":171.88,"h":178.12,"l":168.75,"c":175,"v":4924},{"d":"1996-11-05","o":176.56,"h":176.56,"l":167.19,"c":167.19,"v":7344},{"d":"1996-11-06","o":168.75,"h":173.44,"l":167.19,"c":167.19,"v":2528},{"d":"1996-11-07","o":167.19,"h":171.88,"l":150,"c":150,"v":10596},{"d":"1996-11-08","o":146.88,"h":165.62,"l":137.5,"c":165.62,"v":16232},{"d":"1996-11-11","o":168.75,"h":178.12,"l":167.19,"c":171.88,"v":7964},{"d":"1996-11-12","o":173.44,"h":173.44,"l":157.81,"c":159.38,"v":4932},{"d":"1996-11-13","o":162.5,"h":175,"l":156.25,"c":168.75,"v":12780},{"d":"1996-11-14","o":170.31,"h":175,"l":168.75,"c":171.88,"v":4892},{"d":"1996-11-15","o":168.75,"h":173.44,"l":159.38,"c":165.62,"v":7428},{"d":"1996-11-18","o":162.5,"h":165.62,"l":159.38,"c":162.5,"v":3584},{"d":"1996-11-19","o":165.62,"h":173.44,"l":159.38,"c":162.5,"v":6676},{"d":"1996-11-20","o":157.81,"h":165.62,"l":157.81,"c":160.94,"v":6192},{"d":"1996-11-21","o":164.06,"h":165.62,"l":157.81,"c":165.62,"v":3428},{"d":"1996-11-22","o":159.38,"h":165.62,"l":156.25,"c":156.25,"v":8964},{"d":"1996-11-25","o":162.5,"h":165.62,"l":159.38,"c":162.5,"v":6768},{"d":"1996-11-26","o":160.94,"h":164.06,"l":154.69,"c":154.69,"v":8532},{"d":"1996-11-27","o":157.81,"h":157.81,"l":145.31,"c":146.88,"v":8196},{"d":"1996-11-29","o":146.88,"h":151.56,"l":145.31,"c":150,"v":6104},{"d":"1996-12-02","o":146.88,"h":150,"l":137.5,"c":143.75,"v":12216},{"d":"1996-12-03","o":140.62,"h":143.75,"l":128.12,"c":137.5,"v":13120},{"d":"1996-12-04","o":140.62,"h":150,"l":135.94,"c":140.62,"v":9268},{"d":"1996-12-05","o":142.19,"h":145.31,"l":140.62,"c":143.75,"v":4540},{"d":"1996-12-06","o":139.06,"h":145.31,"l":132.81,"c":137.5,"v":7612},{"d":"1996-12-09","o":145.31,"h":145.31,"l":135.94,"c":137.5,"v":4528},{"d":"1996-12-10","o":137.5,"h":143.75,"l":137.5,"c":137.5,"v":6476},{"d":"1996-12-11","o":137.5,"h":140.62,"l":131.25,"c":132.81,"v":10540},{"d":"1996-12-12","o":137.5,"h":137.5,"l":121.88,"c":126.56,"v":14256},{"d":"1996-12-13","o":125,"h":125,"l":114.06,"c":118.75,"v":23840},{"d":"1996-12-16","o":120.31,"h":120.31,"l":93.75,"c":98.44,"v":32548},{"d":"1996-12-17","o":96.88,"h":115.62,"l":96.88,"c":112.5,"v":33532},{"d":"1996-12-18","o":112.5,"h":125,"l":112.5,"c":120.31,"v":13816},{"d":"1996-12-19","o":121.88,"h":131.25,"l":115.62,"c":125,"v":18956},{"d":"1996-12-20","o":131.25,"h":131.25,"l":125,"c":126.56,"v":7796},{"d":"1996-12-23","o":129.69,"h":132.81,"l":121.88,"c":125,"v":9684},{"d":"1996-12-24","o":123.44,"h":125,"l":121.88,"c":125,"v":3280},{"d":"1996-12-26","o":123.44,"h":128.12,"l":112.5,"c":115.62,"v":7428},{"d":"1996-12-27","o":115.62,"h":115.62,"l":106.25,"c":115.62,"v":7944},{"d":"1996-12-30","o":115.62,"h":118.75,"l":109.38,"c":118.75,"v":12612},{"d":"1996-12-31","o":114.06,"h":126.56,"l":112.5,"c":123.44,"v":13240},{"d":"1997-01-02","o":128.12,"h":135.94,"l":123.44,"c":131.25,"v":5184},{"d":"1997-01-03","o":132.81,"h":138.28,"l":128.12,"c":129.69,"v":5096},{"d":"1997-01-06","o":134.38,"h":134.38,"l":121.88,"c":125.78,"v":3904},{"d":"1997-01-07","o":128.12,"h":128.12,"l":121.88,"c":125,"v":3000},{"d":"1997-01-08","o":128.12,"h":128.12,"l":121.88,"c":125,"v":4640},{"d":"1997-01-09","o":125,"h":131.25,"l":121.88,"c":131.25,"v":4944},{"d":"1997-01-10","o":128.12,"h":132.81,"l":125,"c":131.25,"v":4664},{"d":"1997-01-13","o":128.12,"h":137.5,"l":128.12,"c":135.94,"v":7472},{"d":"1997-01-14","o":135.94,"h":175,"l":132.81,"c":168.75,"v":46492},{"d":"1997-01-15","o":178.12,"h":184.38,"l":168.75,"c":175,"v":61136},{"d":"1997-01-16","o":175,"h":179.69,"l":159.38,"c":162.5,"v":21176},{"d":"1997-01-17","o":162.5,"h":165.62,"l":150,"c":165.62,"v":19592},{"d":"1997-01-20","o":165.62,"h":173.44,"l":162.5,"c":170.31,"v":15576},{"d":"1997-01-21","o":170.31,"h":170.31,"l":164.06,"c":167.19,"v":7696},{"d":"1997-01-22","o":168.75,"h":178.12,"l":167.19,"c":175,"v":13084},{"d":"1997-01-23","o":170.31,"h":178.12,"l":168.75,"c":173.44,"v":11044},{"d":"1997-01-24","o":173.44,"h":176.56,"l":170.31,"c":173.44,"v":8460},{"d":"1997-01-27","o":175,"h":181.25,"l":171.88,"c":173.44,"v":9536},{"d":"1997-01-28","o":171.88,"h":178.12,"l":165.62,"c":165.62,"v":6836},{"d":"1997-01-29","o":165.62,"h":170.31,"l":162.5,"c":162.5,"v":2844},{"d":"1997-01-30","o":168.75,"h":173.44,"l":165.62,"c":171.88,"v":5968},{"d":"1997-01-31","o":173.44,"h":173.44,"l":167.19,"c":171.88,"v":8312},{"d":"1997-02-03","o":171.88,"h":173.44,"l":165.62,"c":170.31,"v":5920},{"d":"1997-02-04","o":165.62,"h":170.31,"l":162.5,"c":164.06,"v":3312},{"d":"1997-02-05","o":162.5,"h":165.62,"l":154.69,"c":157.81,"v":5440},{"d":"1997-02-06","o":162.5,"h":162.5,"l":154.69,"c":157.81,"v":4912},{"d":"1997-02-07","o":157.81,"h":162.5,"l":151.56,"c":156.25,"v":10788},{"d":"1997-02-10","o":156.25,"h":162.5,"l":153.12,"c":154.69,"v":6224},{"d":"1997-02-11","o":162.5,"h":164.06,"l":151.56,"c":162.5,"v":8660},{"d":"1997-02-12","o":165.62,"h":181.25,"l":159.38,"c":174.61,"v":33452},{"d":"1997-02-13","o":181.25,"h":181.25,"l":162.5,"c":162.5,"v":12356},{"d":"1997-02-14","o":171.88,"h":173.44,"l":164.06,"c":167.19,"v":9448},{"d":"1997-02-18","o":175,"h":181.25,"l":168.75,"c":171.88,"v":12488},{"d":"1997-02-19","o":173.44,"h":175,"l":168.75,"c":168.75,"v":5892},{"d":"1997-02-20","o":168.75,"h":171.88,"l":162.5,"c":165.62,"v":4324},{"d":"1997-02-21","o":168.75,"h":168.75,"l":159.38,"c":160.94,"v":4588},{"d":"1997-02-24","o":160.94,"h":165.62,"l":159.38,"c":162.5,"v":5208},{"d":"1997-02-25","o":165.62,"h":165.62,"l":150,"c":151.56,"v":9344},{"d":"1997-02-26","o":151.56,"h":159.38,"l":150,"c":153.12,"v":10232},{"d":"1997-02-27","o":156.25,"h":170.31,"l":156.25,"c":162.5,"v":13956},{"d":"1997-02-28","o":159.38,"h":168.75,"l":159.38,"c":167.19,"v":6532},{"d":"1997-03-03","o":162.5,"h":165.62,"l":159.38,"c":162.5,"v":4600},{"d":"1997-03-04","o":164.06,"h":164.06,"l":156.25,"c":156.25,"v":3844},{"d":"1997-03-05","o":162.5,"h":162.5,"l":151.56,"c":156.25,"v":3920},{"d":"1997-03-06","o":153.12,"h":157.81,"l":148.44,"c":153.12,"v":8492},{"d":"1997-03-07","o":148.44,"h":157.81,"l":148.44,"c":151.56,"v":4772},{"d":"1997-03-10","o":157.81,"h":165.62,"l":153.12,"c":164.06,"v":5980},{"d":"1997-03-11","o":165.62,"h":165.62,"l":156.25,"c":165.62,"v":5612},{"d":"1997-03-12","o":159.38,"h":171.88,"l":159.38,"c":168.75,"v":9540},{"d":"1997-03-13","o":164.06,"h":170.31,"l":162.5,"c":162.5,"v":13844},{"d":"1997-03-14","o":168.75,"h":168.75,"l":162.5,"c":167.19,"v":3920},{"d":"1997-03-17","o":168.75,"h":168.75,"l":159.38,"c":165.62,"v":1484},{"d":"1997-03-18","o":165.62,"h":165.62,"l":153.12,"c":157.81,"v":4692},{"d":"1997-03-19","o":156.25,"h":165.62,"l":154.69,"c":162.5,"v":9788},{"d":"1997-03-20","o":162.5,"h":162.5,"l":153.12,"c":153.12,"v":3728},{"d":"1997-03-21","o":156.25,"h":156.25,"l":150,"c":156.25,"v":5752},{"d":"1997-03-24","o":154.69,"h":159.38,"l":148.44,"c":148.44,"v":5544},{"d":"1997-03-25","o":150,"h":154.69,"l":143.75,"c":151.56,"v":5948},{"d":"1997-03-26","o":154.69,"h":156.25,"l":150,"c":156.25,"v":2476},{"d":"1997-03-27","o":150,"h":157.81,"l":146.88,"c":153.12,"v":2724},{"d":"1997-03-31","o":148.44,"h":148.44,"l":132.81,"c":135.94,"v":10744},{"d":"1997-04-01","o":134.38,"h":140.62,"l":129.69,"c":134.38,"v":5916},{"d":"1997-04-02","o":134.38,"h":134.38,"l":120.31,"c":128.12,"v":10720},{"d":"1997-04-03","o":131.25,"h":131.25,"l":123.44,"c":131.25,"v":5600},{"d":"1997-04-04","o":131.25,"h":137.5,"l":125,"c":131.25,"v":9728},{"d":"1997-04-07","o":137.5,"h":143.75,"l":131.25,"c":135.94,"v":3260},{"d":"1997-04-08","o":137.5,"h":137.5,"l":128.12,"c":131.25,"v":6852},{"d":"1997-04-09","o":131.25,"h":132.81,"l":128.12,"c":132.81,"v":2540},{"d":"1997-04-10","o":129.69,"h":137.5,"l":126.56,"c":134.38,"v":5120},{"d":"1997-04-11","o":134.38,"h":134.38,"l":125,"c":129.69,"v":5560},{"d":"1997-04-14","o":128.12,"h":131.25,"l":125,"c":125,"v":4336},{"d":"1997-04-15","o":125,"h":129.69,"l":125,"c":128.12,"v":5696},{"d":"1997-04-16","o":128.12,"h":128.12,"l":120.31,"c":126.56,"v":4364},{"d":"1997-04-17","o":125,"h":128.12,"l":118.75,"c":121.88,"v":5036},{"d":"1997-04-18","o":118.75,"h":125,"l":118.75,"c":121.88,"v":3596},{"d":"1997-04-21","o":120.31,"h":125,"l":109.38,"c":109.38,"v":6524},{"d":"1997-04-22","o":112.5,"h":120.31,"l":106.25,"c":120.31,"v":7420},{"d":"1997-04-23","o":117.19,"h":129.69,"l":115.62,"c":128.12,"v":5684},{"d":"1997-04-24","o":128.12,"h":135.94,"l":128.12,"c":135.94,"v":3492},{"d":"1997-04-25","o":135.94,"h":137.5,"l":131.25,"c":134.38,"v":2116},{"d":"1997-04-28","o":140.62,"h":140.62,"l":128.12,"c":131.25,"v":2108},{"d":"1997-04-29","o":128.12,"h":132.81,"l":120.31,"c":123.44,"v":2612},{"d":"1997-04-30","o":121.88,"h":125,"l":110.94,"c":112.5,"v":5320},{"d":"1997-05-01","o":112.5,"h":128.12,"l":112.5,"c":120.31,"v":5500},{"d":"1997-05-02","o":125,"h":134.38,"l":125,"c":131.25,"v":5636},{"d":"1997-05-05","o":128.12,"h":137.5,"l":125,"c":135.94,"v":5168},{"d":"1997-05-06","o":132.81,"h":140.62,"l":129.69,"c":135.94,"v":3452},{"d":"1997-05-07","o":131.25,"h":139.06,"l":126.56,"c":128.12,"v":3520},{"d":"1997-05-08","o":128.12,"h":134.38,"l":128.12,"c":131.25,"v":2400},{"d":"1997-05-09","o":131.25,"h":131.25,"l":126.56,"c":128.12,"v":2828},{"d":"1997-05-12","o":126.56,"h":131.25,"l":125,"c":126.56,"v":4660},{"d":"1997-05-13","o":125,"h":131.25,"l":121.88,"c":128.12,"v":3956},{"d":"1997-05-14","o":128.12,"h":128.12,"l":121.88,"c":123.44,"v":4592},{"d":"1997-05-15","o":123.44,"h":128.12,"l":120.31,"c":121.88,"v":5728},{"d":"1997-05-16","o":120.31,"h":126.56,"l":120.31,"c":125,"v":6552},{"d":"1997-05-19","o":125,"h":129.69,"l":120.31,"c":125,"v":2988},{"d":"1997-05-20","o":118.75,"h":123.44,"l":115.62,"c":121.88,"v":5052},{"d":"1997-05-21","o":123.44,"h":125,"l":118.75,"c":125,"v":3644},{"d":"1997-05-22","o":125,"h":137.5,"l":118.75,"c":134.38,"v":7924},{"d":"1997-05-23","o":137.5,"h":146.88,"l":134.38,"c":145.31,"v":12444},{"d":"1997-05-27","o":145.31,"h":145.31,"l":134.38,"c":134.38,"v":5604},{"d":"1997-05-28","o":131.25,"h":139.06,"l":131.25,"c":137.5,"v":2580},{"d":"1997-05-29","o":139.06,"h":139.06,"l":131.25,"c":131.25,"v":2308},{"d":"1997-05-30","o":131.25,"h":135.94,"l":129.69,"c":129.69,"v":3468},{"d":"1997-06-02","o":132.81,"h":132.81,"l":128.12,"c":132.81,"v":3324},{"d":"1997-06-03","o":128.12,"h":131.25,"l":125,"c":128.12,"v":2296},{"d":"1997-06-04","o":128.12,"h":132.81,"l":126.56,"c":131.25,"v":3916},{"d":"1997-06-05","o":128.12,"h":132.81,"l":126.56,"c":131.25,"v":3556},{"d":"1997-06-06","o":131.25,"h":132.81,"l":125,"c":128.12,"v":6244},{"d":"1997-06-09","o":129.69,"h":143.75,"l":125,"c":139.06,"v":8068},{"d":"1997-06-10","o":135.94,"h":145.31,"l":135.94,"c":143.75,"v":9452},{"d":"1997-06-11","o":139.06,"h":145.31,"l":139.06,"c":142.19,"v":4224},{"d":"1997-06-12","o":140.62,"h":145.31,"l":129.69,"c":142.19,"v":16888},{"d":"1997-06-13","o":143.75,"h":146.88,"l":137.5,"c":142.19,"v":10724},{"d":"1997-06-16","o":143.75,"h":145.31,"l":137.5,"c":143.75,"v":4800},{"d":"1997-06-17","o":140.62,"h":143.75,"l":134.38,"c":135.94,"v":3984},{"d":"1997-06-18","o":139.06,"h":139.06,"l":129.69,"c":129.69,"v":3188},{"d":"1997-06-19","o":134.38,"h":134.38,"l":125,"c":128.12,"v":5808},{"d":"1997-06-20","o":126.56,"h":135.94,"l":123.44,"c":129.69,"v":5124},{"d":"1997-06-23","o":129.69,"h":134.38,"l":125,"c":126.56,"v":7056},{"d":"1997-06-24","o":128.12,"h":131.25,"l":123.44,"c":125.78,"v":7560},{"d":"1997-06-25","o":125,"h":131.25,"l":124.22,"c":125,"v":3588},{"d":"1997-06-26","o":126.56,"h":126.56,"l":123.44,"c":123.44,"v":5084},{"d":"1997-06-27","o":123.44,"h":125,"l":120.31,"c":123.44,"v":4156},{"d":"1997-06-30","o":125,"h":135.94,"l":118.75,"c":135.94,"v":7604},{"d":"1997-07-01","o":131.25,"h":143.75,"l":128.12,"c":139.06,"v":5716},{"d":"1997-07-02","o":134.38,"h":139.06,"l":131.25,"c":137.5,"v":3384},{"d":"1997-07-03","o":131.25,"h":139.06,"l":131.25,"c":137.5,"v":1080},{"d":"1997-07-07","o":132.81,"h":134.38,"l":125,"c":129.69,"v":2904},{"d":"1997-07-08","o":125,"h":129.69,"l":121.88,"c":129.69,"v":2204},{"d":"1997-07-09","o":126.56,"h":129.69,"l":121.88,"c":125,"v":6044},{"d":"1997-07-10","o":121.88,"h":126.56,"l":118.75,"c":121.88,"v":5616},{"d":"1997-07-11","o":121.88,"h":129.69,"l":118.75,"c":128.12,"v":5452},{"d":"1997-07-14","o":126.56,"h":131.25,"l":121.88,"c":125,"v":6596},{"d":"1997-07-15","o":126.56,"h":126.56,"l":121.88,"c":126.56,"v":5652},{"d":"1997-07-16","o":125,"h":134.38,"l":125,"c":129.69,"v":8144},{"d":"1997-07-17","o":128.12,"h":132.81,"l":126.56,"c":132.81,"v":5008},{"d":"1997-07-18","o":132.81,"h":140.62,"l":128.12,"c":134.38,"v":11640},{"d":"1997-07-21","o":128.12,"h":135.94,"l":128.12,"c":131.25,"v":4240},{"d":"1997-07-22","o":126.56,"h":134.38,"l":126.56,"c":132.81,"v":5796},{"d":"1997-07-23","o":132.81,"h":137.5,"l":126.56,"c":131.25,"v":8160},{"d":"1997-07-24","o":131.25,"h":131.25,"l":123.44,"c":128.12,"v":5068},{"d":"1997-07-25","o":128.12,"h":134.38,"l":121.88,"c":126.56,"v":7912},{"d":"1997-07-28","o":126.56,"h":126.56,"l":118.75,"c":118.75,"v":4668},{"d":"1997-07-29","o":118.75,"h":126.56,"l":118.75,"c":123.44,"v":5488},{"d":"1997-07-30","o":123.44,"h":128.12,"l":123.44,"c":125,"v":4512},{"d":"1997-07-31","o":125,"h":128.12,"l":123.44,"c":123.44,"v":2272},{"d":"1997-08-01","o":125,"h":125,"l":120.31,"c":125,"v":3056},{"d":"1997-08-04","o":125,"h":128.12,"l":120.31,"c":128.12,"v":4876},{"d":"1997-08-05","o":128.12,"h":129.69,"l":123.44,"c":127.73,"v":6432},{"d":"1997-08-06","o":125,"h":128.12,"l":121.88,"c":125,"v":5772},{"d":"1997-08-07","o":123.44,"h":125,"l":117.19,"c":118.75,"v":4520},{"d":"1997-08-08","o":117.19,"h":121.88,"l":115.62,"c":117.97,"v":2408},{"d":"1997-08-11","o":121.88,"h":121.88,"l":114.06,"c":114.06,"v":4044},{"d":"1997-08-12","o":117.19,"h":117.19,"l":110.94,"c":114.06,"v":5112},{"d":"1997-08-13","o":112.5,"h":117.19,"l":110.94,"c":115.62,"v":5496},{"d":"1997-08-14","o":117.19,"h":125,"l":114.06,"c":125,"v":4092},{"d":"1997-08-15","o":120.31,"h":125,"l":117.19,"c":123.44,"v":1192},{"d":"1997-08-18","o":120.31,"h":121.88,"l":117.19,"c":120.31,"v":1028},{"d":"1997-08-19","o":121.88,"h":121.88,"l":114.06,"c":118.75,"v":4520},{"d":"1997-08-20","o":118.75,"h":118.75,"l":112.5,"c":115.62,"v":2776},{"d":"1997-08-21","o":112.5,"h":115.62,"l":110.94,"c":114.06,"v":4432},{"d":"1997-08-22","o":107.81,"h":115.62,"l":103.12,"c":115.62,"v":5340},{"d":"1997-08-25","o":115.62,"h":115.62,"l":109.38,"c":114.06,"v":4744},{"d":"1997-08-26","o":109.38,"h":114.06,"l":104.69,"c":104.69,"v":6768},{"d":"1997-08-27","o":106.25,"h":109.38,"l":104.69,"c":109.38,"v":6324},{"d":"1997-08-28","o":109.38,"h":115.62,"l":107.81,"c":112.5,"v":3120},{"d":"1997-08-29","o":112.5,"h":117.19,"l":109.38,"c":114.06,"v":5200},{"d":"1997-09-02","o":114.06,"h":123.44,"l":110.94,"c":118.75,"v":9216},{"d":"1997-09-03","o":118.75,"h":125,"l":109.38,"c":112.5,"v":9704},{"d":"1997-09-04","o":112.5,"h":118.75,"l":109.38,"c":115.62,"v":3232},{"d":"1997-09-05","o":114.06,"h":121.88,"l":114.06,"c":118.75,"v":3248},{"d":"1997-09-08","o":118.75,"h":120.31,"l":112.5,"c":118.75,"v":3932},{"d":"1997-09-09","o":112.5,"h":118.75,"l":112.5,"c":114.06,"v":5232},{"d":"1997-09-10","o":112.5,"h":118.75,"l":112.5,"c":117.19,"v":7108},{"d":"1997-09-11","o":118.75,"h":121.88,"l":114.06,"c":117.19,"v":5840},{"d":"1997-09-12","o":121.88,"h":125,"l":115.62,"c":125,"v":7200},{"d":"1997-09-15","o":125,"h":128.12,"l":121.88,"c":126.56,"v":7580},{"d":"1997-09-16","o":125.78,"h":131.25,"l":125,"c":131.25,"v":9620},{"d":"1997-09-17","o":128.12,"h":131.25,"l":123.44,"c":125,"v":4636},{"d":"1997-09-18","o":123.44,"h":129.69,"l":121.88,"c":128.12,"v":5084},{"d":"1997-09-19","o":126.56,"h":128.12,"l":125,"c":127.34,"v":7036},{"d":"1997-09-22","o":125,"h":127.34,"l":117.19,"c":123.44,"v":11216},{"d":"1997-09-23","o":123.44,"h":126.56,"l":121.88,"c":126.56,"v":3856},{"d":"1997-09-24","o":126.56,"h":128.12,"l":125,"c":128.12,"v":9916},{"d":"1997-09-25","o":125,"h":131.25,"l":125,"c":130.47,"v":5800},{"d":"1997-09-26","o":128.12,"h":129.69,"l":126.56,"c":128.91,"v":3992},{"d":"1997-09-29","o":126.56,"h":129.69,"l":126.56,"c":128.12,"v":5624},{"d":"1997-09-30","o":125,"h":128.12,"l":125,"c":126.56,"v":7500},{"d":"1997-10-01","o":126.56,"h":129.69,"l":126.56,"c":126.56,"v":5160},{"d":"1997-10-02","o":128.12,"h":128.12,"l":125,"c":126.56,"v":8916},{"d":"1997-10-03","o":126.56,"h":128.12,"l":126.56,"c":128.12,"v":4480},{"d":"1997-10-06","o":128.12,"h":128.12,"l":125,"c":128.12,"v":4224},{"d":"1997-10-07","o":126.56,"h":128.12,"l":121.09,"c":121.09,"v":6068},{"d":"1997-10-08","o":121.09,"h":125,"l":118.75,"c":121.88,"v":4584},{"d":"1997-10-09","o":118.75,"h":125,"l":118.75,"c":125,"v":2276},{"d":"1997-10-10","o":123.44,"h":128.12,"l":123.44,"c":125,"v":1364},{"d":"1997-10-13","o":123.44,"h":129.69,"l":123.44,"c":128.12,"v":4308},{"d":"1997-10-14","o":125,"h":128.12,"l":120.31,"c":123.44,"v":8284},{"d":"1997-10-15","o":125,"h":125,"l":120.31,"c":121.88,"v":3256},{"d":"1997-10-16","o":118.75,"h":125,"l":118.75,"c":125,"v":4528},{"d":"1997-10-17","o":121.88,"h":125,"l":120.31,"c":121.88,"v":4120},{"d":"1997-10-20","o":120.31,"h":123.44,"l":118.75,"c":121.88,"v":6720},{"d":"1997-10-21","o":123.44,"h":123.44,"l":120.31,"c":121.88,"v":3136},{"d":"1997-10-22","o":120.31,"h":123.44,"l":120.31,"c":120.31,"v":1308},{"d":"1997-10-23","o":118.75,"h":121.88,"l":117.19,"c":121.88,"v":2760},{"d":"1997-10-24","o":121.88,"h":123.44,"l":118.75,"c":118.75,"v":3412},{"d":"1997-10-27","o":118.75,"h":118.75,"l":103.12,"c":106.25,"v":6628},{"d":"1997-10-28","o":95.31,"h":114.06,"l":90.62,"c":114.06,"v":11916},{"d":"1997-10-29","o":118.75,"h":121.88,"l":109.38,"c":112.5,"v":6392},{"d":"1997-10-30","o":106.25,"h":117.19,"l":106.25,"c":110.94,"v":2252},{"d":"1997-10-31","o":110.94,"h":118.75,"l":109.38,"c":118.75,"v":4096},{"d":"1997-11-03","o":114.06,"h":118.75,"l":112.5,"c":112.5,"v":3548},{"d":"1997-11-04","o":114.06,"h":115.62,"l":107.81,"c":109.38,"v":3460},{"d":"1997-11-05","o":112.5,"h":112.5,"l":103.12,"c":103.12,"v":4048},{"d":"1997-11-06","o":103.12,"h":109.38,"l":93.75,"c":105.47,"v":12680},{"d":"1997-11-07","o":103.12,"h":106.25,"l":98.44,"c":100,"v":4584},{"d":"1997-11-10","o":98.44,"h":101.56,"l":90.62,"c":93.75,"v":7860},{"d":"1997-11-11","o":98.44,"h":98.44,"l":90.62,"c":92.19,"v":10340},{"d":"1997-11-12","o":93.75,"h":93.75,"l":81.25,"c":84.38,"v":11580},{"d":"1997-11-13","o":89.06,"h":106.25,"l":85.94,"c":100,"v":12112},{"d":"1997-11-14","o":103.12,"h":106.25,"l":100,"c":106.25,"v":4100},{"d":"1997-11-17","o":103.12,"h":109.38,"l":100,"c":102.73,"v":4064},{"d":"1997-11-18","o":104.69,"h":106.25,"l":100,"c":103.12,"v":7112},{"d":"1997-11-19","o":100,"h":103.12,"l":93.75,"c":93.75,"v":3548},{"d":"1997-11-20","o":100,"h":100,"l":90.62,"c":95.31,"v":2520},{"d":"1997-11-21","o":96.88,"h":96.88,"l":87.5,"c":89.06,"v":6504},{"d":"1997-11-24","o":87.5,"h":93.75,"l":87.5,"c":92.19,"v":9856},{"d":"1997-11-25","o":89.06,"h":93.75,"l":84.38,"c":93.75,"v":5876},{"d":"1997-11-26","o":93.75,"h":96.88,"l":89.06,"c":89.06,"v":6440},{"d":"1997-11-28","o":96.88,"h":96.88,"l":87.5,"c":89.06,"v":1552},{"d":"1997-12-01","o":89.06,"h":92.19,"l":81.25,"c":81.25,"v":9324},{"d":"1997-12-02","o":81.25,"h":87.5,"l":79.69,"c":85.16,"v":11224},{"d":"1997-12-03","o":87.5,"h":104.69,"l":84.38,"c":104.69,"v":15044},{"d":"1997-12-04","o":103.12,"h":104.69,"l":87.5,"c":93.75,"v":13332},{"d":"1997-12-05","o":95.31,"h":100,"l":90.62,"c":98.44,"v":6328},{"d":"1997-12-08","o":96.88,"h":100,"l":95.31,"c":95.31,"v":6064},{"d":"1997-12-09","o":93.75,"h":98.44,"l":91.41,"c":93.75,"v":5028},{"d":"1997-12-10","o":96.88,"h":98.44,"l":84.38,"c":87.5,"v":8544},{"d":"1997-12-11","o":85.94,"h":92.19,"l":81.25,"c":84.38,"v":13956},{"d":"1997-12-12","o":84.38,"h":90.62,"l":81.25,"c":85.16,"v":6620},{"d":"1997-12-15","o":84.38,"h":85.94,"l":79.69,"c":82.81,"v":9256},{"d":"1997-12-16","o":84.38,"h":87.5,"l":78.12,"c":82.81,"v":10628},{"d":"1997-12-17","o":82.81,"h":84.38,"l":79.69,"c":82.81,"v":7984},{"d":"1997-12-18","o":82.81,"h":82.81,"l":75,"c":79.69,"v":15712},{"d":"1997-12-19","o":75.78,"h":85.94,"l":75,"c":84.38,"v":9232},{"d":"1997-12-22","o":81.25,"h":89.06,"l":78.12,"c":78.12,"v":13508},{"d":"1997-12-23","o":81.25,"h":82.03,"l":75,"c":82.03,"v":12112},{"d":"1997-12-24","o":81.25,"h":82.81,"l":79.69,"c":82.81,"v":11304},{"d":"1997-12-26","o":81.25,"h":81.25,"l":76.56,"c":78.12,"v":3512},{"d":"1997-12-29","o":76.56,"h":79.69,"l":75,"c":75,"v":8480},{"d":"1997-12-30","o":75,"h":77.34,"l":68.75,"c":73.44,"v":23456},{"d":"1997-12-31","o":73.44,"h":89.84,"l":71.88,"c":87.5,"v":23372},{"d":"1998-01-02","o":89.06,"h":90.62,"l":84.38,"c":86.72,"v":4292},{"d":"1998-01-05","o":85.94,"h":90.62,"l":85.94,"c":87.5,"v":3012},{"d":"1998-01-06","o":84.38,"h":89.06,"l":84.38,"c":89.06,"v":3812},{"d":"1998-01-07","o":87.5,"h":89.06,"l":84.38,"c":84.38,"v":2664},{"d":"1998-01-08","o":87.5,"h":87.5,"l":81.25,"c":81.25,"v":3176},{"d":"1998-01-09","o":81.25,"h":84.38,"l":75,"c":76.56,"v":7036},{"d":"1998-01-12","o":75,"h":76.56,"l":71.88,"c":76.56,"v":5064},{"d":"1998-01-13","o":73.44,"h":84.38,"l":73.44,"c":82.81,"v":5964},{"d":"1998-01-14","o":87.5,"h":87.5,"l":78.12,"c":82.81,"v":3244},{"d":"1998-01-15","o":82.81,"h":85.16,"l":78.12,"c":81.25,"v":4240},{"d":"1998-01-16","o":81.25,"h":81.25,"l":78.12,"c":79.69,"v":1412},{"d":"1998-01-20","o":78.12,"h":87.5,"l":78.12,"c":83.59,"v":6964},{"d":"1998-01-21","o":82.81,"h":84.38,"l":79.69,"c":81.25,"v":2984},{"d":"1998-01-22","o":77.34,"h":80.47,"l":76.56,"c":78.12,"v":2920},{"d":"1998-01-23","o":78.12,"h":84.38,"l":78.12,"c":81.25,"v":4160},{"d":"1998-01-26","o":78.12,"h":81.25,"l":78.12,"c":78.12,"v":1568},{"d":"1998-01-27","o":78.12,"h":81.25,"l":75,"c":81.25,"v":3012},{"d":"1998-01-28","o":76.56,"h":79.69,"l":74.22,"c":78.12,"v":6752},{"d":"1998-01-29","o":78.12,"h":78.12,"l":69.53,"c":75.78,"v":9100},{"d":"1998-01-30","o":73.44,"h":73.44,"l":59.38,"c":64.06,"v":14128},{"d":"1998-02-02","o":76.56,"h":78.12,"l":65.62,"c":68.75,"v":8240},{"d":"1998-02-03","o":71.88,"h":71.88,"l":44.53,"c":53.12,"v":22012},{"d":"1998-02-04","o":53.12,"h":56.25,"l":50,"c":53.12,"v":21072},{"d":"1998-02-05","o":53.12,"h":60.94,"l":51.56,"c":56.25,"v":13164},{"d":"1998-02-06","o":57.03,"h":59.38,"l":53.12,"c":59.38,"v":14384},{"d":"1998-02-09","o":59.38,"h":60.94,"l":56.25,"c":60.94,"v":4844},{"d":"1998-02-10","o":61.72,"h":70.31,"l":59.38,"c":70.31,"v":18736},{"d":"1998-02-11","o":73.44,"h":76.56,"l":71.88,"c":75.78,"v":9416},{"d":"1998-02-12","o":75,"h":75.78,"l":73.44,"c":75.78,"v":7192},{"d":"1998-02-13","o":76.56,"h":76.56,"l":70.31,"c":71.88,"v":2592},{"d":"1998-02-17","o":70.31,"h":73.44,"l":62.5,"c":67.97,"v":4328},{"d":"1998-02-18","o":68.75,"h":70.31,"l":62.5,"c":67.19,"v":5456},{"d":"1998-02-19","o":67.19,"h":70.31,"l":64.06,"c":67.19,"v":6580},{"d":"1998-02-20","o":70.31,"h":71.88,"l":64.06,"c":67.19,"v":3436},{"d":"1998-02-23","o":67.19,"h":68.75,"l":63.28,"c":68.75,"v":2764},{"d":"1998-02-24","o":68.75,"h":68.75,"l":64.06,"c":67.19,"v":1624},{"d":"1998-02-25","o":62.5,"h":67.19,"l":62.5,"c":62.5,"v":1256},{"d":"1998-02-26","o":67.19,"h":67.19,"l":60.94,"c":65.62,"v":4412},{"d":"1998-02-27","o":65.62,"h":65.62,"l":57.81,"c":61.72,"v":3328},{"d":"1998-03-02","o":62.5,"h":64.06,"l":54.69,"c":56.25,"v":8128},{"d":"1998-03-03","o":56.25,"h":64.06,"l":53.91,"c":63.28,"v":7604},{"d":"1998-03-04","o":63.28,"h":65.62,"l":62.5,"c":65.62,"v":4332},{"d":"1998-03-05","o":65.62,"h":65.62,"l":60.94,"c":60.94,"v":2624},{"d":"1998-03-06","o":59.38,"h":73.44,"l":59.38,"c":71.88,"v":12292},{"d":"1998-03-09","o":71.88,"h":81.25,"l":68.75,"c":78.12,"v":9256},{"d":"1998-03-10","o":75,"h":81.25,"l":73.44,"c":73.44,"v":5912},{"d":"1998-03-11","o":75,"h":76.56,"l":71.88,"c":73.44,"v":2396},{"d":"1998-03-12","o":73.44,"h":75,"l":70.31,"c":73.44,"v":2264},{"d":"1998-03-13","o":68.75,"h":76.56,"l":68.75,"c":75,"v":4888},{"d":"1998-03-16","o":76.56,"h":89.06,"l":68.75,"c":87.5,"v":19304},{"d":"1998-03-17","o":84.38,"h":109.38,"l":81.25,"c":106.25,"v":21672},{"d":"1998-03-18","o":109.38,"h":115.62,"l":98.44,"c":100,"v":22752},{"d":"1998-03-19","o":98.44,"h":100,"l":82.81,"c":82.81,"v":12492},{"d":"1998-03-20","o":89.06,"h":89.06,"l":69.53,"c":71.88,"v":14864},{"d":"1998-03-23","o":78.12,"h":81.25,"l":68.75,"c":70.31,"v":8856},{"d":"1998-03-24","o":71.88,"h":75,"l":65.62,"c":65.62,"v":7860},{"d":"1998-03-25","o":70.31,"h":71.88,"l":65.62,"c":70.31,"v":3368},{"d":"1998-03-26","o":70.31,"h":77.34,"l":70.31,"c":76.56,"v":7336},{"d":"1998-03-27","o":78.12,"h":81.25,"l":75.78,"c":77.34,"v":3780},{"d":"1998-03-30","o":78.12,"h":80.47,"l":75,"c":78.91,"v":3888},{"d":"1998-03-31","o":79.69,"h":85.94,"l":78.12,"c":84.38,"v":3096},{"d":"1998-04-01","o":85.94,"h":92.97,"l":82.03,"c":88.28,"v":7236},{"d":"1998-04-02","o":89.84,"h":89.84,"l":83.59,"c":84.38,"v":3500},{"d":"1998-04-03","o":83.59,"h":85.94,"l":78.91,"c":79.69,"v":1940},{"d":"1998-04-06","o":78.91,"h":84.38,"l":72.66,"c":75,"v":3820},{"d":"1998-04-07","o":76.56,"h":78.12,"l":71.88,"c":78.12,"v":3476},{"d":"1998-04-08","o":79.69,"h":79.69,"l":71.88,"c":75,"v":2312},{"d":"1998-04-09","o":71.88,"h":77.34,"l":68.75,"c":71.88,"v":3456},{"d":"1998-04-13","o":75,"h":75,"l":69.53,"c":72.66,"v":2424},{"d":"1998-04-14","o":75,"h":79.69,"l":71.88,"c":75,"v":7740},{"d":"1998-04-15","o":76.56,"h":77.34,"l":68.75,"c":75,"v":4840},{"d":"1998-04-16","o":75,"h":75,"l":71.88,"c":73.44,"v":1180},{"d":"1998-04-17","o":72.66,"h":76.56,"l":72.66,"c":73.44,"v":3000},{"d":"1998-04-20","o":75,"h":76.56,"l":73.44,"c":73.44,"v":2228},{"d":"1998-04-21","o":75,"h":75.78,"l":70.31,"c":75,"v":4152},{"d":"1998-04-22","o":71.88,"h":75,"l":70.31,"c":71.88,"v":2324},{"d":"1998-04-23","o":70.31,"h":75,"l":70.31,"c":72.66,"v":3312},{"d":"1998-04-24","o":72.66,"h":72.66,"l":68.75,"c":71.88,"v":1368},{"d":"1998-04-27","o":68.75,"h":73.44,"l":68.75,"c":69.53,"v":4252},{"d":"1998-04-28","o":68.75,"h":74.22,"l":68.75,"c":71.88,"v":1720},{"d":"1998-04-29","o":69.53,"h":70.31,"l":67.19,"c":70.31,"v":4832},{"d":"1998-04-30","o":68.75,"h":73.44,"l":67.19,"c":70.31,"v":4560},{"d":"1998-05-01","o":68.75,"h":73.44,"l":68.75,"c":73.44,"v":844},{"d":"1998-05-04","o":69.53,"h":75,"l":69.53,"c":72.66,"v":2916},{"d":"1998-05-05","o":72.66,"h":85.94,"l":70.31,"c":84.38,"v":11452},{"d":"1998-05-06","o":89.06,"h":92.19,"l":79.69,"c":86.72,"v":15384},{"d":"1998-05-07","o":84.38,"h":100,"l":81.25,"c":92.19,"v":16904},{"d":"1998-05-08","o":95.31,"h":96.88,"l":84.38,"c":90.62,"v":7236},{"d":"1998-05-11","o":90.62,"h":93.75,"l":87.5,"c":89.06,"v":2936},{"d":"1998-05-12","o":90.62,"h":90.62,"l":81.25,"c":87.5,"v":3908},{"d":"1998-05-13","o":84.38,"h":87.5,"l":79.69,"c":84.38,"v":3788},{"d":"1998-05-14","o":81.25,"h":93.75,"l":81.25,"c":92.19,"v":4844},{"d":"1998-05-15","o":93.75,"h":101.56,"l":90.62,"c":101.56,"v":17232},{"d":"1998-05-18","o":103.12,"h":103.12,"l":87.5,"c":90.62,"v":9244},{"d":"1998-05-19","o":93.75,"h":93.75,"l":87.5,"c":93.75,"v":2836},{"d":"1998-05-20","o":93.75,"h":93.75,"l":88.28,"c":92.19,"v":2872},{"d":"1998-05-21","o":89.06,"h":89.06,"l":84.38,"c":87.5,"v":3068},{"d":"1998-05-22","o":84.38,"h":87.5,"l":81.25,"c":87.5,"v":4408},{"d":"1998-05-26","o":84.38,"h":84.38,"l":78.12,"c":81.25,"v":2240},{"d":"1998-05-27","o":78.12,"h":79.69,"l":73.44,"c":78.12,"v":5296},{"d":"1998-05-28","o":75,"h":79.69,"l":75,"c":78.12,"v":2716},{"d":"1998-05-29","o":81.25,"h":84.38,"l":79.69,"c":84.38,"v":5528},{"d":"1998-06-01","o":84.38,"h":84.38,"l":78.12,"c":81.25,"v":3164},{"d":"1998-06-02","o":78.12,"h":82.81,"l":75,"c":82.81,"v":3144},{"d":"1998-06-03","o":82.81,"h":82.81,"l":75,"c":76.56,"v":3460},{"d":"1998-06-04","o":76.56,"h":76.56,"l":70.31,"c":73.44,"v":10284},{"d":"1998-06-05","o":73.44,"h":73.44,"l":68.75,"c":73.44,"v":5216},{"d":"1998-06-08","o":73.44,"h":73.44,"l":64.06,"c":65.62,"v":10736},{"d":"1998-06-09","o":70.31,"h":71.88,"l":68.75,"c":70.31,"v":8624},{"d":"1998-06-10","o":70.31,"h":70.31,"l":67.19,"c":67.97,"v":3576},{"d":"1998-06-11","o":67.97,"h":70.31,"l":65.62,"c":67.19,"v":7380},{"d":"1998-06-12","o":67.19,"h":68.75,"l":65.62,"c":67.19,"v":8724},{"d":"1998-06-15","o":68.75,"h":71.88,"l":65.62,"c":65.62,"v":7824},{"d":"1998-06-16","o":65.62,"h":68.75,"l":61.72,"c":64.06,"v":15524},{"d":"1998-06-17","o":64.06,"h":64.06,"l":53.91,"c":58.59,"v":16468},{"d":"1998-06-18","o":58.59,"h":58.59,"l":48.44,"c":56.25,"v":20768},{"d":"1998-06-19","o":53.12,"h":53.12,"l":48.44,"c":50.78,"v":9460},{"d":"1998-06-22","o":50,"h":51.56,"l":42.19,"c":46.88,"v":14772},{"d":"1998-06-23","o":48.44,"h":50,"l":45.31,"c":46.88,"v":24232},{"d":"1998-06-24","o":46.88,"h":51.56,"l":40.62,"c":43.75,"v":13840},{"d":"1998-06-25","o":45.31,"h":46.88,"l":28.12,"c":38.28,"v":45720},{"d":"1998-06-26","o":40.62,"h":40.62,"l":34.38,"c":38.28,"v":21616},{"d":"1998-06-29","o":40.62,"h":62.5,"l":39.06,"c":62.5,"v":20656},{"d":"1998-06-30","o":57.81,"h":62.5,"l":46.88,"c":56.25,"v":29128},{"d":"1998-07-01","o":56.25,"h":70.31,"l":54.69,"c":65.62,"v":18732},{"d":"1998-07-02","o":67.19,"h":67.19,"l":56.25,"c":60.94,"v":4508},{"d":"1998-07-06","o":62.5,"h":64.06,"l":56.25,"c":59.38,"v":5556},{"d":"1998-07-07","o":57.81,"h":73.44,"l":51.56,"c":62.5,"v":21792},{"d":"1998-07-08","o":59.38,"h":65.62,"l":59.38,"c":60.94,"v":4892},{"d":"1998-07-09","o":64.06,"h":64.06,"l":53.12,"c":56.25,"v":9672},{"d":"1998-07-10","o":53.91,"h":57.81,"l":51.56,"c":57.81,"v":4724},{"d":"1998-07-13","o":56.25,"h":61.72,"l":53.12,"c":61.72,"v":7616},{"d":"1998-07-14","o":62.5,"h":62.5,"l":56.25,"c":57.03,"v":3108},{"d":"1998-07-15","o":57.81,"h":67.19,"l":56.25,"c":65.62,"v":15868},{"d":"1998-07-16","o":64.06,"h":67.97,"l":57.81,"c":62.5,"v":14432},{"d":"1998-07-17","o":65.62,"h":65.62,"l":60.94,"c":64.06,"v":3640},{"d":"1998-07-20","o":62.5,"h":71.09,"l":62.5,"c":67.19,"v":7364},{"d":"1998-07-21","o":68.75,"h":70.31,"l":59.38,"c":62.5,"v":5680},{"d":"1998-07-22","o":62.5,"h":68.75,"l":60.94,"c":67.19,"v":3496},{"d":"1998-07-23","o":65.62,"h":67.19,"l":60.16,"c":64.06,"v":4452},{"d":"1998-07-24","o":60.94,"h":66.41,"l":53.12,"c":65.62,"v":6440},{"d":"1998-07-27","o":64.06,"h":67.19,"l":60.94,"c":63.28,"v":11280},{"d":"1998-07-28","o":62.5,"h":65.62,"l":61.72,"c":62.5,"v":12660},{"d":"1998-07-29","o":65.62,"h":67.19,"l":35.94,"c":54.69,"v":21300},{"d":"1998-07-30","o":53.12,"h":59.38,"l":48.44,"c":51.56,"v":5044},{"d":"1998-07-31","o":50,"h":55.47,"l":48.44,"c":50.78,"v":5856},{"d":"1998-08-03","o":53.12,"h":53.12,"l":43.75,"c":47.66,"v":5980},{"d":"1998-08-04","o":50.78,"h":50.78,"l":43.75,"c":48.44,"v":11440},{"d":"1998-08-05","o":48.44,"h":48.44,"l":40.62,"c":45.31,"v":5656},{"d":"1998-08-06","o":45.31,"h":50,"l":45.31,"c":46.48,"v":4312},{"d":"1998-08-07","o":46.88,"h":50,"l":45.31,"c":47.66,"v":3032},{"d":"1998-08-10","o":45.31,"h":46.88,"l":42.97,"c":46.88,"v":2908},{"d":"1998-08-11","o":46.88,"h":46.88,"l":40.62,"c":45.31,"v":5100},{"d":"1998-08-12","o":48.44,"h":50,"l":47.66,"c":50,"v":7080},{"d":"1998-08-13","o":50,"h":51.56,"l":48.44,"c":50,"v":4908},{"d":"1998-08-14","o":49.22,"h":50.78,"l":46.88,"c":50,"v":2896},{"d":"1998-08-17","o":46.88,"h":50,"l":46.88,"c":46.88,"v":780},{"d":"1998-08-18","o":46.88,"h":50,"l":45.31,"c":48.44,"v":4972},{"d":"1998-08-19","o":45.31,"h":50,"l":45.31,"c":49.22,"v":2512},{"d":"1998-08-20","o":45.31,"h":50,"l":43.75,"c":46.88,"v":2968},{"d":"1998-08-21","o":46.88,"h":46.88,"l":43.75,"c":46.88,"v":5004},{"d":"1998-08-24","o":46.88,"h":50.78,"l":45.31,"c":48.44,"v":11352},{"d":"1998-08-25","o":48.44,"h":52.34,"l":46.88,"c":46.88,"v":5560},{"d":"1998-08-26","o":46.88,"h":48.44,"l":40.62,"c":42.19,"v":4684},{"d":"1998-08-27","o":40.62,"h":40.62,"l":37.5,"c":40.62,"v":4728},{"d":"1998-08-28","o":42.19,"h":46.88,"l":37.5,"c":46.88,"v":3236},{"d":"1998-08-31","o":40.62,"h":43.75,"l":34.38,"c":37.5,"v":6684},{"d":"1998-09-01","o":40.62,"h":40.62,"l":28.12,"c":39.06,"v":9476},{"d":"1998-09-02","o":40.62,"h":43.75,"l":34.38,"c":34.38,"v":3868},{"d":"1998-09-03","o":35.94,"h":37.5,"l":32.81,"c":34.38,"v":4968},{"d":"1998-09-04","o":35.94,"h":42.19,"l":35.94,"c":37.5,"v":5680},{"d":"1998-09-08","o":37.5,"h":40.62,"l":30.47,"c":33.59,"v":8340},{"d":"1998-09-09","o":31.25,"h":34.38,"l":29.69,"c":34.38,"v":3920},{"d":"1998-09-10","o":32.81,"h":37.5,"l":28.12,"c":34.38,"v":3116},{"d":"1998-09-11","o":35.94,"h":40.23,"l":31.25,"c":37.5,"v":4468},{"d":"1998-09-14","o":34.38,"h":40.62,"l":34.38,"c":37.5,"v":1440},{"d":"1998-09-15","o":34.38,"h":35.94,"l":29.69,"c":34.38,"v":3744},{"d":"1998-09-16","o":34.38,"h":34.38,"l":31.25,"c":34.38,"v":3800},{"d":"1998-09-17","o":31.25,"h":34.38,"l":31.25,"c":34.38,"v":7776},{"d":"1998-09-18","o":37.5,"h":37.5,"l":32.81,"c":35.94,"v":7048},{"d":"1998-09-21","o":32.81,"h":37.5,"l":31.25,"c":34.38,"v":3052},{"d":"1998-09-22","o":34.38,"h":37.5,"l":32.81,"c":37.5,"v":2840},{"d":"1998-09-23","o":34.38,"h":37.5,"l":34.38,"c":35.94,"v":6144},{"d":"1998-09-24","o":35.94,"h":35.94,"l":32.03,"c":34.38,"v":2972},{"d":"1998-09-25","o":34.38,"h":34.38,"l":28.12,"c":31.25,"v":7716},{"d":"1998-09-28","o":32.81,"h":35.94,"l":28.12,"c":34.38,"v":6384},{"d":"1998-09-29","o":32.81,"h":34.38,"l":31.25,"c":32.81,"v":932},{"d":"1998-09-30","o":33.59,"h":33.59,"l":29.69,"c":32.81,"v":1364},{"d":"1998-10-01","o":32.81,"h":32.81,"l":29.69,"c":29.69,"v":3716},{"d":"1998-10-02","o":30.47,"h":32.81,"l":27.34,"c":30.47,"v":4720},{"d":"1998-10-05","o":29.69,"h":31.25,"l":28.12,"c":28.12,"v":2884},{"d":"1998-10-06","o":29.69,"h":29.69,"l":27.34,"c":28.91,"v":4832},{"d":"1998-10-07","o":27.34,"h":28.12,"l":18.75,"c":21.88,"v":14848},{"d":"1998-10-08","o":21.88,"h":23.44,"l":15.62,"c":23.44,"v":7472},{"d":"1998-10-09","o":18.75,"h":27.34,"l":18.75,"c":27.34,"v":2528},{"d":"1998-10-12","o":28.12,"h":30.47,"l":25,"c":29.69,"v":2972},{"d":"1998-10-13","o":26.56,"h":30.47,"l":24.22,"c":26.56,"v":4384},{"d":"1998-10-14","o":25,"h":28.91,"l":25,"c":28.91,"v":3872},{"d":"1998-10-15","o":26.56,"h":31.25,"l":26.56,"c":31.25,"v":5844},{"d":"1998-10-16","o":25,"h":31.25,"l":22.66,"c":28.91,"v":3616},{"d":"1998-10-19","o":28.12,"h":29.69,"l":27.34,"c":29.69,"v":1936},{"d":"1998-10-20","o":29.69,"h":34.38,"l":28.12,"c":31.25,"v":4324},{"d":"1998-10-21","o":34.38,"h":35.94,"l":31.25,"c":31.25,"v":4088},{"d":"1998-10-22","o":34.38,"h":34.38,"l":28.12,"c":32.81,"v":3344},{"d":"1998-10-23","o":28.52,"h":34.38,"l":28.52,"c":29.69,"v":848},{"d":"1998-10-26","o":31.25,"h":32.03,"l":28.12,"c":29.69,"v":3084},{"d":"1998-10-27","o":28.12,"h":34.38,"l":28.12,"c":32.81,"v":13620},{"d":"1998-10-28","o":32.81,"h":38.28,"l":31.25,"c":35.16,"v":9156},{"d":"1998-10-29","o":35.16,"h":37.5,"l":34.38,"c":37.5,"v":5880},{"d":"1998-10-30","o":35.94,"h":40.62,"l":35.94,"c":38.28,"v":5144},{"d":"1998-11-02","o":36.72,"h":53.12,"l":35.94,"c":46.88,"v":17224},{"d":"1998-11-03","o":43.75,"h":53.12,"l":40.62,"c":51.56,"v":14840},{"d":"1998-11-04","o":51.56,"h":55.47,"l":48.44,"c":53.12,"v":16136},{"d":"1998-11-05","o":54.69,"h":57.81,"l":53.12,"c":56.25,"v":14404},{"d":"1998-11-06","o":57.81,"h":57.81,"l":50,"c":55.47,"v":11824},{"d":"1998-11-09","o":50,"h":54.69,"l":46.88,"c":48.44,"v":7396},{"d":"1998-11-10","o":49.22,"h":50,"l":43.75,"c":50,"v":13624},{"d":"1998-11-11","o":50,"h":53.12,"l":46.88,"c":51.56,"v":8664},{"d":"1998-11-12","o":50,"h":53.12,"l":46.88,"c":50,"v":5444},{"d":"1998-11-13","o":50,"h":50,"l":43.75,"c":50,"v":4656},{"d":"1998-11-16","o":46.88,"h":57.81,"l":46.88,"c":50,"v":12952},{"d":"1998-11-17","o":46.88,"h":50,"l":45.31,"c":45.31,"v":5036},{"d":"1998-11-18","o":45.31,"h":46.88,"l":37.5,"c":39.84,"v":6096},{"d":"1998-11-19","o":40.62,"h":50,"l":40.62,"c":46.88,"v":7160},{"d":"1998-11-20","o":47.66,"h":47.66,"l":40.62,"c":42.19,"v":5760},{"d":"1998-11-23","o":45.31,"h":46.88,"l":39.06,"c":39.06,"v":5204},{"d":"1998-11-24","o":37.5,"h":40.62,"l":35.94,"c":38.28,"v":7628},{"d":"1998-11-25","o":35.94,"h":39.06,"l":35.94,"c":37.5,"v":2348},{"d":"1998-11-27","o":37.5,"h":39.06,"l":36.72,"c":38.28,"v":1424},{"d":"1998-11-30","o":38.28,"h":39.06,"l":31.25,"c":37.5,"v":8032},{"d":"1998-12-01","o":37.5,"h":37.5,"l":32.03,"c":35.94,"v":3388},{"d":"1998-12-02","o":37.5,"h":39.84,"l":32.81,"c":37.5,"v":9016},{"d":"1998-12-03","o":37.5,"h":39.06,"l":33.59,"c":39.06,"v":6348},{"d":"1998-12-04","o":37.5,"h":40.62,"l":35.94,"c":40.62,"v":5404},{"d":"1998-12-07","o":37.5,"h":40.62,"l":37.5,"c":37.5,"v":6888},{"d":"1998-12-08","o":37.5,"h":39.06,"l":34.38,"c":35.94,"v":6372},{"d":"1998-12-09","o":35.16,"h":36.72,"l":32.81,"c":34.38,"v":4940},{"d":"1998-12-10","o":34.38,"h":37.5,"l":32.81,"c":32.81,"v":3120},{"d":"1998-12-11","o":32.81,"h":34.38,"l":28.91,"c":31.25,"v":9368},{"d":"1998-12-14","o":29.69,"h":32.81,"l":25,"c":26.56,"v":8304},{"d":"1998-12-15","o":26.56,"h":29.69,"l":25,"c":28.12,"v":7680},{"d":"1998-12-16","o":25.78,"h":28.91,"l":25.78,"c":26.56,"v":8208},{"d":"1998-12-17","o":25.78,"h":28.12,"l":25,"c":28.12,"v":12692},{"d":"1998-12-18","o":25.78,"h":31.25,"l":25.78,"c":30.47,"v":9344},{"d":"1998-12-21","o":30.47,"h":31.25,"l":27.34,"c":28.91,"v":11528},{"d":"1998-12-22","o":26.56,"h":28.91,"l":26.56,"c":28.91,"v":22196},{"d":"1998-12-23","o":28.12,"h":31.25,"l":27.34,"c":31.25,"v":15936},{"d":"1998-12-24","o":28.12,"h":38.28,"l":28.12,"c":37.5,"v":15528},{"d":"1998-12-28","o":37.5,"h":37.5,"l":30.47,"c":35.94,"v":16476},{"d":"1998-12-29","o":34.38,"h":35.94,"l":28.12,"c":34.38,"v":17648},{"d":"1998-12-30","o":30.47,"h":33.59,"l":29.69,"c":31.25,"v":15264},{"d":"1998-12-31","o":28.12,"h":32.03,"l":28.12,"c":32.03,"v":22128},{"d":"1999-01-04","o":32.03,"h":35.94,"l":31.25,"c":34.38,"v":7184},{"d":"1999-01-05","o":33.59,"h":37.5,"l":32.81,"c":35.94,"v":3828},{"d":"1999-01-06","o":35.94,"h":37.5,"l":32.81,"c":36.72,"v":3608},{"d":"1999-01-07","o":32.81,"h":37.5,"l":32.81,"c":35.94,"v":2084},{"d":"1999-01-08","o":35.94,"h":36.72,"l":32.03,"c":35.16,"v":10388},{"d":"1999-01-11","o":32.03,"h":36.72,"l":31.25,"c":35.94,"v":5796},{"d":"1999-01-12","o":37.5,"h":37.5,"l":32.81,"c":34.38,"v":4624},{"d":"1999-01-13","o":32.81,"h":34.38,"l":28.12,"c":32.81,"v":5416},{"d":"1999-01-14","o":32.81,"h":32.81,"l":29.69,"c":32.81,"v":3976},{"d":"1999-01-15","o":31.25,"h":40.62,"l":31.25,"c":40.62,"v":19704},{"d":"1999-01-19","o":47.66,"h":50,"l":39.06,"c":47.66,"v":24692},{"d":"1999-01-20","o":48.44,"h":48.44,"l":42.19,"c":43.75,"v":14332},{"d":"1999-01-21","o":43.75,"h":46.88,"l":39.06,"c":42.19,"v":7984},{"d":"1999-01-22","o":39.06,"h":47.66,"l":37.5,"c":47.66,"v":15948},{"d":"1999-01-25","o":45.31,"h":47.66,"l":42.19,"c":45.31,"v":15796},{"d":"1999-01-26","o":45.31,"h":46.88,"l":41.41,"c":42.19,"v":15376},{"d":"1999-01-27","o":42.97,"h":43.75,"l":41.41,"c":43.75,"v":5928},{"d":"1999-01-28","o":42.19,"h":43.75,"l":37.5,"c":40.62,"v":8956},{"d":"1999-01-29","o":38.28,"h":46.09,"l":37.5,"c":46.09,"v":15276},{"d":"1999-02-01","o":46.09,"h":46.88,"l":40.62,"c":45.31,"v":7404},{"d":"1999-02-02","o":42.19,"h":46.09,"l":39.06,"c":45.31,"v":9480},{"d":"1999-02-03","o":46.88,"h":46.88,"l":41.41,"c":45.31,"v":3180},{"d":"1999-02-04","o":43.75,"h":45.31,"l":41.41,"c":43.75,"v":2504},{"d":"1999-02-05","o":42.19,"h":43.75,"l":39.06,"c":41.41,"v":5920},{"d":"1999-02-08","o":41.41,"h":43.75,"l":39.06,"c":43.75,"v":1572},{"d":"1999-02-09","o":42.19,"h":44.53,"l":42.19,"c":44.53,"v":6412},{"d":"1999-02-10","o":40.62,"h":45.31,"l":39.06,"c":43.75,"v":2200},{"d":"1999-02-11","o":40.62,"h":44.53,"l":40.62,"c":43.75,"v":4232},{"d":"1999-02-12","o":43.75,"h":45.31,"l":39.84,"c":43.75,"v":11920},{"d":"1999-02-16","o":43.75,"h":45.31,"l":41.41,"c":42.97,"v":3056},{"d":"1999-02-17","o":42.19,"h":44.53,"l":39.06,"c":44.53,"v":5000},{"d":"1999-02-18","o":40.62,"h":42.19,"l":39.06,"c":40.62,"v":6208},{"d":"1999-02-19","o":40.62,"h":42.97,"l":34.38,"c":40.62,"v":2664},{"d":"1999-02-22","o":37.5,"h":42.97,"l":37.5,"c":41.41,"v":1832},{"d":"1999-02-23","o":40.62,"h":42.97,"l":37.5,"c":39.84,"v":5540},{"d":"1999-02-24","o":40.62,"h":40.62,"l":35.94,"c":38.28,"v":16680},{"d":"1999-02-25","o":39.06,"h":39.06,"l":36.72,"c":37.5,"v":4636},{"d":"1999-02-26","o":38.28,"h":40.62,"l":36.72,"c":38.28,"v":4984},{"d":"1999-03-01","o":39.06,"h":39.06,"l":36.72,"c":38.28,"v":6724},{"d":"1999-03-02","o":37.5,"h":38.28,"l":36.72,"c":37.5,"v":2948},{"d":"1999-03-03","o":37.5,"h":39.84,"l":36.72,"c":37.5,"v":3128},{"d":"1999-03-04","o":36.72,"h":39.06,"l":35.16,"c":36.72,"v":10352},{"d":"1999-03-05","o":37.5,"h":37.5,"l":35.16,"c":35.94,"v":1696},{"d":"1999-03-08","o":35.16,"h":36.72,"l":35.16,"c":35.94,"v":1872},{"d":"1999-03-09","o":36.72,"h":36.72,"l":32.81,"c":32.81,"v":2904},{"d":"1999-03-10","o":33.59,"h":34.38,"l":32.03,"c":32.81,"v":2764},{"d":"1999-03-11","o":32.03,"h":35.16,"l":32.03,"c":34.38,"v":6632},{"d":"1999-03-12","o":34.38,"h":35.16,"l":32.81,"c":34.38,"v":1256},{"d":"1999-03-15","o":32.81,"h":35.16,"l":32.81,"c":33.59,"v":2452},{"d":"1999-03-16","o":33.59,"h":34.38,"l":31.25,"c":32.81,"v":3656},{"d":"1999-03-17","o":32.03,"h":32.81,"l":32.03,"c":32.81,"v":1540},{"d":"1999-03-18","o":32.03,"h":32.81,"l":30.47,"c":31.25,"v":1664},{"d":"1999-03-19","o":31.25,"h":31.25,"l":29.69,"c":30.47,"v":3144},{"d":"1999-03-22","o":30.47,"h":30.47,"l":26.56,"c":27.34,"v":4804},{"d":"1999-03-23","o":27.34,"h":27.34,"l":25.78,"c":26.56,"v":8340},{"d":"1999-03-24","o":26.56,"h":31.25,"l":25.78,"c":28.12,"v":6300},{"d":"1999-03-25","o":29.69,"h":30.47,"l":28.12,"c":29.69,"v":3028},{"d":"1999-03-26","o":29.69,"h":31.25,"l":28.12,"c":30.47,"v":3916},{"d":"1999-03-29","o":30.47,"h":31.25,"l":28.91,"c":31.25,"v":3608},{"d":"1999-03-30","o":31.25,"h":31.25,"l":28.91,"c":31.25,"v":3164},{"d":"1999-03-31","o":29.69,"h":39.84,"l":29.69,"c":39.84,"v":9516},{"d":"1999-04-01","o":40.62,"h":43.75,"l":39.06,"c":42.19,"v":5472},{"d":"1999-04-05","o":42.97,"h":43.75,"l":32.03,"c":37.5,"v":6136},{"d":"1999-04-06","o":37.5,"h":37.5,"l":32.03,"c":35.94,"v":2692},{"d":"1999-04-07","o":34.38,"h":37.5,"l":32.81,"c":34.38,"v":4384},{"d":"1999-04-08","o":33.59,"h":34.38,"l":31.25,"c":33.59,"v":3712},{"d":"1999-04-09","o":32.81,"h":35.94,"l":31.25,"c":32.81,"v":4468},{"d":"1999-04-12","o":32.81,"h":33.59,"l":29.69,"c":32.81,"v":7524},{"d":"1999-04-13","o":32.81,"h":35.94,"l":32.81,"c":33.59,"v":5732},{"d":"1999-04-14","o":33.59,"h":37.5,"l":32.81,"c":37.5,"v":6208},{"d":"1999-04-15","o":37.5,"h":42.19,"l":36.72,"c":42.19,"v":8132},{"d":"1999-04-16","o":42.19,"h":42.97,"l":35.94,"c":40.62,"v":6564},{"d":"1999-04-19","o":39.06,"h":42.19,"l":37.5,"c":37.5,"v":5748},{"d":"1999-04-20","o":35.94,"h":39.06,"l":34.38,"c":37.5,"v":2500},{"d":"1999-04-21","o":37.5,"h":39.06,"l":35.16,"c":39.06,"v":2776},{"d":"1999-04-22","o":39.06,"h":39.06,"l":37.5,"c":39.06,"v":2228},{"d":"1999-04-23","o":37.5,"h":40.62,"l":37.5,"c":40.62,"v":5340},{"d":"1999-04-26","o":37.5,"h":40.62,"l":35.94,"c":35.94,"v":6496},{"d":"1999-04-27","o":37.5,"h":39.84,"l":34.38,"c":37.5,"v":9136},{"d":"1999-04-28","o":39.06,"h":39.06,"l":34.38,"c":37.5,"v":3312},{"d":"1999-04-29","o":36.72,"h":39.06,"l":36.72,"c":39.06,"v":11260},{"d":"1999-04-30","o":37.5,"h":45.31,"l":34.38,"c":42.19,"v":15564},{"d":"1999-05-03","o":47.66,"h":53.12,"l":45.31,"c":50,"v":33996},{"d":"1999-05-04","o":50.78,"h":50.78,"l":45.31,"c":47.66,"v":12860},{"d":"1999-05-05","o":47.66,"h":47.66,"l":42.19,"c":44.53,"v":6148},{"d":"1999-05-06","o":42.19,"h":46.09,"l":40.62,"c":45.31,"v":6264},{"d":"1999-05-07","o":46.88,"h":47.66,"l":44.53,"c":46.88,"v":3704},{"d":"1999-05-10","o":45.31,"h":50.78,"l":45.31,"c":50,"v":10064},{"d":"1999-05-11","o":50,"h":50,"l":49.22,"c":49.22,"v":4132},{"d":"1999-05-12","o":50,"h":54.69,"l":49.22,"c":54.69,"v":14208},{"d":"1999-05-13","o":54.69,"h":82.81,"l":52.34,"c":70.31,"v":37348},{"d":"1999-05-14","o":67.97,"h":79.69,"l":63.28,"c":72.66,"v":35192},{"d":"1999-05-17","o":75,"h":81.25,"l":75,"c":75,"v":17720},{"d":"1999-05-18","o":76.56,"h":79.69,"l":65.62,"c":70.31,"v":13092},{"d":"1999-05-19","o":70.31,"h":74.22,"l":65.62,"c":68.75,"v":6120},{"d":"1999-05-20","o":65.62,"h":70.31,"l":54.69,"c":62.5,"v":13576},{"d":"1999-05-21","o":60.16,"h":60.16,"l":53.12,"c":56.25,"v":5956},{"d":"1999-05-24","o":56.25,"h":56.25,"l":50,"c":53.91,"v":6876},{"d":"1999-05-25","o":54.69,"h":54.69,"l":46.88,"c":50.78,"v":9644},{"d":"1999-05-26","o":48.44,"h":50.78,"l":40.62,"c":45.31,"v":6440},{"d":"1999-05-27","o":48.44,"h":53.12,"l":44.53,"c":53.12,"v":8784},{"d":"1999-05-28","o":53.12,"h":62.5,"l":51.56,"c":62.5,"v":8048},{"d":"1999-06-01","o":64.06,"h":65.62,"l":57.81,"c":59.38,"v":6408},{"d":"1999-06-02","o":59.38,"h":60.94,"l":47.66,"c":50,"v":10936},{"d":"1999-06-03","o":51.56,"h":53.12,"l":50,"c":53.12,"v":11028},{"d":"1999-06-04","o":62.5,"h":71.09,"l":56.25,"c":62.5,"v":35796},{"d":"1999-06-07","o":65.62,"h":68.75,"l":62.5,"c":63.28,"v":12172},{"d":"1999-06-08","o":64.84,"h":67.19,"l":59.38,"c":61.72,"v":7268},{"d":"1999-06-09","o":59.77,"h":60.94,"l":52.34,"c":56.25,"v":8128},{"d":"1999-06-10","o":56.25,"h":56.25,"l":51.56,"c":53.12,"v":5012},{"d":"1999-06-11","o":51.56,"h":53.12,"l":50,"c":50.78,"v":6676},{"d":"1999-06-14","o":52.34,"h":52.34,"l":46.88,"c":48.44,"v":7216},{"d":"1999-06-15","o":48.44,"h":54.69,"l":48.44,"c":54.69,"v":7456},{"d":"1999-06-16","o":54.69,"h":56.25,"l":50.78,"c":56.25,"v":3808},{"d":"1999-06-17","o":55.47,"h":56.25,"l":53.12,"c":54.69,"v":4128},{"d":"1999-06-18","o":53.91,"h":55.47,"l":50.78,"c":53.12,"v":2640},{"d":"1999-06-21","o":54.69,"h":54.69,"l":48.44,"c":53.12,"v":4856},{"d":"1999-06-22","o":53.12,"h":55.47,"l":47.66,"c":48.44,"v":6060},{"d":"1999-06-23","o":50.78,"h":51.56,"l":46.88,"c":48.44,"v":6908},{"d":"1999-06-24","o":49.61,"h":50,"l":47.66,"c":47.66,"v":3136},{"d":"1999-06-25","o":49.22,"h":49.22,"l":46.88,"c":47.66,"v":2816},{"d":"1999-06-28","o":49.22,"h":50.78,"l":47.66,"c":47.66,"v":2752},{"d":"1999-06-29","o":48.44,"h":50,"l":41.41,"c":46.88,"v":5948},{"d":"1999-06-30","o":41.41,"h":43.75,"l":40.62,"c":42.97,"v":6576},{"d":"1999-07-01","o":41.41,"h":42.97,"l":38.28,"c":40.62,"v":8076},{"d":"1999-07-02","o":39.06,"h":42.97,"l":37.5,"c":40.62,"v":5960},{"d":"1999-07-06","o":40.62,"h":42.19,"l":37.5,"c":40.62,"v":3868},{"d":"1999-07-07","o":42.19,"h":42.19,"l":38.28,"c":40.62,"v":4344},{"d":"1999-07-08","o":42.19,"h":42.19,"l":38.28,"c":41.41,"v":1836},{"d":"1999-07-09","o":39.84,"h":42.19,"l":38.28,"c":41.41,"v":4116},{"d":"1999-07-12","o":42.19,"h":42.19,"l":39.84,"c":40.62,"v":1716},{"d":"1999-07-13","o":40.62,"h":40.62,"l":39.06,"c":40.62,"v":2280},{"d":"1999-07-14","o":41.41,"h":41.41,"l":38.28,"c":40.62,"v":4892},{"d":"1999-07-15","o":39.06,"h":39.84,"l":37.5,"c":37.5,"v":3156},{"d":"1999-07-16","o":38.28,"h":41.41,"l":37.5,"c":41.41,"v":8180},{"d":"1999-07-19","o":40.62,"h":42.19,"l":39.06,"c":40.62,"v":5136},{"d":"1999-07-20","o":40.62,"h":42.19,"l":34.38,"c":34.38,"v":5492},{"d":"1999-07-21","o":35.94,"h":40.62,"l":34.38,"c":40.62,"v":6208},{"d":"1999-07-22","o":41.41,"h":42.19,"l":39.84,"c":41.41,"v":9000},{"d":"1999-07-23","o":40.62,"h":41.41,"l":39.84,"c":41.41,"v":5416},{"d":"1999-07-26","o":40.62,"h":41.41,"l":37.5,"c":37.5,"v":1920},{"d":"1999-07-27","o":39.84,"h":40.62,"l":37.5,"c":40.62,"v":3832},{"d":"1999-07-28","o":39.84,"h":41.41,"l":39.84,"c":39.84,"v":3688},{"d":"1999-07-29","o":41.41,"h":42.19,"l":37.5,"c":39.84,"v":6800},{"d":"1999-07-30","o":38.28,"h":39.84,"l":36.72,"c":37.5,"v":4480},{"d":"1999-08-02","o":38.28,"h":38.28,"l":34.38,"c":34.38,"v":5704},{"d":"1999-08-03","o":34.38,"h":35.94,"l":31.25,"c":34.38,"v":8084},{"d":"1999-08-04","o":33.59,"h":35.16,"l":32.81,"c":34.38,"v":1828},{"d":"1999-08-05","o":33.98,"h":35.16,"l":32.81,"c":32.81,"v":1432},{"d":"1999-08-06","o":34.38,"h":34.38,"l":31.25,"c":32.81,"v":2300},{"d":"1999-08-09","o":32.03,"h":34.38,"l":29.69,"c":31.25,"v":4116},{"d":"1999-08-10","o":30.47,"h":31.25,"l":28.12,"c":28.12,"v":6020},{"d":"1999-08-11","o":28.12,"h":29.69,"l":17.19,"c":25,"v":27008},{"d":"1999-08-12","o":25,"h":25.78,"l":23.44,"c":25.78,"v":10536},{"d":"1999-08-13","o":25.39,"h":25.78,"l":24.22,"c":25.78,"v":7376},{"d":"1999-08-16","o":25,"h":26.56,"l":24.22,"c":25.78,"v":5076},{"d":"1999-08-17","o":25.78,"h":25.78,"l":25,"c":25.78,"v":4724},{"d":"1999-08-18","o":25,"h":25.78,"l":25,"c":25.78,"v":4096},{"d":"1999-08-19","o":25,"h":25.78,"l":24.22,"c":25.78,"v":5568},{"d":"1999-08-20","o":25,"h":25.78,"l":21.88,"c":25.78,"v":4556},{"d":"1999-08-23","o":25,"h":25.78,"l":23.44,"c":25,"v":4312},{"d":"1999-08-24","o":25,"h":25.78,"l":23.44,"c":24.22,"v":3660},{"d":"1999-08-25","o":25,"h":25.78,"l":24.22,"c":25,"v":6248},{"d":"1999-08-26","o":25.78,"h":25.78,"l":23.44,"c":25.78,"v":5016},{"d":"1999-08-27","o":25.39,"h":25.78,"l":24.22,"c":25.78,"v":3712},{"d":"1999-08-30","o":25,"h":25.78,"l":24.22,"c":25,"v":1504},{"d":"1999-08-31","o":25,"h":25.78,"l":24.22,"c":25.78,"v":984},{"d":"1999-09-01","o":25.78,"h":25.78,"l":23.44,"c":25.78,"v":1780},{"d":"1999-09-02","o":25,"h":25.78,"l":24.22,"c":25.78,"v":452},{"d":"1999-09-03","o":24.61,"h":25.78,"l":24.22,"c":25.78,"v":1652},{"d":"1999-09-07","o":24.22,"h":25.78,"l":24.22,"c":25.78,"v":5900},{"d":"1999-09-08","o":23.83,"h":25.78,"l":23.44,"c":25.78,"v":2296},{"d":"1999-09-09","o":24.22,"h":25.78,"l":24.22,"c":25,"v":2000},{"d":"1999-09-10","o":25.39,"h":25.78,"l":24.61,"c":25.78,"v":9520},{"d":"1999-09-13","o":25.39,"h":25.78,"l":24.22,"c":25,"v":8344},{"d":"1999-09-14","o":25,"h":25.78,"l":24.22,"c":25,"v":8696},{"d":"1999-09-15","o":25,"h":25.78,"l":24.22,"c":25,"v":7728},{"d":"1999-09-16","o":25,"h":25,"l":24.22,"c":25,"v":2192},{"d":"1999-09-17","o":25,"h":25.78,"l":24.22,"c":25,"v":12500},{"d":"1999-09-20","o":25,"h":25.78,"l":24.22,"c":25,"v":4428},{"d":"1999-09-21","o":24.61,"h":25,"l":24.22,"c":25,"v":3476},{"d":"1999-09-22","o":24.61,"h":25.78,"l":24.22,"c":25.78,"v":9608},{"d":"1999-09-23","o":25,"h":31.25,"l":25,"c":28.12,"v":49528},{"d":"1999-09-24","o":27.73,"h":31.25,"l":25,"c":30.47,"v":18928},{"d":"1999-09-27","o":32.03,"h":37.5,"l":31.25,"c":33.59,"v":17172},{"d":"1999-09-28","o":35.55,"h":36.72,"l":32.81,"c":35.94,"v":11456},{"d":"1999-09-29","o":35.94,"h":36.72,"l":28.91,"c":31.25,"v":5768},{"d":"1999-09-30","o":32.03,"h":32.03,"l":26.56,"c":29.69,"v":4748},{"d":"1999-10-01","o":28.12,"h":32.81,"l":27.34,"c":32.03,"v":7648},{"d":"1999-10-04","o":32.81,"h":33.59,"l":30.47,"c":32.03,"v":1808},{"d":"1999-10-05","o":32.03,"h":32.81,"l":29.69,"c":31.25,"v":788},{"d":"1999-10-06","o":29.69,"h":31.25,"l":26.56,"c":29.69,"v":5704},{"d":"1999-10-07","o":29.69,"h":30.47,"l":25.78,"c":28.12,"v":2696},{"d":"1999-10-08","o":26.56,"h":31.25,"l":25.78,"c":29.69,"v":8252},{"d":"1999-10-11","o":29.69,"h":30.47,"l":28.12,"c":28.91,"v":2500},{"d":"1999-10-12","o":29.69,"h":29.69,"l":25.78,"c":26.56,"v":4008},{"d":"1999-10-13","o":26.95,"h":27.34,"l":25,"c":26.56,"v":3588},{"d":"1999-10-14","o":26.17,"h":27.34,"l":25.78,"c":26.56,"v":1988},{"d":"1999-10-15","o":26.17,"h":26.56,"l":25,"c":26.56,"v":2680},{"d":"1999-10-18","o":26.56,"h":26.56,"l":24.22,"c":25.78,"v":4452},{"d":"1999-10-19","o":25,"h":25.78,"l":24.22,"c":25.78,"v":1956},{"d":"1999-10-20","o":25,"h":25,"l":23.44,"c":25,"v":976},{"d":"1999-10-21","o":24.22,"h":25,"l":23.44,"c":25,"v":6092},{"d":"1999-10-22","o":24.22,"h":25,"l":23.44,"c":25,"v":2656},{"d":"1999-10-25","o":25,"h":25,"l":23.44,"c":24.22,"v":3704},{"d":"1999-10-26","o":23.44,"h":25,"l":23.44,"c":24.22,"v":6156},{"d":"1999-10-27","o":24.61,"h":26.56,"l":24.61,"c":25.78,"v":5352},{"d":"1999-10-28","o":25,"h":28.12,"l":25,"c":26.56,"v":7328},{"d":"1999-10-29","o":26.17,"h":26.56,"l":24.22,"c":25.78,"v":10544},{"d":"1999-11-01","o":25.39,"h":25.78,"l":24.22,"c":25.78,"v":2432},{"d":"1999-11-02","o":25,"h":27.34,"l":24.22,"c":26.56,"v":5116},{"d":"1999-11-03","o":25,"h":31.25,"l":25,"c":31.25,"v":6784},{"d":"1999-11-04","o":29.69,"h":31.25,"l":26.56,"c":28.12,"v":4900},{"d":"1999-11-05","o":28.91,"h":31.25,"l":27.34,"c":29.69,"v":5940},{"d":"1999-11-08","o":28.12,"h":30.47,"l":28.12,"c":29.69,"v":1652},{"d":"1999-11-09","o":28.12,"h":29.69,"l":26.56,"c":27.34,"v":1872},{"d":"1999-11-10","o":26.56,"h":27.34,"l":25.78,"c":26.56,"v":5140},{"d":"1999-11-11","o":25.78,"h":27.34,"l":25,"c":27.34,"v":3600},{"d":"1999-11-12","o":26.17,"h":28.12,"l":25,"c":26.56,"v":2352},{"d":"1999-11-15","o":26.17,"h":27.34,"l":25,"c":25,"v":6224},{"d":"1999-11-16","o":25.78,"h":26.56,"l":25,"c":25,"v":7744},{"d":"1999-11-17","o":25.39,"h":26.56,"l":25,"c":25,"v":7716},{"d":"1999-11-18","o":25.78,"h":26.56,"l":24.22,"c":25.78,"v":8372},{"d":"1999-11-19","o":25.78,"h":25.78,"l":24.22,"c":25.78,"v":13156},{"d":"1999-11-22","o":25.78,"h":25.78,"l":24.22,"c":25.78,"v":8032},{"d":"1999-11-23","o":25,"h":25.78,"l":25,"c":25,"v":6340},{"d":"1999-11-24","o":25,"h":25.78,"l":24.22,"c":25,"v":7768},{"d":"1999-11-26","o":25,"h":25,"l":24.22,"c":25,"v":2524},{"d":"1999-11-29","o":24.61,"h":24.61,"l":21.88,"c":23.44,"v":7080},{"d":"1999-11-30","o":23.05,"h":25.78,"l":22.66,"c":25,"v":9716},{"d":"1999-12-01","o":24.22,"h":25,"l":24.22,"c":25,"v":2284},{"d":"1999-12-02","o":24.22,"h":25,"l":24.22,"c":24.22,"v":4896},{"d":"1999-12-03","o":25,"h":25,"l":20.31,"c":23.44,"v":17956},{"d":"1999-12-06","o":21.88,"h":23.44,"l":21.09,"c":21.09,"v":12208},{"d":"1999-12-07","o":20.31,"h":24.22,"l":18.75,"c":23.44,"v":19028},{"d":"1999-12-08","o":24.22,"h":24.22,"l":20.31,"c":23.44,"v":10604},{"d":"1999-12-09","o":23.44,"h":25,"l":20.31,"c":21.09,"v":11084},{"d":"1999-12-10","o":21.09,"h":21.88,"l":20.31,"c":21.09,"v":8120},{"d":"1999-12-13","o":20.7,"h":21.09,"l":18.75,"c":19.53,"v":16408},{"d":"1999-12-14","o":20.31,"h":20.31,"l":17.97,"c":20.31,"v":17124},{"d":"1999-12-15","o":20.31,"h":30.47,"l":18.75,"c":29.69,"v":48364},{"d":"1999-12-16","o":28.12,"h":29.69,"l":21.88,"c":24.22,"v":37900},{"d":"1999-12-17","o":21.88,"h":24.22,"l":21.48,"c":24.22,"v":13556},{"d":"1999-12-20","o":24.22,"h":25.78,"l":21.88,"c":24.22,"v":12352},{"d":"1999-12-21","o":24.22,"h":25,"l":22.66,"c":24.22,"v":10588},{"d":"1999-12-22","o":22.66,"h":23.44,"l":20.31,"c":21.09,"v":12256},{"d":"1999-12-23","o":23.44,"h":25,"l":21.09,"c":21.88,"v":16760},{"d":"1999-12-27","o":21.09,"h":23.44,"l":21.09,"c":22.66,"v":11524},{"d":"1999-12-28","o":21.09,"h":22.66,"l":18.75,"c":19.53,"v":21096},{"d":"1999-12-29","o":19.53,"h":21.88,"l":18.75,"c":20.31,"v":19012},{"d":"1999-12-30","o":20.31,"h":21.88,"l":18.75,"c":20.31,"v":24572},{"d":"1999-12-31","o":20.31,"h":21.09,"l":18.75,"c":20.31,"v":21528},{"d":"2000-01-03","o":19.53,"h":21.09,"l":18.75,"c":19.53,"v":5260},{"d":"2000-01-04","o":20.31,"h":21.88,"l":18.75,"c":20.31,"v":9216},{"d":"2000-01-05","o":21.09,"h":21.88,"l":19.53,"c":21.09,"v":3396},{"d":"2000-01-06","o":21.48,"h":23.44,"l":20.31,"c":21.88,"v":7868},{"d":"2000-01-07","o":21.88,"h":23.44,"l":21.09,"c":22.66,"v":7904},{"d":"2000-01-10","o":22.27,"h":23.44,"l":21.88,"c":21.88,"v":9156},{"d":"2000-01-11","o":23.44,"h":23.44,"l":21.88,"c":22.66,"v":7544},{"d":"2000-01-12","o":23.44,"h":23.44,"l":21.88,"c":22.66,"v":5308},{"d":"2000-01-13","o":22.66,"h":23.44,"l":21.88,"c":22.66,"v":8036},{"d":"2000-01-14","o":21.88,"h":23.44,"l":21.09,"c":21.88,"v":6840},{"d":"2000-01-18","o":21.88,"h":22.66,"l":21.09,"c":22.66,"v":8512},{"d":"2000-01-19","o":22.27,"h":23.44,"l":21.09,"c":22.66,"v":7764},{"d":"2000-01-20","o":22.66,"h":28.12,"l":21.88,"c":28.12,"v":30076},{"d":"2000-01-21","o":28.12,"h":28.52,"l":25,"c":28.12,"v":11500},{"d":"2000-01-24","o":27.34,"h":31.25,"l":24.22,"c":26.56,"v":35472},{"d":"2000-01-25","o":27.34,"h":28.12,"l":24.22,"c":25.78,"v":28992},{"d":"2000-01-26","o":32.03,"h":45.31,"l":29.69,"c":36.72,"v":126604},{"d":"2000-01-27","o":37.5,"h":38.28,"l":28.12,"c":32.81,"v":38012},{"d":"2000-01-28","o":31.25,"h":32.81,"l":28.12,"c":31.25,"v":16936},{"d":"2000-01-31","o":30.47,"h":31.25,"l":25.78,"c":29.69,"v":15780},{"d":"2000-02-01","o":29.69,"h":29.69,"l":26.56,"c":28.12,"v":5696},{"d":"2000-02-02","o":27.73,"h":34.38,"l":27.34,"c":33.2,"v":12400},{"d":"2000-02-03","o":32.81,"h":34.38,"l":31.25,"c":32.81,"v":7468},{"d":"2000-02-04","o":32.81,"h":35.94,"l":32.81,"c":34.38,"v":24996},{"d":"2000-02-07","o":39.06,"h":50,"l":39.06,"c":43.75,"v":149548},{"d":"2000-02-08","o":46.88,"h":53.12,"l":41.41,"c":52.34,"v":111200},{"d":"2000-02-09","o":53.91,"h":78.12,"l":53.91,"c":70.31,"v":250468},{"d":"2000-02-10","o":71.88,"h":75,"l":57.03,"c":60.94,"v":90684},{"d":"2000-02-11","o":65.62,"h":67.97,"l":62.5,"c":67.19,"v":56368},{"d":"2000-02-14","o":68.75,"h":71.88,"l":62.5,"c":64.84,"v":28216},{"d":"2000-02-15","o":64.06,"h":65.62,"l":50,"c":56.25,"v":43112},{"d":"2000-02-16","o":57.81,"h":59.38,"l":46.88,"c":51.56,"v":32964},{"d":"2000-02-17","o":53.91,"h":56.25,"l":50,"c":55.47,"v":19944},{"d":"2000-02-18","o":57.81,"h":65.62,"l":54.69,"c":60.94,"v":37440},{"d":"2000-02-22","o":61.72,"h":64.06,"l":54.69,"c":60.94,"v":26464},{"d":"2000-02-23","o":60.94,"h":62.5,"l":51.56,"c":58.59,"v":17412},{"d":"2000-02-24","o":56.25,"h":59.38,"l":53.12,"c":55.47,"v":11584},{"d":"2000-02-25","o":54.69,"h":56.25,"l":50.78,"c":53.12,"v":16640},{"d":"2000-02-28","o":52.34,"h":54.69,"l":50,"c":53.91,"v":15108},{"d":"2000-02-29","o":56.25,"h":62.5,"l":51.56,"c":55.47,"v":30120},{"d":"2000-03-01","o":55.47,"h":59.38,"l":51.56,"c":53.91,"v":11080},{"d":"2000-03-02","o":60.94,"h":61.72,"l":53.12,"c":57.81,"v":17072},{"d":"2000-03-03","o":60.94,"h":75,"l":59.38,"c":71.88,"v":93924},{"d":"2000-03-06","o":74.22,"h":103.12,"l":72.66,"c":92.19,"v":233660},{"d":"2000-03-07","o":103.12,"h":103.91,"l":93.75,"c":96.88,"v":126704},{"d":"2000-03-08","o":100,"h":100.78,"l":73.44,"c":92.19,"v":58492},{"d":"2000-03-09","o":91.41,"h":92.19,"l":80.86,"c":89.06,"v":28420},{"d":"2000-03-10","o":89.06,"h":92.19,"l":85.16,"c":89.84,"v":37992},{"d":"2000-03-13","o":81.25,"h":95.31,"l":78.91,"c":88.28,"v":29228},{"d":"2000-03-14","o":89.06,"h":91.41,"l":73.44,"c":78.12,"v":43648},{"d":"2000-03-15","o":82.81,"h":82.81,"l":65.62,"c":74.22,"v":40328},{"d":"2000-03-16","o":74.61,"h":77.34,"l":65.62,"c":73.44,"v":26000},{"d":"2000-03-17","o":75.78,"h":76.56,"l":71.88,"c":74.22,"v":14244},{"d":"2000-03-20","o":76.17,"h":81.25,"l":68.75,"c":69.53,"v":19608},{"d":"2000-03-21","o":68.75,"h":71.88,"l":56.25,"c":65.62,"v":24576},{"d":"2000-03-22","o":68.75,"h":71.88,"l":62.5,"c":64.06,"v":16372},{"d":"2000-03-23","o":63.28,"h":65.62,"l":56.25,"c":59.38,"v":13712},{"d":"2000-03-24","o":60.94,"h":67.97,"l":59.38,"c":67.97,"v":18136},{"d":"2000-03-27","o":70.31,"h":71.88,"l":60.16,"c":62.5,"v":22564},{"d":"2000-03-28","o":58.59,"h":67.19,"l":57.81,"c":64.06,"v":18268},{"d":"2000-03-29","o":64.84,"h":65.62,"l":56.25,"c":57.03,"v":18324},{"d":"2000-03-30","o":55.47,"h":58.59,"l":50.78,"c":53.12,"v":19820},{"d":"2000-03-31","o":68.75,"h":68.75,"l":50,"c":59.38,"v":22788},{"d":"2000-04-03","o":56.25,"h":62.5,"l":50.78,"c":55.47,"v":13764},{"d":"2000-04-04","o":50,"h":56.25,"l":43.75,"c":47.66,"v":37700},{"d":"2000-04-05","o":47.66,"h":50,"l":37.5,"c":49.22,"v":15296},{"d":"2000-04-06","o":50,"h":57.03,"l":50,"c":54.69,"v":21252},{"d":"2000-04-07","o":57.03,"h":71.88,"l":54.69,"c":67.19,"v":35516},{"d":"2000-04-10","o":64.84,"h":70.31,"l":56.25,"c":62.5,"v":16120},{"d":"2000-04-11","o":63.28,"h":64.06,"l":53.12,"c":59.38,"v":9656},{"d":"2000-04-12","o":54.69,"h":56.25,"l":46.88,"c":48.44,"v":17848},{"d":"2000-04-13","o":50.78,"h":56.25,"l":49.22,"c":49.22,"v":19916},{"d":"2000-04-14","o":48.44,"h":51.56,"l":37.5,"c":39.84,"v":26660},{"d":"2000-04-17","o":35.94,"h":37.5,"l":31.25,"c":34.38,"v":13700},{"d":"2000-04-18","o":34.38,"h":47.66,"l":33.98,"c":41.41,"v":15584},{"d":"2000-04-19","o":44.53,"h":49.22,"l":40.62,"c":40.62,"v":7916},{"d":"2000-04-20","o":43.75,"h":45.31,"l":34.38,"c":40.62,"v":6844},{"d":"2000-04-24","o":40.62,"h":40.62,"l":32.81,"c":37.5,"v":7668},{"d":"2000-04-25","o":40.62,"h":45.31,"l":37.5,"c":45.31,"v":4692},{"d":"2000-04-26","o":43.75,"h":43.75,"l":39.06,"c":42.19,"v":3092},{"d":"2000-04-27","o":40.62,"h":43.75,"l":38.28,"c":43.75,"v":5928},{"d":"2000-04-28","o":46.88,"h":46.88,"l":42.19,"c":45.31,"v":3456},{"d":"2000-05-01","o":46.09,"h":50.78,"l":44.92,"c":49.22,"v":9984},{"d":"2000-05-02","o":52.34,"h":81.25,"l":51.56,"c":69.53,"v":67788},{"d":"2000-05-03","o":73.44,"h":73.44,"l":62.5,"c":67.19,"v":19448},{"d":"2000-05-04","o":68.75,"h":70.31,"l":64.06,"c":65.62,"v":8872},{"d":"2000-05-05","o":66.41,"h":67.19,"l":62.5,"c":62.5,"v":7424},{"d":"2000-05-08","o":64.06,"h":64.06,"l":56.25,"c":60.16,"v":10992},{"d":"2000-05-09","o":60.94,"h":62.5,"l":56.25,"c":61.72,"v":9964},{"d":"2000-05-10","o":60.16,"h":61.72,"l":48.44,"c":50,"v":15068},{"d":"2000-05-11","o":53.12,"h":55.47,"l":50,"c":53.91,"v":6560},{"d":"2000-05-12","o":53.12,"h":54.69,"l":50,"c":51.56,"v":5304},{"d":"2000-05-15","o":51.56,"h":64.06,"l":50.78,"c":57.03,"v":23672},{"d":"2000-05-16","o":56.25,"h":61.72,"l":55.47,"c":58.59,"v":8436},{"d":"2000-05-17","o":57.81,"h":57.81,"l":53.12,"c":56.25,"v":6304},{"d":"2000-05-18","o":56.64,"h":57.81,"l":53.12,"c":56.25,"v":3992},{"d":"2000-05-19","o":56.25,"h":56.25,"l":50,"c":50,"v":8708},{"d":"2000-05-22","o":48.44,"h":50.78,"l":43.75,"c":48.44,"v":8292},{"d":"2000-05-23","o":50,"h":51.56,"l":46.09,"c":46.88,"v":4028},{"d":"2000-05-24","o":47.66,"h":56.25,"l":43.75,"c":45.31,"v":14664},{"d":"2000-05-25","o":46.09,"h":50,"l":43.75,"c":45.31,"v":7276},{"d":"2000-05-26","o":46.09,"h":47.66,"l":40.62,"c":47.66,"v":6016},{"d":"2000-05-30","o":39.84,"h":47.66,"l":39.84,"c":46.88,"v":4392},{"d":"2000-05-31","o":46.88,"h":49.22,"l":42.19,"c":43.75,"v":4856},{"d":"2000-06-01","o":43.36,"h":48.44,"l":40.62,"c":43.75,"v":5884},{"d":"2000-06-02","o":46.09,"h":50,"l":46.09,"c":50,"v":5804},{"d":"2000-06-05","o":50,"h":50,"l":43.75,"c":49.22,"v":7376},{"d":"2000-06-06","o":49.22,"h":52.34,"l":44.53,"c":48.44,"v":10616},{"d":"2000-06-07","o":46.48,"h":47.66,"l":37.5,"c":42.19,"v":25972},{"d":"2000-06-08","o":46.88,"h":46.88,"l":34.38,"c":39.06,"v":28360},{"d":"2000-06-09","o":39.06,"h":42.97,"l":31.25,"c":38.67,"v":28508},{"d":"2000-06-12","o":40.62,"h":45.31,"l":37.5,"c":40.62,"v":17640},{"d":"2000-06-13","o":37.5,"h":43.75,"l":37.5,"c":42.97,"v":8764},{"d":"2000-06-14","o":41.41,"h":44.14,"l":40.62,"c":40.62,"v":4580},{"d":"2000-06-15","o":39.84,"h":42.19,"l":39.06,"c":39.06,"v":4808},{"d":"2000-06-16","o":41.02,"h":42.97,"l":39.06,"c":42.97,"v":7972},{"d":"2000-06-19","o":43.75,"h":46.88,"l":40.62,"c":46.09,"v":12328},{"d":"2000-06-20","o":46.09,"h":48.44,"l":43.75,"c":44.53,"v":7752},{"d":"2000-06-21","o":45.31,"h":46.88,"l":41.41,"c":42.97,"v":2768},{"d":"2000-06-22","o":44.14,"h":44.53,"l":39.84,"c":39.84,"v":2404},{"d":"2000-06-23","o":41.02,"h":42.97,"l":39.06,"c":40.62,"v":3896},{"d":"2000-06-26","o":40.62,"h":43.75,"l":40.62,"c":40.62,"v":6668},{"d":"2000-06-27","o":42.58,"h":43.75,"l":39.06,"c":42.19,"v":6524},{"d":"2000-06-28","o":43.36,"h":43.75,"l":37.5,"c":40.62,"v":6252},{"d":"2000-06-29","o":41.41,"h":42.19,"l":37.5,"c":42.19,"v":3032},{"d":"2000-06-30","o":42.19,"h":42.19,"l":39.06,"c":39.06,"v":2272},{"d":"2000-07-03","o":41.41,"h":42.97,"l":39.06,"c":39.84,"v":4276},{"d":"2000-07-05","o":39.06,"h":40.62,"l":37.5,"c":39.06,"v":3816},{"d":"2000-07-06","o":39.06,"h":42.19,"l":37.5,"c":41.41,"v":4140},{"d":"2000-07-07","o":40.62,"h":42.19,"l":37.5,"c":39.84,"v":6144},{"d":"2000-07-10","o":39.84,"h":42.97,"l":38.28,"c":42.19,"v":5796},{"d":"2000-07-11","o":39.84,"h":42.97,"l":39.06,"c":39.06,"v":5604},{"d":"2000-07-12","o":39.06,"h":41.41,"l":37.5,"c":38.28,"v":7640},{"d":"2000-07-13","o":38.28,"h":39.84,"l":37.5,"c":39.84,"v":6504},{"d":"2000-07-14","o":38.67,"h":39.84,"l":37.5,"c":38.28,"v":5220},{"d":"2000-07-17","o":39.84,"h":40.62,"l":38.28,"c":39.06,"v":5104},{"d":"2000-07-18","o":38.67,"h":40.62,"l":37.5,"c":38.28,"v":5788},{"d":"2000-07-19","o":38.28,"h":40.62,"l":38.28,"c":40.62,"v":6672},{"d":"2000-07-20","o":40.62,"h":40.62,"l":37.5,"c":39.06,"v":4232},{"d":"2000-07-21","o":39.06,"h":39.06,"l":35.94,"c":37.5,"v":5288},{"d":"2000-07-24","o":37.5,"h":39.06,"l":34.38,"c":35.94,"v":7716},{"d":"2000-07-25","o":35.94,"h":35.94,"l":32.81,"c":34.38,"v":10036},{"d":"2000-07-26","o":34.38,"h":35.94,"l":28.12,"c":31.25,"v":8852},{"d":"2000-07-27","o":31.25,"h":35.94,"l":30.47,"c":34.38,"v":14032},{"d":"2000-07-28","o":35.16,"h":36.72,"l":32.03,"c":32.03,"v":6596},{"d":"2000-07-31","o":32.03,"h":34.38,"l":31.25,"c":33.59,"v":6744},{"d":"2000-08-01","o":32.81,"h":33.59,"l":31.25,"c":32.03,"v":3260},{"d":"2000-08-02","o":32.03,"h":35.16,"l":31.25,"c":31.25,"v":7556},{"d":"2000-08-03","o":31.25,"h":34.38,"l":28.91,"c":29.69,"v":11368},{"d":"2000-08-04","o":32.03,"h":35.94,"l":29.69,"c":32.03,"v":8140},{"d":"2000-08-07","o":32.81,"h":37.5,"l":32.81,"c":34.38,"v":8296},{"d":"2000-08-08","o":34.38,"h":36.72,"l":33.59,"c":35.94,"v":5116},{"d":"2000-08-09","o":36.72,"h":37.5,"l":34.38,"c":34.38,"v":4020},{"d":"2000-08-10","o":34.38,"h":36.72,"l":31.25,"c":32.03,"v":4424},{"d":"2000-08-11","o":31.25,"h":34.38,"l":31.25,"c":32.81,"v":4064},{"d":"2000-08-14","o":32.81,"h":32.81,"l":31.25,"c":32.03,"v":6104},{"d":"2000-08-15","o":31.64,"h":31.64,"l":28.12,"c":29.69,"v":6624},{"d":"2000-08-16","o":30.08,"h":31.25,"l":28.12,"c":29.69,"v":7788},{"d":"2000-08-17","o":28.91,"h":29.69,"l":26.56,"c":28.91,"v":5276},{"d":"2000-08-18","o":28.91,"h":29.69,"l":27.34,"c":28.12,"v":4680},{"d":"2000-08-21","o":27.73,"h":29.69,"l":27.34,"c":27.34,"v":6764},{"d":"2000-08-22","o":27.34,"h":28.91,"l":25.78,"c":26.56,"v":15256},{"d":"2000-08-23","o":27.73,"h":28.12,"l":25.78,"c":27.34,"v":7748},{"d":"2000-08-24","o":27.34,"h":28.12,"l":26.56,"c":27.34,"v":5960},{"d":"2000-08-25","o":25.78,"h":27.34,"l":25.78,"c":25.78,"v":8144},{"d":"2000-08-28","o":25.78,"h":28.12,"l":25.78,"c":28.12,"v":21508},{"d":"2000-08-29","o":42.97,"h":50,"l":39.84,"c":39.84,"v":77656},{"d":"2000-08-30","o":40.62,"h":42.19,"l":37.5,"c":38.28,"v":20856},{"d":"2000-08-31","o":40.62,"h":43.75,"l":39.06,"c":39.84,"v":11868},{"d":"2000-09-01","o":41.02,"h":42.19,"l":38.28,"c":38.67,"v":5676},{"d":"2000-09-05","o":40.62,"h":42.19,"l":39.06,"c":40.62,"v":12652},{"d":"2000-09-06","o":40.62,"h":40.62,"l":39.06,"c":39.84,"v":3344},{"d":"2000-09-07","o":39.84,"h":42.19,"l":39.84,"c":41.41,"v":15788},{"d":"2000-09-08","o":41.41,"h":50,"l":41.41,"c":46.88,"v":36780},{"d":"2000-09-11","o":49.61,"h":56.25,"l":47.66,"c":50.78,"v":64272},{"d":"2000-09-12","o":53.91,"h":53.91,"l":48.44,"c":50,"v":24036},{"d":"2000-09-13","o":49.61,"h":50.78,"l":45.31,"c":46.88,"v":14988},{"d":"2000-09-14","o":48.44,"h":50,"l":41.41,"c":43.75,"v":6608},{"d":"2000-09-15","o":44.53,"h":46.88,"l":42.19,"c":43.75,"v":4936},{"d":"2000-09-18","o":43.75,"h":45.31,"l":39.06,"c":41.41,"v":6052},{"d":"2000-09-19","o":40.62,"h":44.53,"l":39.06,"c":42.19,"v":9560},{"d":"2000-09-20","o":41.41,"h":42.19,"l":32.03,"c":35.94,"v":10920},{"d":"2000-09-21","o":35.94,"h":39.06,"l":33.59,"c":39.06,"v":6784},{"d":"2000-09-22","o":37.5,"h":38.28,"l":35.94,"c":37.5,"v":4428},{"d":"2000-09-25","o":36.72,"h":38.28,"l":34.38,"c":35.94,"v":3672},{"d":"2000-09-26","o":33.98,"h":34.38,"l":31.25,"c":33.59,"v":3728},{"d":"2000-09-27","o":32.81,"h":33.59,"l":31.25,"c":32.81,"v":7812},{"d":"2000-09-28","o":33.59,"h":34.38,"l":30.47,"c":32.81,"v":4524},{"d":"2000-09-29","o":33.59,"h":35.16,"l":32.03,"c":32.03,"v":2756},{"d":"2000-10-02","o":33.2,"h":35.16,"l":32.03,"c":33.59,"v":5428},{"d":"2000-10-03","o":33.59,"h":34.38,"l":31.25,"c":32.03,"v":3488},{"d":"2000-10-04","o":32.03,"h":32.81,"l":29.69,"c":31.25,"v":5592},{"d":"2000-10-05","o":31.25,"h":33.59,"l":29.69,"c":30.47,"v":5380},{"d":"2000-10-06","o":31.64,"h":32.81,"l":29.69,"c":30.47,"v":8448},{"d":"2000-10-09","o":30.47,"h":31.25,"l":30.47,"c":31.25,"v":2896},{"d":"2000-10-10","o":30.47,"h":32.03,"l":26.56,"c":29.69,"v":10792},{"d":"2000-10-11","o":29.69,"h":29.69,"l":26.56,"c":28.12,"v":3304},{"d":"2000-10-12","o":28.12,"h":30.47,"l":26.56,"c":26.56,"v":10204},{"d":"2000-10-13","o":25.78,"h":29.69,"l":25.78,"c":29.69,"v":7192},{"d":"2000-10-16","o":29.69,"h":29.69,"l":27.34,"c":28.91,"v":1200},{"d":"2000-10-17","o":28.12,"h":28.91,"l":26.56,"c":27.34,"v":6640},{"d":"2000-10-18","o":26.56,"h":27.34,"l":26.56,"c":27.34,"v":2080},{"d":"2000-10-19","o":28.12,"h":28.12,"l":26.56,"c":28.12,"v":5064},{"d":"2000-10-20","o":27.73,"h":28.12,"l":26.56,"c":28.12,"v":2060},{"d":"2000-10-23","o":28.12,"h":29.69,"l":26.56,"c":26.56,"v":6288},{"d":"2000-10-24","o":26.56,"h":28.12,"l":26.56,"c":27.34,"v":3036},{"d":"2000-10-25","o":27.34,"h":28.12,"l":26.56,"c":27.34,"v":2360},{"d":"2000-10-26","o":26.95,"h":27.34,"l":25.78,"c":27.34,"v":14276},{"d":"2000-10-27","o":26.56,"h":27.34,"l":25.78,"c":26.56,"v":2860},{"d":"2000-10-30","o":26.56,"h":26.56,"l":25.39,"c":26.56,"v":7364},{"d":"2000-10-31","o":25.78,"h":26.56,"l":24.22,"c":25.78,"v":14392},{"d":"2000-11-01","o":25,"h":32.81,"l":25,"c":32.81,"v":9316},{"d":"2000-11-02","o":33.59,"h":34.38,"l":28.91,"c":31.25,"v":6288},{"d":"2000-11-03","o":31.25,"h":31.25,"l":27.34,"c":28.91,"v":5884},{"d":"2000-11-06","o":31.25,"h":31.25,"l":27.34,"c":27.34,"v":3248},{"d":"2000-11-07","o":28.12,"h":28.91,"l":26.56,"c":27.34,"v":7868},{"d":"2000-11-08","o":28.91,"h":28.91,"l":27.34,"c":28.12,"v":1188},{"d":"2000-11-09","o":28.12,"h":29.69,"l":27.34,"c":29.69,"v":3032},{"d":"2000-11-10","o":28.12,"h":28.12,"l":25,"c":26.56,"v":7124},{"d":"2000-11-13","o":25,"h":25.39,"l":23.44,"c":25,"v":7396},{"d":"2000-11-14","o":25.78,"h":26.56,"l":25,"c":25,"v":4380},{"d":"2000-11-15","o":25.78,"h":26.56,"l":24.22,"c":24.22,"v":4676},{"d":"2000-11-16","o":24.22,"h":25.78,"l":23.44,"c":24.22,"v":5080},{"d":"2000-11-17","o":24.61,"h":25.78,"l":24.22,"c":25.78,"v":4820},{"d":"2000-11-20","o":23.83,"h":25,"l":23.44,"c":23.44,"v":1972},{"d":"2000-11-21","o":24.22,"h":25,"l":22.66,"c":25,"v":7072},{"d":"2000-11-22","o":22.66,"h":24.22,"l":22.66,"c":23.44,"v":4736},{"d":"2000-11-24","o":23.44,"h":24.22,"l":21.88,"c":22.66,"v":3776},{"d":"2000-11-27","o":22.66,"h":23.44,"l":21.88,"c":22.66,"v":6952},{"d":"2000-11-28","o":22.66,"h":23.44,"l":19.53,"c":20.31,"v":9456},{"d":"2000-11-29","o":20.31,"h":20.31,"l":16.41,"c":19.53,"v":15884},{"d":"2000-11-30","o":18.75,"h":20.31,"l":17.19,"c":17.97,"v":12832},{"d":"2000-12-01","o":19.14,"h":21.09,"l":18.75,"c":19.53,"v":9392},{"d":"2000-12-04","o":20.31,"h":24.22,"l":19.53,"c":23.44,"v":3492},{"d":"2000-12-05","o":23.83,"h":25,"l":21.88,"c":21.88,"v":3880},{"d":"2000-12-06","o":21.88,"h":21.88,"l":18.75,"c":20.31,"v":12072},{"d":"2000-12-07","o":19.53,"h":20.31,"l":18.75,"c":19.53,"v":3516},{"d":"2000-12-08","o":20.31,"h":20.31,"l":19.53,"c":20.31,"v":4532},{"d":"2000-12-11","o":20.31,"h":20.31,"l":18.75,"c":18.75,"v":8184},{"d":"2000-12-12","o":19.53,"h":19.53,"l":16.41,"c":17.97,"v":15196},{"d":"2000-12-13","o":18.36,"h":20.31,"l":17.19,"c":18.75,"v":15092},{"d":"2000-12-14","o":18.75,"h":25,"l":17.97,"c":22.66,"v":29732},{"d":"2000-12-15","o":22.66,"h":22.66,"l":18.75,"c":21.09,"v":7384},{"d":"2000-12-18","o":20.31,"h":22.66,"l":20.31,"c":21.09,"v":6716},{"d":"2000-12-19","o":21.09,"h":21.88,"l":19.53,"c":19.53,"v":5676},{"d":"2000-12-20","o":19.53,"h":24.22,"l":19.53,"c":19.53,"v":15988},{"d":"2000-12-21","o":19.53,"h":20.31,"l":17.97,"c":18.75,"v":16552},{"d":"2000-12-22","o":17.97,"h":26.56,"l":13.28,"c":26.56,"v":50912},{"d":"2000-12-26","o":22.66,"h":22.66,"l":17.97,"c":19.53,"v":15740},{"d":"2000-12-27","o":18.75,"h":18.75,"l":16.41,"c":16.41,"v":33532},{"d":"2000-12-28","o":16.41,"h":17.97,"l":15.62,"c":17.19,"v":28188},{"d":"2000-12-29","o":17.19,"h":18.75,"l":16.41,"c":17.19,"v":28444},{"d":"2001-01-02","o":17.97,"h":17.97,"l":15.62,"c":17.19,"v":8144},{"d":"2001-01-03","o":17.19,"h":18.75,"l":16.41,"c":17.97,"v":9040},{"d":"2001-01-04","o":17.19,"h":21.88,"l":17.19,"c":21.88,"v":12228},{"d":"2001-01-05","o":21.09,"h":21.88,"l":20.31,"c":21.09,"v":5844},{"d":"2001-01-08","o":20.7,"h":21.88,"l":19.53,"c":20.31,"v":5844},{"d":"2001-01-09","o":20.31,"h":27.34,"l":20.31,"c":26.56,"v":19240},{"d":"2001-01-10","o":27.34,"h":28.12,"l":25,"c":26.56,"v":8092},{"d":"2001-01-11","o":26.56,"h":31.25,"l":26.56,"c":28.12,"v":7928},{"d":"2001-01-12","o":30.47,"h":32.03,"l":28.91,"c":29.69,"v":9392},{"d":"2001-01-16","o":29.69,"h":32.81,"l":28.91,"c":29.69,"v":4304},{"d":"2001-01-17","o":29.69,"h":34.38,"l":29.69,"c":29.69,"v":8236},{"d":"2001-01-18","o":30.47,"h":30.47,"l":28.91,"c":28.91,"v":1420},{"d":"2001-01-19","o":30.47,"h":30.47,"l":26.56,"c":28.12,"v":3416},{"d":"2001-01-22","o":27.34,"h":27.34,"l":25.78,"c":25.78,"v":3476},{"d":"2001-01-23","o":25,"h":26.56,"l":23.44,"c":25,"v":2512},{"d":"2001-01-24","o":24.22,"h":25,"l":23.44,"c":24.22,"v":1664},{"d":"2001-01-25","o":23.83,"h":26.56,"l":22.66,"c":25,"v":6588},{"d":"2001-01-26","o":26.56,"h":27.34,"l":24.22,"c":25,"v":3060},{"d":"2001-01-29","o":25.78,"h":25.78,"l":24.22,"c":25.78,"v":3400},{"d":"2001-01-30","o":25.78,"h":28.12,"l":25,"c":25.78,"v":9808},{"d":"2001-01-31","o":26.56,"h":26.56,"l":24.22,"c":25,"v":8580},{"d":"2001-02-01","o":25,"h":26.56,"l":25,"c":25,"v":1120},{"d":"2001-02-02","o":25,"h":25.78,"l":23.44,"c":25,"v":5440},{"d":"2001-02-05","o":25.78,"h":25.78,"l":24.22,"c":24.61,"v":1804},{"d":"2001-02-06","o":24.22,"h":25,"l":23.44,"c":24.22,"v":1132},{"d":"2001-02-07","o":24.61,"h":24.61,"l":23.44,"c":24.22,"v":1616},{"d":"2001-02-08","o":23.44,"h":24.22,"l":23.44,"c":23.44,"v":2072},{"d":"2001-02-09","o":23.83,"h":25,"l":23.44,"c":24.22,"v":2548},{"d":"2001-02-12","o":23.44,"h":25.78,"l":23.44,"c":25.78,"v":1812},{"d":"2001-02-13","o":24.22,"h":25,"l":23.44,"c":24.22,"v":796},{"d":"2001-02-14","o":23.83,"h":25,"l":23.44,"c":25,"v":2216},{"d":"2001-02-15","o":23.44,"h":25,"l":23.44,"c":24.22,"v":2476},{"d":"2001-02-16","o":24.22,"h":25.78,"l":24.22,"c":25,"v":2860},{"d":"2001-02-20","o":25,"h":25.78,"l":21.88,"c":23.44,"v":2572},{"d":"2001-02-21","o":22.66,"h":23.44,"l":19.53,"c":20.31,"v":2476},{"d":"2001-02-22","o":21.09,"h":21.09,"l":19.53,"c":20.31,"v":1452},{"d":"2001-02-23","o":19.53,"h":21.09,"l":19.53,"c":20.31,"v":1304},{"d":"2001-02-26","o":20.31,"h":20.31,"l":18.75,"c":18.75,"v":2252},{"d":"2001-02-27","o":18.75,"h":19.92,"l":18.75,"c":19.92,"v":5124},{"d":"2001-02-28","o":18.75,"h":19.53,"l":18.75,"c":18.75,"v":1840},{"d":"2001-03-01","o":18.75,"h":19.53,"l":17.19,"c":17.97,"v":3500},{"d":"2001-03-02","o":17.97,"h":18.75,"l":17.19,"c":18.75,"v":1548},{"d":"2001-03-05","o":18.36,"h":18.75,"l":16.41,"c":17.97,"v":2088},{"d":"2001-03-06","o":17.97,"h":20.31,"l":17.97,"c":20.31,"v":2372},{"d":"2001-03-07","o":20.31,"h":20.31,"l":17.97,"c":19.53,"v":1332},{"d":"2001-03-08","o":18.75,"h":19.53,"l":17.97,"c":17.97,"v":940},{"d":"2001-03-09","o":18.75,"h":20.31,"l":17.97,"c":19.53,"v":2168},{"d":"2001-03-12","o":19.53,"h":19.53,"l":17.97,"c":17.97,"v":2268},{"d":"2001-03-13","o":17.97,"h":23.44,"l":17.19,"c":23.44,"v":11256},{"d":"2001-03-14","o":20.31,"h":22.66,"l":18.75,"c":20.31,"v":3272},{"d":"2001-03-15","o":20.31,"h":20.31,"l":16.41,"c":16.41,"v":4120},{"d":"2001-03-16","o":17.97,"h":18.75,"l":15.62,"c":16.41,"v":9232},{"d":"2001-03-19","o":16.41,"h":17.19,"l":14.84,"c":15.62,"v":14164},{"d":"2001-03-20","o":14.84,"h":15.62,"l":11.72,"c":15.62,"v":24260},{"d":"2001-03-21","o":15.62,"h":17.97,"l":15.23,"c":16.41,"v":3816},{"d":"2001-03-22","o":16.41,"h":17.19,"l":14.84,"c":17.19,"v":2404},{"d":"2001-03-23","o":15.62,"h":25.78,"l":15.62,"c":25,"v":43268},{"d":"2001-03-26","o":24.22,"h":24.22,"l":21.09,"c":21.88,"v":12344},{"d":"2001-03-27","o":21.88,"h":21.88,"l":17.19,"c":17.19,"v":8728},{"d":"2001-03-28","o":18.75,"h":18.75,"l":16.41,"c":16.41,"v":7640},{"d":"2001-03-29","o":17.97,"h":17.97,"l":15.62,"c":15.62,"v":10416},{"d":"2001-03-30","o":15.62,"h":15.62,"l":14.84,"c":14.84,"v":12740},{"d":"2001-04-02","o":14.84,"h":14.84,"l":13.28,"c":14.06,"v":12852},{"d":"2001-04-03","o":13.28,"h":14.84,"l":13.28,"c":14.06,"v":9720},{"d":"2001-04-04","o":14.06,"h":14.06,"l":10.94,"c":12.5,"v":7600},{"d":"2001-04-05","o":12.89,"h":15.62,"l":12.5,"c":14.84,"v":7908},{"d":"2001-04-06","o":13.67,"h":14.84,"l":13.28,"c":14.06,"v":3788},{"d":"2001-04-09","o":14.75,"h":14.75,"l":13.25,"c":14.25,"v":2976},{"d":"2001-04-10","o":13.75,"h":14.25,"l":13.25,"c":14,"v":1168},{"d":"2001-04-11","o":14,"h":14.5,"l":13,"c":13.25,"v":2652},{"d":"2001-04-12","o":13,"h":13.75,"l":12.25,"c":12.5,"v":7508},{"d":"2001-04-16","o":12.5,"h":12.75,"l":10.5,"c":11.5,"v":12712},{"d":"2001-04-17","o":11.75,"h":11.75,"l":10.5,"c":11.75,"v":11744},{"d":"2001-04-18","o":11.75,"h":12.25,"l":10.5,"c":11,"v":15276},{"d":"2001-04-19","o":11.25,"h":11.75,"l":10.75,"c":11,"v":6964},{"d":"2001-04-20","o":11,"h":12.5,"l":11,"c":11.75,"v":3864},{"d":"2001-04-23","o":12,"h":12,"l":11,"c":11,"v":4840},{"d":"2001-04-24","o":11.5,"h":11.5,"l":11,"c":11.25,"v":3976},{"d":"2001-04-25","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":5772},{"d":"2001-04-26","o":11.5,"h":12.25,"l":11.5,"c":11.75,"v":4296},{"d":"2001-04-27","o":11.5,"h":12.25,"l":11.5,"c":11.75,"v":1148},{"d":"2001-04-30","o":12,"h":18.5,"l":11.75,"c":17.5,"v":16272},{"d":"2001-05-01","o":17.75,"h":18.75,"l":16,"c":16.5,"v":5928},{"d":"2001-05-02","o":17,"h":17,"l":13.5,"c":15.5,"v":3028},{"d":"2001-05-03","o":16,"h":16,"l":14,"c":15,"v":2368},{"d":"2001-05-04","o":14.5,"h":22,"l":14,"c":18.75,"v":14604},{"d":"2001-05-07","o":17.75,"h":19.25,"l":16.75,"c":17.25,"v":2324},{"d":"2001-05-08","o":18.25,"h":18.25,"l":16.25,"c":16.5,"v":3032},{"d":"2001-05-09","o":16.75,"h":18.75,"l":16.25,"c":18.5,"v":3088},{"d":"2001-05-10","o":19.25,"h":19.25,"l":17.75,"c":18.75,"v":2424},{"d":"2001-05-11","o":18.75,"h":25,"l":17.75,"c":18.75,"v":5380},{"d":"2001-05-14","o":18.25,"h":19.5,"l":18,"c":18.5,"v":3064},{"d":"2001-05-15","o":17.75,"h":18.5,"l":17.75,"c":18.5,"v":2784},{"d":"2001-05-16","o":18,"h":18,"l":17,"c":17.75,"v":2052},{"d":"2001-05-17","o":17.75,"h":19,"l":16.5,"c":18.5,"v":4468},{"d":"2001-05-18","o":18.75,"h":19.25,"l":17.5,"c":19,"v":7656},{"d":"2001-05-21","o":18.75,"h":19.5,"l":18,"c":19.5,"v":4332},{"d":"2001-05-22","o":19,"h":21.5,"l":19,"c":21.25,"v":5248},{"d":"2001-05-23","o":21.75,"h":22,"l":20.5,"c":21,"v":2176},{"d":"2001-05-24","o":21,"h":22,"l":20.5,"c":21.75,"v":2104},{"d":"2001-05-25","o":21.5,"h":25,"l":21,"c":24,"v":10796},{"d":"2001-05-29","o":24.75,"h":24.75,"l":20.25,"c":22.5,"v":5420},{"d":"2001-05-30","o":22.5,"h":22.5,"l":19.5,"c":20.5,"v":3292},{"d":"2001-05-31","o":20.5,"h":24.25,"l":20,"c":23.5,"v":3856},{"d":"2001-06-01","o":23.5,"h":24.25,"l":21.75,"c":23,"v":2888},{"d":"2001-06-04","o":22.75,"h":23.75,"l":21.5,"c":21.5,"v":4028},{"d":"2001-06-05","o":22.5,"h":22.5,"l":21.5,"c":22.25,"v":1688},{"d":"2001-06-06","o":21.5,"h":22,"l":21,"c":21.25,"v":884},{"d":"2001-06-07","o":21.25,"h":21.75,"l":18.25,"c":20.75,"v":5540},{"d":"2001-06-08","o":21.25,"h":21.25,"l":19.75,"c":20.5,"v":1048},{"d":"2001-06-11","o":18.5,"h":20,"l":18.25,"c":20,"v":5012},{"d":"2001-06-12","o":19.75,"h":20.5,"l":19.5,"c":20.5,"v":1512},{"d":"2001-06-13","o":21,"h":24,"l":20.5,"c":21.25,"v":8736},{"d":"2001-06-14","o":22,"h":22.5,"l":20.25,"c":21,"v":2064},{"d":"2001-06-15","o":20.25,"h":21,"l":19.5,"c":19.5,"v":1692},{"d":"2001-06-18","o":19,"h":19.25,"l":15.75,"c":16.25,"v":9672},{"d":"2001-06-19","o":16.25,"h":16.75,"l":15.25,"c":16.25,"v":4816},{"d":"2001-06-20","o":15.5,"h":15.5,"l":13.5,"c":14.5,"v":7964},{"d":"2001-06-21","o":13.5,"h":16.5,"l":13,"c":16,"v":5328},{"d":"2001-06-22","o":15,"h":16.75,"l":14.75,"c":16.25,"v":4080},{"d":"2001-06-25","o":15.75,"h":16,"l":15.75,"c":15.75,"v":536},{"d":"2001-06-26","o":16.75,"h":16.75,"l":15.75,"c":15.75,"v":568},{"d":"2001-06-27","o":15.25,"h":16,"l":14.5,"c":14.5,"v":2792},{"d":"2001-06-28","o":16,"h":16.75,"l":15,"c":15.25,"v":3092},{"d":"2001-06-29","o":15.5,"h":16.25,"l":15.25,"c":15.25,"v":1452},{"d":"2001-07-02","o":16,"h":16,"l":15,"c":16,"v":2316},{"d":"2001-07-03","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":984},{"d":"2001-07-05","o":15,"h":15.5,"l":14.25,"c":15.25,"v":2392},{"d":"2001-07-06","o":15,"h":15.5,"l":14.75,"c":14.75,"v":3648},{"d":"2001-07-09","o":15,"h":15.5,"l":13.25,"c":13.25,"v":2760},{"d":"2001-07-10","o":14.5,"h":14.75,"l":13.75,"c":13.75,"v":1436},{"d":"2001-07-11","o":13.25,"h":13.5,"l":12.5,"c":12.5,"v":4988},{"d":"2001-07-12","o":12.5,"h":13.5,"l":12,"c":12.5,"v":4368},{"d":"2001-07-13","o":12.5,"h":13,"l":12.25,"c":12.25,"v":4464},{"d":"2001-07-16","o":12.5,"h":12.75,"l":11.75,"c":12,"v":4128},{"d":"2001-07-17","o":11.75,"h":12.25,"l":11.5,"c":12.25,"v":3428},{"d":"2001-07-18","o":12,"h":12,"l":11,"c":11.75,"v":5260},{"d":"2001-07-19","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":3364},{"d":"2001-07-20","o":11,"h":11.25,"l":10.5,"c":11,"v":3428},{"d":"2001-07-23","o":11.25,"h":12,"l":11,"c":11.5,"v":4736},{"d":"2001-07-24","o":11.25,"h":11.75,"l":10.75,"c":11.25,"v":2756},{"d":"2001-07-25","o":11.75,"h":11.75,"l":10.5,"c":10.75,"v":3752},{"d":"2001-07-26","o":11,"h":11,"l":10.5,"c":10.5,"v":1604},{"d":"2001-07-27","o":10.5,"h":11,"l":10.5,"c":10.75,"v":816},{"d":"2001-07-30","o":11,"h":11.25,"l":11,"c":11.25,"v":1812},{"d":"2001-07-31","o":11.5,"h":12.5,"l":11.25,"c":11.5,"v":6544},{"d":"2001-08-01","o":11.5,"h":12.75,"l":11.5,"c":12.5,"v":3604},{"d":"2001-08-02","o":12,"h":14.25,"l":12,"c":13.75,"v":5024},{"d":"2001-08-03","o":13.75,"h":17.5,"l":13.25,"c":15.5,"v":6592},{"d":"2001-08-06","o":15,"h":16.75,"l":15,"c":15.5,"v":3260},{"d":"2001-08-07","o":16,"h":16,"l":15,"c":15.25,"v":1160},{"d":"2001-08-08","o":15,"h":16.25,"l":14.75,"c":15,"v":4024},{"d":"2001-08-09","o":15,"h":15,"l":13.75,"c":14,"v":2584},{"d":"2001-08-10","o":14.5,"h":15,"l":12.75,"c":14,"v":3900},{"d":"2001-08-13","o":14,"h":14,"l":11.75,"c":13,"v":3068},{"d":"2001-08-14","o":13,"h":13.5,"l":12,"c":12.25,"v":1800},{"d":"2001-08-15","o":12,"h":12.5,"l":11.75,"c":11.75,"v":1484},{"d":"2001-08-16","o":11.25,"h":11.75,"l":11.25,"c":11.25,"v":3612},{"d":"2001-08-17","o":11,"h":11.25,"l":10.75,"c":11.25,"v":2340},{"d":"2001-08-20","o":11.5,"h":11.5,"l":10.75,"c":10.75,"v":3292},{"d":"2001-08-21","o":10.75,"h":10.75,"l":8.75,"c":9.75,"v":6804},{"d":"2001-08-22","o":10,"h":10.25,"l":9.75,"c":10.25,"v":3284},{"d":"2001-08-23","o":10.25,"h":13,"l":10,"c":11.75,"v":25216},{"d":"2001-08-24","o":11.75,"h":11.75,"l":10.25,"c":11.25,"v":5328},{"d":"2001-08-27","o":11.25,"h":11.5,"l":10.75,"c":11,"v":7056},{"d":"2001-08-28","o":11.25,"h":11.25,"l":10.25,"c":10.5,"v":3028},{"d":"2001-08-29","o":10.5,"h":10.75,"l":10.25,"c":10.75,"v":1176},{"d":"2001-08-30","o":10.5,"h":12,"l":10,"c":11.75,"v":4688},{"d":"2001-08-31","o":10.75,"h":14,"l":10.25,"c":13.25,"v":12576},{"d":"2001-09-04","o":13.5,"h":13.5,"l":12.25,"c":13.25,"v":4348},{"d":"2001-09-05","o":13.5,"h":13.5,"l":12,"c":13.25,"v":8640},{"d":"2001-09-06","o":13,"h":13.25,"l":12,"c":12,"v":4224},{"d":"2001-09-07","o":11.75,"h":11.75,"l":10.5,"c":10.75,"v":5296},{"d":"2001-09-10","o":11,"h":11,"l":10.25,"c":10.5,"v":6232},{"d":"2001-09-17","o":9.75,"h":11.5,"l":8.75,"c":9.25,"v":6880},{"d":"2001-09-18","o":9.75,"h":10.25,"l":9.5,"c":9.5,"v":2096},{"d":"2001-09-19","o":9.75,"h":9.75,"l":8.5,"c":8.75,"v":5252},{"d":"2001-09-20","o":9.5,"h":10.5,"l":9.25,"c":10,"v":5484},{"d":"2001-09-21","o":10,"h":11.75,"l":9.5,"c":10.75,"v":5324},{"d":"2001-09-24","o":10,"h":10.75,"l":9.75,"c":10,"v":3260},{"d":"2001-09-25","o":10.75,"h":11.75,"l":10,"c":11.75,"v":6704},{"d":"2001-09-26","o":12.5,"h":12.5,"l":10.75,"c":11.25,"v":2496},{"d":"2001-09-27","o":11.25,"h":11.25,"l":9.5,"c":10.5,"v":2916},{"d":"2001-09-28","o":10.75,"h":11.25,"l":10.25,"c":11.25,"v":3492},{"d":"2001-10-01","o":11,"h":11.5,"l":10.5,"c":11,"v":2064},{"d":"2001-10-02","o":10.25,"h":10.75,"l":10,"c":10.5,"v":668},{"d":"2001-10-03","o":10.5,"h":10.75,"l":10.25,"c":10.25,"v":1984},{"d":"2001-10-04","o":10.5,"h":10.5,"l":10.25,"c":10.25,"v":1444},{"d":"2001-10-05","o":10.25,"h":10.75,"l":9.75,"c":10.75,"v":3060},{"d":"2001-10-08","o":10.25,"h":10.75,"l":10,"c":10.5,"v":2320},{"d":"2001-10-09","o":10.5,"h":11,"l":10.5,"c":11,"v":1880},{"d":"2001-10-10","o":10.75,"h":12.25,"l":10.75,"c":11.5,"v":5004},{"d":"2001-10-11","o":11.5,"h":12,"l":11.5,"c":11.75,"v":2036},{"d":"2001-10-12","o":11.25,"h":12,"l":10.25,"c":10.5,"v":2924},{"d":"2001-10-15","o":10.5,"h":11.25,"l":10.5,"c":10.5,"v":2964},{"d":"2001-10-16","o":10.75,"h":11.5,"l":10.25,"c":10.75,"v":6892},{"d":"2001-10-17","o":10.5,"h":11.25,"l":10.25,"c":10.75,"v":5100},{"d":"2001-10-18","o":10.5,"h":11.75,"l":10.5,"c":11.75,"v":1880},{"d":"2001-10-19","o":11,"h":12,"l":11,"c":12,"v":7008},{"d":"2001-10-22","o":11.5,"h":12.25,"l":11,"c":11,"v":2832},{"d":"2001-10-23","o":11,"h":11.75,"l":11,"c":11.25,"v":1040},{"d":"2001-10-24","o":10.75,"h":12.25,"l":10.75,"c":11.75,"v":4608},{"d":"2001-10-25","o":11.25,"h":11.75,"l":11,"c":11.5,"v":1440},{"d":"2001-10-26","o":11.5,"h":12.25,"l":11,"c":11.25,"v":4392},{"d":"2001-10-29","o":11,"h":11.25,"l":10.5,"c":10.75,"v":4816},{"d":"2001-10-30","o":10.5,"h":10.5,"l":10,"c":10.25,"v":2896},{"d":"2001-10-31","o":10,"h":10.5,"l":9.75,"c":9.75,"v":7692},{"d":"2001-11-01","o":10.25,"h":10.25,"l":10,"c":10,"v":256},{"d":"2001-11-02","o":10,"h":10.25,"l":9.25,"c":9.75,"v":7088},{"d":"2001-11-05","o":9.5,"h":10.25,"l":9.25,"c":9.25,"v":4576},{"d":"2001-11-06","o":9.25,"h":9.75,"l":9.25,"c":9.5,"v":4076},{"d":"2001-11-07","o":9,"h":11,"l":9,"c":9.75,"v":6256},{"d":"2001-11-08","o":10.5,"h":10.75,"l":10,"c":10.25,"v":1516},{"d":"2001-11-09","o":10.5,"h":10.75,"l":10.25,"c":10.25,"v":2716},{"d":"2001-11-12","o":10.75,"h":10.75,"l":10,"c":10.75,"v":3980},{"d":"2001-11-13","o":10.5,"h":11.25,"l":10.25,"c":11.25,"v":5848},{"d":"2001-11-14","o":11.25,"h":11.75,"l":11,"c":11.5,"v":7888},{"d":"2001-11-15","o":11.5,"h":12.25,"l":11,"c":11.75,"v":6288},{"d":"2001-11-16","o":11.5,"h":12.25,"l":11,"c":12,"v":6864},{"d":"2001-11-19","o":12.25,"h":13.75,"l":12,"c":13.25,"v":8416},{"d":"2001-11-20","o":13.75,"h":16,"l":13.25,"c":15,"v":11732},{"d":"2001-11-21","o":15.5,"h":18.5,"l":15,"c":17.5,"v":9900},{"d":"2001-11-23","o":17,"h":17.5,"l":15.25,"c":17,"v":3216},{"d":"2001-11-26","o":17.25,"h":17.5,"l":15,"c":15.75,"v":6032},{"d":"2001-11-27","o":15.25,"h":16,"l":13,"c":13.75,"v":5332},{"d":"2001-11-28","o":13,"h":13.5,"l":13,"c":13,"v":344},{"d":"2001-11-29","o":13,"h":13,"l":12,"c":12.5,"v":3356},{"d":"2001-11-30","o":12.5,"h":16.5,"l":11.75,"c":16.5,"v":7824},{"d":"2001-12-03","o":16,"h":17,"l":13.75,"c":14.75,"v":6212},{"d":"2001-12-04","o":14.5,"h":15,"l":14.25,"c":15,"v":2820},{"d":"2001-12-05","o":14.75,"h":16,"l":14.5,"c":14.5,"v":4448},{"d":"2001-12-06","o":14.5,"h":15.25,"l":13.75,"c":14.25,"v":3080},{"d":"2001-12-07","o":14,"h":14.5,"l":13.5,"c":13.75,"v":2740},{"d":"2001-12-10","o":13.5,"h":14.25,"l":13.25,"c":13.25,"v":2208},{"d":"2001-12-11","o":13,"h":13.25,"l":12.25,"c":12.5,"v":5136},{"d":"2001-12-12","o":12.25,"h":13.75,"l":12.25,"c":13.25,"v":6448},{"d":"2001-12-13","o":13,"h":13.75,"l":13,"c":13.75,"v":2000},{"d":"2001-12-14","o":13.5,"h":14,"l":12.75,"c":12.75,"v":2720},{"d":"2001-12-17","o":12.5,"h":12.75,"l":11.5,"c":12.25,"v":3412},{"d":"2001-12-18","o":11.75,"h":12.25,"l":11.25,"c":11.5,"v":2656},{"d":"2001-12-19","o":11,"h":12,"l":10.5,"c":11.5,"v":3464},{"d":"2001-12-20","o":11.25,"h":11.25,"l":10.25,"c":11,"v":15452},{"d":"2001-12-21","o":11,"h":13.25,"l":11,"c":12.5,"v":12872},{"d":"2001-12-24","o":13,"h":13,"l":11.5,"c":12.5,"v":1620},{"d":"2001-12-26","o":11.75,"h":13,"l":10.5,"c":11.75,"v":10488},{"d":"2001-12-27","o":10.5,"h":12,"l":10.25,"c":12,"v":23064},{"d":"2001-12-28","o":11.5,"h":11.75,"l":10,"c":11,"v":22640},{"d":"2001-12-31","o":10.75,"h":11.5,"l":10.25,"c":10.75,"v":19000},{"d":"2002-01-02","o":11.25,"h":11.75,"l":10.75,"c":11.5,"v":2496},{"d":"2002-01-03","o":12,"h":12.25,"l":10,"c":11.5,"v":3708},{"d":"2002-01-04","o":11.75,"h":12.25,"l":11.5,"c":12,"v":2288},{"d":"2002-01-07","o":11.5,"h":13.75,"l":11.5,"c":13,"v":7060},{"d":"2002-01-08","o":13.5,"h":13.5,"l":12,"c":13.25,"v":3452},{"d":"2002-01-09","o":13.25,"h":15,"l":12.75,"c":14.5,"v":12832},{"d":"2002-01-10","o":14.5,"h":15,"l":13.75,"c":14.5,"v":4988},{"d":"2002-01-11","o":15,"h":15,"l":13.75,"c":15,"v":4204},{"d":"2002-01-14","o":15,"h":16.25,"l":12,"c":16.25,"v":12588},{"d":"2002-01-15","o":16.5,"h":16.5,"l":14.5,"c":15,"v":7464},{"d":"2002-01-16","o":15,"h":15,"l":13.75,"c":14.25,"v":4864},{"d":"2002-01-17","o":14,"h":14,"l":12.75,"c":13.75,"v":8492},{"d":"2002-01-18","o":13.5,"h":13.75,"l":12.5,"c":12.5,"v":4008},{"d":"2002-01-22","o":13.5,"h":14.75,"l":12.5,"c":13.75,"v":6284},{"d":"2002-01-23","o":14,"h":14,"l":13.25,"c":14,"v":1320},{"d":"2002-01-24","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":4256},{"d":"2002-01-25","o":13.25,"h":13.25,"l":12.25,"c":13,"v":3696},{"d":"2002-01-28","o":13.25,"h":13.25,"l":11.75,"c":12.75,"v":3432},{"d":"2002-01-29","o":12.25,"h":12.75,"l":12.25,"c":12.25,"v":960},{"d":"2002-01-30","o":12,"h":12.75,"l":11.5,"c":11.5,"v":2480},{"d":"2002-01-31","o":12,"h":12,"l":11.5,"c":11.75,"v":1980},{"d":"2002-02-01","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":1264},{"d":"2002-02-04","o":11.75,"h":11.75,"l":11,"c":11,"v":1064},{"d":"2002-02-05","o":10.75,"h":11,"l":10.75,"c":10.75,"v":1556},{"d":"2002-02-06","o":10.75,"h":11.25,"l":10.75,"c":11.25,"v":516},{"d":"2002-02-07","o":11.25,"h":11.5,"l":10.75,"c":10.75,"v":4708},{"d":"2002-02-08","o":11.25,"h":12.5,"l":11,"c":12.5,"v":6780},{"d":"2002-02-11","o":12.5,"h":12.5,"l":11.25,"c":11.75,"v":1516},{"d":"2002-02-12","o":11.5,"h":12.5,"l":11.25,"c":11.75,"v":1932},{"d":"2002-02-13","o":11.75,"h":11.75,"l":10.75,"c":11.25,"v":2864},{"d":"2002-02-14","o":10.75,"h":11.75,"l":10.75,"c":11.25,"v":3036},{"d":"2002-02-15","o":11.5,"h":11.5,"l":11.25,"c":11.25,"v":1084},{"d":"2002-02-19","o":11.5,"h":12,"l":10.75,"c":11.25,"v":1472},{"d":"2002-02-20","o":11.5,"h":11.75,"l":10.75,"c":10.75,"v":2708},{"d":"2002-02-21","o":11,"h":11.75,"l":11,"c":11.75,"v":3140},{"d":"2002-02-22","o":11.25,"h":11.75,"l":11.25,"c":11.75,"v":1800},{"d":"2002-02-25","o":12,"h":12.75,"l":11.5,"c":12,"v":6724},{"d":"2002-02-26","o":11.75,"h":12.25,"l":11.25,"c":11.75,"v":1280},{"d":"2002-02-27","o":12,"h":12.25,"l":11.25,"c":11.5,"v":1864},{"d":"2002-02-28","o":12.25,"h":12.25,"l":11.5,"c":11.5,"v":2684},{"d":"2002-03-01","o":11.5,"h":12.25,"l":11.5,"c":12,"v":4900},{"d":"2002-03-04","o":11.75,"h":12.5,"l":11,"c":11.5,"v":1896},{"d":"2002-03-05","o":11.25,"h":11.75,"l":11.25,"c":11.5,"v":2328},{"d":"2002-03-06","o":11.25,"h":11.75,"l":10.75,"c":11.5,"v":1648},{"d":"2002-03-07","o":11.25,"h":11.75,"l":11,"c":11.25,"v":864},{"d":"2002-03-08","o":11.25,"h":12.25,"l":11,"c":11.5,"v":2468},{"d":"2002-03-11","o":11.25,"h":11.75,"l":10.75,"c":11.25,"v":2792},{"d":"2002-03-12","o":11.25,"h":11.5,"l":11,"c":11.5,"v":1492},{"d":"2002-03-13","o":11,"h":11.5,"l":10.75,"c":11.25,"v":1580},{"d":"2002-03-14","o":11.25,"h":12,"l":11.25,"c":12,"v":2156},{"d":"2002-03-15","o":11.75,"h":12,"l":11.25,"c":11.25,"v":2484},{"d":"2002-03-18","o":11.75,"h":12,"l":10.75,"c":11,"v":3872},{"d":"2002-03-19","o":11,"h":11.75,"l":11,"c":11.5,"v":6160},{"d":"2002-03-20","o":12,"h":12,"l":11.25,"c":11.75,"v":2844},{"d":"2002-03-21","o":11.25,"h":11.5,"l":10.75,"c":10.75,"v":3256},{"d":"2002-03-22","o":11.25,"h":12,"l":11,"c":11.25,"v":6056},{"d":"2002-03-25","o":11.25,"h":11.5,"l":11,"c":11.25,"v":4580},{"d":"2002-03-26","o":11.25,"h":11.5,"l":11,"c":11.25,"v":1740},{"d":"2002-03-27","o":11.5,"h":12,"l":11,"c":11.75,"v":4684},{"d":"2002-03-28","o":11.75,"h":12.5,"l":11.5,"c":12.5,"v":5384},{"d":"2002-04-01","o":12.5,"h":12.75,"l":11.75,"c":12.75,"v":5796},{"d":"2002-04-02","o":12.75,"h":14,"l":12.5,"c":13.5,"v":7436},{"d":"2002-04-03","o":14,"h":14.5,"l":12.5,"c":13.75,"v":5792},{"d":"2002-04-04","o":13.75,"h":13.75,"l":13,"c":13.75,"v":2852},{"d":"2002-04-05","o":13.75,"h":14,"l":13,"c":13.5,"v":1868},{"d":"2002-04-08","o":13,"h":13.25,"l":12.25,"c":12.5,"v":1860},{"d":"2002-04-09","o":12.25,"h":12.75,"l":12,"c":12.25,"v":2948},{"d":"2002-04-10","o":12.75,"h":12.75,"l":11.75,"c":12.25,"v":1992},{"d":"2002-04-11","o":12,"h":12,"l":10.75,"c":11.75,"v":4704},{"d":"2002-04-12","o":12,"h":12.5,"l":11.25,"c":12.5,"v":1532},{"d":"2002-04-15","o":12.5,"h":13,"l":12,"c":13,"v":2256},{"d":"2002-04-16","o":13.75,"h":14,"l":11.75,"c":12.25,"v":4524},{"d":"2002-04-17","o":12.5,"h":13,"l":12,"c":13,"v":4576},{"d":"2002-04-18","o":12.75,"h":13.5,"l":12.5,"c":13,"v":3936},{"d":"2002-04-19","o":13.25,"h":13.25,"l":12.5,"c":13,"v":2280},{"d":"2002-04-22","o":12.5,"h":13.5,"l":12.5,"c":13.25,"v":2596},{"d":"2002-04-23","o":13,"h":13.25,"l":12.75,"c":13,"v":3788},{"d":"2002-04-24","o":13,"h":13.5,"l":12.75,"c":13.25,"v":1028},{"d":"2002-04-25","o":13,"h":13.25,"l":12.75,"c":13.25,"v":356},{"d":"2002-04-26","o":13,"h":13.25,"l":12.75,"c":13,"v":2056},{"d":"2002-04-29","o":13.25,"h":13.25,"l":12.5,"c":13,"v":1436},{"d":"2002-04-30","o":13.25,"h":13.25,"l":12.5,"c":13,"v":2188},{"d":"2002-05-01","o":13,"h":13,"l":12.5,"c":13,"v":1992},{"d":"2002-05-02","o":12.5,"h":13.25,"l":12,"c":12.5,"v":1872},{"d":"2002-05-03","o":12.25,"h":12.75,"l":12.25,"c":12.75,"v":968},{"d":"2002-05-06","o":12.5,"h":13,"l":12.25,"c":12.25,"v":2476},{"d":"2002-05-07","o":12.5,"h":13,"l":12.25,"c":12.5,"v":1436},{"d":"2002-05-08","o":12.5,"h":12.75,"l":12.25,"c":12.5,"v":6308},{"d":"2002-05-09","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":1524},{"d":"2002-05-10","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":760},{"d":"2002-05-13","o":12.25,"h":12.5,"l":12,"c":12,"v":4344},{"d":"2002-05-14","o":12.75,"h":12.75,"l":12.25,"c":12.75,"v":4432},{"d":"2002-05-15","o":12.5,"h":13,"l":12.25,"c":13,"v":2832},{"d":"2002-05-16","o":12.5,"h":12.5,"l":12.25,"c":12.5,"v":5180},{"d":"2002-05-17","o":12.75,"h":12.75,"l":11.75,"c":12.75,"v":3948},{"d":"2002-05-20","o":13,"h":13,"l":12,"c":12.75,"v":3412},{"d":"2002-05-21","o":12.75,"h":13,"l":12,"c":13,"v":2712},{"d":"2002-05-22","o":13,"h":13,"l":11.25,"c":11.75,"v":1712},{"d":"2002-05-23","o":12,"h":12.5,"l":11.25,"c":11.75,"v":1748},{"d":"2002-05-24","o":12.5,"h":12.75,"l":11.75,"c":12.5,"v":3828},{"d":"2002-05-28","o":12.75,"h":13.25,"l":12.5,"c":12.75,"v":8576},{"d":"2002-05-29","o":12.75,"h":13.75,"l":12.75,"c":13.5,"v":7708},{"d":"2002-05-30","o":13.25,"h":17.5,"l":13.25,"c":17.25,"v":20092},{"d":"2002-05-31","o":17.5,"h":19.25,"l":17.25,"c":18,"v":20908},{"d":"2002-06-03","o":17.75,"h":18.5,"l":15.5,"c":16.5,"v":6276},{"d":"2002-06-04","o":15.75,"h":21.75,"l":15.75,"c":20.75,"v":17940},{"d":"2002-06-05","o":23.25,"h":23.5,"l":12.75,"c":14.5,"v":68580},{"d":"2002-06-06","o":15,"h":15.5,"l":12.75,"c":13.25,"v":6852},{"d":"2002-06-07","o":13,"h":13.25,"l":12,"c":12.75,"v":4380},{"d":"2002-06-10","o":13,"h":15,"l":13,"c":14.5,"v":4428},{"d":"2002-06-11","o":14.75,"h":16.25,"l":14.25,"c":15.75,"v":4620},{"d":"2002-06-12","o":16,"h":17,"l":15.25,"c":16.25,"v":4704},{"d":"2002-06-13","o":16.25,"h":16.25,"l":15.25,"c":15.5,"v":1824},{"d":"2002-06-14","o":15,"h":17.5,"l":14.5,"c":17.5,"v":7432},{"d":"2002-06-17","o":18.75,"h":19.75,"l":15,"c":15.75,"v":5116},{"d":"2002-06-18","o":15.75,"h":15.75,"l":14.5,"c":15,"v":3380},{"d":"2002-06-19","o":13,"h":13.75,"l":12.5,"c":13,"v":4360},{"d":"2002-06-20","o":13.5,"h":13.5,"l":12.5,"c":12.5,"v":3448},{"d":"2002-06-21","o":12.25,"h":12.5,"l":11.25,"c":12.25,"v":6420},{"d":"2002-06-24","o":12.25,"h":13,"l":11.25,"c":11.5,"v":7316},{"d":"2002-06-25","o":11.5,"h":12,"l":11.25,"c":12,"v":3204},{"d":"2002-06-26","o":11.5,"h":12.25,"l":10.5,"c":11.75,"v":6716},{"d":"2002-06-27","o":11.5,"h":11.5,"l":10.5,"c":11.5,"v":1892},{"d":"2002-06-28","o":11.75,"h":12.25,"l":11,"c":11.75,"v":1928},{"d":"2002-07-01","o":11.5,"h":11.75,"l":10.5,"c":11.25,"v":2868},{"d":"2002-07-02","o":10.75,"h":10.75,"l":8.75,"c":9.75,"v":3884},{"d":"2002-07-03","o":9.25,"h":10,"l":9,"c":10,"v":3568},{"d":"2002-07-05","o":9.5,"h":9.5,"l":7.25,"c":8.25,"v":4704},{"d":"2002-07-08","o":7.5,"h":10.25,"l":7.5,"c":9.5,"v":3820},{"d":"2002-07-09","o":9.5,"h":10.25,"l":9,"c":9,"v":2272},{"d":"2002-07-10","o":9.25,"h":9.75,"l":8.5,"c":8.5,"v":2548},{"d":"2002-07-11","o":8.5,"h":9.75,"l":8.5,"c":9.25,"v":2476},{"d":"2002-07-12","o":9.5,"h":9.5,"l":8.75,"c":9,"v":1720},{"d":"2002-07-15","o":8.75,"h":10,"l":7.75,"c":8.75,"v":3192},{"d":"2002-07-16","o":9,"h":9,"l":8,"c":8.75,"v":4424},{"d":"2002-07-17","o":8.75,"h":8.75,"l":7.75,"c":8,"v":2272},{"d":"2002-07-18","o":7.5,"h":9.5,"l":7.5,"c":9.25,"v":5908},{"d":"2002-07-19","o":8.5,"h":11,"l":7.75,"c":9.25,"v":5680},{"d":"2002-07-22","o":8.75,"h":9.5,"l":8.75,"c":8.75,"v":1228},{"d":"2002-07-23","o":8.75,"h":9,"l":7.75,"c":8.25,"v":5080},{"d":"2002-07-24","o":7.75,"h":8.5,"l":7.75,"c":8.25,"v":1464},{"d":"2002-07-25","o":8,"h":8.75,"l":7.5,"c":7.75,"v":1704},{"d":"2002-07-26","o":8,"h":8.25,"l":7.5,"c":8,"v":2412},{"d":"2002-07-29","o":8.5,"h":8.5,"l":7.75,"c":7.75,"v":3440},{"d":"2002-07-30","o":8.25,"h":8.25,"l":7.25,"c":7.5,"v":3644},{"d":"2002-07-31","o":7.75,"h":7.75,"l":6.75,"c":7.25,"v":4308},{"d":"2002-08-01","o":7.5,"h":8.25,"l":7,"c":8.25,"v":6236},{"d":"2002-08-02","o":8.25,"h":8.25,"l":7.75,"c":8.25,"v":2472},{"d":"2002-08-05","o":8.25,"h":8.25,"l":7.5,"c":8,"v":2580},{"d":"2002-08-06","o":7.5,"h":8,"l":7.5,"c":8,"v":1100},{"d":"2002-08-07","o":7.5,"h":9.25,"l":7.5,"c":8.5,"v":7776},{"d":"2002-08-08","o":8.5,"h":9.25,"l":8,"c":9.25,"v":5636},{"d":"2002-08-09","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":772},{"d":"2002-08-12","o":8.75,"h":9.75,"l":8,"c":9.5,"v":4560},{"d":"2002-08-13","o":8.75,"h":9.5,"l":8.75,"c":8.75,"v":1476},{"d":"2002-08-14","o":8.5,"h":9,"l":8.25,"c":8.5,"v":3868},{"d":"2002-08-15","o":8.75,"h":9.5,"l":8.5,"c":9.5,"v":2784},{"d":"2002-08-16","o":9.5,"h":10.25,"l":9.25,"c":10.25,"v":7616},{"d":"2002-08-19","o":10.75,"h":12,"l":10.75,"c":10.75,"v":7544},{"d":"2002-08-20","o":10.75,"h":11,"l":9.75,"c":9.75,"v":2020},{"d":"2002-08-21","o":10,"h":10,"l":9,"c":9.25,"v":3084},{"d":"2002-08-22","o":9,"h":9,"l":8,"c":8.5,"v":5852},{"d":"2002-08-23","o":8.25,"h":9.75,"l":8.25,"c":9.5,"v":1836},{"d":"2002-08-26","o":9,"h":9.75,"l":8.75,"c":9.25,"v":2272},{"d":"2002-08-27","o":8.25,"h":9.25,"l":8.25,"c":8.25,"v":1352},{"d":"2002-08-28","o":8.75,"h":9,"l":8.25,"c":8.75,"v":3888},{"d":"2002-08-29","o":8.5,"h":9,"l":8,"c":8.5,"v":7052},{"d":"2002-08-30","o":8.25,"h":9,"l":8,"c":9,"v":2064},{"d":"2002-09-03","o":8.25,"h":8.75,"l":8.25,"c":8.5,"v":2296},{"d":"2002-09-04","o":8.5,"h":8.75,"l":8,"c":8.25,"v":2044},{"d":"2002-09-05","o":8.25,"h":8.75,"l":8,"c":8.25,"v":2332},{"d":"2002-09-06","o":8,"h":8.75,"l":8,"c":8.5,"v":3832},{"d":"2002-09-09","o":8.75,"h":8.75,"l":8.5,"c":8.75,"v":3788},{"d":"2002-09-10","o":8.75,"h":8.75,"l":8.25,"c":8.25,"v":1764},{"d":"2002-09-11","o":8.25,"h":9,"l":8.25,"c":8.5,"v":6316},{"d":"2002-09-12","o":8.75,"h":8.75,"l":8.25,"c":8.5,"v":428},{"d":"2002-09-13","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":460},{"d":"2002-09-16","o":8.25,"h":8.25,"l":7.75,"c":8,"v":2768},{"d":"2002-09-17","o":7.75,"h":8,"l":7.25,"c":7.5,"v":4764},{"d":"2002-09-18","o":7.5,"h":7.5,"l":6.25,"c":7.25,"v":3584},{"d":"2002-09-19","o":6.5,"h":7,"l":6.25,"c":6.75,"v":5296},{"d":"2002-09-20","o":7,"h":7,"l":6.5,"c":6.75,"v":3460},{"d":"2002-09-23","o":6.5,"h":6.5,"l":5.5,"c":6,"v":7788},{"d":"2002-09-24","o":6,"h":6,"l":4.5,"c":5.25,"v":7916},{"d":"2002-09-25","o":5,"h":6,"l":5,"c":5.5,"v":3972},{"d":"2002-09-26","o":5.75,"h":6,"l":5.5,"c":6,"v":2312},{"d":"2002-09-27","o":6,"h":7,"l":6,"c":6.5,"v":6216},{"d":"2002-09-30","o":6,"h":6.25,"l":5,"c":5.5,"v":8756},{"d":"2002-10-01","o":5.25,"h":5.5,"l":4.75,"c":5,"v":4944},{"d":"2002-10-02","o":5,"h":5,"l":4.75,"c":5,"v":5520},{"d":"2002-10-03","o":4.75,"h":5,"l":4.5,"c":4.5,"v":2612},{"d":"2002-10-04","o":4.75,"h":4.75,"l":4,"c":4.5,"v":5884},{"d":"2002-10-07","o":4.5,"h":4.5,"l":4,"c":4.25,"v":2824},{"d":"2002-10-08","o":4.25,"h":4.5,"l":4,"c":4.25,"v":4128},{"d":"2002-10-09","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":6732},{"d":"2002-10-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1848},{"d":"2002-10-11","o":5.25,"h":5.25,"l":4.25,"c":4.5,"v":9616},{"d":"2002-10-14","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":4052},{"d":"2002-10-15","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":2068},{"d":"2002-10-16","o":4.75,"h":4.75,"l":4,"c":4.25,"v":3976},{"d":"2002-10-17","o":4,"h":4.75,"l":4,"c":4.75,"v":2996},{"d":"2002-10-18","o":4.75,"h":5.5,"l":4,"c":4.5,"v":2264},{"d":"2002-10-21","o":4.5,"h":5,"l":4,"c":4.75,"v":11980},{"d":"2002-10-22","o":5,"h":5.25,"l":3.75,"c":5,"v":11732},{"d":"2002-10-23","o":5,"h":5.25,"l":4.25,"c":5,"v":1596},{"d":"2002-10-24","o":5,"h":5.25,"l":4.5,"c":4.75,"v":6736},{"d":"2002-10-25","o":5,"h":5.25,"l":4.75,"c":5,"v":4040},{"d":"2002-10-28","o":5.25,"h":5.5,"l":5,"c":5.25,"v":5628},{"d":"2002-10-29","o":5,"h":5,"l":4.75,"c":4.75,"v":2432},{"d":"2002-10-30","o":4.75,"h":5,"l":4.25,"c":5,"v":3580},{"d":"2002-10-31","o":4.5,"h":5.75,"l":4.5,"c":5.75,"v":7988},{"d":"2002-11-01","o":5.5,"h":6.75,"l":5,"c":6.25,"v":5652},{"d":"2002-11-04","o":6.25,"h":6.5,"l":5.25,"c":6,"v":4900},{"d":"2002-11-05","o":5.75,"h":5.75,"l":5.25,"c":5.75,"v":2228},{"d":"2002-11-06","o":5,"h":6.75,"l":5,"c":6.75,"v":5032},{"d":"2002-11-07","o":6.5,"h":8,"l":6,"c":8,"v":5168},{"d":"2002-11-08","o":8.25,"h":8.5,"l":7.5,"c":8,"v":5496},{"d":"2002-11-11","o":8,"h":8,"l":5,"c":7,"v":10260},{"d":"2002-11-12","o":7,"h":7.5,"l":5.5,"c":6.25,"v":2860},{"d":"2002-11-13","o":6,"h":6.75,"l":6,"c":6.5,"v":1684},{"d":"2002-11-14","o":6,"h":6.75,"l":5.75,"c":6.5,"v":628},{"d":"2002-11-15","o":5.5,"h":7.75,"l":5.5,"c":7.75,"v":5664},{"d":"2002-11-18","o":6.75,"h":7.75,"l":6.25,"c":7,"v":2280},{"d":"2002-11-19","o":6.5,"h":7,"l":6,"c":6.25,"v":1464},{"d":"2002-11-20","o":6,"h":6.25,"l":6,"c":6.25,"v":1016},{"d":"2002-11-21","o":6,"h":7,"l":6,"c":6.5,"v":5152},{"d":"2002-11-22","o":6.5,"h":7.5,"l":6.25,"c":7.5,"v":6040},{"d":"2002-11-25","o":7.5,"h":8,"l":6.75,"c":7.5,"v":5424},{"d":"2002-11-26","o":6.75,"h":7.75,"l":6.75,"c":7.25,"v":6264},{"d":"2002-11-27","o":7,"h":8.75,"l":7,"c":8,"v":7108},{"d":"2002-11-29","o":8,"h":8.75,"l":8,"c":8.75,"v":2336},{"d":"2002-12-02","o":8.25,"h":8.25,"l":6.5,"c":7.5,"v":2860},{"d":"2002-12-03","o":7,"h":7.5,"l":6.5,"c":6.75,"v":4356},{"d":"2002-12-04","o":6.75,"h":7.5,"l":6.25,"c":7.25,"v":3388},{"d":"2002-12-05","o":7,"h":7,"l":6.25,"c":6.25,"v":2380},{"d":"2002-12-06","o":6,"h":6.25,"l":5.5,"c":6.25,"v":2316},{"d":"2002-12-09","o":6.25,"h":6.25,"l":5.5,"c":6.25,"v":4084},{"d":"2002-12-10","o":5.75,"h":6.75,"l":5.25,"c":6.75,"v":6104},{"d":"2002-12-11","o":6.5,"h":6.5,"l":5.5,"c":6,"v":1104},{"d":"2002-12-12","o":5.5,"h":6.25,"l":4.75,"c":5.5,"v":3232},{"d":"2002-12-13","o":5.25,"h":5.75,"l":5,"c":5.25,"v":3340},{"d":"2002-12-16","o":5.25,"h":5.5,"l":5,"c":5.25,"v":1744},{"d":"2002-12-17","o":5,"h":5.25,"l":4.5,"c":4.5,"v":5192},{"d":"2002-12-18","o":4.5,"h":4.75,"l":3.75,"c":4.5,"v":5908},{"d":"2002-12-19","o":4,"h":5,"l":4,"c":4.75,"v":4912},{"d":"2002-12-20","o":4.25,"h":5,"l":4.25,"c":4.75,"v":1400},{"d":"2002-12-23","o":4.75,"h":4.75,"l":4,"c":4.25,"v":5664},{"d":"2002-12-24","o":4.75,"h":4.75,"l":3.75,"c":4.25,"v":6624},{"d":"2002-12-26","o":4,"h":5.5,"l":3.75,"c":4.5,"v":8908},{"d":"2002-12-27","o":4.75,"h":5,"l":4.5,"c":5,"v":11188},{"d":"2002-12-30","o":5,"h":5,"l":3.75,"c":4.25,"v":15436},{"d":"2002-12-31","o":4.25,"h":4.75,"l":3.75,"c":4.75,"v":11748},{"d":"2003-01-02","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":5296},{"d":"2003-01-03","o":4.75,"h":4.75,"l":4,"c":4.25,"v":5724},{"d":"2003-01-06","o":4.5,"h":5,"l":4.25,"c":5,"v":16220},{"d":"2003-01-07","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":7116},{"d":"2003-01-08","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":1764},{"d":"2003-01-09","o":4.25,"h":4.75,"l":3.75,"c":4.75,"v":3196},{"d":"2003-01-10","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":1192},{"d":"2003-01-13","o":4.5,"h":5,"l":4.25,"c":4.5,"v":10636},{"d":"2003-01-14","o":4.25,"h":5.25,"l":4.25,"c":4.75,"v":11116},{"d":"2003-01-15","o":4.75,"h":6,"l":4.75,"c":5.25,"v":45988},{"d":"2003-01-16","o":5.25,"h":5.5,"l":4.5,"c":4.75,"v":12980},{"d":"2003-01-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":3496},{"d":"2003-01-21","o":5.75,"h":5.75,"l":4.25,"c":5,"v":4188},{"d":"2003-01-22","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":3372},{"d":"2003-01-23","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":1980},{"d":"2003-01-24","o":4.25,"h":4.5,"l":4,"c":4.5,"v":5064},{"d":"2003-01-27","o":4.25,"h":4.75,"l":4,"c":4.75,"v":8808},{"d":"2003-01-28","o":4.5,"h":5,"l":4.25,"c":4.5,"v":4608},{"d":"2003-01-29","o":4.25,"h":4.5,"l":4,"c":4.25,"v":5012},{"d":"2003-01-30","o":4,"h":4.25,"l":3.75,"c":3.75,"v":1988},{"d":"2003-01-31","o":3.75,"h":4,"l":3.75,"c":3.75,"v":3664},{"d":"2003-02-03","o":3.75,"h":4.25,"l":3.5,"c":4.25,"v":10480},{"d":"2003-02-04","o":4,"h":4,"l":3.5,"c":3.75,"v":3256},{"d":"2003-02-05","o":3.75,"h":4,"l":3.75,"c":3.75,"v":1656},{"d":"2003-02-06","o":3.75,"h":4.25,"l":3.75,"c":4,"v":3988},{"d":"2003-02-07","o":4.25,"h":4.5,"l":3.5,"c":3.75,"v":3068},{"d":"2003-02-10","o":3.75,"h":4,"l":3.75,"c":3.75,"v":2660},{"d":"2003-02-11","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":1968},{"d":"2003-02-12","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":3428},{"d":"2003-02-13","o":3.25,"h":3.5,"l":3,"c":3.25,"v":5800},{"d":"2003-02-14","o":3.25,"h":3.75,"l":3,"c":3.25,"v":4456},{"d":"2003-02-18","o":3.75,"h":3.75,"l":3,"c":3.75,"v":4240},{"d":"2003-02-19","o":3.75,"h":3.75,"l":3,"c":3.5,"v":4840},{"d":"2003-02-20","o":3.25,"h":3.75,"l":3.25,"c":3.5,"v":3724},{"d":"2003-02-21","o":3.75,"h":4.25,"l":3.25,"c":3.5,"v":11828},{"d":"2003-02-24","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":3060},{"d":"2003-02-25","o":3.5,"h":4,"l":3.25,"c":4,"v":6628},{"d":"2003-02-26","o":4.25,"h":4.25,"l":3.75,"c":4,"v":14380},{"d":"2003-02-27","o":4,"h":4.25,"l":3.75,"c":4.25,"v":3300},{"d":"2003-02-28","o":3.75,"h":4.25,"l":3.75,"c":4.25,"v":2592},{"d":"2003-03-03","o":4,"h":4.25,"l":3.75,"c":4,"v":7112},{"d":"2003-03-04","o":4.25,"h":4.25,"l":3.75,"c":4,"v":8452},{"d":"2003-03-05","o":4,"h":4,"l":3.5,"c":4,"v":3200},{"d":"2003-03-06","o":3.75,"h":4,"l":3.5,"c":3.75,"v":3532},{"d":"2003-03-07","o":3.75,"h":4.25,"l":3.5,"c":4.25,"v":2588},{"d":"2003-03-10","o":4.25,"h":4.25,"l":3.5,"c":3.5,"v":5112},{"d":"2003-03-11","o":4,"h":4,"l":3.5,"c":3.75,"v":5836},{"d":"2003-03-12","o":3.75,"h":4,"l":3.5,"c":3.75,"v":1636},{"d":"2003-03-13","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":7296},{"d":"2003-03-14","o":3.75,"h":4,"l":3.5,"c":3.75,"v":2928},{"d":"2003-03-17","o":3.75,"h":4,"l":3.5,"c":3.5,"v":6952},{"d":"2003-03-18","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":1460},{"d":"2003-03-19","o":3.5,"h":4.75,"l":3.25,"c":4.75,"v":13224},{"d":"2003-03-20","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":7080},{"d":"2003-03-21","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":1720},{"d":"2003-03-24","o":4.25,"h":4.25,"l":3.75,"c":4.25,"v":3180},{"d":"2003-03-25","o":4,"h":4.5,"l":4,"c":4.25,"v":4812},{"d":"2003-03-26","o":4.5,"h":4.5,"l":3.25,"c":3.5,"v":11644},{"d":"2003-03-27","o":4.5,"h":4.75,"l":3,"c":4.5,"v":11864},{"d":"2003-03-28","o":4.75,"h":5.75,"l":4.5,"c":5.5,"v":26628},{"d":"2003-03-31","o":6,"h":8.75,"l":5.25,"c":7.75,"v":31036},{"d":"2003-04-01","o":9.75,"h":10.25,"l":7.5,"c":9.5,"v":18928},{"d":"2003-04-02","o":8,"h":9.75,"l":7.75,"c":9.5,"v":13068},{"d":"2003-04-03","o":8.25,"h":9.25,"l":6.5,"c":9.25,"v":16060},{"d":"2003-04-04","o":7,"h":8.75,"l":7,"c":8.75,"v":11032},{"d":"2003-04-07","o":8.25,"h":9.25,"l":8,"c":8.75,"v":6284},{"d":"2003-04-08","o":8.5,"h":9,"l":7.75,"c":8.5,"v":6540},{"d":"2003-04-09","o":7.5,"h":8.75,"l":7.5,"c":8.25,"v":6992},{"d":"2003-04-10","o":8,"h":8.5,"l":7.5,"c":8,"v":5084},{"d":"2003-04-11","o":7.5,"h":8.25,"l":7.5,"c":7.75,"v":2420},{"d":"2003-04-14","o":8.25,"h":8.25,"l":7.25,"c":7.75,"v":14064},{"d":"2003-04-15","o":7.5,"h":8.5,"l":7.5,"c":8,"v":5940},{"d":"2003-04-16","o":7.5,"h":8.25,"l":7.5,"c":7.75,"v":2928},{"d":"2003-04-17","o":8.75,"h":8.75,"l":7.25,"c":7.5,"v":4800},{"d":"2003-04-21","o":7.25,"h":7.5,"l":6.75,"c":7.25,"v":2796},{"d":"2003-04-22","o":6.75,"h":7.25,"l":6.5,"c":6.5,"v":4776},{"d":"2003-04-23","o":6.5,"h":6.75,"l":6.25,"c":6.75,"v":5076},{"d":"2003-04-24","o":6.25,"h":7,"l":6.25,"c":7,"v":872},{"d":"2003-04-25","o":7,"h":7.5,"l":6.75,"c":7.25,"v":18916},{"d":"2003-04-28","o":7.5,"h":7.5,"l":6.5,"c":7.25,"v":15152},{"d":"2003-04-29","o":7,"h":7,"l":6.5,"c":7,"v":1952},{"d":"2003-04-30","o":6.75,"h":6.75,"l":6.25,"c":6.5,"v":1056},{"d":"2003-05-01","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":3228},{"d":"2003-05-02","o":6.25,"h":6.5,"l":5.75,"c":6,"v":6412},{"d":"2003-05-05","o":6.5,"h":6.5,"l":5.75,"c":6.25,"v":4012},{"d":"2003-05-06","o":5.75,"h":6.25,"l":5.5,"c":6.25,"v":6556},{"d":"2003-05-07","o":5.5,"h":7.5,"l":5.5,"c":7.5,"v":30080},{"d":"2003-05-08","o":7.75,"h":9.25,"l":7.5,"c":8.25,"v":26492},{"d":"2003-05-09","o":7.5,"h":8.5,"l":7,"c":7.25,"v":8512},{"d":"2003-05-12","o":7,"h":7.5,"l":6.25,"c":7.5,"v":1384},{"d":"2003-05-13","o":7.5,"h":7.75,"l":6.25,"c":7,"v":3176},{"d":"2003-05-14","o":6.75,"h":7.25,"l":6.25,"c":6.75,"v":18336},{"d":"2003-05-15","o":6.25,"h":7,"l":6.25,"c":7,"v":3560},{"d":"2003-05-16","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":8104},{"d":"2003-05-19","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":4240},{"d":"2003-05-20","o":6.5,"h":7,"l":6.5,"c":6.75,"v":21948},{"d":"2003-05-21","o":7,"h":7.5,"l":6.5,"c":7,"v":10768},{"d":"2003-05-22","o":7,"h":7,"l":6.5,"c":6.5,"v":8256},{"d":"2003-05-23","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":1304},{"d":"2003-05-27","o":6.75,"h":6.75,"l":6.25,"c":6.5,"v":4220},{"d":"2003-05-28","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":1096},{"d":"2003-05-29","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":5416},{"d":"2003-05-30","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":5188},{"d":"2003-06-02","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":8512},{"d":"2003-06-03","o":6,"h":6.5,"l":6,"c":6.5,"v":11344},{"d":"2003-06-04","o":7,"h":7.5,"l":6.25,"c":7,"v":33648},{"d":"2003-06-05","o":6.75,"h":7.25,"l":6.25,"c":6.75,"v":14236},{"d":"2003-06-06","o":6.25,"h":7,"l":6.25,"c":6.5,"v":7524},{"d":"2003-06-09","o":6.75,"h":7,"l":6.5,"c":6.5,"v":5616},{"d":"2003-06-10","o":6.75,"h":7,"l":6,"c":6.5,"v":12732},{"d":"2003-06-11","o":7,"h":7.25,"l":6.25,"c":7,"v":23352},{"d":"2003-06-12","o":7,"h":7,"l":6.25,"c":6.75,"v":7932},{"d":"2003-06-13","o":6.75,"h":7.25,"l":6.5,"c":7.25,"v":9164},{"d":"2003-06-16","o":7.5,"h":7.75,"l":6.75,"c":7.5,"v":16696},{"d":"2003-06-17","o":7.75,"h":7.75,"l":7,"c":7.25,"v":9980},{"d":"2003-06-18","o":7.5,"h":7.5,"l":6.75,"c":6.75,"v":4584},{"d":"2003-06-19","o":7,"h":7,"l":6.5,"c":6.75,"v":5040},{"d":"2003-06-20","o":6.75,"h":6.75,"l":6.25,"c":6.25,"v":6752},{"d":"2003-06-23","o":6.5,"h":7.25,"l":6.5,"c":7.25,"v":512},{"d":"2003-06-24","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":836},{"d":"2003-06-25","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":1716},{"d":"2003-06-26","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":1764},{"d":"2003-06-27","o":6.25,"h":7,"l":6.25,"c":7,"v":11176},{"d":"2003-06-30","o":6.25,"h":7,"l":6.25,"c":6.25,"v":4936},{"d":"2003-07-01","o":6.75,"h":7,"l":6.25,"c":6.75,"v":8284},{"d":"2003-07-02","o":7,"h":7.5,"l":7,"c":7.25,"v":26472},{"d":"2003-07-03","o":7.5,"h":11.25,"l":7.25,"c":9.75,"v":58132},{"d":"2003-07-07","o":9.25,"h":10,"l":8.25,"c":8.75,"v":18100},{"d":"2003-07-08","o":8.5,"h":9.25,"l":8.25,"c":8.25,"v":20680},{"d":"2003-07-09","o":8.75,"h":8.75,"l":7.25,"c":7.75,"v":8340},{"d":"2003-07-10","o":8,"h":10,"l":7.5,"c":9.5,"v":26216},{"d":"2003-07-11","o":10,"h":10.5,"l":9.5,"c":10.25,"v":16192},{"d":"2003-07-14","o":10.25,"h":10.5,"l":9,"c":9.75,"v":7872},{"d":"2003-07-15","o":10.5,"h":10.5,"l":9.25,"c":10,"v":11224},{"d":"2003-07-16","o":9.5,"h":10.25,"l":9.5,"c":10,"v":10228},{"d":"2003-07-17","o":10.25,"h":12.25,"l":9.5,"c":12.25,"v":36024},{"d":"2003-07-18","o":12.5,"h":17.5,"l":12.5,"c":15,"v":54068},{"d":"2003-07-21","o":15,"h":17.75,"l":14.75,"c":17.5,"v":38080},{"d":"2003-07-22","o":17.5,"h":17.5,"l":16.5,"c":16.5,"v":20280},{"d":"2003-07-23","o":16.25,"h":17.25,"l":14.5,"c":17.25,"v":27392},{"d":"2003-07-24","o":16.75,"h":18.75,"l":15.75,"c":17.75,"v":35620},{"d":"2003-07-25","o":17.5,"h":17.75,"l":15,"c":15,"v":20088},{"d":"2003-07-28","o":14.5,"h":15.75,"l":12.25,"c":15.5,"v":18564},{"d":"2003-07-29","o":14.25,"h":15.5,"l":14.25,"c":14.25,"v":1752},{"d":"2003-07-30","o":14,"h":14.75,"l":12.25,"c":13.5,"v":11632},{"d":"2003-07-31","o":13.5,"h":14,"l":13.5,"c":13.75,"v":2740},{"d":"2003-08-01","o":14.25,"h":16.5,"l":13.5,"c":16.5,"v":3604},{"d":"2003-08-04","o":15.25,"h":16.75,"l":14.75,"c":16.5,"v":4484},{"d":"2003-08-05","o":16,"h":17,"l":15.75,"c":16.25,"v":2696},{"d":"2003-08-06","o":16.25,"h":17,"l":16.25,"c":16.75,"v":2464},{"d":"2003-08-07","o":16.25,"h":16.5,"l":15.5,"c":16.25,"v":4048},{"d":"2003-08-08","o":15.75,"h":16.25,"l":13.75,"c":15.5,"v":1592},{"d":"2003-08-11","o":14.25,"h":15.25,"l":14.25,"c":15,"v":1340},{"d":"2003-08-12","o":15,"h":15.25,"l":14.25,"c":14.25,"v":2428},{"d":"2003-08-13","o":13.75,"h":16.5,"l":13.75,"c":16.5,"v":14616},{"d":"2003-08-14","o":16.5,"h":17,"l":16.25,"c":17,"v":6276},{"d":"2003-08-15","o":17.25,"h":17.25,"l":16.75,"c":17,"v":5356},{"d":"2003-08-18","o":17.25,"h":17.25,"l":16,"c":16,"v":2196},{"d":"2003-08-19","o":16,"h":17,"l":16,"c":17,"v":7152},{"d":"2003-08-20","o":16.75,"h":17,"l":16,"c":16.5,"v":4888},{"d":"2003-08-21","o":16,"h":16.25,"l":15.5,"c":15.5,"v":6080},{"d":"2003-08-22","o":16,"h":17.25,"l":15.75,"c":16.5,"v":7728},{"d":"2003-08-25","o":17,"h":17.5,"l":16,"c":17.5,"v":11296},{"d":"2003-08-26","o":17.25,"h":18.25,"l":17.25,"c":18,"v":10348},{"d":"2003-08-27","o":18.5,"h":21.25,"l":18.25,"c":20.5,"v":33240},{"d":"2003-08-28","o":20.75,"h":21.25,"l":20,"c":20.5,"v":12432},{"d":"2003-08-29","o":20.5,"h":21.25,"l":18.75,"c":21.25,"v":13916},{"d":"2003-09-02","o":20,"h":22,"l":19.75,"c":20.5,"v":13660},{"d":"2003-09-03","o":20.75,"h":20.75,"l":19,"c":19.5,"v":8296},{"d":"2003-09-04","o":19.5,"h":20,"l":18,"c":18.5,"v":5608},{"d":"2003-09-05","o":18,"h":18.5,"l":15.5,"c":16.75,"v":20900},{"d":"2003-09-08","o":16.75,"h":17.25,"l":16,"c":16.25,"v":7460},{"d":"2003-09-09","o":16.25,"h":17,"l":16.25,"c":16.5,"v":2636},{"d":"2003-09-10","o":16.75,"h":16.75,"l":15.5,"c":15.5,"v":8404},{"d":"2003-09-11","o":15.5,"h":16.25,"l":14.75,"c":15.25,"v":5172},{"d":"2003-09-12","o":15.25,"h":15.5,"l":14,"c":15,"v":12712},{"d":"2003-09-15","o":14.5,"h":15.75,"l":14.5,"c":15.75,"v":8156},{"d":"2003-09-16","o":16,"h":16,"l":13.75,"c":13.75,"v":14580},{"d":"2003-09-17","o":13.75,"h":14.75,"l":12.75,"c":14,"v":9972},{"d":"2003-09-18","o":14,"h":15,"l":13.5,"c":14.5,"v":6060},{"d":"2003-09-19","o":13.75,"h":21,"l":13.5,"c":19.25,"v":31724},{"d":"2003-09-22","o":18.75,"h":19.5,"l":15.25,"c":16,"v":13300},{"d":"2003-09-23","o":15.5,"h":17.5,"l":15.5,"c":16.5,"v":9424},{"d":"2003-09-24","o":16.5,"h":17.25,"l":16.5,"c":16.75,"v":3300},{"d":"2003-09-25","o":16.5,"h":16.5,"l":14.25,"c":15,"v":7340},{"d":"2003-09-26","o":15.5,"h":17.25,"l":15.25,"c":16.5,"v":27888},{"d":"2003-09-29","o":16.5,"h":16.75,"l":15.5,"c":16,"v":6176},{"d":"2003-09-30","o":15.5,"h":17.25,"l":14.25,"c":16,"v":14496},{"d":"2003-10-01","o":15.5,"h":16.5,"l":15.25,"c":15.25,"v":7316},{"d":"2003-10-02","o":15,"h":15.75,"l":15,"c":15.5,"v":1708},{"d":"2003-10-03","o":15.25,"h":16,"l":14.75,"c":15.75,"v":6344},{"d":"2003-10-06","o":15.25,"h":15.75,"l":15.25,"c":15.5,"v":828},{"d":"2003-10-07","o":14.5,"h":15.5,"l":14.25,"c":14.5,"v":14268},{"d":"2003-10-08","o":14.25,"h":14.5,"l":13.75,"c":14.5,"v":7148},{"d":"2003-10-09","o":14.5,"h":14.5,"l":13.75,"c":14.25,"v":4516},{"d":"2003-10-10","o":14.25,"h":14.75,"l":14,"c":14.5,"v":4296},{"d":"2003-10-13","o":14.25,"h":15,"l":14.25,"c":14.5,"v":4732},{"d":"2003-10-14","o":14.5,"h":16,"l":14.5,"c":15.25,"v":11248},{"d":"2003-10-15","o":15,"h":15.75,"l":15,"c":15.25,"v":2324},{"d":"2003-10-16","o":15,"h":16.25,"l":14.75,"c":15,"v":10284},{"d":"2003-10-17","o":15,"h":15.75,"l":15,"c":15.25,"v":5280},{"d":"2003-10-20","o":15.75,"h":16.25,"l":15,"c":16,"v":8656},{"d":"2003-10-21","o":15.25,"h":15.25,"l":14.5,"c":15,"v":4808},{"d":"2003-10-22","o":14.75,"h":15,"l":14.5,"c":14.75,"v":6272},{"d":"2003-10-23","o":14.25,"h":15,"l":14.25,"c":14.25,"v":1512},{"d":"2003-10-24","o":14.25,"h":14.75,"l":14,"c":14,"v":3640},{"d":"2003-10-27","o":13.75,"h":14.5,"l":13.75,"c":14.5,"v":6748},{"d":"2003-10-28","o":14.25,"h":14.75,"l":14.25,"c":14.75,"v":5240},{"d":"2003-10-29","o":14.5,"h":14.75,"l":13.5,"c":14.25,"v":4588},{"d":"2003-10-30","o":13.5,"h":13.75,"l":13.25,"c":13.25,"v":4248},{"d":"2003-10-31","o":13.25,"h":13.25,"l":12.75,"c":12.75,"v":2256},{"d":"2003-11-03","o":12.75,"h":14.5,"l":12.75,"c":14,"v":9344},{"d":"2003-11-04","o":14,"h":14.5,"l":13.75,"c":14.5,"v":1588},{"d":"2003-11-05","o":14,"h":14.75,"l":13.5,"c":13.5,"v":1664},{"d":"2003-11-06","o":13.5,"h":13.75,"l":12.5,"c":13.75,"v":4472},{"d":"2003-11-07","o":13.5,"h":13.5,"l":13,"c":13.5,"v":6456},{"d":"2003-11-10","o":13,"h":14,"l":13,"c":13.75,"v":3212},{"d":"2003-11-11","o":13.5,"h":13.75,"l":13.25,"c":13.25,"v":1648},{"d":"2003-11-12","o":13.25,"h":14.75,"l":13,"c":14.5,"v":4616},{"d":"2003-11-13","o":14.5,"h":15.25,"l":13.5,"c":15.25,"v":7200},{"d":"2003-11-14","o":15.25,"h":15.75,"l":14.25,"c":14.75,"v":13056},{"d":"2003-11-17","o":14.5,"h":14.75,"l":12,"c":13,"v":10316},{"d":"2003-11-18","o":12.75,"h":13.75,"l":12.5,"c":13,"v":9180},{"d":"2003-11-19","o":12.5,"h":12.75,"l":11.5,"c":12.75,"v":864},{"d":"2003-11-20","o":11.25,"h":12.25,"l":9,"c":10,"v":20412},{"d":"2003-11-21","o":10.25,"h":12,"l":9,"c":9.5,"v":16104},{"d":"2003-11-24","o":8.75,"h":9.75,"l":7.75,"c":8.5,"v":16080},{"d":"2003-11-25","o":8.75,"h":10.25,"l":8.5,"c":10.25,"v":7092},{"d":"2003-11-26","o":10,"h":11,"l":9,"c":9.5,"v":9940},{"d":"2003-11-28","o":9.5,"h":9.5,"l":8.75,"c":9,"v":1500},{"d":"2003-12-01","o":8.75,"h":9.75,"l":8.75,"c":9.25,"v":2976},{"d":"2003-12-02","o":9.25,"h":10,"l":8.75,"c":10,"v":6568},{"d":"2003-12-03","o":10,"h":11.25,"l":9.5,"c":11.25,"v":3068},{"d":"2003-12-04","o":11.5,"h":15,"l":10.75,"c":13.5,"v":15736},{"d":"2003-12-05","o":12.25,"h":13.5,"l":12.25,"c":12.5,"v":2848},{"d":"2003-12-08","o":13,"h":13.25,"l":11.5,"c":12,"v":7752},{"d":"2003-12-09","o":11.5,"h":11.75,"l":11.25,"c":11.5,"v":3452},{"d":"2003-12-10","o":11.25,"h":11.5,"l":10,"c":10,"v":7048},{"d":"2003-12-11","o":9.75,"h":11.75,"l":9.75,"c":11.75,"v":3836},{"d":"2003-12-12","o":12,"h":12,"l":10.5,"c":10.5,"v":2048},{"d":"2003-12-15","o":10.5,"h":11.25,"l":10,"c":10.5,"v":2716},{"d":"2003-12-16","o":10.5,"h":11,"l":10,"c":11,"v":2416},{"d":"2003-12-17","o":9.75,"h":10.5,"l":9.5,"c":9.75,"v":5572},{"d":"2003-12-18","o":10,"h":12.25,"l":9.75,"c":12.25,"v":6168},{"d":"2003-12-19","o":10.5,"h":12.75,"l":10.5,"c":10.5,"v":4320},{"d":"2003-12-22","o":10.5,"h":13,"l":10.5,"c":12.5,"v":10888},{"d":"2003-12-23","o":12.5,"h":13.75,"l":11.25,"c":13.25,"v":15760},{"d":"2003-12-24","o":13.75,"h":14,"l":12.5,"c":13.25,"v":3960},{"d":"2003-12-26","o":11.75,"h":14,"l":11.75,"c":13.5,"v":4468},{"d":"2003-12-29","o":13,"h":14,"l":11,"c":13.75,"v":1900},{"d":"2003-12-30","o":12.75,"h":13.75,"l":11.25,"c":12.25,"v":4492},{"d":"2003-12-31","o":11.25,"h":12.5,"l":10.75,"c":11.5,"v":7432},{"d":"2004-01-02","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":3004},{"d":"2004-01-05","o":13.25,"h":13.75,"l":10.75,"c":12.75,"v":6848},{"d":"2004-01-06","o":11.75,"h":14.5,"l":11.75,"c":14.5,"v":9232},{"d":"2004-01-07","o":14,"h":14.5,"l":13,"c":14,"v":6180},{"d":"2004-01-08","o":13.25,"h":14,"l":12.75,"c":13.5,"v":4536},{"d":"2004-01-09","o":13.5,"h":15,"l":13.25,"c":14.5,"v":15392},{"d":"2004-01-12","o":14.25,"h":14.5,"l":13,"c":13.5,"v":2360},{"d":"2004-01-13","o":13,"h":13.5,"l":12.25,"c":12.5,"v":5792},{"d":"2004-01-14","o":12.5,"h":12.75,"l":12,"c":12.75,"v":4628},{"d":"2004-01-15","o":12.75,"h":14.5,"l":12.75,"c":14.25,"v":6048},{"d":"2004-01-16","o":14.25,"h":14.25,"l":13,"c":13,"v":3768},{"d":"2004-01-20","o":13.75,"h":13.75,"l":12.75,"c":13,"v":1204},{"d":"2004-01-21","o":13,"h":14.25,"l":13,"c":13.75,"v":3356},{"d":"2004-01-22","o":13.5,"h":13.5,"l":12.75,"c":13.25,"v":4232},{"d":"2004-01-23","o":13.25,"h":15,"l":11.75,"c":13.25,"v":1704},{"d":"2004-01-26","o":11.75,"h":13.25,"l":11.5,"c":12.75,"v":5496},{"d":"2004-01-27","o":12.25,"h":12.25,"l":11.5,"c":11.75,"v":5248},{"d":"2004-01-28","o":12.25,"h":12.75,"l":11.75,"c":11.75,"v":2844},{"d":"2004-01-29","o":11.75,"h":12.5,"l":11.5,"c":12.25,"v":4236},{"d":"2004-01-30","o":11.5,"h":12.5,"l":11,"c":12.5,"v":7952},{"d":"2004-02-02","o":12.5,"h":12.5,"l":11.5,"c":12,"v":4136},{"d":"2004-02-03","o":12,"h":12.75,"l":11.75,"c":12,"v":5976},{"d":"2004-02-04","o":12.25,"h":13.25,"l":12,"c":13.25,"v":10616},{"d":"2004-02-05","o":13,"h":13.25,"l":12.5,"c":12.5,"v":5032},{"d":"2004-02-06","o":12.5,"h":12.75,"l":11.75,"c":12.75,"v":4820},{"d":"2004-02-09","o":12.75,"h":12.75,"l":12,"c":12.25,"v":1000},{"d":"2004-02-10","o":12,"h":12,"l":10.75,"c":11.5,"v":4908},{"d":"2004-02-11","o":10.75,"h":12.5,"l":10.75,"c":11.25,"v":9220},{"d":"2004-02-12","o":11.25,"h":11.5,"l":11,"c":11.25,"v":2784},{"d":"2004-02-13","o":10.75,"h":11.25,"l":10.25,"c":10.5,"v":7008},{"d":"2004-02-17","o":10.75,"h":11.5,"l":10.25,"c":11.25,"v":4448},{"d":"2004-02-18","o":10.25,"h":11.5,"l":10.25,"c":10.5,"v":876},{"d":"2004-02-19","o":10.25,"h":12,"l":10.25,"c":11.5,"v":2096},{"d":"2004-02-20","o":11,"h":11,"l":10.5,"c":10.75,"v":3636},{"d":"2004-02-23","o":10.75,"h":11,"l":10.25,"c":10.75,"v":3564},{"d":"2004-02-24","o":10.25,"h":12.25,"l":10.25,"c":11,"v":3836},{"d":"2004-02-25","o":10.5,"h":11.75,"l":10.5,"c":11.5,"v":7600},{"d":"2004-02-26","o":11.75,"h":12.5,"l":11.25,"c":11.75,"v":7612},{"d":"2004-02-27","o":11.75,"h":12.25,"l":11.5,"c":12.25,"v":3560},{"d":"2004-03-01","o":11,"h":12,"l":11,"c":12,"v":7920},{"d":"2004-03-02","o":11.75,"h":12.25,"l":11.75,"c":12.25,"v":3244},{"d":"2004-03-03","o":11.75,"h":12.5,"l":11.75,"c":12.5,"v":9300},{"d":"2004-03-04","o":12.5,"h":12.75,"l":12,"c":12.75,"v":7016},{"d":"2004-03-05","o":13,"h":13.5,"l":12.75,"c":13,"v":18512},{"d":"2004-03-08","o":13,"h":13,"l":12.25,"c":12.75,"v":3724},{"d":"2004-03-09","o":12.5,"h":12.75,"l":11.5,"c":11.75,"v":3868},{"d":"2004-03-10","o":11.5,"h":11.75,"l":10.75,"c":11.75,"v":2648},{"d":"2004-03-11","o":11,"h":11.75,"l":9.5,"c":10,"v":9340},{"d":"2004-03-12","o":11.25,"h":11.25,"l":9.5,"c":10,"v":6324},{"d":"2004-03-15","o":10,"h":10,"l":9.25,"c":9.5,"v":4276},{"d":"2004-03-16","o":10,"h":10,"l":9,"c":9.25,"v":5592},{"d":"2004-03-17","o":9.25,"h":9.75,"l":9.25,"c":9.5,"v":1304},{"d":"2004-03-18","o":9.75,"h":10,"l":9.25,"c":9.25,"v":2504},{"d":"2004-03-19","o":9.25,"h":10,"l":9.25,"c":10,"v":5348},{"d":"2004-03-22","o":10.25,"h":10.25,"l":9,"c":9.25,"v":5436},{"d":"2004-03-23","o":9,"h":9.25,"l":9,"c":9,"v":760},{"d":"2004-03-24","o":9,"h":10.25,"l":9,"c":10.25,"v":2604},{"d":"2004-03-25","o":10.25,"h":10.25,"l":9.25,"c":10.25,"v":1312},{"d":"2004-03-26","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":124},{"d":"2004-03-29","o":9.25,"h":12,"l":9.25,"c":10,"v":21380},{"d":"2004-03-30","o":10,"h":12,"l":10,"c":12,"v":6628},{"d":"2004-03-31","o":11.5,"h":12.5,"l":10.5,"c":12,"v":21528},{"d":"2004-04-01","o":11.75,"h":12,"l":11.25,"c":11.25,"v":2912},{"d":"2004-04-02","o":12,"h":12,"l":10.75,"c":11.25,"v":2196},{"d":"2004-04-05","o":11.75,"h":11.75,"l":10.75,"c":11.25,"v":2824},{"d":"2004-04-06","o":10.75,"h":11.75,"l":9.5,"c":11.25,"v":10096},{"d":"2004-04-07","o":10,"h":11.25,"l":10,"c":10.5,"v":2276},{"d":"2004-04-08","o":10,"h":11.25,"l":9.5,"c":11.25,"v":8724},{"d":"2004-04-12","o":11.25,"h":11.5,"l":10,"c":11.5,"v":4680},{"d":"2004-04-13","o":10,"h":11.75,"l":10,"c":10.75,"v":2992},{"d":"2004-04-14","o":11.75,"h":12.25,"l":9.75,"c":12,"v":12840},{"d":"2004-04-15","o":12.25,"h":19.75,"l":12,"c":19,"v":100200},{"d":"2004-04-16","o":19.5,"h":21.5,"l":16.25,"c":18.25,"v":57716},{"d":"2004-04-19","o":16.5,"h":19.25,"l":16.5,"c":18,"v":20760},{"d":"2004-04-20","o":18,"h":18,"l":15.5,"c":15.5,"v":8304},{"d":"2004-04-21","o":15.5,"h":21,"l":15.5,"c":20,"v":47504},{"d":"2004-04-22","o":20,"h":22.5,"l":20,"c":22.5,"v":41124},{"d":"2004-04-23","o":22.5,"h":22.5,"l":6.5,"c":21.5,"v":14364},{"d":"2004-04-26","o":21.5,"h":22.25,"l":20.75,"c":21.25,"v":6268},{"d":"2004-04-27","o":22,"h":28,"l":21.75,"c":26.5,"v":72756},{"d":"2004-04-28","o":29.75,"h":30.75,"l":27,"c":29.75,"v":35364},{"d":"2004-04-29","o":30.75,"h":33,"l":23.75,"c":26.25,"v":39972},{"d":"2004-04-30","o":26.5,"h":29.25,"l":26,"c":27,"v":12688},{"d":"2004-05-03","o":27.5,"h":27.5,"l":22.75,"c":26.75,"v":10692},{"d":"2004-05-04","o":27,"h":27,"l":23.5,"c":25.25,"v":11456},{"d":"2004-05-05","o":25.25,"h":26,"l":23.75,"c":25,"v":6640},{"d":"2004-05-06","o":25,"h":25.25,"l":24.25,"c":24.25,"v":3352},{"d":"2004-05-07","o":24,"h":24.25,"l":20.5,"c":21.25,"v":19176},{"d":"2004-05-10","o":20.5,"h":21.5,"l":20,"c":20.75,"v":6780},{"d":"2004-05-11","o":21,"h":22.5,"l":20,"c":20.25,"v":4796},{"d":"2004-05-12","o":21.25,"h":22.75,"l":20.25,"c":20.25,"v":1604},{"d":"2004-05-13","o":22.75,"h":25.5,"l":21.25,"c":25.5,"v":6512},{"d":"2004-05-14","o":25.5,"h":27.25,"l":24.25,"c":26,"v":8548},{"d":"2004-05-17","o":27.25,"h":27.25,"l":22.75,"c":22.75,"v":3264},{"d":"2004-05-18","o":22.75,"h":25.25,"l":22.75,"c":23,"v":7116},{"d":"2004-05-19","o":22.75,"h":24.75,"l":22.75,"c":24.75,"v":2736},{"d":"2004-05-20","o":23.5,"h":23.75,"l":22.5,"c":22.75,"v":2804},{"d":"2004-05-21","o":21.75,"h":23.5,"l":21.75,"c":21.75,"v":4788},{"d":"2004-05-24","o":24.75,"h":24.75,"l":22.5,"c":22.5,"v":1008},{"d":"2004-05-25","o":22.5,"h":23.75,"l":20.75,"c":22.5,"v":6672},{"d":"2004-05-26","o":23.5,"h":24,"l":22,"c":23,"v":3644},{"d":"2004-05-27","o":23,"h":23,"l":22,"c":22.25,"v":7584},{"d":"2004-05-28","o":22,"h":22.25,"l":21,"c":21,"v":2392},{"d":"2004-06-01","o":21.75,"h":21.75,"l":20.25,"c":20.75,"v":4868},{"d":"2004-06-02","o":21.25,"h":21.5,"l":20.25,"c":21,"v":6740},{"d":"2004-06-03","o":21.5,"h":21.75,"l":20.75,"c":20.75,"v":5916},{"d":"2004-06-04","o":21.75,"h":22,"l":20.75,"c":21.25,"v":2880},{"d":"2004-06-07","o":21.25,"h":21.75,"l":20,"c":20,"v":4752},{"d":"2004-06-08","o":20,"h":25,"l":20,"c":24.25,"v":22176},{"d":"2004-06-09","o":24.25,"h":25.25,"l":24.25,"c":25,"v":3456},{"d":"2004-06-10","o":24,"h":24.25,"l":22.75,"c":23.5,"v":4340},{"d":"2004-06-14","o":23,"h":24.5,"l":23,"c":23.25,"v":1988},{"d":"2004-06-15","o":22.5,"h":22.75,"l":21,"c":22.25,"v":6376},{"d":"2004-06-16","o":22.5,"h":23.25,"l":20.75,"c":23.25,"v":3244},{"d":"2004-06-17","o":23.75,"h":23.75,"l":21.75,"c":22,"v":1444},{"d":"2004-06-18","o":23.25,"h":24.25,"l":21.75,"c":23.75,"v":4528},{"d":"2004-06-21","o":23.5,"h":23.75,"l":22.5,"c":23.5,"v":4076},{"d":"2004-06-22","o":22.75,"h":23.75,"l":21,"c":21.5,"v":5184},{"d":"2004-06-23","o":23.25,"h":23.25,"l":21.25,"c":21.5,"v":2160},{"d":"2004-06-24","o":22,"h":22.5,"l":21.5,"c":22,"v":5584},{"d":"2004-06-25","o":22,"h":22,"l":20.75,"c":20.75,"v":6516},{"d":"2004-06-28","o":20.75,"h":21,"l":19.75,"c":19.75,"v":5504},{"d":"2004-06-29","o":20,"h":20,"l":17.5,"c":18.75,"v":14836},{"d":"2004-06-30","o":18.75,"h":20,"l":18.75,"c":20,"v":4636},{"d":"2004-07-01","o":19,"h":20.5,"l":19,"c":20.25,"v":4220},{"d":"2004-07-02","o":20,"h":20.25,"l":18.75,"c":19.25,"v":4868},{"d":"2004-07-06","o":19.25,"h":19.25,"l":18.75,"c":19,"v":1524},{"d":"2004-07-07","o":18.75,"h":18.75,"l":18.5,"c":18.75,"v":692},{"d":"2004-07-08","o":18.5,"h":19,"l":18.25,"c":19,"v":3560},{"d":"2004-07-09","o":19,"h":19,"l":16.25,"c":17.5,"v":6752},{"d":"2004-07-12","o":16.5,"h":17,"l":15.25,"c":16.75,"v":8760},{"d":"2004-07-13","o":17.5,"h":19.25,"l":16.5,"c":16.75,"v":7232},{"d":"2004-07-14","o":16.5,"h":17.25,"l":15,"c":17.25,"v":5116},{"d":"2004-07-15","o":16.25,"h":17.25,"l":15.75,"c":16.5,"v":5152},{"d":"2004-07-16","o":16.25,"h":16.75,"l":15.25,"c":16.5,"v":2732},{"d":"2004-07-19","o":15.25,"h":16.5,"l":13.75,"c":13.75,"v":4580},{"d":"2004-07-20","o":14.25,"h":15.5,"l":14.25,"c":14.5,"v":1368},{"d":"2004-07-21","o":15,"h":15.5,"l":14.25,"c":15,"v":3984},{"d":"2004-07-22","o":15.5,"h":16.5,"l":15,"c":15.75,"v":2448},{"d":"2004-07-23","o":14.5,"h":16.5,"l":14.5,"c":16.5,"v":2368},{"d":"2004-07-26","o":14.75,"h":15.5,"l":13.75,"c":15.5,"v":1644},{"d":"2004-07-27","o":16,"h":16.25,"l":14.5,"c":16.25,"v":3332},{"d":"2004-07-28","o":16.5,"h":17.25,"l":16.25,"c":17,"v":5108},{"d":"2004-07-29","o":14.5,"h":17.5,"l":14.5,"c":16.75,"v":1048},{"d":"2004-07-30","o":16.75,"h":17.5,"l":15.5,"c":17.25,"v":2092},{"d":"2004-08-02","o":17.25,"h":18.25,"l":15.75,"c":16.25,"v":2740},{"d":"2004-08-03","o":16.5,"h":18.5,"l":16.5,"c":17,"v":2348},{"d":"2004-08-04","o":16.25,"h":17.5,"l":16.25,"c":16.25,"v":1240},{"d":"2004-08-05","o":16.25,"h":16.5,"l":16.25,"c":16.25,"v":580},{"d":"2004-08-06","o":16.25,"h":16.5,"l":16,"c":16.25,"v":3620},{"d":"2004-08-09","o":16.25,"h":16.75,"l":15.25,"c":15.75,"v":2200},{"d":"2004-08-10","o":15,"h":15.75,"l":15,"c":15.5,"v":860},{"d":"2004-08-11","o":15,"h":15.5,"l":15,"c":15,"v":2612},{"d":"2004-08-12","o":15,"h":15.5,"l":15,"c":15,"v":2476},{"d":"2004-08-13","o":14.75,"h":15,"l":14.5,"c":15,"v":2240},{"d":"2004-08-16","o":15,"h":15,"l":14.75,"c":15,"v":1264},{"d":"2004-08-17","o":14.75,"h":15,"l":14.75,"c":15,"v":416},{"d":"2004-08-18","o":15,"h":16.75,"l":14.75,"c":15.5,"v":2364},{"d":"2004-08-19","o":15,"h":15.75,"l":14.75,"c":15.5,"v":1160},{"d":"2004-08-20","o":15.5,"h":17,"l":15.5,"c":17,"v":2404},{"d":"2004-08-23","o":17,"h":19.25,"l":17,"c":19.25,"v":8724},{"d":"2004-08-24","o":18.5,"h":19.5,"l":18.5,"c":19.25,"v":4260},{"d":"2004-08-25","o":19.5,"h":21,"l":18.75,"c":20.25,"v":10796},{"d":"2004-08-26","o":20.25,"h":21.5,"l":20,"c":20,"v":3784},{"d":"2004-08-27","o":19.75,"h":21,"l":19.5,"c":20,"v":3912},{"d":"2004-08-30","o":19.5,"h":21.25,"l":19.5,"c":20,"v":2168},{"d":"2004-08-31","o":20,"h":21,"l":19.5,"c":20.5,"v":3112},{"d":"2004-09-01","o":19.75,"h":22,"l":19.5,"c":20.5,"v":10412},{"d":"2004-09-02","o":20.5,"h":21.5,"l":20.5,"c":20.5,"v":104},{"d":"2004-09-03","o":20.25,"h":21,"l":19.75,"c":20,"v":2456},{"d":"2004-09-07","o":19.75,"h":21,"l":19.75,"c":20.5,"v":1308},{"d":"2004-09-08","o":20,"h":20.5,"l":19.75,"c":20.25,"v":1412},{"d":"2004-09-09","o":19.75,"h":20.25,"l":19.75,"c":20,"v":1056},{"d":"2004-09-10","o":20,"h":20.5,"l":19,"c":19,"v":1152},{"d":"2004-09-13","o":21.25,"h":21.25,"l":19.75,"c":20,"v":4156},{"d":"2004-09-14","o":20,"h":21,"l":20,"c":20,"v":1412},{"d":"2004-09-15","o":19,"h":19.5,"l":19,"c":19.25,"v":4236},{"d":"2004-09-16","o":20,"h":21,"l":19.25,"c":20,"v":736},{"d":"2004-09-17","o":20,"h":20.75,"l":20,"c":20,"v":908},{"d":"2004-09-20","o":20.75,"h":21.5,"l":20.25,"c":21.25,"v":5596},{"d":"2004-09-21","o":21.5,"h":22,"l":21,"c":21.75,"v":7172},{"d":"2004-09-22","o":22.25,"h":22.75,"l":21,"c":22.25,"v":9684},{"d":"2004-09-23","o":21.75,"h":22.5,"l":21.75,"c":22.5,"v":2792},{"d":"2004-09-24","o":21.75,"h":24,"l":21.75,"c":24,"v":14332},{"d":"2004-09-27","o":24,"h":24.25,"l":22.5,"c":24.25,"v":16044},{"d":"2004-09-28","o":24.25,"h":26.25,"l":23.25,"c":25.75,"v":17040},{"d":"2004-09-29","o":25.5,"h":26.25,"l":22.75,"c":23.5,"v":11848},{"d":"2004-09-30","o":23.75,"h":23.75,"l":21.75,"c":23,"v":5324},{"d":"2004-10-01","o":23,"h":25.25,"l":22,"c":25.25,"v":4920},{"d":"2004-10-04","o":25.25,"h":27.25,"l":23.75,"c":26.5,"v":21728},{"d":"2004-10-05","o":26.5,"h":27.75,"l":26.5,"c":27.75,"v":20908},{"d":"2004-10-06","o":28.5,"h":29,"l":28,"c":28.5,"v":11520},{"d":"2004-10-07","o":27.75,"h":29.75,"l":27.25,"c":27.5,"v":8932},{"d":"2004-10-08","o":27.5,"h":31.75,"l":27.5,"c":29,"v":19780},{"d":"2004-10-11","o":30.75,"h":31.75,"l":27.25,"c":27.75,"v":17632},{"d":"2004-10-12","o":28.25,"h":28.25,"l":25.75,"c":26,"v":11744},{"d":"2004-10-13","o":26,"h":27,"l":25.5,"c":26.75,"v":11516},{"d":"2004-10-14","o":27,"h":28.5,"l":26.5,"c":27.25,"v":5540},{"d":"2004-10-15","o":27.5,"h":28,"l":26.5,"c":28,"v":8172},{"d":"2004-10-18","o":28,"h":29.5,"l":27.5,"c":29.5,"v":7440},{"d":"2004-10-19","o":29.75,"h":31.75,"l":28.75,"c":29.75,"v":13232},{"d":"2004-10-20","o":29.75,"h":30,"l":29,"c":29.75,"v":3360},{"d":"2004-10-21","o":30,"h":30,"l":27.75,"c":28.75,"v":4860},{"d":"2004-10-22","o":28.25,"h":29.75,"l":28.25,"c":28.75,"v":7304},{"d":"2004-10-25","o":28.75,"h":29.25,"l":27.5,"c":27.5,"v":7164},{"d":"2004-10-26","o":27.5,"h":27.75,"l":26,"c":26,"v":6448},{"d":"2004-10-27","o":26,"h":28.75,"l":26,"c":28.5,"v":10284},{"d":"2004-10-28","o":28.75,"h":29,"l":26.25,"c":26.75,"v":7988},{"d":"2004-10-29","o":26.5,"h":27.75,"l":26.25,"c":26.75,"v":3588},{"d":"2004-11-01","o":26.75,"h":26.75,"l":24.25,"c":24.5,"v":5768},{"d":"2004-11-02","o":25,"h":25,"l":22,"c":22.75,"v":7792},{"d":"2004-11-03","o":23.25,"h":25.25,"l":23,"c":25,"v":4164},{"d":"2004-11-04","o":25.25,"h":25.25,"l":24.25,"c":24.25,"v":2824},{"d":"2004-11-05","o":24.25,"h":25.25,"l":22.25,"c":23,"v":5964},{"d":"2004-11-08","o":23.75,"h":23.75,"l":22.25,"c":23,"v":3164},{"d":"2004-11-09","o":23.25,"h":25.25,"l":23,"c":25.25,"v":3208},{"d":"2004-11-10","o":25.25,"h":26.25,"l":23.25,"c":26,"v":5876},{"d":"2004-11-11","o":25.5,"h":25.5,"l":24.25,"c":24.75,"v":1456},{"d":"2004-11-12","o":24.75,"h":25.25,"l":24.25,"c":25,"v":1936},{"d":"2004-11-15","o":23.5,"h":25.25,"l":23.5,"c":25,"v":2704},{"d":"2004-11-16","o":23.75,"h":25.25,"l":23.75,"c":25.25,"v":1228},{"d":"2004-11-17","o":24,"h":25,"l":23.5,"c":25,"v":1824},{"d":"2004-11-18","o":25,"h":26.25,"l":25,"c":26,"v":9068},{"d":"2004-11-19","o":25.5,"h":27,"l":25.5,"c":26.75,"v":6952},{"d":"2004-11-22","o":27,"h":27,"l":25.5,"c":25.75,"v":3728},{"d":"2004-11-23","o":25.75,"h":26,"l":25.25,"c":25.75,"v":2340},{"d":"2004-11-24","o":25.75,"h":25.75,"l":24,"c":25,"v":5072},{"d":"2004-11-26","o":24.25,"h":25,"l":23.25,"c":23.25,"v":1360},{"d":"2004-11-29","o":22.75,"h":24.5,"l":22.75,"c":24,"v":4028},{"d":"2004-11-30","o":23,"h":25,"l":23,"c":25,"v":6116},{"d":"2004-12-01","o":25,"h":25,"l":22.25,"c":22.25,"v":11352},{"d":"2004-12-02","o":22.75,"h":22.75,"l":20.5,"c":21.75,"v":11388},{"d":"2004-12-03","o":20.5,"h":23.75,"l":20.5,"c":22,"v":11112},{"d":"2004-12-06","o":21,"h":22.75,"l":21,"c":21.5,"v":2176},{"d":"2004-12-07","o":21.25,"h":21.5,"l":20.25,"c":20.25,"v":5472},{"d":"2004-12-08","o":20.25,"h":21.5,"l":19.5,"c":21.5,"v":7236},{"d":"2004-12-09","o":21,"h":21.5,"l":21,"c":21,"v":2052},{"d":"2004-12-10","o":21.5,"h":22,"l":20.75,"c":21,"v":2188},{"d":"2004-12-13","o":21,"h":22,"l":20.5,"c":21,"v":4160},{"d":"2004-12-14","o":22,"h":22,"l":19.75,"c":20.25,"v":8204},{"d":"2004-12-15","o":19.25,"h":20.5,"l":18.75,"c":19,"v":10912},{"d":"2004-12-16","o":18.75,"h":19.5,"l":18.25,"c":18.5,"v":7628},{"d":"2004-12-17","o":19.5,"h":22,"l":18.25,"c":21,"v":9648},{"d":"2004-12-20","o":21.25,"h":22,"l":20,"c":21.25,"v":4924},{"d":"2004-12-21","o":18.25,"h":20.5,"l":18.25,"c":20.5,"v":3932},{"d":"2004-12-22","o":20.5,"h":21.25,"l":20,"c":20.25,"v":1928},{"d":"2004-12-23","o":20,"h":21.25,"l":19.5,"c":20.75,"v":4424},{"d":"2004-12-27","o":20.25,"h":20.75,"l":19,"c":20,"v":4604},{"d":"2004-12-28","o":19.5,"h":20,"l":18.5,"c":19,"v":7268},{"d":"2004-12-29","o":19,"h":23.25,"l":18.75,"c":21.5,"v":18424},{"d":"2004-12-30","o":20.5,"h":21.75,"l":20,"c":20,"v":3440},{"d":"2004-12-31","o":20,"h":23.25,"l":20,"c":21.25,"v":6396},{"d":"2005-01-03","o":22.5,"h":23,"l":20.25,"c":20.5,"v":8424},{"d":"2005-01-04","o":22,"h":22.5,"l":20.75,"c":21.25,"v":10088},{"d":"2005-01-05","o":21.75,"h":21.75,"l":21,"c":21.25,"v":5492},{"d":"2005-01-06","o":21.25,"h":21.5,"l":20.75,"c":21.25,"v":4160},{"d":"2005-01-07","o":21.25,"h":21.75,"l":20.75,"c":21.5,"v":11740},{"d":"2005-01-10","o":21.75,"h":22,"l":20.5,"c":21.25,"v":7404},{"d":"2005-01-11","o":21,"h":21.25,"l":20.25,"c":20.25,"v":4512},{"d":"2005-01-12","o":20,"h":20.25,"l":19.75,"c":20,"v":3928},{"d":"2005-01-13","o":20,"h":21.25,"l":20,"c":20,"v":3052},{"d":"2005-01-14","o":21.25,"h":21.25,"l":19.25,"c":20.5,"v":5448},{"d":"2005-01-18","o":21.25,"h":21.25,"l":20,"c":20.5,"v":5388},{"d":"2005-01-19","o":20,"h":20,"l":18.5,"c":19.75,"v":5384},{"d":"2005-01-20","o":19.5,"h":19.75,"l":19,"c":19.5,"v":4196},{"d":"2005-01-21","o":19.75,"h":19.75,"l":18.5,"c":19,"v":7424},{"d":"2005-01-24","o":19.25,"h":19.25,"l":18,"c":18.25,"v":9056},{"d":"2005-01-25","o":18,"h":18.75,"l":18,"c":18.25,"v":2776},{"d":"2005-01-26","o":18.5,"h":18.5,"l":18.25,"c":18.25,"v":2176},{"d":"2005-01-27","o":18.5,"h":18.75,"l":18,"c":18.75,"v":3576},{"d":"2005-01-28","o":18.5,"h":19.25,"l":18.5,"c":18.75,"v":7192},{"d":"2005-01-31","o":19.25,"h":19.25,"l":18,"c":18.5,"v":5712},{"d":"2005-02-01","o":18.5,"h":19.25,"l":18,"c":19.25,"v":10424},{"d":"2005-02-02","o":19,"h":19,"l":18.25,"c":18.25,"v":1120},{"d":"2005-02-03","o":18.5,"h":18.75,"l":18,"c":18.5,"v":8864},{"d":"2005-02-04","o":18.25,"h":19,"l":18.25,"c":19,"v":1536},{"d":"2005-02-07","o":18.75,"h":18.75,"l":18,"c":18,"v":2744},{"d":"2005-02-08","o":18,"h":18.75,"l":17.75,"c":18.25,"v":3220},{"d":"2005-02-09","o":18.75,"h":19,"l":18.25,"c":18.75,"v":2424},{"d":"2005-02-10","o":18,"h":18.5,"l":18,"c":18.5,"v":1268},{"d":"2005-02-11","o":18.25,"h":18.75,"l":17.5,"c":17.75,"v":3512},{"d":"2005-02-14","o":18.75,"h":18.75,"l":17.25,"c":17.75,"v":3704},{"d":"2005-02-15","o":17.75,"h":17.75,"l":17.25,"c":17.25,"v":1284},{"d":"2005-02-16","o":17.5,"h":17.5,"l":17,"c":17.5,"v":2732},{"d":"2005-02-17","o":17.75,"h":17.75,"l":16,"c":16.75,"v":4552},{"d":"2005-02-18","o":16.75,"h":16.75,"l":16,"c":16.25,"v":1264},{"d":"2005-02-22","o":16.25,"h":17.5,"l":15.5,"c":17.5,"v":11976},{"d":"2005-02-23","o":17.5,"h":18.25,"l":17.25,"c":18.25,"v":2836},{"d":"2005-02-24","o":17.5,"h":18.5,"l":17.5,"c":18,"v":5456},{"d":"2005-02-25","o":18,"h":18,"l":17.5,"c":17.5,"v":2640},{"d":"2005-02-28","o":16.75,"h":18,"l":16.75,"c":17,"v":1664},{"d":"2005-03-01","o":17,"h":18,"l":16.75,"c":17.25,"v":1824},{"d":"2005-03-02","o":17.25,"h":17.5,"l":15.75,"c":16.25,"v":3200},{"d":"2005-03-03","o":16.25,"h":17.5,"l":16.25,"c":17,"v":1952},{"d":"2005-03-04","o":16.75,"h":18.25,"l":16.75,"c":18.25,"v":6004},{"d":"2005-03-07","o":18,"h":18.25,"l":16.75,"c":17.5,"v":4724},{"d":"2005-03-08","o":17.5,"h":18,"l":17.5,"c":18,"v":1784},{"d":"2005-03-09","o":17.75,"h":18,"l":16.75,"c":17.75,"v":4000},{"d":"2005-03-10","o":17.75,"h":19,"l":16.75,"c":18.25,"v":10576},{"d":"2005-03-11","o":18.5,"h":18.75,"l":17,"c":17,"v":4256},{"d":"2005-03-14","o":16.25,"h":17.5,"l":16.25,"c":17.5,"v":1372},{"d":"2005-03-15","o":16.25,"h":16.75,"l":16.25,"c":16.75,"v":868},{"d":"2005-03-16","o":16.25,"h":16.75,"l":16.25,"c":16.5,"v":952},{"d":"2005-03-17","o":17,"h":17.25,"l":16.25,"c":17,"v":3208},{"d":"2005-03-18","o":17,"h":17,"l":16.25,"c":16.5,"v":1624},{"d":"2005-03-21","o":16.5,"h":17,"l":16.5,"c":17,"v":2212},{"d":"2005-03-22","o":16.25,"h":16.5,"l":15.75,"c":15.75,"v":4756},{"d":"2005-03-23","o":15.75,"h":15.75,"l":13.75,"c":13.75,"v":7024},{"d":"2005-03-24","o":14.25,"h":17.25,"l":14.25,"c":16.25,"v":8708},{"d":"2005-03-28","o":16.25,"h":17.5,"l":16.25,"c":16.75,"v":5504},{"d":"2005-03-29","o":16.75,"h":17,"l":16.25,"c":16.25,"v":2008},{"d":"2005-03-30","o":16.25,"h":16.25,"l":15,"c":16,"v":2848},{"d":"2005-03-31","o":16,"h":16.25,"l":15.5,"c":15.75,"v":1100},{"d":"2005-04-01","o":15,"h":16.25,"l":15,"c":15.25,"v":1240},{"d":"2005-04-04","o":15.25,"h":16.25,"l":15,"c":15.5,"v":3108},{"d":"2005-04-05","o":15,"h":15.75,"l":14.75,"c":14.75,"v":3140},{"d":"2005-04-06","o":14.75,"h":16.25,"l":14.75,"c":16,"v":6636},{"d":"2005-04-07","o":15.75,"h":15.75,"l":14.5,"c":15,"v":3888},{"d":"2005-04-08","o":15,"h":15,"l":14,"c":14,"v":3548},{"d":"2005-04-11","o":14,"h":15,"l":13.5,"c":14,"v":4136},{"d":"2005-04-12","o":14,"h":14.25,"l":13,"c":13.75,"v":6400},{"d":"2005-04-13","o":13.25,"h":13.75,"l":13.25,"c":13.75,"v":5948},{"d":"2005-04-14","o":13.75,"h":14.25,"l":13,"c":13.25,"v":10680},{"d":"2005-04-15","o":12.75,"h":13,"l":11.25,"c":12,"v":6564},{"d":"2005-04-18","o":12,"h":13,"l":11.5,"c":12.25,"v":6768},{"d":"2005-04-19","o":12.5,"h":13,"l":11.75,"c":11.75,"v":5168},{"d":"2005-04-20","o":12,"h":12.25,"l":11.5,"c":12,"v":7832},{"d":"2005-04-21","o":11.75,"h":12.25,"l":11.5,"c":12.25,"v":12292},{"d":"2005-04-22","o":12,"h":12.25,"l":10.75,"c":11.5,"v":5476},{"d":"2005-04-25","o":11.25,"h":13.25,"l":10.75,"c":13.25,"v":12788},{"d":"2005-04-26","o":13.25,"h":14.25,"l":13,"c":13,"v":7620},{"d":"2005-04-27","o":12.75,"h":13.75,"l":12.75,"c":13,"v":4372},{"d":"2005-04-28","o":13,"h":13,"l":12.25,"c":12.25,"v":2780},{"d":"2005-04-29","o":12.5,"h":13,"l":12,"c":12.5,"v":1616},{"d":"2005-05-02","o":12,"h":12.75,"l":12,"c":12.5,"v":1388},{"d":"2005-05-03","o":12.5,"h":12.75,"l":12.25,"c":12.5,"v":4696},{"d":"2005-05-04","o":12.25,"h":12.75,"l":11.75,"c":12.25,"v":10704},{"d":"2005-05-05","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":2200},{"d":"2005-05-06","o":12.25,"h":12.5,"l":12.25,"c":12.5,"v":2168},{"d":"2005-05-09","o":12.5,"h":12.75,"l":12.25,"c":12.75,"v":3160},{"d":"2005-05-10","o":12.75,"h":13.5,"l":12.75,"c":13.25,"v":5792},{"d":"2005-05-11","o":13.25,"h":14.25,"l":13.25,"c":13.5,"v":6452},{"d":"2005-05-12","o":13.5,"h":15,"l":13.5,"c":14.5,"v":3916},{"d":"2005-05-13","o":14.5,"h":14.5,"l":14,"c":14.5,"v":5348},{"d":"2005-05-16","o":14.25,"h":15.75,"l":14.25,"c":14.75,"v":2560},{"d":"2005-05-17","o":15,"h":16,"l":14.75,"c":15.75,"v":8768},{"d":"2005-05-18","o":15.75,"h":16.25,"l":15.25,"c":16.25,"v":6504},{"d":"2005-05-19","o":16.5,"h":16.75,"l":15.75,"c":16.25,"v":4848},{"d":"2005-05-20","o":16,"h":16.5,"l":16,"c":16.25,"v":2280},{"d":"2005-05-23","o":16.5,"h":16.5,"l":15.5,"c":16.25,"v":2524},{"d":"2005-05-24","o":16.75,"h":16.75,"l":15,"c":15,"v":4808},{"d":"2005-05-25","o":15.75,"h":15.75,"l":13.75,"c":15,"v":6020},{"d":"2005-05-26","o":15,"h":15.25,"l":14.5,"c":15,"v":3196},{"d":"2005-05-27","o":15,"h":15.25,"l":14.75,"c":14.75,"v":1496},{"d":"2005-05-31","o":14.75,"h":14.75,"l":14,"c":14,"v":3356},{"d":"2005-06-01","o":14,"h":14,"l":12.75,"c":13.25,"v":2708},{"d":"2005-06-02","o":13.5,"h":15,"l":13.25,"c":13.75,"v":5244},{"d":"2005-06-03","o":14.25,"h":15,"l":13.75,"c":14.25,"v":4352},{"d":"2005-06-06","o":14.25,"h":15,"l":13.75,"c":13.75,"v":1724},{"d":"2005-06-07","o":13.75,"h":14.5,"l":13,"c":13.25,"v":4748},{"d":"2005-06-08","o":13.25,"h":14.25,"l":13,"c":13,"v":2592},{"d":"2005-06-09","o":13,"h":13.75,"l":13,"c":13.5,"v":880},{"d":"2005-06-10","o":13.25,"h":13.25,"l":12,"c":12.25,"v":6860},{"d":"2005-06-13","o":12.25,"h":12.25,"l":12,"c":12,"v":2848},{"d":"2005-06-14","o":12,"h":12,"l":11.25,"c":11.75,"v":4600},{"d":"2005-06-15","o":11.75,"h":12.25,"l":11,"c":11.25,"v":2660},{"d":"2005-06-16","o":11.25,"h":11.75,"l":11,"c":11,"v":3608},{"d":"2005-06-17","o":11,"h":11.5,"l":11,"c":11,"v":1640},{"d":"2005-06-20","o":11,"h":11.25,"l":10.75,"c":10.75,"v":1744},{"d":"2005-06-21","o":10.75,"h":11,"l":9.5,"c":10.5,"v":6292},{"d":"2005-06-22","o":9.75,"h":11.5,"l":9.5,"c":10.25,"v":9980},{"d":"2005-06-23","o":11,"h":11,"l":8.75,"c":10.5,"v":15692},{"d":"2005-06-24","o":10.75,"h":11,"l":10.5,"c":10.75,"v":6756},{"d":"2005-06-27","o":10.75,"h":11.5,"l":10.5,"c":10.5,"v":7016},{"d":"2005-06-28","o":10.5,"h":10.5,"l":9.25,"c":9.25,"v":3372},{"d":"2005-06-29","o":10,"h":10.25,"l":9.25,"c":9.75,"v":2020},{"d":"2005-06-30","o":9.75,"h":10,"l":9.25,"c":9.5,"v":4896},{"d":"2005-07-01","o":9.25,"h":9.75,"l":9,"c":9.25,"v":5688},{"d":"2005-07-05","o":9.25,"h":10.75,"l":9.25,"c":10.5,"v":4580},{"d":"2005-07-06","o":10.5,"h":12.25,"l":10.5,"c":11.25,"v":10120},{"d":"2005-07-07","o":11.5,"h":13.25,"l":11.25,"c":12.5,"v":14980},{"d":"2005-07-08","o":12.75,"h":12.75,"l":12,"c":12,"v":7476},{"d":"2005-07-11","o":12,"h":12.25,"l":11.25,"c":11.5,"v":7044},{"d":"2005-07-12","o":11.25,"h":12,"l":10.25,"c":11.5,"v":9988},{"d":"2005-07-13","o":11.5,"h":12.75,"l":11.5,"c":12.25,"v":11432},{"d":"2005-07-14","o":12.25,"h":15.25,"l":12.25,"c":15,"v":11700},{"d":"2005-07-15","o":15.25,"h":15.25,"l":13.5,"c":14.5,"v":10580},{"d":"2005-07-18","o":15,"h":15.25,"l":13.75,"c":14,"v":5760},{"d":"2005-07-19","o":14,"h":14,"l":12.75,"c":13,"v":6500},{"d":"2005-07-20","o":13.5,"h":13.75,"l":13,"c":13.5,"v":9352},{"d":"2005-07-21","o":13.5,"h":13.5,"l":12.75,"c":12.75,"v":3800},{"d":"2005-07-22","o":12.5,"h":13.5,"l":12,"c":13,"v":3776},{"d":"2005-07-25","o":12.75,"h":13.75,"l":12.25,"c":13.5,"v":5868},{"d":"2005-07-26","o":13.5,"h":13.75,"l":13,"c":13.25,"v":1996},{"d":"2005-07-27","o":13.25,"h":13.25,"l":13,"c":13.25,"v":1120},{"d":"2005-07-28","o":13.25,"h":13.25,"l":12.5,"c":13,"v":3088},{"d":"2005-07-29","o":13,"h":13,"l":12,"c":12.75,"v":1684},{"d":"2005-08-01","o":12,"h":12.5,"l":11.5,"c":12,"v":5008},{"d":"2005-08-02","o":12.5,"h":12.5,"l":11.75,"c":12.5,"v":1644},{"d":"2005-08-03","o":12,"h":13.5,"l":12,"c":13.5,"v":5164},{"d":"2005-08-04","o":13.25,"h":13.5,"l":12.5,"c":13.5,"v":1720},{"d":"2005-08-05","o":13.5,"h":13.75,"l":13.25,"c":13.5,"v":5688},{"d":"2005-08-08","o":13.75,"h":13.75,"l":11.25,"c":12.5,"v":7220},{"d":"2005-08-09","o":13,"h":13.75,"l":12.75,"c":13.5,"v":2700},{"d":"2005-08-10","o":13.75,"h":13.75,"l":12.5,"c":13,"v":2684},{"d":"2005-08-11","o":13,"h":13.5,"l":12.5,"c":12.5,"v":4172},{"d":"2005-08-12","o":12.5,"h":13.25,"l":12.5,"c":12.5,"v":4768},{"d":"2005-08-15","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":3216},{"d":"2005-08-16","o":11.5,"h":12,"l":11,"c":11.75,"v":6148},{"d":"2005-08-17","o":11.75,"h":12.5,"l":11.75,"c":12.25,"v":4000},{"d":"2005-08-18","o":12,"h":12.25,"l":12,"c":12.25,"v":3588},{"d":"2005-08-19","o":12.5,"h":12.5,"l":12.25,"c":12.25,"v":2664},{"d":"2005-08-22","o":12.5,"h":13.5,"l":12,"c":13.25,"v":8392},{"d":"2005-08-23","o":12.75,"h":14.5,"l":12.75,"c":13.5,"v":6712},{"d":"2005-08-24","o":14,"h":14.25,"l":13,"c":13,"v":8380},{"d":"2005-08-25","o":13.5,"h":14,"l":13,"c":13.25,"v":6196},{"d":"2005-08-26","o":13,"h":14,"l":13,"c":14,"v":2244},{"d":"2005-08-29","o":14,"h":14.5,"l":14,"c":14,"v":4592},{"d":"2005-08-30","o":14,"h":14.25,"l":13.75,"c":14,"v":3848},{"d":"2005-08-31","o":13.75,"h":13.75,"l":13.25,"c":13.5,"v":2128},{"d":"2005-09-01","o":13.75,"h":14,"l":13.5,"c":13.5,"v":2108},{"d":"2005-09-02","o":13.5,"h":13.5,"l":13,"c":13,"v":2732},{"d":"2005-09-06","o":13,"h":14.25,"l":12.5,"c":13.75,"v":5752},{"d":"2005-09-07","o":13.75,"h":15.25,"l":13.75,"c":14.75,"v":10508},{"d":"2005-09-08","o":14.5,"h":15.5,"l":14.25,"c":14.5,"v":3900},{"d":"2005-09-09","o":15,"h":15.5,"l":14.5,"c":15.5,"v":3152},{"d":"2005-09-12","o":15.75,"h":17,"l":15.25,"c":15.5,"v":14556},{"d":"2005-09-13","o":16.25,"h":16.25,"l":13.5,"c":13.75,"v":9240},{"d":"2005-09-14","o":13.75,"h":14,"l":13.5,"c":14,"v":3484},{"d":"2005-09-15","o":14.75,"h":14.75,"l":12.75,"c":12.75,"v":3888},{"d":"2005-09-16","o":13.75,"h":14.5,"l":13,"c":13.5,"v":3264},{"d":"2005-09-19","o":14,"h":14,"l":13,"c":13,"v":3064},{"d":"2005-09-20","o":13.5,"h":13.5,"l":12.75,"c":13,"v":3108},{"d":"2005-09-21","o":12.75,"h":12.75,"l":12.5,"c":12.75,"v":1788},{"d":"2005-09-22","o":12.75,"h":13.25,"l":12.75,"c":13.25,"v":1252},{"d":"2005-09-23","o":13,"h":13.5,"l":12.25,"c":13,"v":5732},{"d":"2005-09-26","o":12.75,"h":13.5,"l":12.75,"c":13,"v":2588},{"d":"2005-09-27","o":13,"h":13,"l":12.75,"c":13,"v":1696},{"d":"2005-09-28","o":12.75,"h":13,"l":12.5,"c":12.75,"v":2544},{"d":"2005-09-29","o":12.75,"h":12.75,"l":11.5,"c":12.25,"v":4252},{"d":"2005-09-30","o":12.25,"h":12.75,"l":12.25,"c":12.25,"v":1936},{"d":"2005-10-03","o":12.25,"h":12.5,"l":12.25,"c":12.25,"v":1400},{"d":"2005-10-04","o":11.5,"h":13.25,"l":11.5,"c":12.5,"v":2680},{"d":"2005-10-05","o":12.5,"h":13.5,"l":12.5,"c":13,"v":4384},{"d":"2005-10-06","o":12.75,"h":12.75,"l":11.25,"c":11.5,"v":6120},{"d":"2005-10-07","o":11.5,"h":12.75,"l":11.25,"c":12.5,"v":4528},{"d":"2005-10-10","o":13,"h":13,"l":11.75,"c":12,"v":2480},{"d":"2005-10-11","o":12,"h":12.75,"l":12,"c":12.75,"v":2380},{"d":"2005-10-12","o":12.5,"h":14,"l":12.5,"c":12.5,"v":8916},{"d":"2005-10-13","o":12.5,"h":13.75,"l":12.5,"c":12.75,"v":5556},{"d":"2005-10-14","o":12.75,"h":13.75,"l":12.75,"c":13.5,"v":6696},{"d":"2005-10-17","o":13.25,"h":13.5,"l":12.5,"c":12.75,"v":7828},{"d":"2005-10-18","o":12.75,"h":13.25,"l":12.25,"c":13.25,"v":5068},{"d":"2005-10-19","o":13,"h":13.25,"l":12.75,"c":12.75,"v":8724},{"d":"2005-10-20","o":13,"h":13.5,"l":12.25,"c":12.75,"v":7368},{"d":"2005-10-21","o":13,"h":13.25,"l":13,"c":13.25,"v":1780},{"d":"2005-10-24","o":13.25,"h":13.5,"l":13.25,"c":13.25,"v":3724},{"d":"2005-10-25","o":12.5,"h":13.25,"l":12.5,"c":13.25,"v":3608},{"d":"2005-10-26","o":12.75,"h":13.25,"l":12.75,"c":13,"v":3864},{"d":"2005-10-27","o":13,"h":13,"l":12.25,"c":12.25,"v":2184},{"d":"2005-10-28","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":3788},{"d":"2005-10-31","o":12.25,"h":13.25,"l":12.25,"c":13,"v":3996},{"d":"2005-11-01","o":13,"h":13.25,"l":13,"c":13.25,"v":3144},{"d":"2005-11-02","o":13,"h":16.25,"l":13,"c":15.5,"v":18664},{"d":"2005-11-03","o":15.25,"h":15.5,"l":14.75,"c":15.5,"v":3424},{"d":"2005-11-04","o":15.5,"h":16.25,"l":13.5,"c":15.25,"v":7444},{"d":"2005-11-07","o":15.25,"h":16,"l":15.25,"c":15.25,"v":2648},{"d":"2005-11-08","o":15.25,"h":16,"l":15,"c":15.5,"v":2516},{"d":"2005-11-09","o":15.5,"h":18.5,"l":15.5,"c":18.25,"v":19048},{"d":"2005-11-10","o":18.75,"h":19.5,"l":17.25,"c":19.5,"v":21244},{"d":"2005-11-11","o":19.5,"h":21.25,"l":19.25,"c":21,"v":20768},{"d":"2005-11-14","o":21,"h":22.5,"l":21,"c":22.5,"v":25672},{"d":"2005-11-15","o":22.5,"h":23,"l":20.75,"c":21.25,"v":17148},{"d":"2005-11-16","o":21,"h":21.25,"l":18.75,"c":19,"v":17048},{"d":"2005-11-17","o":19,"h":20.5,"l":19,"c":19,"v":9296},{"d":"2005-11-18","o":19.75,"h":20.5,"l":19,"c":19.75,"v":3772},{"d":"2005-11-21","o":19.75,"h":21.25,"l":19,"c":20.5,"v":8368},{"d":"2005-11-22","o":20,"h":20,"l":19,"c":19,"v":2944},{"d":"2005-11-23","o":19.75,"h":20,"l":19,"c":20,"v":5800},{"d":"2005-11-25","o":19,"h":20.25,"l":19,"c":20,"v":4268},{"d":"2005-11-28","o":19.75,"h":20.5,"l":18.5,"c":18.75,"v":9028},{"d":"2005-11-29","o":20,"h":20,"l":18.75,"c":19.5,"v":4148},{"d":"2005-11-30","o":20,"h":20,"l":18.75,"c":19.25,"v":5240},{"d":"2005-12-01","o":19.75,"h":20.5,"l":18.75,"c":19.75,"v":9024},{"d":"2005-12-02","o":19.5,"h":19.75,"l":19,"c":19,"v":2356},{"d":"2005-12-05","o":18.5,"h":18.75,"l":17.75,"c":17.75,"v":5128},{"d":"2005-12-06","o":18.5,"h":18.5,"l":17.75,"c":17.75,"v":2304},{"d":"2005-12-07","o":17.75,"h":17.75,"l":15.75,"c":16.75,"v":10248},{"d":"2005-12-08","o":16.5,"h":17,"l":15.25,"c":15.5,"v":5552},{"d":"2005-12-09","o":16.75,"h":16.75,"l":15,"c":16.75,"v":8716},{"d":"2005-12-12","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":3736},{"d":"2005-12-13","o":17,"h":18.5,"l":15,"c":17.5,"v":12924},{"d":"2005-12-14","o":18.25,"h":18.75,"l":16.5,"c":18,"v":20312},{"d":"2005-12-15","o":17.75,"h":18,"l":16.75,"c":16.75,"v":6752},{"d":"2005-12-16","o":16.75,"h":17.5,"l":16.5,"c":17.5,"v":4744},{"d":"2005-12-19","o":17.25,"h":17.25,"l":17,"c":17.25,"v":4044},{"d":"2005-12-20","o":16.5,"h":17.5,"l":16.5,"c":17.25,"v":4276},{"d":"2005-12-21","o":17.25,"h":17.5,"l":17,"c":17.25,"v":3340},{"d":"2005-12-22","o":17,"h":18.5,"l":16.75,"c":17.5,"v":5240},{"d":"2005-12-23","o":17.5,"h":18,"l":17.25,"c":17.25,"v":3164},{"d":"2005-12-27","o":17.25,"h":18,"l":17.25,"c":17.75,"v":6192},{"d":"2005-12-28","o":18,"h":18.75,"l":17.5,"c":18.5,"v":9540},{"d":"2005-12-29","o":18.5,"h":20,"l":18.5,"c":20,"v":15620},{"d":"2005-12-30","o":18.75,"h":21,"l":18.75,"c":19.75,"v":11548},{"d":"2006-01-03","o":20,"h":20.75,"l":20,"c":20.5,"v":11900},{"d":"2006-01-04","o":20.25,"h":20.5,"l":19.25,"c":20.25,"v":7128},{"d":"2006-01-05","o":19.75,"h":20,"l":18,"c":19.25,"v":6940},{"d":"2006-01-06","o":19.25,"h":19.5,"l":18.75,"c":19,"v":3744},{"d":"2006-01-09","o":19.25,"h":19.75,"l":18.25,"c":19.5,"v":3928},{"d":"2006-01-10","o":19.5,"h":19.5,"l":17.75,"c":18.5,"v":6692},{"d":"2006-01-11","o":18.75,"h":22.25,"l":17.75,"c":22,"v":37748},{"d":"2006-01-12","o":22.25,"h":23.5,"l":20.75,"c":20.75,"v":23112},{"d":"2006-01-13","o":21.25,"h":22,"l":20.5,"c":21.5,"v":10572},{"d":"2006-01-17","o":21.25,"h":22.25,"l":20.75,"c":21.5,"v":10432},{"d":"2006-01-18","o":21,"h":21,"l":19.5,"c":21,"v":4072},{"d":"2006-01-19","o":21.25,"h":21.25,"l":20.5,"c":20.75,"v":1504},{"d":"2006-01-20","o":20.75,"h":21,"l":18.75,"c":21,"v":6424},{"d":"2006-01-23","o":21,"h":21.75,"l":20,"c":21.75,"v":3088},{"d":"2006-01-24","o":20,"h":21.25,"l":20,"c":20.75,"v":4632},{"d":"2006-01-25","o":20.5,"h":21.75,"l":20.25,"c":21.25,"v":6456},{"d":"2006-01-26","o":20.75,"h":22.5,"l":20.75,"c":22.5,"v":10764},{"d":"2006-01-27","o":22.5,"h":24,"l":21.5,"c":24,"v":20100},{"d":"2006-01-30","o":24.25,"h":26.5,"l":24.25,"c":25.25,"v":38912},{"d":"2006-01-31","o":25.25,"h":26.5,"l":22.25,"c":23.5,"v":9176},{"d":"2006-02-01","o":22,"h":24,"l":21.25,"c":23.5,"v":6392},{"d":"2006-02-02","o":24,"h":25,"l":22.5,"c":23.75,"v":5580},{"d":"2006-02-03","o":23.25,"h":24,"l":21.5,"c":23.75,"v":6492},{"d":"2006-02-06","o":23.75,"h":23.75,"l":20.75,"c":22.5,"v":17800},{"d":"2006-02-07","o":22.25,"h":23,"l":22,"c":22.5,"v":6456},{"d":"2006-02-08","o":22.25,"h":22.5,"l":22.25,"c":22.25,"v":2600},{"d":"2006-02-09","o":22.75,"h":22.75,"l":21.75,"c":21.75,"v":3232},{"d":"2006-02-10","o":22.25,"h":25,"l":21.75,"c":25,"v":15800},{"d":"2006-02-13","o":25,"h":25,"l":23,"c":24.25,"v":6084},{"d":"2006-02-14","o":25,"h":25.75,"l":24.25,"c":25,"v":8260},{"d":"2006-02-15","o":25,"h":25,"l":24.5,"c":24.75,"v":4380},{"d":"2006-02-16","o":24.5,"h":24.5,"l":24.5,"c":24.5,"v":3472},{"d":"2006-02-17","o":23.25,"h":25,"l":23.25,"c":25,"v":7180},{"d":"2006-02-21","o":24.25,"h":26,"l":24.25,"c":25,"v":6716},{"d":"2006-02-22","o":24.75,"h":25,"l":24.25,"c":25,"v":4612},{"d":"2006-02-23","o":25,"h":26,"l":25,"c":25.25,"v":6612},{"d":"2006-02-24","o":25,"h":27.5,"l":24.25,"c":27.25,"v":17608},{"d":"2006-02-27","o":27.25,"h":27.25,"l":25.75,"c":26,"v":3892},{"d":"2006-02-28","o":26,"h":26.25,"l":24.5,"c":25,"v":4868},{"d":"2006-03-01","o":24.75,"h":26.5,"l":24.75,"c":25.75,"v":4964},{"d":"2006-03-02","o":25.75,"h":26.5,"l":25.75,"c":25.75,"v":2352},{"d":"2006-03-03","o":25.25,"h":26.25,"l":25.25,"c":25.75,"v":1868},{"d":"2006-03-06","o":25.75,"h":25.75,"l":25,"c":25,"v":7976},{"d":"2006-03-07","o":25.5,"h":25.5,"l":24.5,"c":25.25,"v":2880},{"d":"2006-03-08","o":24.75,"h":25.25,"l":24,"c":25.25,"v":5512},{"d":"2006-03-09","o":25.25,"h":25.75,"l":24.5,"c":25,"v":1824},{"d":"2006-03-10","o":25.25,"h":25.5,"l":24.5,"c":25.5,"v":3500},{"d":"2006-03-13","o":24.75,"h":25.5,"l":23.25,"c":23.75,"v":8736},{"d":"2006-03-14","o":23.25,"h":24.25,"l":21.5,"c":21.5,"v":5252},{"d":"2006-03-15","o":21.5,"h":23.75,"l":21.5,"c":22.5,"v":7880},{"d":"2006-03-16","o":21.75,"h":23.5,"l":20.5,"c":22,"v":11716},{"d":"2006-03-17","o":21.5,"h":23.25,"l":21.5,"c":22.25,"v":4748},{"d":"2006-03-20","o":23,"h":23,"l":21.25,"c":21.5,"v":5288},{"d":"2006-03-21","o":23.25,"h":23.25,"l":22.5,"c":23.25,"v":3132},{"d":"2006-03-22","o":22.25,"h":23.75,"l":22.25,"c":23.75,"v":2636},{"d":"2006-03-23","o":23,"h":25,"l":23,"c":24.75,"v":8436},{"d":"2006-03-24","o":24.75,"h":25,"l":23.5,"c":24.75,"v":5056},{"d":"2006-03-27","o":24.5,"h":24.75,"l":24.25,"c":24.25,"v":3712},{"d":"2006-03-28","o":24.25,"h":24.25,"l":23.75,"c":24,"v":2472},{"d":"2006-03-29","o":23.75,"h":23.75,"l":22.5,"c":22.75,"v":4204},{"d":"2006-03-30","o":22.5,"h":23.25,"l":21.25,"c":21.75,"v":8416},{"d":"2006-03-31","o":22.25,"h":22.75,"l":21.5,"c":22.5,"v":4596},{"d":"2006-04-03","o":21.5,"h":22.75,"l":21.5,"c":22,"v":1964},{"d":"2006-04-04","o":22.5,"h":22.5,"l":22,"c":22.5,"v":3432},{"d":"2006-04-05","o":22.25,"h":23,"l":21.75,"c":22.5,"v":5616},{"d":"2006-04-06","o":22.5,"h":22.75,"l":22,"c":22,"v":1452},{"d":"2006-04-07","o":22,"h":22.5,"l":21.5,"c":21.75,"v":4608},{"d":"2006-04-10","o":21.5,"h":21.75,"l":21.25,"c":21.5,"v":6288},{"d":"2006-04-11","o":21.5,"h":21.75,"l":21.25,"c":21.5,"v":6836},{"d":"2006-04-12","o":21.25,"h":21.25,"l":19.25,"c":20,"v":7516},{"d":"2006-04-13","o":19.75,"h":20,"l":19.25,"c":20,"v":4528},{"d":"2006-04-17","o":20.25,"h":20.5,"l":19.5,"c":20.25,"v":5180},{"d":"2006-04-18","o":20.25,"h":21.25,"l":18.5,"c":19,"v":19760},{"d":"2006-04-19","o":18.75,"h":20.25,"l":18.25,"c":18.75,"v":5036},{"d":"2006-04-20","o":19.75,"h":19.75,"l":18.75,"c":19.25,"v":1464},{"d":"2006-04-21","o":18.75,"h":19.75,"l":18.75,"c":19.75,"v":2632},{"d":"2006-04-24","o":19.5,"h":21.75,"l":19.25,"c":20.25,"v":11244},{"d":"2006-04-25","o":19.5,"h":20.75,"l":18.75,"c":20,"v":8300},{"d":"2006-04-26","o":19.5,"h":20.5,"l":19.5,"c":20,"v":3212},{"d":"2006-04-27","o":19.75,"h":20.5,"l":19.75,"c":20,"v":2412},{"d":"2006-04-28","o":20,"h":20.25,"l":19.25,"c":20,"v":2704},{"d":"2006-05-01","o":19.5,"h":21.25,"l":19.5,"c":19.5,"v":5496},{"d":"2006-05-02","o":19.5,"h":21.5,"l":18.25,"c":21.5,"v":6620},{"d":"2006-05-03","o":21.5,"h":21.5,"l":20,"c":20,"v":2568},{"d":"2006-05-04","o":19.75,"h":20,"l":19.5,"c":19.75,"v":2324},{"d":"2006-05-05","o":19.5,"h":19.75,"l":18.5,"c":19.25,"v":2740},{"d":"2006-05-08","o":19,"h":21.25,"l":18.25,"c":20.25,"v":5420},{"d":"2006-05-09","o":20.75,"h":20.75,"l":19.5,"c":20,"v":2200},{"d":"2006-05-10","o":19.5,"h":20,"l":18.75,"c":19,"v":3884},{"d":"2006-05-11","o":19,"h":21,"l":19,"c":19.75,"v":1848},{"d":"2006-05-12","o":19.25,"h":20,"l":18.75,"c":20,"v":4588},{"d":"2006-05-15","o":20,"h":20,"l":19.75,"c":19.75,"v":2740},{"d":"2006-05-16","o":20,"h":20.25,"l":19,"c":19.25,"v":2908},{"d":"2006-05-17","o":18.75,"h":20,"l":18.75,"c":19.5,"v":1096},{"d":"2006-05-18","o":18.75,"h":20,"l":18.75,"c":18.75,"v":2440},{"d":"2006-05-19","o":19,"h":20.25,"l":19,"c":20,"v":4628},{"d":"2006-05-22","o":19.5,"h":21,"l":19.5,"c":21,"v":7196},{"d":"2006-05-23","o":20,"h":21.5,"l":19.25,"c":21.5,"v":7224},{"d":"2006-05-24","o":21.5,"h":21.5,"l":19,"c":19.5,"v":3752},{"d":"2006-05-25","o":19.5,"h":19.75,"l":17.75,"c":19.5,"v":5108},{"d":"2006-05-26","o":19.5,"h":20,"l":19.25,"c":20,"v":2836},{"d":"2006-05-30","o":20,"h":20.5,"l":19.5,"c":19.75,"v":2668},{"d":"2006-05-31","o":19.75,"h":20,"l":19,"c":19.5,"v":2356},{"d":"2006-06-01","o":19.25,"h":21.25,"l":19.25,"c":20.75,"v":3228},{"d":"2006-06-02","o":20,"h":25,"l":20,"c":24.75,"v":23268},{"d":"2006-06-05","o":24.75,"h":25,"l":22.5,"c":23.5,"v":13848},{"d":"2006-06-06","o":23.75,"h":24.5,"l":21.5,"c":21.75,"v":4504},{"d":"2006-06-07","o":21.25,"h":21.5,"l":19.5,"c":19.75,"v":9484},{"d":"2006-06-08","o":19.75,"h":22.25,"l":19.75,"c":21,"v":4800},{"d":"2006-06-09","o":20.25,"h":20.75,"l":19.5,"c":19.5,"v":1108},{"d":"2006-06-12","o":19,"h":19,"l":17.25,"c":18.5,"v":7376},{"d":"2006-06-13","o":18.75,"h":18.75,"l":16.75,"c":17,"v":3344},{"d":"2006-06-14","o":17,"h":17.5,"l":15.25,"c":16.75,"v":8820},{"d":"2006-06-15","o":17.25,"h":18.25,"l":17,"c":18.25,"v":11084},{"d":"2006-06-16","o":17.75,"h":18.75,"l":17.75,"c":18.75,"v":3956},{"d":"2006-06-19","o":18.25,"h":18.75,"l":17.75,"c":18.75,"v":1532},{"d":"2006-06-20","o":16.25,"h":20.75,"l":16,"c":20.75,"v":8952},{"d":"2006-06-21","o":20,"h":20.75,"l":19.25,"c":20.5,"v":8164},{"d":"2006-06-22","o":19.25,"h":20,"l":18,"c":19.5,"v":5808},{"d":"2006-06-23","o":17,"h":19.75,"l":16.75,"c":18.75,"v":6520},{"d":"2006-06-26","o":19,"h":20,"l":19,"c":19,"v":5800},{"d":"2006-06-27","o":19,"h":19.75,"l":19,"c":19.25,"v":4808},{"d":"2006-06-28","o":19.25,"h":19.25,"l":18.25,"c":18.5,"v":2536},{"d":"2006-06-29","o":18.75,"h":19.25,"l":18.5,"c":19.25,"v":8288},{"d":"2006-06-30","o":19.25,"h":19.5,"l":18,"c":18,"v":4652},{"d":"2006-07-03","o":18.25,"h":19,"l":18.25,"c":19,"v":2364},{"d":"2006-07-05","o":18.5,"h":18.75,"l":18.5,"c":18.75,"v":1956},{"d":"2006-07-06","o":18,"h":18.5,"l":17.5,"c":18.25,"v":5016},{"d":"2006-07-07","o":18,"h":18.75,"l":17.5,"c":17.75,"v":2532},{"d":"2006-07-10","o":17.5,"h":17.75,"l":16.75,"c":16.75,"v":5060},{"d":"2006-07-11","o":16.75,"h":17.5,"l":16.25,"c":17.5,"v":4832},{"d":"2006-07-12","o":18.5,"h":19.5,"l":17.5,"c":18,"v":3868},{"d":"2006-07-13","o":17.5,"h":17.5,"l":16,"c":16,"v":6204},{"d":"2006-07-14","o":16.5,"h":17,"l":16.25,"c":17,"v":2104},{"d":"2006-07-17","o":16.75,"h":16.75,"l":15.75,"c":16.5,"v":1616},{"d":"2006-07-18","o":16.75,"h":17,"l":15.5,"c":16.75,"v":8676},{"d":"2006-07-19","o":16,"h":16.25,"l":15.5,"c":15.75,"v":2884},{"d":"2006-07-20","o":15.5,"h":16,"l":15.5,"c":15.75,"v":2624},{"d":"2006-07-21","o":15.75,"h":16.25,"l":15.75,"c":16,"v":6220},{"d":"2006-07-24","o":16,"h":16,"l":15.25,"c":15.75,"v":4768},{"d":"2006-07-25","o":16,"h":16.25,"l":15.25,"c":15.25,"v":3572},{"d":"2006-07-26","o":15.5,"h":17,"l":15.5,"c":16.75,"v":4460},{"d":"2006-07-27","o":16.25,"h":18.75,"l":16.25,"c":16.75,"v":7248},{"d":"2006-07-28","o":17.5,"h":18,"l":16.75,"c":17.75,"v":4472},{"d":"2006-07-31","o":17.75,"h":17.75,"l":15.5,"c":17,"v":2500},{"d":"2006-08-01","o":17,"h":17,"l":15.5,"c":15.5,"v":12176},{"d":"2006-08-02","o":16.25,"h":16.5,"l":16,"c":16,"v":3656},{"d":"2006-08-03","o":16,"h":16.5,"l":15.75,"c":16.25,"v":4228},{"d":"2006-08-04","o":16.5,"h":16.5,"l":16,"c":16,"v":928},{"d":"2006-08-07","o":16,"h":16.25,"l":15.25,"c":15.5,"v":1780},{"d":"2006-08-08","o":16.5,"h":16.5,"l":15.25,"c":15.5,"v":1740},{"d":"2006-08-09","o":15.25,"h":16.5,"l":15,"c":15.5,"v":3156},{"d":"2006-08-10","o":15,"h":15.5,"l":15,"c":15.5,"v":1580},{"d":"2006-08-11","o":15.5,"h":15.5,"l":15.25,"c":15.5,"v":408},{"d":"2006-08-14","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":2428},{"d":"2006-08-15","o":15.5,"h":15.75,"l":15,"c":15,"v":5808},{"d":"2006-08-16","o":14.75,"h":15.75,"l":14.75,"c":15.75,"v":4256},{"d":"2006-08-17","o":15.5,"h":16.5,"l":15.5,"c":16,"v":3848},{"d":"2006-08-18","o":16.5,"h":16.5,"l":15.75,"c":16.25,"v":2328},{"d":"2006-08-21","o":16.25,"h":16.25,"l":15.5,"c":16,"v":4084},{"d":"2006-08-22","o":15.5,"h":16.25,"l":15.5,"c":16.25,"v":3360},{"d":"2006-08-23","o":16.25,"h":16.25,"l":16,"c":16.25,"v":2020},{"d":"2006-08-24","o":16.5,"h":17,"l":16.25,"c":16.25,"v":11248},{"d":"2006-08-25","o":16.75,"h":17.5,"l":16.75,"c":17,"v":5420},{"d":"2006-08-28","o":16.75,"h":17,"l":15.5,"c":15.75,"v":2320},{"d":"2006-08-29","o":15.75,"h":17,"l":15.75,"c":16,"v":960},{"d":"2006-08-30","o":15.75,"h":16.25,"l":15.75,"c":16,"v":6504},{"d":"2006-08-31","o":16.25,"h":17,"l":15.5,"c":17,"v":4796},{"d":"2006-09-01","o":17,"h":17,"l":15.75,"c":16,"v":1648},{"d":"2006-09-05","o":16,"h":16.25,"l":15.5,"c":16.25,"v":1228},{"d":"2006-09-06","o":15.75,"h":16.25,"l":15.5,"c":15.5,"v":2184},{"d":"2006-09-07","o":15.75,"h":16.5,"l":15.5,"c":16.25,"v":2376},{"d":"2006-09-08","o":15.5,"h":16.25,"l":15.5,"c":15.75,"v":3432},{"d":"2006-09-11","o":16,"h":16.25,"l":15.5,"c":15.5,"v":2536},{"d":"2006-09-12","o":15.5,"h":16.5,"l":15.5,"c":15.75,"v":4832},{"d":"2006-09-13","o":16,"h":16,"l":15,"c":15,"v":2020},{"d":"2006-09-14","o":15,"h":15.5,"l":14.75,"c":14.75,"v":2520},{"d":"2006-09-15","o":14.75,"h":15.75,"l":14.5,"c":14.5,"v":4244},{"d":"2006-09-18","o":15,"h":15.75,"l":14.25,"c":14.75,"v":1888},{"d":"2006-09-19","o":15,"h":15,"l":14.5,"c":14.75,"v":2760},{"d":"2006-09-20","o":14.25,"h":14.75,"l":14,"c":14.25,"v":5568},{"d":"2006-09-21","o":14.5,"h":14.75,"l":14.25,"c":14.25,"v":2840},{"d":"2006-09-22","o":14.5,"h":14.5,"l":14,"c":14.25,"v":1480},{"d":"2006-09-25","o":14.25,"h":14.5,"l":14,"c":14.25,"v":3196},{"d":"2006-09-26","o":14.25,"h":14.5,"l":14,"c":14,"v":6092},{"d":"2006-09-27","o":14,"h":16.5,"l":14,"c":15.25,"v":5832},{"d":"2006-09-28","o":14.5,"h":15.75,"l":14.5,"c":14.75,"v":4024},{"d":"2006-09-29","o":15,"h":15,"l":13.75,"c":14.75,"v":6216},{"d":"2006-10-02","o":14.75,"h":16.25,"l":14.5,"c":15.5,"v":6860},{"d":"2006-10-03","o":15.5,"h":16,"l":15,"c":15,"v":3296},{"d":"2006-10-04","o":14.75,"h":14.75,"l":12.75,"c":13.25,"v":7292},{"d":"2006-10-05","o":13.5,"h":14.75,"l":13,"c":14.75,"v":5468},{"d":"2006-10-06","o":14.75,"h":15,"l":12.75,"c":13.75,"v":3200},{"d":"2006-10-09","o":13.75,"h":14.25,"l":12.5,"c":13.25,"v":29440},{"d":"2006-10-10","o":13,"h":13.5,"l":12.75,"c":13,"v":12464},{"d":"2006-10-11","o":13,"h":14,"l":12.75,"c":14,"v":8136},{"d":"2006-10-12","o":14,"h":15.25,"l":13.75,"c":15,"v":18424},{"d":"2006-10-13","o":14.75,"h":15,"l":14,"c":14,"v":4244},{"d":"2006-10-16","o":14.25,"h":15,"l":14.25,"c":14.75,"v":10868},{"d":"2006-10-17","o":14.5,"h":14.75,"l":13.5,"c":13.5,"v":5408},{"d":"2006-10-18","o":13.5,"h":14.5,"l":13.25,"c":14,"v":9760},{"d":"2006-10-19","o":14.5,"h":14.5,"l":14,"c":14.5,"v":5380},{"d":"2006-10-20","o":14,"h":14.25,"l":13.75,"c":14.25,"v":5156},{"d":"2006-10-23","o":14,"h":14.25,"l":13.25,"c":13.75,"v":6524},{"d":"2006-10-24","o":13.75,"h":14,"l":13.25,"c":13.75,"v":5272},{"d":"2006-10-25","o":14,"h":14,"l":13.5,"c":13.5,"v":4820},{"d":"2006-10-26","o":13.5,"h":13.75,"l":13,"c":13.25,"v":3924},{"d":"2006-10-27","o":13.25,"h":14.25,"l":13,"c":13.5,"v":5872},{"d":"2006-10-30","o":13.25,"h":13.75,"l":13,"c":13.25,"v":3432},{"d":"2006-10-31","o":13,"h":15,"l":13,"c":14.75,"v":11440},{"d":"2006-11-01","o":15,"h":15.5,"l":13.5,"c":13.5,"v":7164},{"d":"2006-11-02","o":13.75,"h":14,"l":12.5,"c":13.5,"v":21400},{"d":"2006-11-03","o":14,"h":15,"l":12.5,"c":13.75,"v":18456},{"d":"2006-11-06","o":15,"h":15,"l":13,"c":13.25,"v":4540},{"d":"2006-11-07","o":13.25,"h":13.75,"l":13.25,"c":13.5,"v":7252},{"d":"2006-11-08","o":13.5,"h":13.75,"l":12.75,"c":12.75,"v":11424},{"d":"2006-11-09","o":13.5,"h":13.75,"l":13.25,"c":13.25,"v":4652},{"d":"2006-11-10","o":13.25,"h":15.75,"l":13.25,"c":15.25,"v":19064},{"d":"2006-11-13","o":15.5,"h":20,"l":15.25,"c":18.5,"v":37008},{"d":"2006-11-14","o":18.75,"h":19.25,"l":17,"c":18.75,"v":9836},{"d":"2006-11-15","o":18.75,"h":19,"l":17,"c":19,"v":6120},{"d":"2006-11-16","o":18.75,"h":19,"l":16.75,"c":18.25,"v":6152},{"d":"2006-11-17","o":18.75,"h":18.75,"l":17,"c":17,"v":808},{"d":"2006-11-20","o":18.25,"h":18.75,"l":17,"c":17,"v":2792},{"d":"2006-11-21","o":17.5,"h":17.75,"l":17,"c":17.5,"v":3908},{"d":"2006-11-22","o":17.5,"h":18.75,"l":17.5,"c":18.25,"v":6180},{"d":"2006-11-24","o":18.25,"h":18.25,"l":18,"c":18,"v":444},{"d":"2006-11-27","o":18.75,"h":18.75,"l":16.75,"c":17.5,"v":5504},{"d":"2006-11-28","o":17.5,"h":17.75,"l":17,"c":17,"v":5908},{"d":"2006-11-29","o":17.5,"h":17.5,"l":16.75,"c":16.75,"v":8408},{"d":"2006-11-30","o":17.5,"h":17.5,"l":16.25,"c":16.25,"v":11960},{"d":"2006-12-01","o":16,"h":16.5,"l":15.75,"c":16.25,"v":14076},{"d":"2006-12-04","o":15.75,"h":16,"l":15.75,"c":15.75,"v":1604},{"d":"2006-12-05","o":15.75,"h":15.75,"l":15.5,"c":15.5,"v":2744},{"d":"2006-12-06","o":15.5,"h":16,"l":15.25,"c":15.5,"v":2580},{"d":"2006-12-07","o":15.5,"h":17,"l":15.25,"c":17,"v":8284},{"d":"2006-12-08","o":17,"h":18.25,"l":16,"c":17.75,"v":7892},{"d":"2006-12-11","o":18.25,"h":19.25,"l":17.5,"c":18.75,"v":18476},{"d":"2006-12-12","o":18.75,"h":20.75,"l":18.75,"c":19,"v":19984},{"d":"2006-12-13","o":19.75,"h":23.75,"l":19.75,"c":23.75,"v":31232},{"d":"2006-12-14","o":23.75,"h":25.25,"l":22.5,"c":24.5,"v":33528},{"d":"2006-12-15","o":24,"h":24.5,"l":23.5,"c":24.25,"v":23008},{"d":"2006-12-18","o":24.5,"h":24.5,"l":21.75,"c":22,"v":9288},{"d":"2006-12-19","o":22.25,"h":23,"l":20.5,"c":22,"v":9932},{"d":"2006-12-20","o":21.25,"h":22.75,"l":21.25,"c":22.5,"v":3600},{"d":"2006-12-21","o":22,"h":22.5,"l":21.25,"c":21.75,"v":8516},{"d":"2006-12-22","o":22,"h":22.5,"l":21.25,"c":22.5,"v":4584},{"d":"2006-12-26","o":22.5,"h":25,"l":22.5,"c":25,"v":7640},{"d":"2006-12-27","o":24.75,"h":25.25,"l":24.5,"c":25,"v":21576},{"d":"2006-12-28","o":24.5,"h":24.75,"l":21.25,"c":24.75,"v":8960},{"d":"2006-12-29","o":23,"h":25,"l":22.25,"c":24.25,"v":11376},{"d":"2007-01-03","o":22.5,"h":24.75,"l":22.5,"c":23,"v":11124},{"d":"2007-01-04","o":22.25,"h":23.75,"l":22.25,"c":22.5,"v":2408},{"d":"2007-01-05","o":22.5,"h":22.5,"l":20.5,"c":21.5,"v":6680},{"d":"2007-01-08","o":21.5,"h":23.25,"l":21.5,"c":22.5,"v":6628},{"d":"2007-01-09","o":22.5,"h":24.25,"l":22.5,"c":23,"v":11072},{"d":"2007-01-10","o":23,"h":23.75,"l":22.5,"c":23,"v":7228},{"d":"2007-01-11","o":22.5,"h":24,"l":22.5,"c":23,"v":5196},{"d":"2007-01-12","o":23.25,"h":24,"l":22.75,"c":23,"v":7744},{"d":"2007-01-16","o":22.5,"h":24.25,"l":22.5,"c":23.25,"v":7100},{"d":"2007-01-17","o":23.25,"h":23.25,"l":22.5,"c":22.5,"v":3612},{"d":"2007-01-18","o":21.75,"h":22.5,"l":20.25,"c":21,"v":6216},{"d":"2007-01-19","o":21.25,"h":22.5,"l":20.75,"c":22.25,"v":2832},{"d":"2007-01-22","o":22.5,"h":24.75,"l":21.25,"c":23.75,"v":25636},{"d":"2007-01-23","o":23.75,"h":24,"l":23,"c":23.25,"v":3988},{"d":"2007-01-24","o":23.25,"h":23.75,"l":23,"c":23.5,"v":9348},{"d":"2007-01-25","o":23,"h":23.75,"l":23,"c":23.25,"v":2932},{"d":"2007-01-26","o":23.5,"h":23.5,"l":23.25,"c":23.25,"v":5580},{"d":"2007-01-29","o":23.5,"h":23.5,"l":22.5,"c":22.5,"v":4484},{"d":"2007-01-30","o":23.25,"h":23.25,"l":21.5,"c":22.5,"v":2552},{"d":"2007-01-31","o":23.25,"h":23.5,"l":22.25,"c":23,"v":3964},{"d":"2007-02-01","o":23.5,"h":23.5,"l":22.5,"c":23,"v":2556},{"d":"2007-02-02","o":23,"h":23,"l":21.75,"c":22.5,"v":1280},{"d":"2007-02-05","o":22.5,"h":23.25,"l":21.5,"c":21.75,"v":2088},{"d":"2007-02-06","o":22.25,"h":22.5,"l":22,"c":22.25,"v":2860},{"d":"2007-02-07","o":21.5,"h":22.5,"l":21.5,"c":22,"v":3420},{"d":"2007-02-08","o":22,"h":22.75,"l":21.25,"c":21.75,"v":10268},{"d":"2007-02-09","o":22.25,"h":22.5,"l":22.25,"c":22.25,"v":5296},{"d":"2007-02-12","o":22.25,"h":23,"l":22.25,"c":22.25,"v":9740},{"d":"2007-02-13","o":22.25,"h":22.75,"l":22,"c":22.5,"v":8904},{"d":"2007-02-14","o":22,"h":22.5,"l":22,"c":22.5,"v":3816},{"d":"2007-02-15","o":22.25,"h":22.25,"l":22,"c":22.25,"v":3992},{"d":"2007-02-16","o":22,"h":22.5,"l":22,"c":22,"v":1016},{"d":"2007-02-20","o":22,"h":22.5,"l":22,"c":22,"v":2628},{"d":"2007-02-21","o":21.75,"h":22.25,"l":21.75,"c":22,"v":1676},{"d":"2007-02-22","o":22,"h":22,"l":21.75,"c":22,"v":5568},{"d":"2007-02-23","o":22,"h":22.5,"l":21.75,"c":22,"v":4540},{"d":"2007-02-26","o":22,"h":22.25,"l":21.5,"c":21.5,"v":7400},{"d":"2007-02-27","o":21.5,"h":22.25,"l":20.5,"c":20.5,"v":7984},{"d":"2007-02-28","o":20.5,"h":21,"l":20.5,"c":21,"v":988},{"d":"2007-03-01","o":20.75,"h":20.75,"l":20,"c":20.75,"v":3888},{"d":"2007-03-02","o":20.25,"h":20.25,"l":20,"c":20.25,"v":1932},{"d":"2007-03-05","o":20.25,"h":21.25,"l":19.5,"c":19.5,"v":4472},{"d":"2007-03-06","o":19.5,"h":22,"l":19.25,"c":21.75,"v":12040},{"d":"2007-03-07","o":21,"h":21.75,"l":20,"c":21.75,"v":5732},{"d":"2007-03-08","o":21.5,"h":21.75,"l":20.5,"c":21.25,"v":2200},{"d":"2007-03-09","o":20.75,"h":22.25,"l":20.75,"c":22.25,"v":2864},{"d":"2007-03-12","o":22,"h":22.5,"l":21.25,"c":21.25,"v":7616},{"d":"2007-03-13","o":20.25,"h":20.75,"l":19.5,"c":20,"v":1140},{"d":"2007-03-14","o":20.5,"h":20.5,"l":20.25,"c":20.25,"v":1364},{"d":"2007-03-15","o":20,"h":20.25,"l":19.5,"c":20,"v":2016},{"d":"2007-03-16","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":664},{"d":"2007-03-19","o":19.75,"h":20.75,"l":19.25,"c":20.75,"v":4812},{"d":"2007-03-20","o":20.25,"h":20.75,"l":19.5,"c":20.5,"v":2220},{"d":"2007-03-21","o":20,"h":20.5,"l":19.5,"c":20,"v":2736},{"d":"2007-03-22","o":19.75,"h":20.75,"l":18.5,"c":19,"v":4424},{"d":"2007-03-23","o":19,"h":20,"l":17.75,"c":17.75,"v":4484},{"d":"2007-03-26","o":18.5,"h":19.75,"l":18.25,"c":18.75,"v":4160},{"d":"2007-03-27","o":18.75,"h":19,"l":18,"c":18.5,"v":2680},{"d":"2007-03-28","o":18.25,"h":19,"l":17.75,"c":19,"v":3272},{"d":"2007-03-29","o":18.75,"h":19.5,"l":17.5,"c":18.25,"v":7476},{"d":"2007-03-30","o":18.75,"h":18.75,"l":18.25,"c":18.25,"v":1988},{"d":"2007-04-02","o":18.25,"h":19.75,"l":18.25,"c":19,"v":10956},{"d":"2007-04-03","o":18.75,"h":18.75,"l":17.75,"c":18,"v":3256},{"d":"2007-04-04","o":17.5,"h":18,"l":16.5,"c":18,"v":10972},{"d":"2007-04-05","o":18,"h":18.5,"l":17.5,"c":17.75,"v":4356},{"d":"2007-04-09","o":17.75,"h":17.75,"l":16.75,"c":17,"v":6312},{"d":"2007-04-10","o":16.75,"h":17,"l":16.25,"c":16.75,"v":3552},{"d":"2007-04-11","o":17,"h":17.5,"l":16.5,"c":17,"v":7224},{"d":"2007-04-12","o":16.5,"h":17,"l":16.25,"c":16.5,"v":7264},{"d":"2007-04-13","o":16,"h":16.75,"l":15.5,"c":15.5,"v":10720},{"d":"2007-04-16","o":16,"h":16.75,"l":14,"c":15,"v":12372},{"d":"2007-04-17","o":15,"h":15,"l":14,"c":15,"v":10596},{"d":"2007-04-18","o":15.25,"h":15.25,"l":14.25,"c":15,"v":4420},{"d":"2007-04-19","o":15.5,"h":15.5,"l":14,"c":14.75,"v":6224},{"d":"2007-04-20","o":14.25,"h":15.5,"l":14,"c":14.25,"v":12968},{"d":"2007-04-23","o":14.5,"h":16.75,"l":14.5,"c":16.25,"v":12964},{"d":"2007-04-24","o":16.5,"h":16.5,"l":15,"c":15,"v":4372},{"d":"2007-04-25","o":15.5,"h":15.5,"l":14,"c":14.25,"v":5548},{"d":"2007-04-26","o":15,"h":15.75,"l":14.25,"c":14.25,"v":2296},{"d":"2007-04-27","o":14.25,"h":15,"l":14.25,"c":14.75,"v":4200},{"d":"2007-04-30","o":15.5,"h":16.25,"l":14.5,"c":16.25,"v":13864},{"d":"2007-05-01","o":16.5,"h":18,"l":16.25,"c":16.5,"v":12640},{"d":"2007-05-02","o":17.75,"h":18.25,"l":17.5,"c":17.5,"v":4052},{"d":"2007-05-03","o":17.5,"h":18.5,"l":15.25,"c":18.25,"v":15892},{"d":"2007-05-04","o":17.75,"h":18.75,"l":17.75,"c":18.5,"v":12060},{"d":"2007-05-07","o":17.75,"h":18.25,"l":17,"c":17.25,"v":5576},{"d":"2007-05-08","o":17,"h":17,"l":16.25,"c":16.5,"v":1240},{"d":"2007-05-09","o":16,"h":16.25,"l":15.75,"c":16,"v":4560},{"d":"2007-05-10","o":15.5,"h":16.25,"l":15,"c":15.5,"v":5396},{"d":"2007-05-11","o":16.25,"h":16.25,"l":15.25,"c":15.75,"v":3488},{"d":"2007-05-14","o":15.25,"h":16.25,"l":15.25,"c":15.5,"v":1252},{"d":"2007-05-15","o":15.25,"h":16,"l":15,"c":15,"v":2936},{"d":"2007-05-16","o":15,"h":16,"l":14.75,"c":14.75,"v":4808},{"d":"2007-05-17","o":15.75,"h":15.75,"l":14.75,"c":15,"v":2280},{"d":"2007-05-18","o":15,"h":15.75,"l":15,"c":15.25,"v":3844},{"d":"2007-05-21","o":15.25,"h":15.75,"l":14.75,"c":15.75,"v":7232},{"d":"2007-05-22","o":15,"h":16.25,"l":15,"c":15.75,"v":3664},{"d":"2007-05-23","o":15.75,"h":16.25,"l":15.25,"c":15.5,"v":1272},{"d":"2007-05-24","o":17,"h":17,"l":15.75,"c":15.75,"v":5220},{"d":"2007-05-25","o":15.75,"h":17.5,"l":15.75,"c":17.25,"v":13644},{"d":"2007-05-29","o":16.75,"h":18,"l":16.75,"c":16.75,"v":6392},{"d":"2007-05-30","o":16.75,"h":16.75,"l":15.5,"c":15.75,"v":3420},{"d":"2007-05-31","o":15.75,"h":16.25,"l":15.5,"c":15.5,"v":2048},{"d":"2007-06-01","o":15.5,"h":16,"l":14.5,"c":15.5,"v":8452},{"d":"2007-06-04","o":15.25,"h":16.5,"l":15.25,"c":15.25,"v":1936},{"d":"2007-06-05","o":15.75,"h":16.25,"l":14.75,"c":15.25,"v":7460},{"d":"2007-06-06","o":15.25,"h":16,"l":15,"c":15.75,"v":1112},{"d":"2007-06-07","o":15.25,"h":16.25,"l":15.25,"c":15.5,"v":2456},{"d":"2007-06-08","o":16.75,"h":16.75,"l":15.25,"c":15.25,"v":4692},{"d":"2007-06-11","o":15.25,"h":15.75,"l":15,"c":15.25,"v":5244},{"d":"2007-06-12","o":15.5,"h":16.25,"l":15.25,"c":15.25,"v":7548},{"d":"2007-06-13","o":15,"h":15.25,"l":15,"c":15.25,"v":1864},{"d":"2007-06-14","o":15.25,"h":16,"l":15,"c":15,"v":3132},{"d":"2007-06-15","o":15,"h":15.25,"l":14.75,"c":15.25,"v":6220},{"d":"2007-06-18","o":14.25,"h":16,"l":14.25,"c":15.75,"v":5332},{"d":"2007-06-19","o":15.75,"h":16.25,"l":15,"c":15.5,"v":7788},{"d":"2007-06-20","o":15.75,"h":16.25,"l":15,"c":15.25,"v":4656},{"d":"2007-06-21","o":15.25,"h":16.25,"l":15,"c":16.25,"v":4256},{"d":"2007-06-22","o":15.75,"h":16.25,"l":15.25,"c":15.75,"v":4760},{"d":"2007-06-25","o":15.5,"h":16,"l":15,"c":15.5,"v":5784},{"d":"2007-06-26","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":12336},{"d":"2007-06-27","o":15.75,"h":16,"l":15.25,"c":15.5,"v":11928},{"d":"2007-06-28","o":15.5,"h":15.5,"l":14.25,"c":14.75,"v":11932},{"d":"2007-06-29","o":14.25,"h":15.5,"l":14.25,"c":14.5,"v":4820},{"d":"2007-07-02","o":14.75,"h":15,"l":14,"c":14,"v":3704},{"d":"2007-07-03","o":14.25,"h":15.75,"l":14.25,"c":14.5,"v":3024},{"d":"2007-07-05","o":14.5,"h":14.75,"l":13.75,"c":14.25,"v":6432},{"d":"2007-07-06","o":14.25,"h":15.5,"l":14.25,"c":14.25,"v":7340},{"d":"2007-07-09","o":15,"h":15,"l":14,"c":14,"v":9656},{"d":"2007-07-10","o":14.25,"h":15,"l":14,"c":14,"v":4564},{"d":"2007-07-11","o":14.25,"h":14.75,"l":13.75,"c":14,"v":5096},{"d":"2007-07-12","o":14,"h":14,"l":13.75,"c":13.75,"v":3096},{"d":"2007-07-13","o":13.5,"h":13.75,"l":11.5,"c":12.25,"v":19388},{"d":"2007-07-16","o":12.5,"h":12.75,"l":12,"c":12.5,"v":7984},{"d":"2007-07-17","o":12.5,"h":12.5,"l":11.5,"c":12.5,"v":6328},{"d":"2007-07-18","o":12.5,"h":13.75,"l":12.5,"c":13.25,"v":8048},{"d":"2007-07-19","o":13,"h":13.75,"l":13,"c":13.5,"v":2188},{"d":"2007-07-20","o":13.25,"h":13.25,"l":12.5,"c":13.25,"v":4788},{"d":"2007-07-23","o":13.25,"h":13.25,"l":12.5,"c":13,"v":1832},{"d":"2007-07-24","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":1960},{"d":"2007-07-25","o":12.5,"h":13.75,"l":12.5,"c":13.75,"v":4588},{"d":"2007-07-26","o":13.25,"h":13.75,"l":13.25,"c":13.25,"v":1204},{"d":"2007-07-27","o":11.75,"h":15.25,"l":11.75,"c":13.75,"v":9764},{"d":"2007-07-30","o":13.75,"h":14.25,"l":13.25,"c":13.25,"v":1328},{"d":"2007-07-31","o":13.5,"h":16,"l":13.5,"c":13.5,"v":2048},{"d":"2007-08-01","o":13.75,"h":13.75,"l":13,"c":13,"v":632},{"d":"2007-08-02","o":13,"h":13.75,"l":13,"c":13,"v":2436},{"d":"2007-08-03","o":13.5,"h":14,"l":12.75,"c":13.75,"v":4492},{"d":"2007-08-06","o":15,"h":15.5,"l":13.75,"c":15,"v":4720},{"d":"2007-08-07","o":15.5,"h":15.75,"l":15.25,"c":15.75,"v":5904},{"d":"2007-08-08","o":15.75,"h":15.75,"l":14.75,"c":14.75,"v":3120},{"d":"2007-08-09","o":15.25,"h":20,"l":15,"c":17.5,"v":29976},{"d":"2007-08-10","o":18.5,"h":19.5,"l":17.25,"c":19.5,"v":11388},{"d":"2007-08-13","o":19.5,"h":21.5,"l":19.5,"c":21.25,"v":18868},{"d":"2007-08-14","o":22,"h":22,"l":20.25,"c":21,"v":9788},{"d":"2007-08-15","o":21,"h":21.25,"l":19.75,"c":20,"v":12128},{"d":"2007-08-16","o":19.5,"h":20,"l":18,"c":20,"v":11292},{"d":"2007-08-17","o":20,"h":21,"l":20,"c":20.5,"v":4504},{"d":"2007-08-20","o":20.5,"h":21,"l":20,"c":20,"v":12308},{"d":"2007-08-21","o":19.75,"h":21,"l":19.75,"c":20.25,"v":4736},{"d":"2007-08-22","o":20.25,"h":21,"l":20,"c":20,"v":5884},{"d":"2007-08-23","o":20,"h":20.75,"l":20,"c":20,"v":4008},{"d":"2007-08-24","o":20,"h":21,"l":20,"c":20.5,"v":5276},{"d":"2007-08-27","o":20,"h":20.5,"l":20,"c":20,"v":900},{"d":"2007-08-28","o":20.25,"h":21,"l":20,"c":20,"v":2768},{"d":"2007-08-29","o":19.75,"h":20.25,"l":19.75,"c":20,"v":4140},{"d":"2007-08-30","o":21,"h":22,"l":20.75,"c":21.25,"v":7156},{"d":"2007-08-31","o":20.75,"h":22,"l":20,"c":22,"v":5220},{"d":"2007-09-04","o":22,"h":22,"l":21.5,"c":21.75,"v":8796},{"d":"2007-09-05","o":21.75,"h":22.5,"l":21.5,"c":22.25,"v":13604},{"d":"2007-09-06","o":22,"h":22.5,"l":22,"c":22,"v":2784},{"d":"2007-09-07","o":22,"h":22.5,"l":22,"c":22.25,"v":5652},{"d":"2007-09-10","o":22.5,"h":23.75,"l":22.25,"c":23.5,"v":12508},{"d":"2007-09-11","o":22.75,"h":23.25,"l":21.5,"c":21.5,"v":8976},{"d":"2007-09-12","o":21.5,"h":23.25,"l":21.5,"c":23,"v":6696},{"d":"2007-09-13","o":23.5,"h":23.75,"l":22.25,"c":23.25,"v":8356},{"d":"2007-09-14","o":23.5,"h":23.75,"l":22.5,"c":23.25,"v":6992},{"d":"2007-09-17","o":23.75,"h":24,"l":22.5,"c":23,"v":15976},{"d":"2007-09-18","o":22.75,"h":23.25,"l":22,"c":22.25,"v":5528},{"d":"2007-09-19","o":22.25,"h":23.5,"l":22.25,"c":23.5,"v":7500},{"d":"2007-09-20","o":23.5,"h":23.5,"l":22.5,"c":23,"v":3200},{"d":"2007-09-21","o":23,"h":23.25,"l":22,"c":22,"v":2324},{"d":"2007-09-24","o":22.5,"h":22.5,"l":22,"c":22.5,"v":1900},{"d":"2007-09-25","o":22,"h":22,"l":20.5,"c":21,"v":6508},{"d":"2007-09-26","o":21,"h":21,"l":18.75,"c":20,"v":8120},{"d":"2007-09-27","o":20,"h":20.5,"l":18.75,"c":20.5,"v":11868},{"d":"2007-09-28","o":20.5,"h":21,"l":20,"c":20.25,"v":1704},{"d":"2007-10-01","o":21.25,"h":22.25,"l":21,"c":21,"v":4608},{"d":"2007-10-02","o":21.5,"h":22.25,"l":21.5,"c":21.75,"v":2340},{"d":"2007-10-03","o":22.25,"h":22.75,"l":21.5,"c":22.5,"v":19744},{"d":"2007-10-04","o":22.75,"h":23,"l":22,"c":22,"v":3964},{"d":"2007-10-05","o":21.75,"h":22,"l":21,"c":21,"v":3796},{"d":"2007-10-08","o":21,"h":21,"l":20,"c":20,"v":6988},{"d":"2007-10-09","o":21.25,"h":21.25,"l":20,"c":20,"v":3252},{"d":"2007-10-10","o":19.75,"h":20.25,"l":19.5,"c":20,"v":10472},{"d":"2007-10-11","o":21.25,"h":21.25,"l":18,"c":19,"v":8352},{"d":"2007-10-12","o":19,"h":19,"l":18.75,"c":18.75,"v":652},{"d":"2007-10-15","o":17.75,"h":19,"l":16.25,"c":19,"v":8736},{"d":"2007-10-16","o":19,"h":19,"l":18.5,"c":19,"v":888},{"d":"2007-10-17","o":19,"h":20.5,"l":18.75,"c":19,"v":8032},{"d":"2007-10-18","o":20,"h":21,"l":19.5,"c":21,"v":2624},{"d":"2007-10-19","o":20,"h":21,"l":19.5,"c":20.5,"v":2444},{"d":"2007-10-22","o":20.5,"h":22,"l":20,"c":20.5,"v":5500},{"d":"2007-10-23","o":20.5,"h":20.5,"l":18.75,"c":19.75,"v":4076},{"d":"2007-10-24","o":21,"h":22.75,"l":20.5,"c":20.5,"v":5744},{"d":"2007-10-25","o":20,"h":22.5,"l":20,"c":22,"v":12396},{"d":"2007-10-26","o":22.25,"h":22.75,"l":22,"c":22.25,"v":8688},{"d":"2007-10-29","o":22.75,"h":22.75,"l":22,"c":22,"v":1236},{"d":"2007-10-30","o":22.75,"h":22.75,"l":21.5,"c":21.5,"v":1412},{"d":"2007-10-31","o":21.75,"h":22.5,"l":21.75,"c":22.5,"v":4340},{"d":"2007-11-01","o":22,"h":22,"l":20,"c":21,"v":2576},{"d":"2007-11-02","o":21.75,"h":23,"l":21,"c":22.75,"v":16780},{"d":"2007-11-05","o":23.75,"h":39.5,"l":23.75,"c":33.25,"v":113540},{"d":"2007-11-06","o":34.25,"h":34.75,"l":28,"c":30.75,"v":33408},{"d":"2007-11-07","o":28.25,"h":28.75,"l":26.75,"c":28.75,"v":11524},{"d":"2007-11-08","o":30,"h":31,"l":28.25,"c":29.5,"v":14916},{"d":"2007-11-09","o":29.5,"h":29.5,"l":27,"c":27.75,"v":9872},{"d":"2007-11-12","o":28,"h":29.5,"l":27.5,"c":29.25,"v":5004},{"d":"2007-11-13","o":29.25,"h":30.5,"l":28.75,"c":30.25,"v":8540},{"d":"2007-11-14","o":30.25,"h":33,"l":30.25,"c":32.5,"v":19812},{"d":"2007-11-15","o":33.75,"h":37.5,"l":33.75,"c":36,"v":33724},{"d":"2007-11-16","o":37.5,"h":43.75,"l":35,"c":42.5,"v":58944},{"d":"2007-11-19","o":39.25,"h":48.5,"l":38,"c":47.5,"v":54008},{"d":"2007-11-20","o":47.5,"h":48.5,"l":44.75,"c":46.5,"v":18908},{"d":"2007-11-21","o":46.5,"h":47.5,"l":43.5,"c":44.25,"v":17060},{"d":"2007-11-23","o":45,"h":45.75,"l":44,"c":45,"v":3552},{"d":"2007-11-26","o":45.25,"h":45.5,"l":41.5,"c":42,"v":8716},{"d":"2007-11-27","o":41.5,"h":42,"l":32.75,"c":33,"v":24472},{"d":"2007-11-28","o":33.75,"h":41.5,"l":33.75,"c":38.75,"v":16260},{"d":"2007-11-29","o":37.5,"h":38.75,"l":37,"c":37,"v":4884},{"d":"2007-11-30","o":37.75,"h":38.5,"l":35,"c":37.5,"v":6764},{"d":"2007-12-03","o":37.5,"h":37.75,"l":35,"c":37.25,"v":4408},{"d":"2007-12-04","o":36.25,"h":37.5,"l":33.75,"c":35.5,"v":4516},{"d":"2007-12-05","o":36.25,"h":36.25,"l":35,"c":36,"v":3408},{"d":"2007-12-06","o":36.25,"h":37.5,"l":36,"c":37,"v":3288},{"d":"2007-12-07","o":38,"h":39.75,"l":37.75,"c":38.25,"v":7132},{"d":"2007-12-10","o":38,"h":39.5,"l":37.75,"c":39,"v":4908},{"d":"2007-12-11","o":39.5,"h":41.25,"l":37.75,"c":40,"v":5624},{"d":"2007-12-12","o":39.5,"h":40.75,"l":38,"c":38,"v":4532},{"d":"2007-12-13","o":38.25,"h":38.75,"l":36.25,"c":37.5,"v":2504},{"d":"2007-12-14","o":37.5,"h":40.25,"l":37.5,"c":39.25,"v":6944},{"d":"2007-12-17","o":39.25,"h":39.25,"l":37.25,"c":37.25,"v":4260},{"d":"2007-12-18","o":38.5,"h":38.75,"l":36.5,"c":36.5,"v":1980},{"d":"2007-12-19","o":37.25,"h":39.75,"l":37,"c":38.75,"v":9696},{"d":"2007-12-20","o":39,"h":42.25,"l":38.75,"c":40,"v":12588},{"d":"2007-12-21","o":39,"h":40,"l":38.5,"c":39,"v":2420},{"d":"2007-12-24","o":39,"h":40,"l":38.25,"c":38.25,"v":1388},{"d":"2007-12-26","o":38.25,"h":38.25,"l":36,"c":36.25,"v":5776},{"d":"2007-12-27","o":35.75,"h":35.75,"l":33.75,"c":35.5,"v":5068},{"d":"2007-12-28","o":35.5,"h":37,"l":33.75,"c":36.5,"v":18004},{"d":"2007-12-31","o":36.25,"h":36.25,"l":34.5,"c":36.25,"v":5944},{"d":"2008-01-02","o":36.25,"h":37.5,"l":35,"c":37.25,"v":4072},{"d":"2008-01-03","o":37.5,"h":37.5,"l":35.25,"c":36.75,"v":1780},{"d":"2008-01-04","o":37.25,"h":37.25,"l":36.25,"c":36.25,"v":3252},{"d":"2008-01-07","o":36.25,"h":36.25,"l":29,"c":29.5,"v":7864},{"d":"2008-01-08","o":30.5,"h":31,"l":29.25,"c":30,"v":8352},{"d":"2008-01-09","o":28.25,"h":28.75,"l":26.25,"c":26.75,"v":6876},{"d":"2008-01-10","o":26.5,"h":32,"l":25.25,"c":32,"v":8092},{"d":"2008-01-11","o":32,"h":32,"l":30.25,"c":31.25,"v":1500},{"d":"2008-01-14","o":31.25,"h":35,"l":31,"c":32.25,"v":3572},{"d":"2008-01-15","o":32.75,"h":32.75,"l":30,"c":30,"v":1628},{"d":"2008-01-16","o":31.25,"h":31.25,"l":28.5,"c":28.75,"v":4144},{"d":"2008-01-17","o":29.5,"h":29.75,"l":26,"c":27.5,"v":3584},{"d":"2008-01-18","o":26.5,"h":31,"l":26.5,"c":28.5,"v":4248},{"d":"2008-01-22","o":28,"h":29,"l":26.75,"c":28.75,"v":13696},{"d":"2008-01-23","o":27.5,"h":29.25,"l":27.25,"c":29.25,"v":8172},{"d":"2008-01-24","o":29.25,"h":30.75,"l":27.5,"c":28,"v":10452},{"d":"2008-01-25","o":28,"h":29,"l":28,"c":28.5,"v":1344},{"d":"2008-01-28","o":27.75,"h":28.25,"l":26,"c":26.5,"v":5700},{"d":"2008-01-29","o":26,"h":27.5,"l":24.25,"c":26.25,"v":5344},{"d":"2008-01-30","o":27.5,"h":29.75,"l":27.25,"c":27.75,"v":2504},{"d":"2008-01-31","o":27.5,"h":30,"l":27.25,"c":29.75,"v":23272},{"d":"2008-02-01","o":29.5,"h":29.5,"l":28.75,"c":28.75,"v":4472},{"d":"2008-02-04","o":28,"h":28,"l":25.75,"c":26.75,"v":864},{"d":"2008-02-05","o":27,"h":27,"l":25.75,"c":26.5,"v":264},{"d":"2008-02-06","o":26.25,"h":27.5,"l":26.25,"c":27.5,"v":680},{"d":"2008-02-07","o":27.5,"h":27.5,"l":26.75,"c":26.75,"v":740},{"d":"2008-02-08","o":26.75,"h":27.5,"l":26.25,"c":27.5,"v":5124},{"d":"2008-02-11","o":26.25,"h":28.75,"l":26.25,"c":28.75,"v":6040},{"d":"2008-02-12","o":27.25,"h":28.75,"l":27.25,"c":27.5,"v":1236},{"d":"2008-02-13","o":27.5,"h":27.75,"l":26.5,"c":27.5,"v":584},{"d":"2008-02-14","o":27,"h":27,"l":26.75,"c":27,"v":840},{"d":"2008-02-15","o":26.75,"h":27.5,"l":26.5,"c":26.5,"v":1864},{"d":"2008-02-19","o":26.5,"h":27.5,"l":26.25,"c":26.75,"v":2260},{"d":"2008-02-20","o":27.25,"h":27.75,"l":27.25,"c":27.5,"v":5736},{"d":"2008-02-21","o":27.75,"h":28.75,"l":27.75,"c":28,"v":992},{"d":"2008-02-22","o":28,"h":28,"l":26.5,"c":27,"v":1280},{"d":"2008-02-25","o":26.5,"h":29,"l":26.25,"c":28.75,"v":7492},{"d":"2008-02-26","o":28.75,"h":28.75,"l":27,"c":27.25,"v":2352},{"d":"2008-02-27","o":26.75,"h":27.25,"l":26.75,"c":26.75,"v":1000},{"d":"2008-02-28","o":26.75,"h":26.75,"l":25.75,"c":26,"v":1756},{"d":"2008-02-29","o":26,"h":26.25,"l":24.75,"c":25,"v":5192},{"d":"2008-03-03","o":25,"h":25,"l":22.5,"c":22.75,"v":5232},{"d":"2008-03-04","o":23.25,"h":23.25,"l":20.75,"c":20.75,"v":6196},{"d":"2008-03-05","o":21,"h":23,"l":21,"c":23,"v":9624},{"d":"2008-03-06","o":22.75,"h":23,"l":21.75,"c":22.5,"v":3320},{"d":"2008-03-07","o":22.25,"h":23.25,"l":22,"c":23.25,"v":656},{"d":"2008-03-10","o":21.75,"h":23.25,"l":20.75,"c":21.75,"v":2700},{"d":"2008-03-11","o":22.25,"h":22.5,"l":21.25,"c":22.25,"v":2840},{"d":"2008-03-12","o":22.25,"h":22.25,"l":21.5,"c":22,"v":876},{"d":"2008-03-13","o":21.5,"h":22.5,"l":21,"c":21,"v":11216},{"d":"2008-03-14","o":22,"h":22.25,"l":21.25,"c":21.25,"v":3064},{"d":"2008-03-17","o":21.25,"h":21.25,"l":19,"c":19,"v":4876},{"d":"2008-03-18","o":19.5,"h":19.5,"l":18.75,"c":19.5,"v":6388},{"d":"2008-03-19","o":18.75,"h":19.75,"l":18.75,"c":19.25,"v":2640},{"d":"2008-03-20","o":19,"h":19,"l":17.25,"c":17.25,"v":2260},{"d":"2008-03-24","o":18.25,"h":20.25,"l":18.25,"c":20,"v":10468},{"d":"2008-03-25","o":20,"h":22.25,"l":20,"c":22,"v":30480},{"d":"2008-03-26","o":22.25,"h":22.25,"l":21.75,"c":21.75,"v":12972},{"d":"2008-03-27","o":22,"h":22,"l":21.75,"c":22,"v":7948},{"d":"2008-03-28","o":21.75,"h":22,"l":21.5,"c":21.5,"v":9256},{"d":"2008-03-31","o":21.75,"h":22,"l":21.75,"c":21.75,"v":9908},{"d":"2008-04-01","o":21.75,"h":23.75,"l":21.5,"c":23.75,"v":5200},{"d":"2008-04-02","o":23.75,"h":27,"l":23.25,"c":25,"v":10052},{"d":"2008-04-03","o":25,"h":25.75,"l":23.75,"c":23.75,"v":3000},{"d":"2008-04-04","o":23.75,"h":25.25,"l":23.75,"c":24.5,"v":4128},{"d":"2008-04-07","o":25,"h":26,"l":24.5,"c":25,"v":2736},{"d":"2008-04-08","o":24.5,"h":24.75,"l":24.5,"c":24.75,"v":5020},{"d":"2008-04-09","o":25.5,"h":26.25,"l":24.5,"c":25.75,"v":856},{"d":"2008-04-10","o":25.75,"h":28.5,"l":25.75,"c":27.25,"v":6564},{"d":"2008-04-11","o":27.75,"h":32,"l":27.75,"c":32,"v":21100},{"d":"2008-04-14","o":34.75,"h":34.75,"l":31.25,"c":31.25,"v":14656},{"d":"2008-04-15","o":32.5,"h":32.5,"l":28.75,"c":28.75,"v":3568},{"d":"2008-04-16","o":28.5,"h":30.5,"l":25.5,"c":29.5,"v":7764},{"d":"2008-04-17","o":29.75,"h":30,"l":28,"c":28,"v":5896},{"d":"2008-04-18","o":28,"h":30.25,"l":28,"c":29.5,"v":6336},{"d":"2008-04-21","o":29.5,"h":29.5,"l":25,"c":27,"v":8368},{"d":"2008-04-22","o":27.5,"h":27.5,"l":26,"c":26.25,"v":1540},{"d":"2008-04-23","o":26.25,"h":26.25,"l":25.75,"c":26.25,"v":1280},{"d":"2008-04-24","o":26.25,"h":26.25,"l":22.5,"c":23.75,"v":9252},{"d":"2008-04-25","o":23.5,"h":26.25,"l":23.5,"c":25.25,"v":2464},{"d":"2008-04-28","o":24.75,"h":25,"l":23.75,"c":25,"v":4640},{"d":"2008-04-29","o":24.5,"h":25.75,"l":23.75,"c":25.75,"v":3716},{"d":"2008-04-30","o":24.75,"h":25.75,"l":24.5,"c":25.25,"v":3372},{"d":"2008-05-01","o":25.75,"h":27,"l":25.25,"c":27,"v":9836},{"d":"2008-05-02","o":27.5,"h":28.75,"l":27.5,"c":28,"v":2700},{"d":"2008-05-05","o":27.5,"h":27.5,"l":25.75,"c":25.75,"v":1140},{"d":"2008-05-06","o":25.75,"h":26,"l":25,"c":25,"v":2196},{"d":"2008-05-07","o":24.75,"h":25.25,"l":24.5,"c":25,"v":1324},{"d":"2008-05-08","o":25.5,"h":26,"l":25,"c":26,"v":2504},{"d":"2008-05-09","o":25.5,"h":26,"l":25,"c":25,"v":1412},{"d":"2008-05-12","o":25,"h":26,"l":25,"c":25.5,"v":1968},{"d":"2008-05-13","o":25.5,"h":26.25,"l":25,"c":25,"v":1708},{"d":"2008-05-14","o":24,"h":25.5,"l":23.75,"c":24.25,"v":3800},{"d":"2008-05-15","o":24,"h":25,"l":23.75,"c":24,"v":700},{"d":"2008-05-16","o":24,"h":24.5,"l":23.75,"c":24,"v":1024},{"d":"2008-05-19","o":24,"h":25.25,"l":24,"c":24.25,"v":1600},{"d":"2008-05-20","o":24,"h":24,"l":24,"c":24,"v":380},{"d":"2008-05-21","o":24.5,"h":24.5,"l":23,"c":23.75,"v":2320},{"d":"2008-05-22","o":23.75,"h":24,"l":23.75,"c":23.75,"v":2276},{"d":"2008-05-23","o":24,"h":24,"l":23.75,"c":23.75,"v":1908},{"d":"2008-05-27","o":23.75,"h":23.75,"l":22.5,"c":22.75,"v":1112},{"d":"2008-05-28","o":22.5,"h":22.75,"l":21.25,"c":22.75,"v":5576},{"d":"2008-05-29","o":22.25,"h":22.5,"l":21.5,"c":22.5,"v":2180},{"d":"2008-05-30","o":22.5,"h":22.75,"l":22.25,"c":22.75,"v":3940},{"d":"2008-06-02","o":22.5,"h":22.5,"l":20.75,"c":22,"v":10440},{"d":"2008-06-03","o":22.25,"h":22.75,"l":22,"c":22.5,"v":2412},{"d":"2008-06-04","o":22.5,"h":22.5,"l":21.5,"c":21.75,"v":412},{"d":"2008-06-05","o":21.5,"h":22.5,"l":21.5,"c":22.5,"v":1516},{"d":"2008-06-06","o":22.5,"h":22.5,"l":21.75,"c":22.5,"v":1724},{"d":"2008-06-09","o":21.5,"h":22.5,"l":21.5,"c":21.75,"v":896},{"d":"2008-06-10","o":21.75,"h":23,"l":21.75,"c":22.25,"v":3184},{"d":"2008-06-11","o":22.5,"h":23,"l":22.25,"c":23,"v":3404},{"d":"2008-06-12","o":23.25,"h":23.5,"l":22.25,"c":23,"v":5220},{"d":"2008-06-13","o":23.25,"h":23.25,"l":22.5,"c":23.25,"v":3252},{"d":"2008-06-16","o":23.25,"h":23.25,"l":21.75,"c":23,"v":2312},{"d":"2008-06-17","o":21.75,"h":22.25,"l":21,"c":21.75,"v":4532},{"d":"2008-06-18","o":22,"h":22,"l":21.25,"c":21.25,"v":624},{"d":"2008-06-19","o":21.25,"h":22,"l":18.75,"c":20,"v":5628},{"d":"2008-06-20","o":20,"h":20.25,"l":19.5,"c":20.25,"v":1444},{"d":"2008-06-23","o":19.75,"h":21,"l":19,"c":19,"v":1404},{"d":"2008-06-24","o":19.5,"h":20.5,"l":19.5,"c":20.25,"v":3188},{"d":"2008-06-25","o":20.25,"h":20.25,"l":19.5,"c":19.75,"v":3480},{"d":"2008-06-26","o":20.5,"h":20.5,"l":18.75,"c":19,"v":1744},{"d":"2008-06-27","o":19.25,"h":20,"l":18.75,"c":19.25,"v":1616},{"d":"2008-06-30","o":19.5,"h":20,"l":18.75,"c":18.75,"v":4676},{"d":"2008-07-01","o":18.75,"h":18.75,"l":17,"c":18.25,"v":3276},{"d":"2008-07-02","o":18,"h":18.25,"l":16.75,"c":17.5,"v":12388},{"d":"2008-07-03","o":16.75,"h":18,"l":16.75,"c":17.5,"v":1696},{"d":"2008-07-07","o":17,"h":17,"l":16.75,"c":16.75,"v":700},{"d":"2008-07-08","o":16.75,"h":17.5,"l":16.75,"c":17.5,"v":1508},{"d":"2008-07-09","o":17,"h":17.5,"l":16.5,"c":17.5,"v":7580},{"d":"2008-07-10","o":17.5,"h":18,"l":17.25,"c":17.5,"v":5184},{"d":"2008-07-11","o":17.5,"h":17.5,"l":16.75,"c":17,"v":1104},{"d":"2008-07-14","o":17.25,"h":17.5,"l":16.25,"c":16.25,"v":8428},{"d":"2008-07-15","o":16.5,"h":17.5,"l":16.5,"c":17,"v":1376},{"d":"2008-07-16","o":17.5,"h":17.75,"l":17.5,"c":17.5,"v":1336},{"d":"2008-07-17","o":17.75,"h":18.75,"l":17,"c":18,"v":5732},{"d":"2008-07-18","o":17,"h":18,"l":17,"c":18,"v":1156},{"d":"2008-07-21","o":17.75,"h":17.75,"l":17.25,"c":17.5,"v":6004},{"d":"2008-07-22","o":17.75,"h":17.75,"l":17,"c":17,"v":1676},{"d":"2008-07-23","o":18,"h":18.5,"l":17.5,"c":18,"v":3796},{"d":"2008-07-24","o":18,"h":18,"l":17.75,"c":17.75,"v":4328},{"d":"2008-07-25","o":17.75,"h":19,"l":17.25,"c":18.75,"v":5872},{"d":"2008-07-28","o":18.75,"h":19.5,"l":18,"c":18.25,"v":2632},{"d":"2008-07-29","o":19.75,"h":19.75,"l":18.75,"c":19,"v":2044},{"d":"2008-07-30","o":18.75,"h":19.5,"l":18.75,"c":18.75,"v":1280},{"d":"2008-07-31","o":19.5,"h":19.5,"l":18.75,"c":18.75,"v":1308},{"d":"2008-08-01","o":19.75,"h":19.75,"l":19.25,"c":19.75,"v":940},{"d":"2008-08-04","o":19.75,"h":21.5,"l":19.5,"c":21.25,"v":6824},{"d":"2008-08-05","o":21.25,"h":22.5,"l":21.25,"c":22.25,"v":4368},{"d":"2008-08-06","o":22.5,"h":23.75,"l":22.5,"c":22.75,"v":6976},{"d":"2008-08-07","o":24.5,"h":24.5,"l":22.5,"c":23.5,"v":2536},{"d":"2008-08-08","o":23.5,"h":23.75,"l":22.75,"c":22.75,"v":4732},{"d":"2008-08-11","o":22.5,"h":22.75,"l":22.5,"c":22.75,"v":6504},{"d":"2008-08-12","o":22.75,"h":23,"l":22.75,"c":22.75,"v":5340},{"d":"2008-08-13","o":22.75,"h":23,"l":21.25,"c":21.5,"v":4232},{"d":"2008-08-14","o":22.5,"h":22.75,"l":22.25,"c":22.5,"v":11300},{"d":"2008-08-15","o":22.5,"h":23,"l":22,"c":22,"v":9584},{"d":"2008-08-18","o":22.5,"h":22.75,"l":21.5,"c":22.25,"v":3640},{"d":"2008-08-19","o":22.25,"h":22.75,"l":21.25,"c":21.25,"v":5256},{"d":"2008-08-20","o":22.25,"h":22.25,"l":22,"c":22,"v":1976},{"d":"2008-08-21","o":21.25,"h":22.25,"l":20,"c":21.25,"v":1020},{"d":"2008-08-22","o":21.25,"h":21.5,"l":20.25,"c":20.25,"v":1300},{"d":"2008-08-25","o":22.25,"h":23,"l":20.25,"c":22.5,"v":2112},{"d":"2008-08-26","o":22.5,"h":23,"l":21,"c":21,"v":2904},{"d":"2008-08-27","o":21.25,"h":22.5,"l":20.25,"c":22.5,"v":1404},{"d":"2008-08-28","o":20,"h":21.25,"l":19.5,"c":20,"v":3424},{"d":"2008-08-29","o":20.75,"h":20.75,"l":17,"c":17.5,"v":4552},{"d":"2008-09-02","o":18.5,"h":18.75,"l":17.5,"c":18.5,"v":13496},{"d":"2008-09-03","o":19.5,"h":21,"l":19.5,"c":19.75,"v":6160},{"d":"2008-09-04","o":20.25,"h":21.25,"l":19.75,"c":20,"v":2232},{"d":"2008-09-05","o":19.75,"h":20.25,"l":17.75,"c":18,"v":3020},{"d":"2008-09-08","o":20,"h":21,"l":18,"c":20.25,"v":7624},{"d":"2008-09-09","o":19.75,"h":20.25,"l":18.75,"c":18.75,"v":1500},{"d":"2008-09-10","o":18.75,"h":19.5,"l":18.75,"c":19,"v":1396},{"d":"2008-09-11","o":19,"h":19.5,"l":18.5,"c":18.75,"v":1324},{"d":"2008-09-12","o":19,"h":19,"l":18,"c":18,"v":1440},{"d":"2008-09-15","o":18,"h":18,"l":17.5,"c":17.5,"v":2176},{"d":"2008-09-16","o":17.25,"h":18,"l":16.75,"c":18,"v":3360},{"d":"2008-09-17","o":17.5,"h":19,"l":16.5,"c":17.5,"v":5280},{"d":"2008-09-18","o":17.25,"h":17.5,"l":13,"c":15.5,"v":8820},{"d":"2008-09-19","o":15.5,"h":16.25,"l":15.25,"c":15.5,"v":5032},{"d":"2008-09-22","o":17,"h":17.25,"l":15.25,"c":16.25,"v":9716},{"d":"2008-09-23","o":15.25,"h":16.5,"l":13.75,"c":15.5,"v":4176},{"d":"2008-09-24","o":15,"h":16.25,"l":14.25,"c":16.25,"v":3528},{"d":"2008-09-25","o":15.5,"h":17,"l":15.5,"c":15.75,"v":4672},{"d":"2008-09-26","o":15.5,"h":16.25,"l":15.5,"c":16.25,"v":2320},{"d":"2008-09-29","o":15.5,"h":16,"l":15,"c":15,"v":3344},{"d":"2008-09-30","o":15,"h":15.75,"l":15,"c":15.25,"v":3556},{"d":"2008-10-01","o":15.25,"h":17.5,"l":15.25,"c":16.25,"v":5548},{"d":"2008-10-02","o":16.25,"h":17,"l":16,"c":16,"v":2736},{"d":"2008-10-03","o":16,"h":17,"l":15,"c":15,"v":8076},{"d":"2008-10-06","o":15,"h":15,"l":13,"c":14.5,"v":14992},{"d":"2008-10-07","o":14.5,"h":15,"l":12.5,"c":13.75,"v":13452},{"d":"2008-10-08","o":13,"h":13.25,"l":10.25,"c":11.5,"v":16448},{"d":"2008-10-09","o":12.5,"h":13,"l":11.25,"c":11.5,"v":6132},{"d":"2008-10-10","o":13,"h":13,"l":11.75,"c":11.75,"v":7080},{"d":"2008-10-13","o":11.75,"h":13,"l":11.75,"c":12,"v":5572},{"d":"2008-10-14","o":12,"h":12,"l":10.75,"c":11.5,"v":6404},{"d":"2008-10-15","o":11.5,"h":12,"l":10.25,"c":10.75,"v":13812},{"d":"2008-10-16","o":10.5,"h":11.5,"l":8.5,"c":11.25,"v":36480},{"d":"2008-10-17","o":11.25,"h":11.5,"l":11,"c":11,"v":7988},{"d":"2008-10-20","o":11,"h":11.5,"l":11,"c":11.25,"v":6924},{"d":"2008-10-21","o":11.5,"h":11.5,"l":11.25,"c":11.5,"v":12768},{"d":"2008-10-22","o":11.75,"h":13.5,"l":11.5,"c":13.25,"v":14452},{"d":"2008-10-23","o":13,"h":13,"l":12.25,"c":13,"v":5460},{"d":"2008-10-24","o":12.25,"h":12.5,"l":11.25,"c":12.5,"v":8148},{"d":"2008-10-27","o":12.5,"h":13,"l":12,"c":12,"v":1744},{"d":"2008-10-28","o":12.5,"h":12.75,"l":11.5,"c":11.5,"v":1528},{"d":"2008-10-29","o":13,"h":13,"l":12,"c":12.75,"v":6356},{"d":"2008-10-30","o":12.5,"h":12.75,"l":12.5,"c":12.5,"v":420},{"d":"2008-10-31","o":12,"h":12,"l":11,"c":12,"v":3904},{"d":"2008-11-03","o":11.75,"h":12,"l":11.25,"c":12,"v":1508},{"d":"2008-11-04","o":12,"h":13,"l":11.75,"c":12.5,"v":4492},{"d":"2008-11-05","o":12.5,"h":12.5,"l":10,"c":12.25,"v":3020},{"d":"2008-11-06","o":12.25,"h":12.25,"l":11.75,"c":12,"v":620},{"d":"2008-11-07","o":11.75,"h":12,"l":10,"c":11.25,"v":1424},{"d":"2008-11-10","o":12,"h":12,"l":10.25,"c":11.25,"v":1296},{"d":"2008-11-11","o":10.25,"h":11.75,"l":10.25,"c":11.75,"v":3040},{"d":"2008-11-12","o":11.75,"h":11.75,"l":11.25,"c":11.5,"v":3440},{"d":"2008-11-13","o":11.75,"h":11.75,"l":10.25,"c":11,"v":4756},{"d":"2008-11-14","o":11.25,"h":13,"l":10.5,"c":11,"v":12260},{"d":"2008-11-17","o":11,"h":11.5,"l":10,"c":10,"v":3968},{"d":"2008-11-18","o":10.75,"h":10.75,"l":9.75,"c":10.75,"v":5372},{"d":"2008-11-19","o":10.25,"h":11.25,"l":10,"c":10.25,"v":2096},{"d":"2008-11-20","o":10,"h":11.75,"l":9,"c":9.5,"v":2860},{"d":"2008-11-21","o":9,"h":11.75,"l":9,"c":9,"v":1916},{"d":"2008-11-24","o":9.25,"h":11,"l":8,"c":9.5,"v":4700},{"d":"2008-11-25","o":10,"h":10,"l":7.75,"c":8.75,"v":6352},{"d":"2008-11-26","o":8.75,"h":10,"l":7.25,"c":7.75,"v":20464},{"d":"2008-11-28","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":1200},{"d":"2008-12-01","o":8.5,"h":8.5,"l":7.25,"c":8,"v":4552},{"d":"2008-12-02","o":7.25,"h":8,"l":7.25,"c":7.5,"v":2120},{"d":"2008-12-03","o":7.5,"h":8.5,"l":7.25,"c":8.25,"v":2688},{"d":"2008-12-04","o":7.5,"h":8.5,"l":7,"c":8.5,"v":3304},{"d":"2008-12-05","o":8.5,"h":8.5,"l":6.5,"c":7.75,"v":4812},{"d":"2008-12-08","o":7.5,"h":8.5,"l":7.25,"c":7.25,"v":4932},{"d":"2008-12-09","o":7.25,"h":8.25,"l":7.25,"c":7.25,"v":6776},{"d":"2008-12-10","o":7.25,"h":8.25,"l":7.25,"c":7.75,"v":5816},{"d":"2008-12-11","o":7.75,"h":7.75,"l":7,"c":7.75,"v":11220},{"d":"2008-12-12","o":7.25,"h":7.5,"l":6.75,"c":7.5,"v":3056},{"d":"2008-12-15","o":7.5,"h":7.5,"l":6.5,"c":6.5,"v":9192},{"d":"2008-12-16","o":6.25,"h":7,"l":5.75,"c":6.25,"v":12756},{"d":"2008-12-17","o":6.5,"h":8,"l":6.25,"c":7.75,"v":21692},{"d":"2008-12-18","o":8,"h":9.25,"l":7.75,"c":8,"v":5772},{"d":"2008-12-19","o":8,"h":9.25,"l":8,"c":9,"v":25808},{"d":"2008-12-22","o":9.75,"h":11,"l":9.25,"c":10.25,"v":20288},{"d":"2008-12-23","o":10.25,"h":11.25,"l":9.75,"c":10.75,"v":7148},{"d":"2008-12-24","o":10.75,"h":11.25,"l":10.5,"c":11,"v":1980},{"d":"2008-12-26","o":10,"h":11.75,"l":9.75,"c":11.75,"v":6984},{"d":"2008-12-29","o":11.75,"h":11.75,"l":8.5,"c":9.25,"v":18120},{"d":"2008-12-30","o":9,"h":10.5,"l":7.75,"c":7.75,"v":19168},{"d":"2008-12-31","o":8.75,"h":10.75,"l":8.75,"c":10.75,"v":11568},{"d":"2009-01-02","o":11,"h":11,"l":9.75,"c":9.75,"v":936},{"d":"2009-01-05","o":9.75,"h":10.5,"l":9.5,"c":9.75,"v":2564},{"d":"2009-01-06","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":2440},{"d":"2009-01-07","o":10,"h":10,"l":8.75,"c":8.75,"v":2528},{"d":"2009-01-08","o":10.5,"h":10.75,"l":8.75,"c":10.75,"v":9684},{"d":"2009-01-09","o":9.25,"h":10.25,"l":9.25,"c":10,"v":9092},{"d":"2009-01-12","o":10,"h":10,"l":8.75,"c":8.75,"v":2628},{"d":"2009-01-13","o":8.75,"h":9.25,"l":8.75,"c":8.75,"v":2604},{"d":"2009-01-14","o":8.25,"h":8.75,"l":8.25,"c":8.75,"v":3980},{"d":"2009-01-15","o":8.5,"h":8.75,"l":8,"c":8.75,"v":6456},{"d":"2009-01-16","o":8.75,"h":9.25,"l":8,"c":8,"v":2236},{"d":"2009-01-20","o":8,"h":8.75,"l":7.75,"c":7.75,"v":4408},{"d":"2009-01-21","o":7.75,"h":8.5,"l":7.5,"c":8.25,"v":5664},{"d":"2009-01-22","o":7.5,"h":8,"l":7.5,"c":8,"v":3016},{"d":"2009-01-23","o":8,"h":8,"l":7.5,"c":7.5,"v":2316},{"d":"2009-01-26","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":5456},{"d":"2009-01-27","o":7.75,"h":8,"l":7.5,"c":7.75,"v":4892},{"d":"2009-01-28","o":7.75,"h":8.25,"l":7.5,"c":8,"v":15156},{"d":"2009-01-29","o":8,"h":8,"l":7.75,"c":7.75,"v":2688},{"d":"2009-01-30","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1272},{"d":"2009-02-02","o":7.75,"h":7.75,"l":6.5,"c":7,"v":6792},{"d":"2009-02-03","o":7,"h":7.75,"l":7,"c":7.5,"v":1008},{"d":"2009-02-04","o":7.75,"h":8.25,"l":7.5,"c":7.5,"v":5032},{"d":"2009-02-05","o":7.5,"h":7.5,"l":7,"c":7,"v":696},{"d":"2009-02-06","o":7.5,"h":8.25,"l":7.5,"c":8,"v":2500},{"d":"2009-02-09","o":8.25,"h":8.25,"l":7.25,"c":8,"v":3220},{"d":"2009-02-10","o":8,"h":8.5,"l":7,"c":8,"v":1364},{"d":"2009-02-11","o":8,"h":8,"l":7.25,"c":8,"v":2468},{"d":"2009-02-12","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":3728},{"d":"2009-02-13","o":7.75,"h":7.75,"l":7,"c":7.5,"v":1616},{"d":"2009-02-17","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":4932},{"d":"2009-02-18","o":7.5,"h":7.5,"l":7,"c":7,"v":1196},{"d":"2009-02-19","o":7,"h":7.25,"l":6.25,"c":6.5,"v":3644},{"d":"2009-02-20","o":6.25,"h":6.5,"l":5.5,"c":6.25,"v":8136},{"d":"2009-02-23","o":6.25,"h":6.5,"l":5,"c":5.5,"v":11452},{"d":"2009-02-24","o":5.5,"h":6.25,"l":4.75,"c":4.75,"v":7420},{"d":"2009-02-25","o":5,"h":6.25,"l":5,"c":6.25,"v":7836},{"d":"2009-02-26","o":6,"h":6.25,"l":5.5,"c":6,"v":19984},{"d":"2009-02-27","o":5.5,"h":6.75,"l":5.5,"c":6.75,"v":7680},{"d":"2009-03-02","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":1540},{"d":"2009-03-03","o":6.75,"h":7,"l":5.25,"c":6.25,"v":10472},{"d":"2009-03-04","o":7.5,"h":7.5,"l":6.25,"c":7.25,"v":1360},{"d":"2009-03-05","o":6.75,"h":6.75,"l":6,"c":6,"v":3868},{"d":"2009-03-06","o":6,"h":6.5,"l":5.5,"c":6.25,"v":4064},{"d":"2009-03-09","o":6.25,"h":6.5,"l":6,"c":6.25,"v":7412},{"d":"2009-03-10","o":5.75,"h":6.5,"l":5.75,"c":6.25,"v":7108},{"d":"2009-03-11","o":6.25,"h":6.25,"l":6,"c":6,"v":6700},{"d":"2009-03-12","o":6.25,"h":6.25,"l":5.5,"c":6,"v":9904},{"d":"2009-03-13","o":5.5,"h":6.25,"l":5.5,"c":6.25,"v":2556},{"d":"2009-03-16","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":1276},{"d":"2009-03-17","o":5.75,"h":6,"l":5.75,"c":5.75,"v":1540},{"d":"2009-03-18","o":5.75,"h":6,"l":5.5,"c":5.5,"v":3352},{"d":"2009-03-19","o":5.75,"h":6,"l":5.5,"c":5.5,"v":724},{"d":"2009-03-20","o":5.5,"h":6,"l":5.25,"c":5.75,"v":3604},{"d":"2009-03-23","o":5.75,"h":6.5,"l":5.75,"c":6.5,"v":11856},{"d":"2009-03-24","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":4524},{"d":"2009-03-25","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":3920},{"d":"2009-03-26","o":6.25,"h":6.75,"l":6,"c":6,"v":5200},{"d":"2009-03-27","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":1212},{"d":"2009-03-30","o":6.25,"h":6.75,"l":6,"c":6.25,"v":8540},{"d":"2009-03-31","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":7808},{"d":"2009-04-01","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":2576},{"d":"2009-04-02","o":6.25,"h":6.75,"l":6.25,"c":6.5,"v":14320},{"d":"2009-04-03","o":6.5,"h":6.75,"l":6.25,"c":6.75,"v":4420},{"d":"2009-04-06","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":1928},{"d":"2009-04-07","o":6.25,"h":6.25,"l":6,"c":6.25,"v":1580},{"d":"2009-04-08","o":6.25,"h":6.75,"l":6,"c":6.25,"v":8936},{"d":"2009-04-09","o":6.75,"h":7.25,"l":6.25,"c":6.75,"v":19492},{"d":"2009-04-13","o":6.75,"h":9.75,"l":6.75,"c":9.5,"v":19248},{"d":"2009-04-14","o":9.5,"h":9.5,"l":7.25,"c":7.5,"v":13560},{"d":"2009-04-15","o":8,"h":9,"l":7.5,"c":8.25,"v":5304},{"d":"2009-04-16","o":8.5,"h":8.5,"l":7.5,"c":7.5,"v":1720},{"d":"2009-04-17","o":8,"h":8.25,"l":7.75,"c":8,"v":3388},{"d":"2009-04-20","o":7.5,"h":8,"l":7.5,"c":7.5,"v":2304},{"d":"2009-04-21","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":1904},{"d":"2009-04-22","o":7.75,"h":7.75,"l":7,"c":7,"v":1180},{"d":"2009-04-23","o":7,"h":7.25,"l":6.75,"c":7.25,"v":2240},{"d":"2009-04-24","o":7.25,"h":8,"l":7,"c":7.5,"v":5924},{"d":"2009-04-27","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":580},{"d":"2009-04-28","o":7.25,"h":7.25,"l":7,"c":7,"v":3896},{"d":"2009-04-29","o":7.25,"h":7.25,"l":7,"c":7.25,"v":3808},{"d":"2009-04-30","o":7.25,"h":7.75,"l":7,"c":7.25,"v":2872},{"d":"2009-05-01","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":1640},{"d":"2009-05-04","o":7.5,"h":7.75,"l":7.25,"c":7.25,"v":1464},{"d":"2009-05-05","o":7.25,"h":9.5,"l":7.25,"c":8.25,"v":17196},{"d":"2009-05-06","o":8.5,"h":9,"l":8.5,"c":9,"v":1868},{"d":"2009-05-07","o":10,"h":10.75,"l":8.75,"c":9.5,"v":8668},{"d":"2009-05-08","o":10,"h":10,"l":9.5,"c":9.75,"v":3196},{"d":"2009-05-11","o":9.5,"h":9.75,"l":8.75,"c":9.25,"v":1768},{"d":"2009-05-12","o":9.25,"h":9.75,"l":8.5,"c":8.5,"v":1260},{"d":"2009-05-13","o":9.75,"h":9.75,"l":8.5,"c":8.5,"v":3648},{"d":"2009-05-14","o":8.75,"h":8.75,"l":7.75,"c":7.75,"v":5812},{"d":"2009-05-15","o":8,"h":8,"l":7.75,"c":7.75,"v":832},{"d":"2009-05-18","o":8.25,"h":8.75,"l":7.75,"c":8.75,"v":1204},{"d":"2009-05-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":704},{"d":"2009-05-20","o":8.5,"h":8.5,"l":8,"c":8,"v":8092},{"d":"2009-05-21","o":8,"h":8,"l":7.5,"c":7.5,"v":3660},{"d":"2009-05-22","o":7.75,"h":7.75,"l":7.25,"c":7.5,"v":9616},{"d":"2009-05-26","o":8.25,"h":8.25,"l":7.25,"c":7.5,"v":5280},{"d":"2009-05-27","o":7.25,"h":7.5,"l":7,"c":7,"v":5992},{"d":"2009-05-28","o":7,"h":8.25,"l":7,"c":7.75,"v":10464},{"d":"2009-05-29","o":7.75,"h":7.75,"l":7,"c":7,"v":4272},{"d":"2009-06-01","o":7.5,"h":7.75,"l":7,"c":7.75,"v":5284},{"d":"2009-06-02","o":7.5,"h":8,"l":7.5,"c":7.5,"v":10084},{"d":"2009-06-03","o":7.75,"h":8,"l":7.5,"c":8,"v":5060},{"d":"2009-06-04","o":8,"h":8.5,"l":7.75,"c":8,"v":5904},{"d":"2009-06-05","o":8.5,"h":8.5,"l":8,"c":8.25,"v":2568},{"d":"2009-06-08","o":8.25,"h":9,"l":8.25,"c":9,"v":10388},{"d":"2009-06-09","o":9,"h":9.25,"l":8.75,"c":8.75,"v":5632},{"d":"2009-06-10","o":9,"h":9.5,"l":9,"c":9,"v":5992},{"d":"2009-06-11","o":9,"h":9.5,"l":9,"c":9.5,"v":6476},{"d":"2009-06-12","o":9.5,"h":9.5,"l":9.25,"c":9.5,"v":3944},{"d":"2009-06-15","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":3036},{"d":"2009-06-16","o":9.5,"h":9.75,"l":9.5,"c":9.75,"v":4540},{"d":"2009-06-17","o":10,"h":10,"l":9.5,"c":9.75,"v":1040},{"d":"2009-06-18","o":9.75,"h":10,"l":8.75,"c":9.25,"v":2740},{"d":"2009-06-19","o":9.5,"h":9.75,"l":9,"c":9.5,"v":8132},{"d":"2009-06-22","o":10,"h":10.75,"l":10,"c":10.5,"v":5500},{"d":"2009-06-23","o":10.25,"h":10.75,"l":10,"c":10,"v":2700},{"d":"2009-06-24","o":10,"h":10.25,"l":10,"c":10.25,"v":1684},{"d":"2009-06-25","o":10.25,"h":10.75,"l":10,"c":10,"v":6820},{"d":"2009-06-26","o":10,"h":10.25,"l":9.25,"c":10,"v":5808},{"d":"2009-06-29","o":10.5,"h":10.5,"l":9.25,"c":9.75,"v":4008},{"d":"2009-06-30","o":9.75,"h":9.75,"l":9.25,"c":9.75,"v":6196},{"d":"2009-07-01","o":9.5,"h":9.75,"l":9.25,"c":9.5,"v":5588},{"d":"2009-07-02","o":9.5,"h":9.5,"l":8.75,"c":9.5,"v":4712},{"d":"2009-07-06","o":9.5,"h":9.5,"l":8.75,"c":8.75,"v":1128},{"d":"2009-07-07","o":9,"h":9,"l":8.75,"c":9,"v":680},{"d":"2009-07-08","o":9,"h":9,"l":8,"c":8.25,"v":7260},{"d":"2009-07-09","o":8,"h":8.75,"l":8,"c":8.5,"v":1188},{"d":"2009-07-10","o":8.75,"h":9.25,"l":8.25,"c":8.75,"v":2320},{"d":"2009-07-13","o":8,"h":9,"l":8,"c":8.75,"v":1316},{"d":"2009-07-14","o":8,"h":8.25,"l":7.75,"c":8.25,"v":6620},{"d":"2009-07-15","o":8,"h":8.25,"l":7.5,"c":7.75,"v":4136},{"d":"2009-07-16","o":8,"h":8.25,"l":7.75,"c":8,"v":5852},{"d":"2009-07-17","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":4944},{"d":"2009-07-20","o":7.75,"h":8,"l":7.75,"c":7.75,"v":3976},{"d":"2009-07-21","o":8.5,"h":8.5,"l":7.75,"c":8.25,"v":6072},{"d":"2009-07-22","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":3740},{"d":"2009-07-23","o":8.25,"h":8.5,"l":8,"c":8,"v":4840},{"d":"2009-07-24","o":8.25,"h":8.25,"l":7.5,"c":7.75,"v":2284},{"d":"2009-07-27","o":7.75,"h":8,"l":7.5,"c":8,"v":2488},{"d":"2009-07-28","o":7.5,"h":8,"l":6.75,"c":7.75,"v":5060},{"d":"2009-07-29","o":7.75,"h":8,"l":7.25,"c":7.75,"v":5404},{"d":"2009-07-30","o":7.75,"h":8.5,"l":7.5,"c":7.75,"v":5520},{"d":"2009-07-31","o":7.75,"h":9.25,"l":7.75,"c":8.75,"v":2248},{"d":"2009-08-03","o":7.75,"h":9.5,"l":7.75,"c":9,"v":1100},{"d":"2009-08-04","o":9.5,"h":10.25,"l":9,"c":9.25,"v":2904},{"d":"2009-08-05","o":9.5,"h":10.25,"l":9.5,"c":10,"v":6060},{"d":"2009-08-06","o":9.5,"h":10,"l":9.5,"c":9.75,"v":1292},{"d":"2009-08-07","o":9.75,"h":10,"l":9.75,"c":9.75,"v":2652},{"d":"2009-08-10","o":9.75,"h":9.75,"l":8.5,"c":8.5,"v":4196},{"d":"2009-08-11","o":9.25,"h":9.25,"l":9,"c":9,"v":1884},{"d":"2009-08-12","o":9,"h":9.5,"l":8.75,"c":9.5,"v":1420},{"d":"2009-08-13","o":8.75,"h":9.5,"l":8.25,"c":9,"v":6628},{"d":"2009-08-14","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":2772},{"d":"2009-08-17","o":8.25,"h":9.5,"l":8.25,"c":9.25,"v":4028},{"d":"2009-08-18","o":9,"h":9.5,"l":9,"c":9.25,"v":2256},{"d":"2009-08-19","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":1296},{"d":"2009-08-20","o":9.25,"h":9.25,"l":9.25,"c":9.25,"v":840},{"d":"2009-08-21","o":9.5,"h":10,"l":9.5,"c":9.75,"v":2852},{"d":"2009-08-24","o":10,"h":12,"l":9.75,"c":12,"v":12040},{"d":"2009-08-25","o":11.5,"h":15.75,"l":11.5,"c":13.75,"v":12976},{"d":"2009-08-26","o":14,"h":14,"l":13.25,"c":13.75,"v":2200},{"d":"2009-08-27","o":13.5,"h":14,"l":13.25,"c":13.25,"v":6792},{"d":"2009-08-28","o":13.25,"h":14,"l":13.25,"c":13.25,"v":6328},{"d":"2009-08-31","o":13.75,"h":14.25,"l":13.25,"c":14,"v":2244},{"d":"2009-09-01","o":14.5,"h":16.75,"l":14.5,"c":16.5,"v":9744},{"d":"2009-09-02","o":16.25,"h":16.5,"l":15,"c":16.25,"v":4676},{"d":"2009-09-03","o":16.25,"h":18.75,"l":16.25,"c":18.25,"v":8052},{"d":"2009-09-04","o":18,"h":18.75,"l":17,"c":18.25,"v":5984},{"d":"2009-09-08","o":18.5,"h":21.25,"l":18,"c":21.25,"v":10652},{"d":"2009-09-09","o":21.25,"h":27.5,"l":20,"c":27.5,"v":20756},{"d":"2009-09-10","o":25,"h":28,"l":21.25,"c":24.75,"v":18148},{"d":"2009-09-11","o":23.75,"h":23.75,"l":20.5,"c":21.75,"v":6140},{"d":"2009-09-14","o":21.75,"h":25,"l":21.25,"c":22.75,"v":6240},{"d":"2009-09-15","o":22.25,"h":22.75,"l":20,"c":20.25,"v":8012},{"d":"2009-09-16","o":20,"h":22,"l":20,"c":22,"v":12984},{"d":"2009-09-17","o":21.25,"h":21.25,"l":20,"c":20.75,"v":8836},{"d":"2009-09-18","o":20.5,"h":21.25,"l":20,"c":20.5,"v":5272},{"d":"2009-09-21","o":20.5,"h":21.25,"l":20,"c":20.5,"v":3884},{"d":"2009-09-22","o":21,"h":21,"l":20.25,"c":20.75,"v":4868},{"d":"2009-09-23","o":20.75,"h":20.75,"l":20.5,"c":20.5,"v":4548},{"d":"2009-09-24","o":20.5,"h":21,"l":20,"c":21,"v":11380},{"d":"2009-09-25","o":21,"h":22.25,"l":20.75,"c":22,"v":13900},{"d":"2009-09-28","o":22.25,"h":22.25,"l":20.5,"c":21.5,"v":3952},{"d":"2009-09-29","o":22,"h":22.75,"l":21.5,"c":22.25,"v":3512},{"d":"2009-09-30","o":20.25,"h":22.25,"l":20.25,"c":21.25,"v":4356},{"d":"2009-10-01","o":22.25,"h":23,"l":21.75,"c":22.5,"v":9140},{"d":"2009-10-02","o":22.5,"h":23,"l":21,"c":22.5,"v":5576},{"d":"2009-10-05","o":21.25,"h":23,"l":21.25,"c":23,"v":3580},{"d":"2009-10-06","o":23,"h":23.25,"l":21.25,"c":22.5,"v":5108},{"d":"2009-10-07","o":21.25,"h":23,"l":21.25,"c":22.75,"v":6356},{"d":"2009-10-08","o":23,"h":23.25,"l":22,"c":23,"v":10364},{"d":"2009-10-09","o":23,"h":24.75,"l":23,"c":23.75,"v":10236},{"d":"2009-10-12","o":24,"h":24.75,"l":23,"c":24,"v":2320},{"d":"2009-10-13","o":23.75,"h":24.5,"l":23.5,"c":24.25,"v":9960},{"d":"2009-10-14","o":24,"h":25,"l":24,"c":25,"v":9000},{"d":"2009-10-15","o":24.75,"h":25,"l":24.5,"c":24.75,"v":3192},{"d":"2009-10-16","o":24.5,"h":25,"l":24.5,"c":24.5,"v":5808},{"d":"2009-10-19","o":24.25,"h":24.25,"l":23,"c":23.75,"v":6012},{"d":"2009-10-20","o":23.5,"h":25.5,"l":20.25,"c":23.5,"v":27140},{"d":"2009-10-21","o":24.5,"h":24.5,"l":22,"c":22.5,"v":1944},{"d":"2009-10-22","o":22.5,"h":23.75,"l":20,"c":22,"v":4140},{"d":"2009-10-23","o":22,"h":22,"l":20.75,"c":21.25,"v":4756},{"d":"2009-10-26","o":23,"h":23,"l":20.25,"c":21.5,"v":3644},{"d":"2009-10-27","o":20,"h":21.25,"l":18.75,"c":19,"v":3680},{"d":"2009-10-28","o":19,"h":21.25,"l":19,"c":19.25,"v":6464},{"d":"2009-10-29","o":20,"h":20,"l":14.75,"c":15.25,"v":9328},{"d":"2009-10-30","o":16.75,"h":17.5,"l":13.75,"c":14.75,"v":4964},{"d":"2009-11-02","o":14,"h":16.25,"l":14,"c":15.5,"v":2776},{"d":"2009-11-03","o":14.5,"h":16.25,"l":14.5,"c":15.75,"v":2576},{"d":"2009-11-04","o":15.25,"h":17.25,"l":15,"c":16.75,"v":2500},{"d":"2009-11-05","o":17.25,"h":17.75,"l":12.75,"c":17.5,"v":2632},{"d":"2009-11-06","o":17.5,"h":18.75,"l":16.75,"c":18.75,"v":1512},{"d":"2009-11-09","o":18.75,"h":19.5,"l":16,"c":17,"v":3432},{"d":"2009-11-10","o":19,"h":19,"l":17,"c":17,"v":2152},{"d":"2009-11-11","o":17,"h":18.75,"l":17,"c":17.75,"v":892},{"d":"2009-11-12","o":18,"h":18,"l":17,"c":17,"v":1488},{"d":"2009-11-13","o":16.5,"h":17.5,"l":16.5,"c":17,"v":2372},{"d":"2009-11-16","o":17.5,"h":17.5,"l":16.25,"c":16.75,"v":2068},{"d":"2009-11-17","o":17,"h":17,"l":16.5,"c":16.5,"v":1176},{"d":"2009-11-18","o":16.5,"h":16.75,"l":16.5,"c":16.75,"v":1076},{"d":"2009-11-19","o":16.25,"h":16.25,"l":16.25,"c":16.25,"v":680},{"d":"2009-11-20","o":16.5,"h":19,"l":15.5,"c":15.75,"v":3984},{"d":"2009-11-23","o":16.25,"h":19,"l":16,"c":17.25,"v":4172},{"d":"2009-11-24","o":17.25,"h":18,"l":16.75,"c":17,"v":3780},{"d":"2009-11-25","o":17,"h":17.5,"l":16.75,"c":16.75,"v":2164},{"d":"2009-11-27","o":17.25,"h":18,"l":17.25,"c":17.75,"v":2648},{"d":"2009-11-30","o":17.75,"h":18.5,"l":17.25,"c":17.25,"v":1556},{"d":"2009-12-01","o":18.25,"h":18.25,"l":17.75,"c":18,"v":268},{"d":"2009-12-02","o":18.25,"h":18.75,"l":17.5,"c":17.5,"v":2836},{"d":"2009-12-03","o":17.5,"h":18,"l":17.5,"c":17.75,"v":1356},{"d":"2009-12-04","o":17.5,"h":18,"l":17.5,"c":17.75,"v":1500},{"d":"2009-12-07","o":17.5,"h":17.5,"l":15,"c":15,"v":3488},{"d":"2009-12-08","o":17.5,"h":17.5,"l":15.75,"c":17,"v":532},{"d":"2009-12-09","o":17,"h":17,"l":16.25,"c":16.75,"v":1976},{"d":"2009-12-10","o":16.25,"h":16.75,"l":16.25,"c":16.25,"v":1596},{"d":"2009-12-11","o":16.75,"h":16.75,"l":16.25,"c":16.25,"v":536},{"d":"2009-12-14","o":16.25,"h":16.75,"l":15,"c":16.25,"v":2588},{"d":"2009-12-15","o":15.5,"h":16.75,"l":15.5,"c":16.75,"v":1688},{"d":"2009-12-16","o":15,"h":16.75,"l":15,"c":16.75,"v":1356},{"d":"2009-12-17","o":16.25,"h":17.25,"l":15,"c":15.75,"v":3088},{"d":"2009-12-18","o":16,"h":16.75,"l":16,"c":16.75,"v":240},{"d":"2009-12-21","o":15.5,"h":15.5,"l":15,"c":15,"v":460},{"d":"2009-12-22","o":15.25,"h":15.75,"l":15,"c":15.25,"v":9236},{"d":"2009-12-23","o":15,"h":15.25,"l":14.5,"c":14.5,"v":3040},{"d":"2009-12-24","o":15,"h":16,"l":14.75,"c":15.75,"v":1356},{"d":"2009-12-28","o":15.75,"h":15.75,"l":14.75,"c":14.75,"v":1948},{"d":"2009-12-29","o":15,"h":15.5,"l":15,"c":15,"v":1980},{"d":"2009-12-30","o":15,"h":16.75,"l":14.75,"c":15.5,"v":896},{"d":"2009-12-31","o":15.5,"h":16,"l":15,"c":16,"v":2348},{"d":"2010-01-04","o":16,"h":16,"l":15.5,"c":15.5,"v":1740},{"d":"2010-01-05","o":15.5,"h":15.5,"l":15,"c":15.5,"v":1360},{"d":"2010-01-06","o":15,"h":15.5,"l":14.75,"c":15.25,"v":1652},{"d":"2010-01-07","o":15,"h":16,"l":14.75,"c":15,"v":4188},{"d":"2010-01-08","o":15,"h":15.5,"l":14.25,"c":15.25,"v":4152},{"d":"2010-01-11","o":15.25,"h":15.25,"l":14.5,"c":14.75,"v":716},{"d":"2010-01-12","o":15.25,"h":16.75,"l":15,"c":15.75,"v":14056},{"d":"2010-01-13","o":16,"h":16,"l":15.75,"c":15.75,"v":3044},{"d":"2010-01-14","o":15.75,"h":16,"l":15.5,"c":16,"v":3756},{"d":"2010-01-15","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":8980},{"d":"2010-01-19","o":15.5,"h":15.75,"l":15,"c":15,"v":2156},{"d":"2010-01-20","o":15,"h":15,"l":14,"c":14,"v":1268},{"d":"2010-01-21","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"2010-01-22","o":14,"h":14,"l":12.5,"c":12.5,"v":0},{"d":"2010-01-25","o":12,"h":12.5,"l":11.5,"c":12,"v":3952},{"d":"2010-01-26","o":12,"h":12,"l":8.75,"c":11.75,"v":5700},{"d":"2010-01-27","o":11.75,"h":13,"l":11.5,"c":11.5,"v":2056},{"d":"2010-01-28","o":11.5,"h":13,"l":11.5,"c":12.25,"v":1960},{"d":"2010-01-29","o":12.5,"h":13,"l":12,"c":13,"v":2376},{"d":"2010-02-01","o":12.75,"h":13,"l":11.5,"c":12,"v":2016},{"d":"2010-02-02","o":12.5,"h":13,"l":11.75,"c":13,"v":592},{"d":"2010-02-03","o":11.75,"h":12.5,"l":11.25,"c":11.5,"v":852},{"d":"2010-02-04","o":11.25,"h":13,"l":11.25,"c":12.25,"v":4536},{"d":"2010-02-05","o":11.75,"h":12.5,"l":11.75,"c":12.25,"v":4028},{"d":"2010-02-08","o":11.75,"h":12.25,"l":11.25,"c":11.5,"v":1780},{"d":"2010-02-09","o":11.75,"h":12.25,"l":11.5,"c":12.25,"v":1180},{"d":"2010-02-10","o":11.5,"h":12,"l":9.25,"c":12,"v":3960},{"d":"2010-02-11","o":12,"h":12.25,"l":11.75,"c":12,"v":2140},{"d":"2010-02-12","o":11.75,"h":12.25,"l":9,"c":12.25,"v":436},{"d":"2010-02-16","o":12.25,"h":12.25,"l":10.25,"c":12.25,"v":892},{"d":"2010-02-17","o":11,"h":12,"l":11,"c":12,"v":172},{"d":"2010-02-18","o":12,"h":12.25,"l":11.25,"c":12.25,"v":3404},{"d":"2010-02-19","o":12.25,"h":12.25,"l":11.25,"c":12.25,"v":1312},{"d":"2010-02-22","o":12.25,"h":12.25,"l":10.75,"c":11.75,"v":2088},{"d":"2010-02-23","o":11.5,"h":12.25,"l":11.5,"c":12.25,"v":2384},{"d":"2010-02-24","o":12.25,"h":12.25,"l":10.75,"c":12,"v":3296},{"d":"2010-02-25","o":12.5,"h":12.5,"l":11.25,"c":12,"v":1004},{"d":"2010-02-26","o":12,"h":12.5,"l":12,"c":12.25,"v":3472},{"d":"2010-03-01","o":12.25,"h":12.5,"l":10.5,"c":11,"v":4424},{"d":"2010-03-02","o":11.25,"h":12.5,"l":10.5,"c":11,"v":2432},{"d":"2010-03-03","o":11.25,"h":12.25,"l":10.75,"c":12.25,"v":1764},{"d":"2010-03-04","o":10.75,"h":12,"l":10.75,"c":12,"v":964},{"d":"2010-03-05","o":11.75,"h":12.25,"l":10.75,"c":12.25,"v":4060},{"d":"2010-03-08","o":9.25,"h":12.25,"l":9.25,"c":12.25,"v":2172},{"d":"2010-03-09","o":12,"h":12.25,"l":11,"c":12,"v":4076},{"d":"2010-03-10","o":11.25,"h":12,"l":11,"c":11.5,"v":7752},{"d":"2010-03-11","o":11.5,"h":12,"l":11.25,"c":11.75,"v":1888},{"d":"2010-03-12","o":11.25,"h":11.25,"l":10,"c":11.25,"v":20588},{"d":"2010-03-15","o":11,"h":11,"l":10.25,"c":11,"v":1632},{"d":"2010-03-16","o":11,"h":11.25,"l":10.75,"c":11.25,"v":2164},{"d":"2010-03-17","o":10,"h":10.5,"l":10,"c":10.5,"v":7900},{"d":"2010-03-18","o":10,"h":10.25,"l":10,"c":10,"v":4572},{"d":"2010-03-19","o":10,"h":10.25,"l":10,"c":10,"v":2876},{"d":"2010-03-22","o":10,"h":10.5,"l":10,"c":10.25,"v":6252},{"d":"2010-03-23","o":10.25,"h":10.25,"l":9.75,"c":10,"v":8696},{"d":"2010-03-24","o":9.75,"h":10,"l":9.5,"c":10,"v":2192},{"d":"2010-03-25","o":10,"h":10.5,"l":9,"c":10.5,"v":14844},{"d":"2010-03-26","o":10,"h":10.5,"l":9,"c":10.5,"v":6712},{"d":"2010-03-29","o":10,"h":10.25,"l":9,"c":10.25,"v":3276},{"d":"2010-03-30","o":9,"h":10,"l":9,"c":9.75,"v":1616},{"d":"2010-03-31","o":10,"h":10,"l":9,"c":9.75,"v":4164},{"d":"2010-04-01","o":10,"h":10,"l":9,"c":9.5,"v":6784},{"d":"2010-04-05","o":9.25,"h":9.5,"l":9,"c":9,"v":5616},{"d":"2010-04-06","o":11.75,"h":11.75,"l":9,"c":9,"v":7932},{"d":"2010-04-07","o":9,"h":9.5,"l":8.75,"c":9.5,"v":5152},{"d":"2010-04-08","o":9.5,"h":9.5,"l":8.75,"c":9.5,"v":8104},{"d":"2010-04-09","o":8.75,"h":9.5,"l":8.75,"c":9.25,"v":3092},{"d":"2010-04-12","o":9.25,"h":9.5,"l":8.75,"c":9.5,"v":8132},{"d":"2010-04-13","o":10,"h":10,"l":8.75,"c":8.75,"v":9276},{"d":"2010-04-14","o":9,"h":9,"l":8.25,"c":9,"v":10720},{"d":"2010-04-15","o":9,"h":9,"l":8,"c":8.25,"v":2024},{"d":"2010-04-16","o":8,"h":8.75,"l":8,"c":8,"v":2756},{"d":"2010-04-19","o":7.5,"h":8,"l":7.5,"c":7.75,"v":5040},{"d":"2010-04-20","o":7.5,"h":8,"l":7,"c":7.25,"v":8580},{"d":"2010-04-21","o":7.25,"h":7.75,"l":7,"c":7.25,"v":4076},{"d":"2010-04-22","o":7.25,"h":7.5,"l":7,"c":7.5,"v":1684},{"d":"2010-04-23","o":7.5,"h":8,"l":7.25,"c":8,"v":1216},{"d":"2010-04-26","o":10.5,"h":10.5,"l":8,"c":9.75,"v":6336},{"d":"2010-04-27","o":9.5,"h":9.75,"l":8.25,"c":9.25,"v":6900},{"d":"2010-04-28","o":7.75,"h":9.75,"l":7.75,"c":8.25,"v":7932},{"d":"2010-04-29","o":7.75,"h":9.25,"l":7.5,"c":9,"v":5172},{"d":"2010-04-30","o":9.75,"h":9.75,"l":8.5,"c":9.75,"v":5264},{"d":"2010-05-03","o":8.75,"h":9.75,"l":8.25,"c":9.5,"v":2984},{"d":"2010-05-04","o":8.75,"h":9.5,"l":8.25,"c":9,"v":2288},{"d":"2010-05-05","o":9,"h":9,"l":8.25,"c":9,"v":292},{"d":"2010-05-06","o":8.25,"h":9,"l":8.25,"c":8.75,"v":2704},{"d":"2010-05-07","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":1592},{"d":"2010-05-10","o":8.75,"h":9.25,"l":8.25,"c":9.25,"v":4952},{"d":"2010-05-11","o":8.5,"h":9.25,"l":8.5,"c":9.25,"v":868},{"d":"2010-05-12","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":6112},{"d":"2010-05-13","o":8.25,"h":8.75,"l":8.25,"c":8.5,"v":1560},{"d":"2010-05-14","o":8.25,"h":8.75,"l":8.25,"c":8.75,"v":1548},{"d":"2010-05-17","o":8.75,"h":8.75,"l":8.25,"c":8.75,"v":2964},{"d":"2010-05-18","o":8.5,"h":8.75,"l":8.25,"c":8.75,"v":916},{"d":"2010-05-19","o":8.25,"h":8.5,"l":8.25,"c":8.5,"v":1724},{"d":"2010-05-20","o":8.75,"h":9,"l":8.25,"c":8.75,"v":3796},{"d":"2010-05-21","o":8.75,"h":8.75,"l":8,"c":8.75,"v":2216},{"d":"2010-05-24","o":8,"h":8.75,"l":8,"c":8.75,"v":212},{"d":"2010-05-25","o":8.75,"h":8.75,"l":8,"c":8.75,"v":2420},{"d":"2010-05-26","o":8.5,"h":8.5,"l":7.5,"c":8.5,"v":2072},{"d":"2010-05-27","o":8,"h":8,"l":8,"c":8,"v":120},{"d":"2010-05-28","o":7.5,"h":8,"l":7.5,"c":8,"v":920},{"d":"2010-06-01","o":8,"h":9.25,"l":8,"c":9.25,"v":2640},{"d":"2010-06-02","o":8.25,"h":9.75,"l":8.25,"c":9.75,"v":1092},{"d":"2010-06-03","o":9.25,"h":9.25,"l":8,"c":8.75,"v":184},{"d":"2010-06-04","o":8.75,"h":8.75,"l":7.75,"c":7.75,"v":3484},{"d":"2010-06-07","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":228},{"d":"2010-06-08","o":8.75,"h":8.75,"l":7.75,"c":8.25,"v":1296},{"d":"2010-06-09","o":7.75,"h":8,"l":7.75,"c":7.75,"v":2196},{"d":"2010-06-10","o":7.5,"h":7.75,"l":7.25,"c":7.25,"v":1804},{"d":"2010-06-11","o":7.25,"h":7.5,"l":6.75,"c":7.5,"v":3532},{"d":"2010-06-14","o":7.5,"h":7.5,"l":7,"c":7.5,"v":3700},{"d":"2010-06-15","o":7.5,"h":7.5,"l":6.75,"c":7,"v":2984},{"d":"2010-06-16","o":6.75,"h":7.5,"l":6.5,"c":7.5,"v":2356},{"d":"2010-06-17","o":7,"h":7.5,"l":7,"c":7,"v":636},{"d":"2010-06-18","o":7.5,"h":7.75,"l":7,"c":7.75,"v":1092},{"d":"2010-06-21","o":7.25,"h":8,"l":7.25,"c":7.5,"v":2412},{"d":"2010-06-22","o":7.25,"h":7.5,"l":7,"c":7.5,"v":1364},{"d":"2010-06-23","o":7.5,"h":7.5,"l":7,"c":7,"v":4368},{"d":"2010-06-24","o":7.5,"h":7.5,"l":7,"c":7,"v":1380},{"d":"2010-06-25","o":7.25,"h":7.5,"l":7,"c":7,"v":6088},{"d":"2010-06-28","o":6.5,"h":7,"l":6.5,"c":6.75,"v":4488},{"d":"2010-06-29","o":6.5,"h":7,"l":6,"c":6.75,"v":8236},{"d":"2010-06-30","o":6.5,"h":7.25,"l":6.25,"c":7.25,"v":6616},{"d":"2010-07-01","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":3832},{"d":"2010-07-02","o":6.75,"h":7.25,"l":6.5,"c":7,"v":3324},{"d":"2010-07-06","o":6.25,"h":7,"l":6.25,"c":6.75,"v":2780},{"d":"2010-07-07","o":7,"h":7,"l":6.5,"c":7,"v":768},{"d":"2010-07-08","o":6.5,"h":7,"l":6.25,"c":7,"v":816},{"d":"2010-07-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":292},{"d":"2010-07-12","o":6.5,"h":7,"l":6.5,"c":6.75,"v":2360},{"d":"2010-07-13","o":6.5,"h":7,"l":6.25,"c":6.25,"v":3700},{"d":"2010-07-14","o":7,"h":7,"l":6.25,"c":6.25,"v":3420},{"d":"2010-07-15","o":6.5,"h":6.5,"l":6,"c":6,"v":976},{"d":"2010-07-16","o":6,"h":6.5,"l":6,"c":6,"v":5776},{"d":"2010-07-19","o":6.75,"h":6.75,"l":5.5,"c":5.5,"v":780},{"d":"2010-07-20","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":2524},{"d":"2010-07-21","o":6,"h":6,"l":5.75,"c":6,"v":2696},{"d":"2010-07-22","o":5.75,"h":6,"l":5.75,"c":5.75,"v":3760},{"d":"2010-07-23","o":5.5,"h":5.75,"l":4.75,"c":5.5,"v":11436},{"d":"2010-07-26","o":5.25,"h":5.25,"l":4.75,"c":4.75,"v":7076},{"d":"2010-07-27","o":4.75,"h":5.5,"l":4.75,"c":5,"v":15748},{"d":"2010-07-28","o":5.25,"h":6,"l":5.25,"c":6,"v":1828},{"d":"2010-07-29","o":6,"h":6.25,"l":6,"c":6,"v":3404},{"d":"2010-07-30","o":5.75,"h":6,"l":5,"c":6,"v":3092},{"d":"2010-08-02","o":6,"h":6,"l":5.75,"c":5.75,"v":1052},{"d":"2010-08-03","o":5.5,"h":6,"l":5.5,"c":5.75,"v":1376},{"d":"2010-08-04","o":6,"h":6,"l":5,"c":6,"v":2296},{"d":"2010-08-05","o":6,"h":6,"l":5.5,"c":6,"v":1260},{"d":"2010-08-06","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1532},{"d":"2010-08-09","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1844},{"d":"2010-08-10","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1604},{"d":"2010-08-11","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":1744},{"d":"2010-08-12","o":5.5,"h":5.5,"l":5,"c":5.25,"v":1840},{"d":"2010-08-13","o":5,"h":5.75,"l":5,"c":5.5,"v":5324},{"d":"2010-08-16","o":5,"h":5.75,"l":5,"c":5,"v":3012},{"d":"2010-08-17","o":4.5,"h":5.25,"l":4.5,"c":4.75,"v":2044},{"d":"2010-08-18","o":4.25,"h":5.5,"l":4.25,"c":5.5,"v":2852},{"d":"2010-08-19","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":892},{"d":"2010-08-20","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":352},{"d":"2010-08-23","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":1072},{"d":"2010-08-24","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":3220},{"d":"2010-08-25","o":5.75,"h":6,"l":5.5,"c":5.75,"v":3172},{"d":"2010-08-26","o":6,"h":6,"l":5.5,"c":5.5,"v":1308},{"d":"2010-08-27","o":5.5,"h":6,"l":5.25,"c":5.25,"v":6836},{"d":"2010-08-30","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":1172},{"d":"2010-08-31","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":1388},{"d":"2010-09-01","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":528},{"d":"2010-09-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":2272},{"d":"2010-09-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1280},{"d":"2010-09-07","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":1852},{"d":"2010-09-08","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":616},{"d":"2010-09-09","o":5.5,"h":6,"l":5.5,"c":5.75,"v":1140},{"d":"2010-09-10","o":6,"h":7.5,"l":6,"c":6.25,"v":6020},{"d":"2010-09-13","o":6.25,"h":7.5,"l":5.5,"c":6,"v":5816},{"d":"2010-09-14","o":5.25,"h":6.5,"l":5.25,"c":5.75,"v":4424},{"d":"2010-09-15","o":6,"h":6,"l":5,"c":6,"v":3072},{"d":"2010-09-16","o":5.5,"h":6,"l":5.5,"c":6,"v":1344},{"d":"2010-09-17","o":5,"h":6,"l":5,"c":5.5,"v":22596},{"d":"2010-09-20","o":5.25,"h":5.5,"l":5,"c":5,"v":3140},{"d":"2010-09-21","o":5.5,"h":5.5,"l":5,"c":5.25,"v":1056},{"d":"2010-09-22","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"2010-09-23","o":5.5,"h":6,"l":5.5,"c":5.5,"v":804},{"d":"2010-09-24","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":3200},{"d":"2010-09-27","o":6.5,"h":6.5,"l":5.5,"c":5.5,"v":1160},{"d":"2010-09-28","o":5,"h":5.5,"l":5,"c":5.5,"v":5372},{"d":"2010-09-29","o":5,"h":5.25,"l":5,"c":5.25,"v":1060},{"d":"2010-09-30","o":5,"h":5.25,"l":5,"c":5.25,"v":4440},{"d":"2010-10-01","o":5,"h":5.25,"l":5,"c":5.25,"v":2076},{"d":"2010-10-04","o":5,"h":5,"l":5,"c":5,"v":1384},{"d":"2010-10-05","o":5.5,"h":5.5,"l":5,"c":5.25,"v":3260},{"d":"2010-10-06","o":5.5,"h":5.5,"l":5,"c":5.25,"v":3908},{"d":"2010-10-07","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":4820},{"d":"2010-10-08","o":5,"h":5,"l":3.75,"c":5,"v":832},{"d":"2010-10-11","o":3.75,"h":5,"l":3.75,"c":5,"v":2760},{"d":"2010-10-12","o":4.5,"h":5,"l":4.5,"c":5,"v":12228},{"d":"2010-10-13","o":5.5,"h":5.5,"l":5,"c":5.25,"v":13608},{"d":"2010-10-14","o":5.5,"h":5.5,"l":3.75,"c":4.5,"v":4580},{"d":"2010-10-15","o":4.75,"h":5.5,"l":4.25,"c":5.5,"v":11040},{"d":"2010-10-18","o":5,"h":5,"l":4.5,"c":5,"v":3712},{"d":"2010-10-19","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2010-10-20","o":5,"h":5.25,"l":4.5,"c":5.25,"v":5696},{"d":"2010-10-21","o":5.25,"h":5.75,"l":5,"c":5.75,"v":5348},{"d":"2010-10-22","o":4.5,"h":5.75,"l":4.5,"c":5.5,"v":2196},{"d":"2010-10-25","o":4.5,"h":5.25,"l":4.5,"c":5,"v":2664},{"d":"2010-10-26","o":4.5,"h":5.5,"l":4.5,"c":5,"v":9396},{"d":"2010-10-27","o":4.5,"h":6,"l":4.5,"c":5,"v":12984},{"d":"2010-10-28","o":5.25,"h":5.5,"l":5,"c":5.5,"v":6528},{"d":"2010-10-29","o":5.25,"h":5.5,"l":5,"c":5.5,"v":3744},{"d":"2010-11-01","o":6,"h":6,"l":5.25,"c":5.25,"v":3588},{"d":"2010-11-02","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":1496},{"d":"2010-11-03","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":3292},{"d":"2010-11-04","o":5.75,"h":5.75,"l":5,"c":5.5,"v":3100},{"d":"2010-11-05","o":5.5,"h":5.5,"l":5,"c":5,"v":2568},{"d":"2010-11-08","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":4020},{"d":"2010-11-09","o":5.25,"h":5.75,"l":5.25,"c":5.5,"v":9144},{"d":"2010-11-10","o":5.75,"h":7,"l":5.75,"c":7,"v":17404},{"d":"2010-11-11","o":7,"h":7,"l":6,"c":6.5,"v":3528},{"d":"2010-11-12","o":6,"h":6.25,"l":5.25,"c":6.25,"v":14792},{"d":"2010-11-15","o":7,"h":7.25,"l":6.25,"c":6.25,"v":3596},{"d":"2010-11-16","o":6.25,"h":7.25,"l":5.5,"c":7.25,"v":5476},{"d":"2010-11-17","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":60},{"d":"2010-11-18","o":7.25,"h":7.25,"l":5.5,"c":6,"v":8364},{"d":"2010-11-19","o":6.25,"h":6.75,"l":5.5,"c":5.5,"v":8812},{"d":"2010-11-22","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":1904},{"d":"2010-11-23","o":8.75,"h":8.75,"l":6.25,"c":7,"v":6000},{"d":"2010-11-24","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":7388},{"d":"2010-11-26","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":924},{"d":"2010-11-29","o":6.25,"h":6.5,"l":6,"c":6.25,"v":6256},{"d":"2010-11-30","o":6.25,"h":8.75,"l":6.25,"c":6.25,"v":1008},{"d":"2010-12-01","o":6.25,"h":6.5,"l":6,"c":6.5,"v":2644},{"d":"2010-12-02","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":2048},{"d":"2010-12-03","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":932},{"d":"2010-12-06","o":6.5,"h":6.5,"l":5.75,"c":6,"v":5688},{"d":"2010-12-07","o":5.75,"h":6.5,"l":5.5,"c":5.5,"v":1488},{"d":"2010-12-08","o":6,"h":6,"l":5,"c":5,"v":16660},{"d":"2010-12-09","o":5.25,"h":5.75,"l":5,"c":5,"v":9476},{"d":"2010-12-10","o":5,"h":6.25,"l":5,"c":6.25,"v":5900},{"d":"2010-12-13","o":6.75,"h":6.75,"l":5.25,"c":5.75,"v":5204},{"d":"2010-12-14","o":6,"h":6.25,"l":5.75,"c":6.25,"v":5648},{"d":"2010-12-15","o":6,"h":6,"l":6,"c":6,"v":1844},{"d":"2010-12-16","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":6896},{"d":"2010-12-17","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":420},{"d":"2010-12-20","o":5.5,"h":6.25,"l":5,"c":5.25,"v":6228},{"d":"2010-12-21","o":5.25,"h":5.75,"l":5,"c":5.5,"v":2072},{"d":"2010-12-22","o":5.75,"h":6,"l":5,"c":6,"v":5056},{"d":"2010-12-23","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":4764},{"d":"2010-12-27","o":6,"h":6,"l":5.5,"c":5.5,"v":4220},{"d":"2010-12-28","o":5.5,"h":5.5,"l":5,"c":5,"v":4536},{"d":"2010-12-29","o":5,"h":5.5,"l":4.5,"c":5,"v":8920},{"d":"2010-12-30","o":5,"h":5,"l":4.5,"c":4.75,"v":4664},{"d":"2010-12-31","o":5,"h":5.5,"l":4.75,"c":5.25,"v":3660},{"d":"2011-01-03","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":4044},{"d":"2011-01-04","o":5,"h":5,"l":4.5,"c":4.75,"v":768},{"d":"2011-01-05","o":4.5,"h":5,"l":4.25,"c":4.75,"v":4792},{"d":"2011-01-06","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":3172},{"d":"2011-01-07","o":4.75,"h":5.25,"l":4.75,"c":5,"v":8136},{"d":"2011-01-10","o":4.75,"h":5.25,"l":4.5,"c":4.75,"v":4840},{"d":"2011-01-11","o":4.75,"h":5.25,"l":4.5,"c":5.25,"v":5932},{"d":"2011-01-12","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2096},{"d":"2011-01-13","o":4.5,"h":5,"l":4.5,"c":4.5,"v":10352},{"d":"2011-01-14","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":12744},{"d":"2011-01-18","o":5,"h":5,"l":4.25,"c":4.75,"v":14256},{"d":"2011-01-19","o":4.25,"h":5,"l":4,"c":4.5,"v":4272},{"d":"2011-01-20","o":4.75,"h":4.75,"l":4,"c":4,"v":4168},{"d":"2011-01-21","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":5000},{"d":"2011-01-24","o":4.25,"h":4.25,"l":3.75,"c":4,"v":9668},{"d":"2011-01-25","o":4,"h":4.25,"l":3.75,"c":4,"v":7260},{"d":"2011-01-26","o":4.25,"h":4.25,"l":3.75,"c":4,"v":6196},{"d":"2011-01-27","o":4,"h":4.25,"l":3.75,"c":4.25,"v":9872},{"d":"2011-01-28","o":4.25,"h":5,"l":4.25,"c":4.25,"v":8404},{"d":"2011-01-31","o":4.25,"h":4.25,"l":4,"c":4.25,"v":5664},{"d":"2011-02-01","o":4.25,"h":4.75,"l":4.25,"c":4.75,"v":4132},{"d":"2011-02-02","o":4.25,"h":4.75,"l":4.25,"c":4.75,"v":56},{"d":"2011-02-03","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":1360},{"d":"2011-02-04","o":4.5,"h":5,"l":4.5,"c":4.5,"v":1092},{"d":"2011-02-07","o":5,"h":5,"l":4.5,"c":5,"v":5404},{"d":"2011-02-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":604},{"d":"2011-02-09","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":3632},{"d":"2011-02-10","o":5,"h":5.25,"l":5,"c":5.25,"v":3204},{"d":"2011-02-11","o":5.25,"h":5.5,"l":4.75,"c":5.25,"v":12692},{"d":"2011-02-14","o":5.5,"h":5.75,"l":5.25,"c":5.75,"v":5512},{"d":"2011-02-15","o":8.75,"h":8.75,"l":5.25,"c":5.25,"v":2076},{"d":"2011-02-16","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":1412},{"d":"2011-02-17","o":5,"h":5.5,"l":4.75,"c":4.75,"v":5116},{"d":"2011-02-18","o":4.75,"h":5.25,"l":4.5,"c":4.5,"v":2096},{"d":"2011-02-22","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":3452},{"d":"2011-02-23","o":4.75,"h":5,"l":4.75,"c":5,"v":1960},{"d":"2011-02-24","o":4.5,"h":5,"l":4.5,"c":4.5,"v":3780},{"d":"2011-02-25","o":5,"h":5,"l":4.25,"c":4.5,"v":3476},{"d":"2011-02-28","o":4.5,"h":5,"l":4.5,"c":4.5,"v":2312},{"d":"2011-03-01","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":1544},{"d":"2011-03-02","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":200},{"d":"2011-03-03","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":448},{"d":"2011-03-04","o":4.5,"h":5,"l":4.5,"c":5,"v":2180},{"d":"2011-03-07","o":4.75,"h":5.25,"l":4.5,"c":4.5,"v":2776},{"d":"2011-03-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1480},{"d":"2011-03-09","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1400},{"d":"2011-03-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"2011-03-11","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":5900},{"d":"2011-03-14","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":492},{"d":"2011-03-15","o":4.25,"h":4.5,"l":4,"c":4.25,"v":3480},{"d":"2011-03-16","o":4.25,"h":4.25,"l":3.75,"c":4.25,"v":5128},{"d":"2011-03-17","o":4,"h":4,"l":4,"c":4,"v":3408},{"d":"2011-03-18","o":4,"h":4.25,"l":4,"c":4,"v":4980},{"d":"2011-03-21","o":4,"h":4,"l":3.75,"c":3.75,"v":4980},{"d":"2011-03-22","o":3.75,"h":4,"l":3.75,"c":4,"v":14652},{"d":"2011-03-23","o":3.75,"h":4,"l":3.25,"c":3.75,"v":11932},{"d":"2011-03-24","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":1760},{"d":"2011-03-25","o":3.25,"h":4,"l":3.25,"c":3.5,"v":6036},{"d":"2011-03-28","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1860},{"d":"2011-03-29","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":924},{"d":"2011-03-30","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":1348},{"d":"2011-03-31","o":3.5,"h":4.5,"l":3.5,"c":4.5,"v":10692},{"d":"2011-04-01","o":4.5,"h":4.75,"l":3.75,"c":4.5,"v":12272},{"d":"2011-04-04","o":4.75,"h":5.25,"l":4,"c":5,"v":6956},{"d":"2011-04-05","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":4440},{"d":"2011-04-06","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":8},{"d":"2011-04-07","o":4.75,"h":5,"l":4.75,"c":5,"v":3788},{"d":"2011-04-08","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":2840},{"d":"2011-04-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1412},{"d":"2011-04-12","o":4.25,"h":4.5,"l":4,"c":4,"v":3040},{"d":"2011-04-13","o":4,"h":4.25,"l":4,"c":4,"v":2568},{"d":"2011-04-14","o":4,"h":4.25,"l":4,"c":4.25,"v":2620},{"d":"2011-04-15","o":4,"h":4.25,"l":4,"c":4.25,"v":5568},{"d":"2011-04-18","o":4,"h":4.25,"l":3.75,"c":4.25,"v":3116},{"d":"2011-04-19","o":4,"h":4,"l":3.75,"c":3.75,"v":3448},{"d":"2011-04-20","o":4,"h":4,"l":4,"c":4,"v":464},{"d":"2011-04-21","o":4,"h":4.5,"l":4,"c":4,"v":1320},{"d":"2011-04-25","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":5632},{"d":"2011-04-26","o":4.25,"h":5,"l":4.25,"c":5,"v":8500},{"d":"2011-04-27","o":5,"h":5.5,"l":4.5,"c":5.5,"v":7640},{"d":"2011-04-28","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":1840},{"d":"2011-04-29","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":2320},{"d":"2011-05-02","o":5.75,"h":5.75,"l":5,"c":5.5,"v":1480},{"d":"2011-05-03","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":1120},{"d":"2011-05-04","o":5.25,"h":5.25,"l":5,"c":5,"v":980},{"d":"2011-05-05","o":5,"h":5,"l":5,"c":5,"v":600},{"d":"2011-05-06","o":5.5,"h":5.5,"l":4.75,"c":4.75,"v":2400},{"d":"2011-05-09","o":5.25,"h":5.25,"l":4.75,"c":5,"v":3680},{"d":"2011-05-10","o":4.75,"h":5.5,"l":4.75,"c":5,"v":1156},{"d":"2011-05-11","o":5,"h":5,"l":4.75,"c":4.75,"v":2428},{"d":"2011-05-12","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":1804},{"d":"2011-05-13","o":4.25,"h":5,"l":4.25,"c":4.75,"v":1640},{"d":"2011-05-16","o":5,"h":5,"l":4.75,"c":4.75,"v":1412},{"d":"2011-05-17","o":5,"h":5.5,"l":4.5,"c":4.75,"v":4180},{"d":"2011-05-18","o":5.5,"h":5.5,"l":5,"c":5,"v":764},{"d":"2011-05-19","o":6.25,"h":6.25,"l":5,"c":5,"v":2892},{"d":"2011-05-20","o":5,"h":5,"l":4.75,"c":5,"v":4252},{"d":"2011-05-23","o":5,"h":5,"l":5,"c":5,"v":3336},{"d":"2011-05-24","o":5,"h":5.5,"l":5,"c":5,"v":6636},{"d":"2011-05-25","o":5.25,"h":5.25,"l":5,"c":5.25,"v":2900},{"d":"2011-05-26","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":5060},{"d":"2011-05-27","o":5.5,"h":6.25,"l":5.5,"c":6.25,"v":6288},{"d":"2011-05-31","o":6.25,"h":11.25,"l":6.25,"c":10,"v":37792},{"d":"2011-06-01","o":10.5,"h":11,"l":8.5,"c":8.5,"v":9320},{"d":"2011-06-02","o":9.5,"h":9.5,"l":8.25,"c":9.25,"v":11196},{"d":"2011-06-03","o":9.75,"h":12.5,"l":8.75,"c":11,"v":30052},{"d":"2011-06-06","o":11,"h":12.5,"l":11,"c":11.25,"v":16924},{"d":"2011-06-07","o":11.25,"h":11.5,"l":10.75,"c":10.75,"v":7716},{"d":"2011-06-08","o":11.25,"h":11.25,"l":10.5,"c":10.75,"v":5140},{"d":"2011-06-09","o":11.25,"h":11.25,"l":10.75,"c":10.75,"v":10368},{"d":"2011-06-10","o":11,"h":11,"l":9.25,"c":10,"v":7540},{"d":"2011-06-13","o":10,"h":10,"l":7.5,"c":8.75,"v":7796},{"d":"2011-06-14","o":7.5,"h":8.5,"l":7.25,"c":8.5,"v":8852},{"d":"2011-06-15","o":10,"h":10,"l":5.5,"c":7.25,"v":21580},{"d":"2011-06-16","o":7.25,"h":7.5,"l":6.75,"c":6.75,"v":2860},{"d":"2011-06-17","o":11.25,"h":11.25,"l":6.25,"c":8.25,"v":11612},{"d":"2011-06-20","o":8,"h":8.75,"l":8,"c":8.75,"v":3132},{"d":"2011-06-21","o":8,"h":9,"l":8,"c":9,"v":2236},{"d":"2011-06-22","o":8.75,"h":9,"l":8.25,"c":9,"v":728},{"d":"2011-06-23","o":8.75,"h":8.75,"l":8.25,"c":8.5,"v":3424},{"d":"2011-06-24","o":8.25,"h":8.75,"l":8.25,"c":8.25,"v":3856},{"d":"2011-06-27","o":8.25,"h":9,"l":8.25,"c":8.75,"v":3844},{"d":"2011-06-28","o":8.25,"h":9,"l":8.25,"c":9,"v":11056},{"d":"2011-06-29","o":10,"h":10,"l":9,"c":9.75,"v":19040},{"d":"2011-06-30","o":9.75,"h":9.75,"l":8.25,"c":9,"v":2720},{"d":"2011-07-01","o":8.25,"h":9,"l":8.25,"c":8.75,"v":392},{"d":"2011-07-05","o":11.25,"h":11.25,"l":7.75,"c":9,"v":2288},{"d":"2011-07-06","o":8.75,"h":8.75,"l":7.75,"c":8.75,"v":1536},{"d":"2011-07-07","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":20},{"d":"2011-07-08","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":1392},{"d":"2011-07-11","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":2760},{"d":"2011-07-12","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":1432},{"d":"2011-07-13","o":7.5,"h":8,"l":7.5,"c":8,"v":3776},{"d":"2011-07-14","o":7.5,"h":8,"l":7.5,"c":7.5,"v":6148},{"d":"2011-07-15","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":14360},{"d":"2011-07-18","o":8,"h":8,"l":7.5,"c":7.75,"v":4752},{"d":"2011-07-19","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":5724},{"d":"2011-07-20","o":6.5,"h":7.5,"l":6.5,"c":7.5,"v":3596},{"d":"2011-07-21","o":7.25,"h":7.25,"l":6.25,"c":6.25,"v":7240},{"d":"2011-07-22","o":6.5,"h":6.5,"l":5.75,"c":6,"v":11888},{"d":"2011-07-25","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":2080},{"d":"2011-07-26","o":5.75,"h":6.5,"l":5.75,"c":6.5,"v":12524},{"d":"2011-07-27","o":6.25,"h":7.25,"l":6,"c":6.25,"v":12964},{"d":"2011-07-28","o":6.5,"h":6.5,"l":6,"c":6,"v":2596},{"d":"2011-07-29","o":6.25,"h":6.25,"l":5.5,"c":5.5,"v":1824},{"d":"2011-08-01","o":6,"h":6,"l":5.5,"c":5.5,"v":1692},{"d":"2011-08-02","o":6,"h":6,"l":5,"c":5,"v":16},{"d":"2011-08-03","o":5.75,"h":6,"l":5.25,"c":6,"v":660},{"d":"2011-08-04","o":5.25,"h":6,"l":4.5,"c":6,"v":2340},{"d":"2011-08-05","o":6.25,"h":6.25,"l":6,"c":6,"v":6588},{"d":"2011-08-08","o":4.75,"h":6,"l":4.75,"c":6,"v":1748},{"d":"2011-08-09","o":4.75,"h":6,"l":4.75,"c":5,"v":1444},{"d":"2011-08-10","o":5,"h":5.75,"l":5,"c":5.75,"v":3180},{"d":"2011-08-11","o":5.5,"h":5.75,"l":5,"c":5,"v":4344},{"d":"2011-08-12","o":5,"h":5.25,"l":4.75,"c":5.25,"v":8148},{"d":"2011-08-15","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":5348},{"d":"2011-08-16","o":4.75,"h":5.5,"l":4.75,"c":5.25,"v":8664},{"d":"2011-08-17","o":5,"h":5.25,"l":5,"c":5.25,"v":4684},{"d":"2011-08-18","o":5,"h":5.25,"l":5,"c":5.25,"v":8628},{"d":"2011-08-19","o":5.25,"h":5.25,"l":5,"c":5,"v":7072},{"d":"2011-08-22","o":5.25,"h":5.25,"l":5,"c":5,"v":6240},{"d":"2011-08-23","o":5,"h":5,"l":5,"c":5,"v":2328},{"d":"2011-08-24","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":2720},{"d":"2011-08-25","o":5,"h":5.25,"l":5,"c":5,"v":10780},{"d":"2011-08-26","o":5,"h":5.25,"l":5,"c":5.25,"v":2216},{"d":"2011-08-29","o":4.75,"h":5.5,"l":4.75,"c":5.5,"v":5928},{"d":"2011-08-30","o":5.5,"h":5.5,"l":4.75,"c":5,"v":10236},{"d":"2011-08-31","o":5,"h":5.25,"l":4.75,"c":4.75,"v":4340},{"d":"2011-09-01","o":5,"h":5.25,"l":5,"c":5,"v":3500},{"d":"2011-09-02","o":5,"h":5,"l":5,"c":5,"v":2028},{"d":"2011-09-06","o":5.5,"h":5.5,"l":5,"c":5,"v":316},{"d":"2011-09-07","o":5,"h":5,"l":4.75,"c":4.75,"v":4700},{"d":"2011-09-08","o":5,"h":5,"l":5,"c":5,"v":1580},{"d":"2011-09-09","o":5,"h":5,"l":5,"c":5,"v":2204},{"d":"2011-09-12","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":740},{"d":"2011-09-13","o":4.75,"h":5,"l":4.5,"c":5,"v":1640},{"d":"2011-09-14","o":5,"h":5,"l":4.25,"c":4.5,"v":14780},{"d":"2011-09-15","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":3792},{"d":"2011-09-16","o":4.75,"h":4.75,"l":4,"c":4,"v":2720},{"d":"2011-09-19","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":28292},{"d":"2011-09-20","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":8168},{"d":"2011-09-21","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":4852},{"d":"2011-09-22","o":4,"h":4.25,"l":3.75,"c":4.25,"v":5648},{"d":"2011-09-23","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":11912},{"d":"2011-09-26","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":5856},{"d":"2011-09-27","o":3.75,"h":4.25,"l":3.75,"c":4,"v":2124},{"d":"2011-09-28","o":4.25,"h":4.25,"l":3.5,"c":4,"v":4724},{"d":"2011-09-29","o":4,"h":4,"l":3.5,"c":3.75,"v":6216},{"d":"2011-09-30","o":3.25,"h":4,"l":3.25,"c":4,"v":16228},{"d":"2011-10-03","o":3.75,"h":4,"l":3.75,"c":4,"v":6940},{"d":"2011-10-04","o":4,"h":4.25,"l":3.75,"c":4.25,"v":3912},{"d":"2011-10-05","o":3.75,"h":4,"l":3.75,"c":4,"v":17616},{"d":"2011-10-06","o":4,"h":4,"l":3.75,"c":3.75,"v":16888},{"d":"2011-10-07","o":4,"h":4,"l":3.75,"c":3.75,"v":736},{"d":"2011-10-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":280},{"d":"2011-10-11","o":3.75,"h":4,"l":3.5,"c":3.75,"v":5292},{"d":"2011-10-12","o":3.75,"h":4,"l":3.75,"c":3.75,"v":4492},{"d":"2011-10-13","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":9544},{"d":"2011-10-14","o":3.75,"h":4,"l":3.75,"c":4,"v":5888},{"d":"2011-10-17","o":3.75,"h":4,"l":3.75,"c":4,"v":6244},{"d":"2011-10-18","o":4,"h":4,"l":3.75,"c":4,"v":5504},{"d":"2011-10-19","o":3.75,"h":4,"l":3.75,"c":4,"v":4124},{"d":"2011-10-20","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":3432},{"d":"2011-10-21","o":4,"h":4.5,"l":4,"c":4,"v":7704},{"d":"2011-10-24","o":4.75,"h":4.75,"l":4,"c":4,"v":2280},{"d":"2011-10-25","o":4.25,"h":4.5,"l":4,"c":4.25,"v":17080},{"d":"2011-10-26","o":4.25,"h":4.25,"l":4,"c":4.25,"v":5120},{"d":"2011-10-27","o":4.5,"h":4.75,"l":4,"c":4,"v":9240},{"d":"2011-10-28","o":4.25,"h":4.25,"l":4,"c":4,"v":3156},{"d":"2011-10-31","o":4,"h":4.25,"l":4,"c":4,"v":7108},{"d":"2011-11-01","o":4,"h":4.25,"l":4,"c":4.25,"v":8972},{"d":"2011-11-02","o":4,"h":4.25,"l":4,"c":4.25,"v":5192},{"d":"2011-11-03","o":4,"h":4.25,"l":4,"c":4.25,"v":2276},{"d":"2011-11-04","o":4,"h":4.25,"l":4,"c":4.25,"v":3136},{"d":"2011-11-07","o":4,"h":4.25,"l":3.75,"c":4,"v":17060},{"d":"2011-11-08","o":4,"h":4,"l":4,"c":4,"v":944},{"d":"2011-11-09","o":4,"h":4.25,"l":3.75,"c":3.75,"v":4472},{"d":"2011-11-10","o":4,"h":4,"l":3.75,"c":3.75,"v":7628},{"d":"2011-11-11","o":3.75,"h":4.25,"l":3.75,"c":4,"v":1136},{"d":"2011-11-14","o":4,"h":4.25,"l":4,"c":4,"v":2136},{"d":"2011-11-15","o":4,"h":4,"l":3.75,"c":4,"v":9728},{"d":"2011-11-16","o":4,"h":4,"l":3.75,"c":4,"v":8504},{"d":"2011-11-17","o":3.75,"h":4,"l":3.75,"c":3.75,"v":5960},{"d":"2011-11-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":6448},{"d":"2011-11-21","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":5592},{"d":"2011-11-22","o":3.5,"h":3.75,"l":3,"c":3.5,"v":11264},{"d":"2011-11-23","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":2120},{"d":"2011-11-25","o":3.25,"h":3.75,"l":3.25,"c":3.75,"v":784},{"d":"2011-11-28","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":2012},{"d":"2011-11-29","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":4844},{"d":"2011-11-30","o":3,"h":3.5,"l":3,"c":3.25,"v":6480},{"d":"2011-12-01","o":3,"h":3.5,"l":3,"c":3.5,"v":12848},{"d":"2011-12-02","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":9664},{"d":"2011-12-05","o":3.75,"h":3.75,"l":2.75,"c":3,"v":12180},{"d":"2011-12-06","o":2.5,"h":3,"l":2.5,"c":3,"v":6044},{"d":"2011-12-07","o":2.5,"h":3.25,"l":2.5,"c":3,"v":11552},{"d":"2011-12-08","o":3,"h":3.25,"l":3,"c":3,"v":3100},{"d":"2011-12-09","o":3.25,"h":3.5,"l":3,"c":3.5,"v":3912},{"d":"2011-12-12","o":2.75,"h":3.5,"l":2.75,"c":3.25,"v":4828},{"d":"2011-12-13","o":3.5,"h":4,"l":3.25,"c":3.5,"v":15112},{"d":"2011-12-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4088},{"d":"2011-12-15","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":1208},{"d":"2011-12-16","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":5540},{"d":"2011-12-19","o":3.5,"h":3.5,"l":3,"c":3.25,"v":3972},{"d":"2011-12-20","o":3,"h":3,"l":2.75,"c":3,"v":5888},{"d":"2011-12-21","o":3,"h":3,"l":2.75,"c":3,"v":12732},{"d":"2011-12-22","o":2.5,"h":3.25,"l":2.5,"c":3.25,"v":5564},{"d":"2011-12-23","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":1496},{"d":"2011-12-27","o":3,"h":3.25,"l":3,"c":3,"v":6324},{"d":"2011-12-28","o":3,"h":3,"l":2.75,"c":3,"v":2268},{"d":"2011-12-29","o":3,"h":3,"l":2.75,"c":2.75,"v":10604},{"d":"2011-12-30","o":2.75,"h":3,"l":2.5,"c":2.75,"v":6052},{"d":"2012-01-03","o":3,"h":3,"l":2.75,"c":2.75,"v":1096},{"d":"2012-01-04","o":2.75,"h":3.25,"l":2.5,"c":2.75,"v":6432},{"d":"2012-01-05","o":2.75,"h":3,"l":2.75,"c":3,"v":4484},{"d":"2012-01-06","o":3,"h":3,"l":3,"c":3,"v":4396},{"d":"2012-01-09","o":3,"h":3.5,"l":3,"c":3,"v":5792},{"d":"2012-01-10","o":3,"h":3.25,"l":3,"c":3,"v":7292},{"d":"2012-01-11","o":3,"h":3,"l":2.75,"c":2.75,"v":3872},{"d":"2012-01-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4376},{"d":"2012-01-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4512},{"d":"2012-01-17","o":2.75,"h":3,"l":2.5,"c":3,"v":4492},{"d":"2012-01-18","o":3,"h":3.25,"l":3,"c":3,"v":10644},{"d":"2012-01-19","o":3,"h":3.25,"l":3,"c":3.25,"v":2056},{"d":"2012-01-20","o":3.25,"h":3.25,"l":3,"c":3.25,"v":1216},{"d":"2012-01-23","o":3,"h":3,"l":2.75,"c":3,"v":8148},{"d":"2012-01-24","o":3,"h":3,"l":2.75,"c":3,"v":6604},{"d":"2012-01-25","o":3,"h":3,"l":2.75,"c":2.75,"v":4740},{"d":"2012-01-26","o":2.75,"h":3,"l":2.75,"c":2.75,"v":4184},{"d":"2012-01-27","o":2.75,"h":3,"l":2.75,"c":3,"v":5476},{"d":"2012-01-30","o":3,"h":3.25,"l":3,"c":3.25,"v":6092},{"d":"2012-01-31","o":3,"h":3.25,"l":2.75,"c":2.75,"v":1256},{"d":"2012-02-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1736},{"d":"2012-02-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1544},{"d":"2012-02-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":5644},{"d":"2012-02-06","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":7524},{"d":"2012-02-07","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":5200},{"d":"2012-02-08","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":5048},{"d":"2012-02-09","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":2200},{"d":"2012-02-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4016},{"d":"2012-02-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":4876},{"d":"2012-02-14","o":3,"h":3,"l":2.75,"c":2.75,"v":400},{"d":"2012-02-15","o":2.75,"h":3,"l":2.75,"c":3,"v":3452},{"d":"2012-02-16","o":3,"h":3.25,"l":2.75,"c":3,"v":5976},{"d":"2012-02-17","o":3,"h":3.25,"l":3,"c":3,"v":1640},{"d":"2012-02-21","o":2.75,"h":3.25,"l":2.75,"c":3.25,"v":3808},{"d":"2012-02-22","o":2.75,"h":3,"l":2.75,"c":3,"v":516},{"d":"2012-02-23","o":3,"h":3.25,"l":3,"c":3,"v":1936},{"d":"2012-02-24","o":3.25,"h":3.5,"l":3,"c":3.5,"v":6856},{"d":"2012-02-27","o":3.5,"h":4,"l":3.5,"c":3.75,"v":9164},{"d":"2012-02-28","o":3.75,"h":4.25,"l":3.75,"c":4,"v":4104},{"d":"2012-02-29","o":4.25,"h":4.5,"l":4,"c":4.5,"v":10432},{"d":"2012-03-01","o":4.75,"h":5,"l":4.5,"c":5,"v":6688},{"d":"2012-03-02","o":5.5,"h":6.5,"l":4.75,"c":6,"v":19984},{"d":"2012-03-05","o":6.25,"h":7.25,"l":5.25,"c":6.25,"v":15216},{"d":"2012-03-06","o":5.25,"h":6.25,"l":5.25,"c":5.75,"v":1216},{"d":"2012-03-07","o":6.5,"h":6.5,"l":5.25,"c":5.25,"v":1684},{"d":"2012-03-08","o":5.25,"h":6,"l":5.25,"c":6,"v":2668},{"d":"2012-03-09","o":5,"h":6.25,"l":5,"c":6.25,"v":7308},{"d":"2012-03-12","o":6.25,"h":6.25,"l":6,"c":6.25,"v":1636},{"d":"2012-03-13","o":6.5,"h":6.75,"l":5.75,"c":6.25,"v":2312},{"d":"2012-03-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":8},{"d":"2012-03-15","o":6.25,"h":6.75,"l":5.5,"c":6.25,"v":4524},{"d":"2012-03-16","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":720},{"d":"2012-03-19","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":392},{"d":"2012-03-20","o":6,"h":6,"l":5.25,"c":5.25,"v":2064},{"d":"2012-03-21","o":5.25,"h":5.75,"l":5.25,"c":5.25,"v":2840},{"d":"2012-03-22","o":5.25,"h":5.25,"l":5,"c":5,"v":2108},{"d":"2012-03-23","o":5,"h":5,"l":5,"c":5,"v":368},{"d":"2012-03-26","o":4.75,"h":5,"l":4.5,"c":4.75,"v":1344},{"d":"2012-03-27","o":5,"h":5,"l":4.5,"c":5,"v":2096},{"d":"2012-03-28","o":5,"h":5,"l":4.5,"c":5,"v":1292},{"d":"2012-03-29","o":4.75,"h":5,"l":4.75,"c":5,"v":16},{"d":"2012-03-30","o":4.75,"h":5,"l":4.5,"c":5,"v":2636},{"d":"2012-04-02","o":5,"h":5.5,"l":4.75,"c":5,"v":1400},{"d":"2012-04-03","o":5,"h":5.5,"l":4.75,"c":5.5,"v":1008},{"d":"2012-04-04","o":5,"h":5.5,"l":4.25,"c":4.25,"v":2412},{"d":"2012-04-05","o":5,"h":5.5,"l":4.75,"c":5.5,"v":1308},{"d":"2012-04-09","o":5.5,"h":5.75,"l":5,"c":5.75,"v":2880},{"d":"2012-04-10","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":2040},{"d":"2012-04-11","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":240},{"d":"2012-04-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":400},{"d":"2012-04-13","o":5,"h":5.75,"l":5,"c":5.5,"v":620},{"d":"2012-04-16","o":5,"h":5.25,"l":4.25,"c":4.75,"v":11812},{"d":"2012-04-17","o":4.75,"h":4.75,"l":4.25,"c":4.5,"v":3468},{"d":"2012-04-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":480},{"d":"2012-04-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":800},{"d":"2012-04-20","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":5820},{"d":"2012-04-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4152},{"d":"2012-04-24","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":8972},{"d":"2012-04-25","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":1512},{"d":"2012-04-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":760},{"d":"2012-04-27","o":4.75,"h":4.75,"l":3.25,"c":4.5,"v":9696},{"d":"2012-04-30","o":4.5,"h":4.5,"l":4,"c":4.25,"v":2120},{"d":"2012-05-01","o":4,"h":4,"l":4,"c":4,"v":2200},{"d":"2012-05-02","o":4,"h":4,"l":4,"c":4,"v":1108},{"d":"2012-05-03","o":4,"h":4,"l":3.75,"c":4,"v":8956},{"d":"2012-05-04","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":5308},{"d":"2012-05-07","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":7760},{"d":"2012-05-08","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":3460},{"d":"2012-05-09","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":960},{"d":"2012-05-10","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":4320},{"d":"2012-05-11","o":3.75,"h":4,"l":3.25,"c":3.5,"v":768},{"d":"2012-05-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2012-05-15","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":1040},{"d":"2012-05-16","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":1216},{"d":"2012-05-17","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":2424},{"d":"2012-05-18","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":1552},{"d":"2012-05-21","o":3.75,"h":3.75,"l":3,"c":3.5,"v":4308},{"d":"2012-05-22","o":3.5,"h":3.5,"l":3,"c":3.5,"v":3840},{"d":"2012-05-23","o":3.25,"h":3.25,"l":2.25,"c":3.25,"v":14600},{"d":"2012-05-24","o":3.25,"h":3.25,"l":2.75,"c":3.25,"v":1872},{"d":"2012-05-25","o":2.75,"h":3.25,"l":2.75,"c":3.25,"v":2900},{"d":"2012-05-29","o":3.25,"h":3.25,"l":2.75,"c":3.25,"v":3652},{"d":"2012-05-30","o":2.5,"h":3,"l":2.5,"c":2.75,"v":5332},{"d":"2012-05-31","o":2.75,"h":3,"l":2.75,"c":3,"v":1524},{"d":"2012-06-01","o":3,"h":3,"l":2.75,"c":3,"v":2676},{"d":"2012-06-04","o":3,"h":3.5,"l":2.75,"c":3.5,"v":1256},{"d":"2012-06-05","o":3.5,"h":3.75,"l":2.75,"c":3.5,"v":4488},{"d":"2012-06-06","o":2.75,"h":3,"l":2.5,"c":2.75,"v":6712},{"d":"2012-06-07","o":2.75,"h":3,"l":2.75,"c":3,"v":4256},{"d":"2012-06-08","o":3,"h":3,"l":2.5,"c":3,"v":2968},{"d":"2012-06-11","o":2.5,"h":3,"l":2.5,"c":2.75,"v":764},{"d":"2012-06-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2000},{"d":"2012-06-13","o":2.5,"h":3.25,"l":2.5,"c":2.75,"v":1044},{"d":"2012-06-14","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":3496},{"d":"2012-06-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":380},{"d":"2012-06-18","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":20},{"d":"2012-06-19","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":5480},{"d":"2012-06-20","o":2.75,"h":2.75,"l":2,"c":2.5,"v":18648},{"d":"2012-06-21","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":1604},{"d":"2012-06-22","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":2080},{"d":"2012-06-25","o":2.25,"h":2.5,"l":2,"c":2.5,"v":1480},{"d":"2012-06-26","o":2,"h":2.5,"l":2,"c":2.5,"v":3032},{"d":"2012-06-27","o":2.25,"h":3.5,"l":2.25,"c":3.5,"v":4828},{"d":"2012-06-28","o":2.5,"h":3.25,"l":2.5,"c":3.25,"v":2420},{"d":"2012-06-29","o":2.75,"h":3,"l":2.75,"c":3,"v":376},{"d":"2012-07-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":416},{"d":"2012-07-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"2012-07-05","o":2.5,"h":3,"l":2.5,"c":2.5,"v":8432},{"d":"2012-07-06","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":11272},{"d":"2012-07-09","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":2000},{"d":"2012-07-10","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":608},{"d":"2012-07-11","o":2,"h":2.5,"l":2,"c":2.5,"v":1480},{"d":"2012-07-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2480},{"d":"2012-07-13","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":1032},{"d":"2012-07-16","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":4776},{"d":"2012-07-17","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":3552},{"d":"2012-07-18","o":2.25,"h":3.25,"l":2.25,"c":3.25,"v":1928},{"d":"2012-07-19","o":2.5,"h":3,"l":2.25,"c":2.5,"v":3200},{"d":"2012-07-20","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":2516},{"d":"2012-07-23","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":1692},{"d":"2012-07-24","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":3636},{"d":"2012-07-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"2012-07-26","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":928},{"d":"2012-07-27","o":2.25,"h":2.75,"l":2.25,"c":2.75,"v":5596},{"d":"2012-07-30","o":2.75,"h":2.75,"l":2.25,"c":2.75,"v":700},{"d":"2012-07-31","o":2.75,"h":3.25,"l":2.75,"c":3,"v":4116},{"d":"2012-08-01","o":3,"h":3,"l":3,"c":3,"v":848},{"d":"2012-08-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":232},{"d":"2012-08-03","o":2.5,"h":3,"l":2.5,"c":3,"v":12},{"d":"2012-08-06","o":2.5,"h":2.75,"l":2,"c":2.25,"v":4340},{"d":"2012-08-07","o":2.5,"h":2.5,"l":1.75,"c":2.25,"v":14788},{"d":"2012-08-08","o":2.25,"h":2.25,"l":2,"c":2,"v":7916},{"d":"2012-08-09","o":2,"h":2.25,"l":1.75,"c":2,"v":4076},{"d":"2012-08-10","o":1.75,"h":2,"l":1.75,"c":2,"v":1500},{"d":"2012-08-13","o":2,"h":2,"l":2,"c":2,"v":432},{"d":"2012-08-14","o":1.75,"h":2.25,"l":1.75,"c":2,"v":6196},{"d":"2012-08-15","o":2,"h":2.25,"l":1.75,"c":2,"v":3916},{"d":"2012-08-16","o":2.25,"h":2.25,"l":1.75,"c":2,"v":3776},{"d":"2012-08-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1640},{"d":"2012-08-20","o":2.25,"h":2.25,"l":2,"c":2.25,"v":1884},{"d":"2012-08-21","o":2,"h":2.25,"l":1.75,"c":1.75,"v":4124},{"d":"2012-08-22","o":2.25,"h":2.25,"l":2,"c":2.25,"v":4376},{"d":"2012-08-23","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":10032},{"d":"2012-08-24","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":3032},{"d":"2012-08-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":632},{"d":"2012-08-28","o":2.75,"h":3,"l":2.75,"c":3,"v":4772},{"d":"2012-08-29","o":3,"h":3.25,"l":2.75,"c":3,"v":3356},{"d":"2012-08-30","o":3,"h":3.25,"l":3,"c":3.25,"v":4644},{"d":"2012-08-31","o":3.25,"h":3.25,"l":3,"c":3,"v":3600},{"d":"2012-09-04","o":3,"h":3.75,"l":3,"c":3.75,"v":8488},{"d":"2012-09-05","o":3.75,"h":4,"l":3.5,"c":4,"v":11724},{"d":"2012-09-06","o":4,"h":4.5,"l":3.75,"c":4.25,"v":10408},{"d":"2012-09-07","o":4.25,"h":4.75,"l":4,"c":4.5,"v":4180},{"d":"2012-09-10","o":4,"h":4.5,"l":4,"c":4,"v":664},{"d":"2012-09-11","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":3240},{"d":"2012-09-12","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":10108},{"d":"2012-09-13","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":5052},{"d":"2012-09-14","o":4.75,"h":5.75,"l":4.75,"c":5.5,"v":10780},{"d":"2012-09-17","o":5.5,"h":6,"l":5.5,"c":5.5,"v":4268},{"d":"2012-09-18","o":5.5,"h":5.75,"l":5.25,"c":5.25,"v":3612},{"d":"2012-09-19","o":5.5,"h":6,"l":5,"c":5.5,"v":12452},{"d":"2012-09-20","o":5.75,"h":5.75,"l":5.25,"c":5.5,"v":15664},{"d":"2012-09-21","o":5.75,"h":6,"l":5.25,"c":6,"v":6584},{"d":"2012-09-24","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":12276},{"d":"2012-09-25","o":6,"h":8.25,"l":6,"c":7.25,"v":7668},{"d":"2012-09-26","o":7.5,"h":7.75,"l":6.75,"c":7.5,"v":5056},{"d":"2012-09-27","o":7.75,"h":7.75,"l":6.5,"c":6.75,"v":2680},{"d":"2012-09-28","o":6.75,"h":6.75,"l":4.75,"c":6,"v":8344},{"d":"2012-10-01","o":5.5,"h":5.5,"l":4.5,"c":4.75,"v":9448},{"d":"2012-10-02","o":4.5,"h":5.5,"l":4.5,"c":5.5,"v":6636},{"d":"2012-10-03","o":5.75,"h":6.5,"l":5.75,"c":6.25,"v":7200},{"d":"2012-10-04","o":6.25,"h":7.5,"l":6.25,"c":7.5,"v":9092},{"d":"2012-10-05","o":7.75,"h":8.25,"l":7.5,"c":8,"v":9272},{"d":"2012-10-08","o":8.25,"h":8.5,"l":7.5,"c":8,"v":3476},{"d":"2012-10-09","o":8,"h":8,"l":7.5,"c":7.5,"v":3668},{"d":"2012-10-10","o":8.5,"h":8.5,"l":7.5,"c":8,"v":5032},{"d":"2012-10-11","o":7.75,"h":8.25,"l":7.5,"c":8,"v":5540},{"d":"2012-10-12","o":8.25,"h":8.25,"l":7.75,"c":7.75,"v":3252},{"d":"2012-10-15","o":7.5,"h":7.5,"l":7,"c":7,"v":2560},{"d":"2012-10-16","o":7,"h":7,"l":7,"c":7,"v":1012},{"d":"2012-10-17","o":7,"h":7,"l":6.25,"c":6.25,"v":18212},{"d":"2012-10-18","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":1044},{"d":"2012-10-19","o":6.5,"h":7.25,"l":6.5,"c":6.5,"v":3268},{"d":"2012-10-22","o":7,"h":7.25,"l":6.5,"c":6.5,"v":2304},{"d":"2012-10-23","o":6.5,"h":7.25,"l":6.5,"c":6.5,"v":3568},{"d":"2012-10-24","o":6.75,"h":7,"l":6.5,"c":7,"v":3668},{"d":"2012-10-25","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":4560},{"d":"2012-10-26","o":6.25,"h":6.25,"l":5.25,"c":6.25,"v":3568},{"d":"2012-10-31","o":5.5,"h":6.5,"l":5.5,"c":6.5,"v":280},{"d":"2012-11-01","o":6.5,"h":6.5,"l":6,"c":6,"v":3888},{"d":"2012-11-02","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":40},{"d":"2012-11-05","o":6.25,"h":6.25,"l":6,"c":6,"v":3120},{"d":"2012-11-06","o":6.75,"h":6.75,"l":5.75,"c":5.75,"v":3552},{"d":"2012-11-07","o":6,"h":6,"l":5.75,"c":6,"v":1832},{"d":"2012-11-08","o":6,"h":6.25,"l":5.75,"c":6,"v":3528},{"d":"2012-11-09","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":2568},{"d":"2012-11-12","o":5.75,"h":6,"l":5.75,"c":5.75,"v":2044},{"d":"2012-11-13","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":2060},{"d":"2012-11-14","o":5.5,"h":5.5,"l":5,"c":5,"v":10176},{"d":"2012-11-15","o":5,"h":6,"l":5,"c":5.25,"v":11600},{"d":"2012-11-16","o":5.75,"h":6,"l":5.5,"c":6,"v":11232},{"d":"2012-11-19","o":6,"h":6,"l":5.25,"c":5.25,"v":4236},{"d":"2012-11-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1200},{"d":"2012-11-21","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":436},{"d":"2012-11-23","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":68},{"d":"2012-11-26","o":5.75,"h":6.25,"l":5.25,"c":5.5,"v":13540},{"d":"2012-11-27","o":5.5,"h":5.5,"l":5,"c":5.25,"v":2196},{"d":"2012-11-28","o":5,"h":5,"l":5,"c":5,"v":20},{"d":"2012-11-29","o":5.75,"h":5.75,"l":4.75,"c":4.75,"v":4396},{"d":"2012-11-30","o":5,"h":5.5,"l":5,"c":5,"v":2520},{"d":"2012-12-03","o":5,"h":5.5,"l":4.75,"c":5.25,"v":13740},{"d":"2012-12-04","o":5.5,"h":5.5,"l":5,"c":5.5,"v":4168},{"d":"2012-12-05","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":2568},{"d":"2012-12-06","o":5.25,"h":5.25,"l":5,"c":5,"v":5112},{"d":"2012-12-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2440},{"d":"2012-12-10","o":4.75,"h":5,"l":4.75,"c":5,"v":5620},{"d":"2012-12-11","o":5.25,"h":5.25,"l":5,"c":5,"v":4652},{"d":"2012-12-12","o":4.75,"h":5.25,"l":4.75,"c":5,"v":2424},{"d":"2012-12-13","o":5,"h":5.25,"l":4.75,"c":4.75,"v":1936},{"d":"2012-12-14","o":2.75,"h":5,"l":2.75,"c":4.5,"v":4116},{"d":"2012-12-17","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":1200},{"d":"2012-12-18","o":4.5,"h":4.5,"l":3.75,"c":4.5,"v":1672},{"d":"2012-12-19","o":4.25,"h":4.5,"l":3.75,"c":4.5,"v":9512},{"d":"2012-12-20","o":4.25,"h":4.5,"l":3.75,"c":4.5,"v":3084},{"d":"2012-12-21","o":4,"h":4.5,"l":4,"c":4.5,"v":2924},{"d":"2012-12-24","o":4.25,"h":4.5,"l":3.75,"c":4.5,"v":2332},{"d":"2012-12-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2432},{"d":"2012-12-27","o":3.75,"h":4.5,"l":3.75,"c":4.5,"v":852},{"d":"2012-12-28","o":4,"h":4.25,"l":4,"c":4.25,"v":428},{"d":"2012-12-31","o":4,"h":4.5,"l":3.75,"c":4.5,"v":4420},{"d":"2013-01-02","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":2200},{"d":"2013-01-03","o":4.25,"h":5.5,"l":4.25,"c":5.5,"v":8220},{"d":"2013-01-04","o":5.5,"h":5.5,"l":5,"c":5.5,"v":2600},{"d":"2013-01-07","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":4980},{"d":"2013-01-08","o":4.75,"h":5,"l":4.75,"c":5,"v":468},{"d":"2013-01-09","o":4.75,"h":5,"l":4.5,"c":5,"v":3392},{"d":"2013-01-10","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":80},{"d":"2013-01-11","o":5,"h":5,"l":5,"c":5,"v":2072},{"d":"2013-01-14","o":5,"h":5,"l":5,"c":5,"v":2200},{"d":"2013-01-15","o":4.75,"h":5,"l":4.5,"c":5,"v":4380},{"d":"2013-01-16","o":5,"h":5.25,"l":5,"c":5.25,"v":2540},{"d":"2013-01-17","o":5.25,"h":5.25,"l":4.75,"c":4.75,"v":5316},{"d":"2013-01-18","o":5,"h":5.25,"l":5,"c":5.25,"v":6320},{"d":"2013-01-22","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":1420},{"d":"2013-01-23","o":5,"h":5.5,"l":4.75,"c":4.75,"v":3920},{"d":"2013-01-24","o":4.75,"h":5.25,"l":4.75,"c":5,"v":3560},{"d":"2013-01-25","o":5,"h":5.25,"l":4.75,"c":5.25,"v":3292},{"d":"2013-01-28","o":5,"h":7.75,"l":4.75,"c":7.75,"v":11508},{"d":"2013-01-29","o":7.5,"h":7.5,"l":5.5,"c":6.25,"v":10628},{"d":"2013-01-30","o":5.75,"h":6.75,"l":5.75,"c":6.5,"v":9216},{"d":"2013-01-31","o":6.25,"h":6.5,"l":6,"c":6,"v":1104},{"d":"2013-02-01","o":6,"h":6.5,"l":6,"c":6.5,"v":8816},{"d":"2013-02-04","o":6.75,"h":7,"l":6.75,"c":7,"v":6000},{"d":"2013-02-05","o":7,"h":7,"l":6.25,"c":6.25,"v":5852},{"d":"2013-02-06","o":6.75,"h":6.75,"l":6,"c":6.5,"v":9720},{"d":"2013-02-07","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":3460},{"d":"2013-02-08","o":6.25,"h":6.25,"l":6,"c":6.25,"v":2020},{"d":"2013-02-11","o":6.5,"h":6.5,"l":6,"c":6,"v":1644},{"d":"2013-02-12","o":6,"h":6,"l":5.25,"c":5.75,"v":4472},{"d":"2013-02-13","o":5,"h":6,"l":5,"c":6,"v":8500},{"d":"2013-02-14","o":6,"h":6,"l":6,"c":6,"v":20},{"d":"2013-02-15","o":5.5,"h":6,"l":5.5,"c":6,"v":2824},{"d":"2013-02-19","o":6,"h":6,"l":5.5,"c":5.75,"v":13604},{"d":"2013-02-20","o":5.75,"h":6,"l":5.5,"c":5.75,"v":3528},{"d":"2013-02-21","o":5.5,"h":6,"l":5.5,"c":6,"v":2276},{"d":"2013-02-22","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":3080},{"d":"2013-02-25","o":5.5,"h":5.75,"l":5,"c":5.75,"v":8468},{"d":"2013-02-26","o":6,"h":6,"l":5.25,"c":5.25,"v":3244},{"d":"2013-02-27","o":5.25,"h":5.25,"l":5,"c":5.25,"v":5284},{"d":"2013-02-28","o":5.5,"h":5.5,"l":5,"c":5.25,"v":6984},{"d":"2013-03-01","o":5.5,"h":6,"l":5.25,"c":5.75,"v":11872},{"d":"2013-03-04","o":5.5,"h":5.75,"l":5.25,"c":5.25,"v":3912},{"d":"2013-03-05","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":4332},{"d":"2013-03-06","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":5792},{"d":"2013-03-07","o":4.5,"h":5.75,"l":4.5,"c":5.5,"v":8000},{"d":"2013-03-08","o":5.5,"h":6,"l":5.5,"c":6,"v":25892},{"d":"2013-03-11","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":7280},{"d":"2013-03-12","o":6,"h":6.25,"l":5.5,"c":6.25,"v":9168},{"d":"2013-03-13","o":6.25,"h":6.25,"l":5.5,"c":5.5,"v":6324},{"d":"2013-03-14","o":5.5,"h":6.25,"l":5.25,"c":6.25,"v":13168},{"d":"2013-03-15","o":6,"h":6.25,"l":5.75,"c":6,"v":19048},{"d":"2013-03-18","o":5.75,"h":6,"l":5.75,"c":5.75,"v":8520},{"d":"2013-03-19","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":5812},{"d":"2013-03-20","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":6672},{"d":"2013-03-21","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":11284},{"d":"2013-03-22","o":5.5,"h":5.75,"l":5.25,"c":5.25,"v":6864},{"d":"2013-03-25","o":5,"h":5.5,"l":5,"c":5,"v":9224},{"d":"2013-03-26","o":4.25,"h":5.25,"l":4.25,"c":5.25,"v":4520},{"d":"2013-03-27","o":4.75,"h":5,"l":4.75,"c":5,"v":16300},{"d":"2013-03-28","o":5,"h":5.25,"l":5,"c":5,"v":1144},{"d":"2013-04-01","o":5,"h":5.5,"l":5,"c":5,"v":864},{"d":"2013-04-02","o":5.75,"h":5.75,"l":5.25,"c":5.5,"v":7248},{"d":"2013-04-03","o":5.5,"h":6,"l":5.5,"c":6,"v":12904},{"d":"2013-04-04","o":6.25,"h":6.25,"l":5.25,"c":5.75,"v":17096},{"d":"2013-04-05","o":5.75,"h":6,"l":5.5,"c":6,"v":12596},{"d":"2013-04-08","o":5,"h":6,"l":5,"c":5.75,"v":12116},{"d":"2013-04-09","o":5.5,"h":6,"l":5.5,"c":5.5,"v":9292},{"d":"2013-04-10","o":5.25,"h":5.5,"l":5.25,"c":5.5,"v":7436},{"d":"2013-04-11","o":5,"h":5.5,"l":5,"c":5.25,"v":8328},{"d":"2013-04-12","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":18384},{"d":"2013-04-15","o":5.25,"h":5.25,"l":4.5,"c":4.75,"v":6596},{"d":"2013-04-16","o":5,"h":5.5,"l":5,"c":5.25,"v":4660},{"d":"2013-04-17","o":5.25,"h":5.25,"l":4.75,"c":5,"v":908},{"d":"2013-04-18","o":4.75,"h":5.25,"l":4.5,"c":5.25,"v":8784},{"d":"2013-04-19","o":5,"h":5.5,"l":4.75,"c":5.25,"v":3924},{"d":"2013-04-22","o":5.5,"h":5.5,"l":4.75,"c":5.5,"v":4292},{"d":"2013-04-23","o":5.5,"h":5.5,"l":5,"c":5,"v":4244},{"d":"2013-04-24","o":4.75,"h":5.75,"l":4.75,"c":5,"v":6544},{"d":"2013-04-25","o":5.75,"h":5.75,"l":4.75,"c":5.25,"v":6236},{"d":"2013-04-26","o":5.25,"h":5.5,"l":5,"c":5.25,"v":5332},{"d":"2013-04-29","o":5,"h":6,"l":5,"c":5.5,"v":27384},{"d":"2013-04-30","o":5.5,"h":5.75,"l":5,"c":5.75,"v":10628},{"d":"2013-05-01","o":5.75,"h":6.5,"l":5.5,"c":6.25,"v":27308},{"d":"2013-05-02","o":6.5,"h":7,"l":6.25,"c":7,"v":15788},{"d":"2013-05-03","o":7,"h":8.25,"l":7,"c":7.5,"v":26604},{"d":"2013-05-06","o":7.75,"h":7.75,"l":6.75,"c":7.75,"v":12256},{"d":"2013-05-07","o":7.75,"h":7.75,"l":6.5,"c":7.75,"v":6756},{"d":"2013-05-08","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":4900},{"d":"2013-05-09","o":10,"h":10,"l":7.25,"c":7.75,"v":18164},{"d":"2013-05-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3300},{"d":"2013-05-13","o":7.5,"h":8,"l":7.5,"c":8,"v":2960},{"d":"2013-05-14","o":7.75,"h":8.75,"l":7.5,"c":8.75,"v":5244},{"d":"2013-05-15","o":8.75,"h":8.75,"l":7.5,"c":8.5,"v":8012},{"d":"2013-05-16","o":7.75,"h":7.75,"l":7.5,"c":7.5,"v":6432},{"d":"2013-05-17","o":7.75,"h":7.75,"l":6.75,"c":6.75,"v":8024},{"d":"2013-05-20","o":7.25,"h":8,"l":7,"c":7.75,"v":5880},{"d":"2013-05-21","o":8,"h":8.25,"l":7.5,"c":7.5,"v":5568},{"d":"2013-05-22","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":680},{"d":"2013-05-23","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":3700},{"d":"2013-05-24","o":7.5,"h":8.5,"l":7.25,"c":8.5,"v":2900},{"d":"2013-05-28","o":8.5,"h":8.5,"l":7.25,"c":8,"v":1860},{"d":"2013-05-29","o":7.25,"h":7.75,"l":7.25,"c":7.5,"v":10496},{"d":"2013-05-30","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":2692},{"d":"2013-05-31","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":3184},{"d":"2013-06-03","o":8.25,"h":8.25,"l":7.25,"c":8,"v":3920},{"d":"2013-06-04","o":7.5,"h":7.5,"l":7,"c":7,"v":7424},{"d":"2013-06-05","o":7,"h":7.25,"l":7,"c":7,"v":2808},{"d":"2013-06-06","o":7,"h":7,"l":7,"c":7,"v":820},{"d":"2013-06-07","o":5.75,"h":7.75,"l":5.75,"c":7,"v":2080},{"d":"2013-06-10","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":760},{"d":"2013-06-11","o":7,"h":7.25,"l":7,"c":7.25,"v":1944},{"d":"2013-06-12","o":7.25,"h":7.5,"l":7,"c":7,"v":944},{"d":"2013-06-13","o":7.25,"h":8.5,"l":7,"c":8,"v":12596},{"d":"2013-06-14","o":7.5,"h":8,"l":7.5,"c":8,"v":5288},{"d":"2013-06-17","o":8,"h":8,"l":7.5,"c":7.75,"v":1340},{"d":"2013-06-18","o":7.75,"h":8,"l":7.25,"c":7.5,"v":8060},{"d":"2013-06-19","o":7.5,"h":7.5,"l":7,"c":7.25,"v":3408},{"d":"2013-06-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":6932},{"d":"2013-06-21","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":3572},{"d":"2013-06-24","o":7.25,"h":7.25,"l":6.75,"c":7.25,"v":5156},{"d":"2013-06-25","o":7,"h":7.25,"l":7,"c":7.25,"v":2604},{"d":"2013-06-26","o":7.25,"h":7.5,"l":7,"c":7.25,"v":6300},{"d":"2013-06-27","o":6.25,"h":7.25,"l":6.25,"c":7,"v":1272},{"d":"2013-06-28","o":7,"h":7,"l":7,"c":7,"v":4848},{"d":"2013-07-01","o":7,"h":7,"l":6.75,"c":7,"v":3080},{"d":"2013-07-02","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":8632},{"d":"2013-07-03","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":568},{"d":"2013-07-05","o":6.75,"h":7,"l":6.5,"c":7,"v":1020},{"d":"2013-07-08","o":6.5,"h":7.5,"l":6.5,"c":6.75,"v":832},{"d":"2013-07-09","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":6128},{"d":"2013-07-10","o":6.5,"h":6.5,"l":5.5,"c":5.5,"v":32912},{"d":"2013-07-11","o":5.5,"h":6.25,"l":5.5,"c":6,"v":20728},{"d":"2013-07-12","o":6,"h":6.25,"l":6,"c":6.25,"v":2556},{"d":"2013-07-15","o":6.25,"h":6.25,"l":6,"c":6.25,"v":3264},{"d":"2013-07-16","o":6,"h":6.25,"l":5.25,"c":5.25,"v":23996},{"d":"2013-07-17","o":5.5,"h":6.25,"l":5.25,"c":6,"v":6788},{"d":"2013-07-18","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":3780},{"d":"2013-07-19","o":5.75,"h":6,"l":5.75,"c":5.75,"v":1640},{"d":"2013-07-22","o":6,"h":6.25,"l":5.75,"c":5.75,"v":5324},{"d":"2013-07-23","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1412},{"d":"2013-07-24","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":1692},{"d":"2013-07-25","o":5.75,"h":6,"l":5.5,"c":5.5,"v":3460},{"d":"2013-07-26","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":2400},{"d":"2013-07-29","o":5.75,"h":6,"l":5.75,"c":6,"v":2244},{"d":"2013-07-30","o":5.75,"h":6,"l":5.5,"c":5.5,"v":4516},{"d":"2013-07-31","o":5.25,"h":5.5,"l":5,"c":5.5,"v":13996},{"d":"2013-08-01","o":5,"h":5.5,"l":5,"c":5.5,"v":3616},{"d":"2013-08-02","o":5.5,"h":5.5,"l":5,"c":5,"v":2416},{"d":"2013-08-05","o":5.25,"h":5.25,"l":5,"c":5,"v":17172},{"d":"2013-08-06","o":5,"h":5.25,"l":5,"c":5,"v":4336},{"d":"2013-08-07","o":5,"h":5.25,"l":4.75,"c":5.25,"v":17140},{"d":"2013-08-08","o":5.5,"h":5.75,"l":5.25,"c":5.75,"v":6836},{"d":"2013-08-09","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":4444},{"d":"2013-08-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1380},{"d":"2013-08-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":516},{"d":"2013-08-14","o":5.75,"h":6.25,"l":5.5,"c":5.5,"v":2052},{"d":"2013-08-15","o":5.5,"h":5.75,"l":5.5,"c":5.75,"v":1048},{"d":"2013-08-16","o":6,"h":6,"l":6,"c":6,"v":76},{"d":"2013-08-19","o":5.75,"h":6,"l":5.5,"c":5.75,"v":2616},{"d":"2013-08-20","o":5.75,"h":5.75,"l":4.75,"c":5,"v":4744},{"d":"2013-08-21","o":5.75,"h":5.75,"l":5.25,"c":5.5,"v":7120},{"d":"2013-08-22","o":5.5,"h":5.75,"l":5,"c":5.75,"v":1360},{"d":"2013-08-23","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":2216},{"d":"2013-08-26","o":5.75,"h":6,"l":5.75,"c":6,"v":2440},{"d":"2013-08-27","o":5.25,"h":5.75,"l":5.25,"c":5.75,"v":7492},{"d":"2013-08-28","o":5.75,"h":6,"l":5.5,"c":5.75,"v":7536},{"d":"2013-08-29","o":5.75,"h":5.75,"l":5.5,"c":5.5,"v":504},{"d":"2013-08-30","o":5.5,"h":5.5,"l":5.25,"c":5.5,"v":2252},{"d":"2013-09-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":3496},{"d":"2013-09-04","o":5,"h":5.75,"l":5,"c":5.25,"v":6832},{"d":"2013-09-05","o":5.25,"h":5.5,"l":5,"c":5,"v":8404},{"d":"2013-09-06","o":5.25,"h":5.25,"l":5,"c":5,"v":1280},{"d":"2013-09-09","o":5,"h":5.25,"l":5,"c":5.25,"v":7320},{"d":"2013-09-10","o":5,"h":5.25,"l":5,"c":5.25,"v":1104},{"d":"2013-09-11","o":5,"h":5.25,"l":5,"c":5.25,"v":2216},{"d":"2013-09-12","o":5.25,"h":5.25,"l":5,"c":5.25,"v":1812},{"d":"2013-09-13","o":5,"h":5,"l":5,"c":5,"v":5164},{"d":"2013-09-16","o":5.25,"h":5.25,"l":5,"c":5,"v":3832},{"d":"2013-09-17","o":5,"h":5.25,"l":4.75,"c":5.25,"v":4396},{"d":"2013-09-18","o":5,"h":5,"l":5,"c":5,"v":748},{"d":"2013-09-19","o":5,"h":5.25,"l":5,"c":5.25,"v":4400},{"d":"2013-09-20","o":5.25,"h":5.25,"l":5,"c":5,"v":2932},{"d":"2013-09-23","o":5,"h":5.25,"l":4.75,"c":5.25,"v":1248},{"d":"2013-09-24","o":5,"h":5.25,"l":5,"c":5,"v":10024},{"d":"2013-09-25","o":4.5,"h":5,"l":4.5,"c":5,"v":2716},{"d":"2013-09-26","o":5,"h":5.75,"l":5,"c":5.5,"v":21904},{"d":"2013-09-27","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2020},{"d":"2013-09-30","o":5.25,"h":5.5,"l":4.75,"c":4.75,"v":2632},{"d":"2013-10-01","o":5,"h":5.25,"l":5,"c":5,"v":3968},{"d":"2013-10-02","o":4.75,"h":5,"l":4.75,"c":5,"v":2380},{"d":"2013-10-03","o":5,"h":5.25,"l":4.75,"c":5,"v":8788},{"d":"2013-10-04","o":5.25,"h":5.25,"l":4.75,"c":5,"v":3452},{"d":"2013-10-07","o":4.75,"h":5,"l":4.75,"c":5,"v":776},{"d":"2013-10-08","o":5,"h":5,"l":4.75,"c":5,"v":11992},{"d":"2013-10-09","o":5,"h":5,"l":4.75,"c":4.75,"v":4896},{"d":"2013-10-10","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1396},{"d":"2013-10-11","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":4332},{"d":"2013-10-14","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":4324},{"d":"2013-10-15","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":6036},{"d":"2013-10-16","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":4256},{"d":"2013-10-17","o":4.5,"h":4.75,"l":4.25,"c":4.5,"v":6240},{"d":"2013-10-18","o":4.75,"h":5,"l":4.5,"c":4.75,"v":8492},{"d":"2013-10-21","o":4.75,"h":4.75,"l":4.5,"c":4.75,"v":9692},{"d":"2013-10-22","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":2248},{"d":"2013-10-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1344},{"d":"2013-10-24","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":3688},{"d":"2013-10-25","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":3556},{"d":"2013-10-28","o":4.5,"h":5.25,"l":4.5,"c":5,"v":12168},{"d":"2013-10-29","o":5,"h":5,"l":4.5,"c":4.5,"v":1176},{"d":"2013-10-30","o":5,"h":5,"l":4.5,"c":5,"v":9260},{"d":"2013-10-31","o":5,"h":5,"l":4.5,"c":5,"v":916},{"d":"2013-11-01","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":1364},{"d":"2013-11-04","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1700},{"d":"2013-11-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2152},{"d":"2013-11-06","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":13520},{"d":"2013-11-07","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":616},{"d":"2013-11-08","o":4.75,"h":5,"l":4.25,"c":5,"v":3024},{"d":"2013-11-11","o":4.75,"h":5,"l":4.75,"c":5,"v":888},{"d":"2013-11-12","o":4.5,"h":5,"l":4.5,"c":5,"v":1720},{"d":"2013-11-13","o":5,"h":5,"l":4.5,"c":4.5,"v":8464},{"d":"2013-11-14","o":4.75,"h":5,"l":4.75,"c":5,"v":5596},{"d":"2013-11-15","o":4.75,"h":5,"l":4.75,"c":5,"v":2900},{"d":"2013-11-18","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":2396},{"d":"2013-11-19","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":3484},{"d":"2013-11-20","o":5,"h":5,"l":4.5,"c":4.5,"v":1772},{"d":"2013-11-21","o":4.5,"h":5,"l":4.5,"c":4.5,"v":3128},{"d":"2013-11-22","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":2184},{"d":"2013-11-25","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1328},{"d":"2013-11-26","o":4.5,"h":5,"l":4.5,"c":4.5,"v":4880},{"d":"2013-11-27","o":5,"h":5.25,"l":4.5,"c":5.25,"v":3680},{"d":"2013-11-29","o":5.25,"h":5.25,"l":4.75,"c":5.25,"v":2292},{"d":"2013-12-02","o":5.25,"h":5.25,"l":5,"c":5,"v":1304},{"d":"2013-12-03","o":5,"h":5.25,"l":4.75,"c":4.75,"v":2584},{"d":"2013-12-04","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":16612},{"d":"2013-12-05","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3752},{"d":"2013-12-06","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":9920},{"d":"2013-12-09","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3680},{"d":"2013-12-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1636},{"d":"2013-12-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2016},{"d":"2013-12-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2476},{"d":"2013-12-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":10056},{"d":"2013-12-16","o":4.5,"h":4.5,"l":4,"c":4.25,"v":8320},{"d":"2013-12-17","o":4.25,"h":4.75,"l":4.25,"c":4.5,"v":16540},{"d":"2013-12-18","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1224},{"d":"2013-12-19","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2288},{"d":"2013-12-20","o":4.5,"h":5,"l":4.5,"c":5,"v":2440},{"d":"2013-12-23","o":4.75,"h":5,"l":4.5,"c":5,"v":11476},{"d":"2013-12-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"2013-12-26","o":4.75,"h":5,"l":4.75,"c":4.75,"v":18372},{"d":"2013-12-27","o":5,"h":5,"l":4.75,"c":4.75,"v":2712},{"d":"2013-12-30","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":9296},{"d":"2013-12-31","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":3676},{"d":"2014-01-02","o":5,"h":5,"l":4.75,"c":4.75,"v":8500},{"d":"2014-01-03","o":4.75,"h":5,"l":4.75,"c":5,"v":2140},{"d":"2014-01-06","o":5,"h":5,"l":4.75,"c":4.75,"v":1168},{"d":"2014-01-07","o":4.75,"h":5,"l":4.75,"c":5,"v":7584},{"d":"2014-01-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":116},{"d":"2014-01-09","o":5,"h":5,"l":5,"c":5,"v":420},{"d":"2014-01-10","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1860},{"d":"2014-01-13","o":4.75,"h":5,"l":4.75,"c":4.75,"v":6844},{"d":"2014-01-14","o":4.75,"h":4.75,"l":4,"c":4.5,"v":51096},{"d":"2014-01-15","o":4.5,"h":4.75,"l":4.5,"c":4.75,"v":17140},{"d":"2014-01-16","o":4.75,"h":5,"l":4.75,"c":5,"v":4936},{"d":"2014-01-17","o":5,"h":5,"l":4.25,"c":4.75,"v":4320},{"d":"2014-01-21","o":5,"h":5.5,"l":5,"c":5.5,"v":17132},{"d":"2014-01-22","o":5.5,"h":6.25,"l":5.5,"c":6.25,"v":30924},{"d":"2014-01-23","o":6.5,"h":7.5,"l":6,"c":7.25,"v":34988},{"d":"2014-01-24","o":7.5,"h":7.75,"l":6.5,"c":7.25,"v":21668},{"d":"2014-01-27","o":7.25,"h":7.75,"l":6.5,"c":7.75,"v":20604},{"d":"2014-01-28","o":8,"h":8.75,"l":7.25,"c":8.5,"v":33336},{"d":"2014-01-29","o":8.5,"h":10,"l":8.5,"c":10,"v":40380},{"d":"2014-01-30","o":10,"h":12,"l":9.75,"c":10.5,"v":43600},{"d":"2014-01-31","o":10.25,"h":10.75,"l":9.5,"c":10,"v":46404},{"d":"2014-02-03","o":10,"h":10,"l":8.75,"c":8.75,"v":29300},{"d":"2014-02-04","o":8.75,"h":8.75,"l":7.5,"c":7.75,"v":42760},{"d":"2014-02-05","o":8,"h":8.25,"l":7,"c":7.5,"v":41116},{"d":"2014-02-06","o":7.25,"h":8.25,"l":7,"c":7.5,"v":26172},{"d":"2014-02-07","o":7.75,"h":8.75,"l":7.5,"c":7.5,"v":18836},{"d":"2014-02-10","o":7.5,"h":8,"l":7,"c":7.5,"v":7408},{"d":"2014-02-11","o":7.5,"h":7.75,"l":6.5,"c":7,"v":16984},{"d":"2014-02-12","o":7,"h":7.5,"l":7,"c":7.25,"v":616},{"d":"2014-02-13","o":7,"h":7.25,"l":6.5,"c":7,"v":8768},{"d":"2014-02-14","o":6.75,"h":6.75,"l":6,"c":6,"v":12932},{"d":"2014-02-18","o":6,"h":7,"l":6,"c":7,"v":11624},{"d":"2014-02-19","o":7,"h":7.25,"l":7,"c":7,"v":3436},{"d":"2014-02-20","o":7,"h":7.25,"l":6.75,"c":6.75,"v":7856},{"d":"2014-02-21","o":7,"h":7.75,"l":6.75,"c":7.5,"v":12224},{"d":"2014-02-24","o":7.5,"h":7.75,"l":7.25,"c":7.5,"v":9332},{"d":"2014-02-25","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":5496},{"d":"2014-02-26","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":11468},{"d":"2014-02-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":3820},{"d":"2014-02-28","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":5032},{"d":"2014-03-03","o":7.5,"h":7.5,"l":7.25,"c":7.5,"v":4840},{"d":"2014-03-04","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":7132},{"d":"2014-03-05","o":7.5,"h":8,"l":7.25,"c":7.5,"v":5876},{"d":"2014-03-06","o":7.25,"h":7.5,"l":7.25,"c":7.5,"v":2276},{"d":"2014-03-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":200},{"d":"2014-03-10","o":7.5,"h":7.75,"l":7,"c":7.5,"v":5172},{"d":"2014-03-11","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":5164},{"d":"2014-03-12","o":8,"h":8,"l":7.5,"c":7.75,"v":3088},{"d":"2014-03-13","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":3076},{"d":"2014-03-14","o":7,"h":7.75,"l":7,"c":7.5,"v":5596},{"d":"2014-03-17","o":7.5,"h":7.5,"l":7,"c":7,"v":4188},{"d":"2014-03-18","o":7,"h":7.5,"l":7,"c":7.25,"v":4988},{"d":"2014-03-19","o":7.25,"h":7.25,"l":7,"c":7,"v":2936},{"d":"2014-03-20","o":7.5,"h":7.5,"l":7,"c":7.5,"v":1172},{"d":"2014-03-21","o":7,"h":7.5,"l":7,"c":7,"v":5700},{"d":"2014-03-24","o":7,"h":7.25,"l":6.75,"c":7.25,"v":15560},{"d":"2014-03-25","o":7,"h":8,"l":7,"c":8,"v":15876},{"d":"2014-03-26","o":8,"h":8,"l":7.5,"c":7.5,"v":14664},{"d":"2014-03-27","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":3620},{"d":"2014-03-28","o":7,"h":7.75,"l":7,"c":7.5,"v":8756},{"d":"2014-03-31","o":7.75,"h":8.25,"l":7.25,"c":7.5,"v":6964},{"d":"2014-04-01","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":3484},{"d":"2014-04-02","o":7,"h":7,"l":6.75,"c":6.75,"v":20084},{"d":"2014-04-03","o":6.75,"h":7,"l":6.75,"c":6.75,"v":2700},{"d":"2014-04-04","o":6.75,"h":6.75,"l":6,"c":6.5,"v":8392},{"d":"2014-04-07","o":6.25,"h":6.5,"l":5.25,"c":5.75,"v":16412},{"d":"2014-04-08","o":6,"h":6.25,"l":5.75,"c":5.75,"v":5364},{"d":"2014-04-09","o":6.25,"h":6.5,"l":5.75,"c":6.25,"v":7740},{"d":"2014-04-10","o":6.25,"h":6.5,"l":6,"c":6.5,"v":3528},{"d":"2014-04-11","o":6.5,"h":6.5,"l":6,"c":6.5,"v":2880},{"d":"2014-04-14","o":6.5,"h":7,"l":6.5,"c":6.75,"v":3276},{"d":"2014-04-15","o":7,"h":7.25,"l":6,"c":6.75,"v":4556},{"d":"2014-04-16","o":6.75,"h":6.75,"l":6.25,"c":6.5,"v":3776},{"d":"2014-04-17","o":6.5,"h":6.5,"l":6,"c":6.25,"v":3676},{"d":"2014-04-21","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":4684},{"d":"2014-04-22","o":6.75,"h":7,"l":6.5,"c":7,"v":5328},{"d":"2014-04-23","o":7,"h":7,"l":6.5,"c":7,"v":2072},{"d":"2014-04-24","o":6.75,"h":7,"l":5.75,"c":7,"v":5700},{"d":"2014-04-25","o":7,"h":7,"l":6.5,"c":7,"v":1856},{"d":"2014-04-28","o":6.5,"h":7,"l":6.5,"c":7,"v":3700},{"d":"2014-04-29","o":6.75,"h":7.25,"l":6.5,"c":7.25,"v":12492},{"d":"2014-04-30","o":7.5,"h":8.75,"l":7,"c":8.5,"v":32252},{"d":"2014-05-01","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":6944},{"d":"2014-05-02","o":8.5,"h":8.5,"l":8,"c":8.5,"v":3436},{"d":"2014-05-05","o":8.5,"h":9.75,"l":8.5,"c":9.5,"v":21228},{"d":"2014-05-06","o":10,"h":10,"l":8.75,"c":9.5,"v":28472},{"d":"2014-05-07","o":9.5,"h":9.75,"l":8.75,"c":8.75,"v":17912},{"d":"2014-05-08","o":9,"h":9.25,"l":9,"c":9.25,"v":18124},{"d":"2014-05-09","o":9.25,"h":9.25,"l":8.25,"c":8.5,"v":9368},{"d":"2014-05-12","o":8.5,"h":9.25,"l":8.5,"c":9,"v":4668},{"d":"2014-05-13","o":9,"h":9,"l":8.5,"c":9,"v":3424},{"d":"2014-05-14","o":9,"h":9.25,"l":8.25,"c":8.25,"v":5968},{"d":"2014-05-15","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":8100},{"d":"2014-05-16","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":1420},{"d":"2014-05-19","o":8,"h":8.25,"l":7.75,"c":8.25,"v":2376},{"d":"2014-05-20","o":7.25,"h":8,"l":7.25,"c":7.25,"v":1528},{"d":"2014-05-21","o":7.25,"h":7.25,"l":6.75,"c":7.25,"v":1060},{"d":"2014-05-22","o":7.5,"h":8,"l":7.5,"c":7.5,"v":3072},{"d":"2014-05-23","o":8,"h":8.25,"l":7.75,"c":8,"v":4280},{"d":"2014-05-27","o":8.25,"h":8.25,"l":6.5,"c":7.5,"v":14724},{"d":"2014-05-28","o":6.5,"h":7.5,"l":6.5,"c":7,"v":6564},{"d":"2014-05-29","o":7.25,"h":7.5,"l":7,"c":7,"v":4012},{"d":"2014-05-30","o":7,"h":7.5,"l":7,"c":7.5,"v":3088},{"d":"2014-06-02","o":7,"h":7.25,"l":7,"c":7,"v":21092},{"d":"2014-06-03","o":7,"h":7,"l":7,"c":7,"v":3812},{"d":"2014-06-04","o":7,"h":7,"l":6.75,"c":7,"v":2124},{"d":"2014-06-05","o":7,"h":7.25,"l":6.75,"c":7,"v":3176},{"d":"2014-06-06","o":7.25,"h":7.25,"l":6.5,"c":7,"v":12704},{"d":"2014-06-09","o":7.25,"h":7.25,"l":6.75,"c":6.75,"v":3112},{"d":"2014-06-10","o":6.75,"h":7.25,"l":6.75,"c":7,"v":6304},{"d":"2014-06-11","o":7,"h":7,"l":6.25,"c":6.75,"v":5896},{"d":"2014-06-12","o":7,"h":7,"l":6.5,"c":6.5,"v":2520},{"d":"2014-06-13","o":7,"h":7,"l":6.5,"c":6.75,"v":3112},{"d":"2014-06-16","o":6.75,"h":7,"l":6.75,"c":7,"v":2056},{"d":"2014-06-17","o":7,"h":7.75,"l":7,"c":7.75,"v":10424},{"d":"2014-06-18","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":6712},{"d":"2014-06-19","o":8.25,"h":8.25,"l":7.25,"c":7.75,"v":340},{"d":"2014-06-20","o":7.5,"h":8.25,"l":7.25,"c":7.75,"v":1012},{"d":"2014-06-23","o":7.75,"h":8,"l":7.25,"c":7.75,"v":8536},{"d":"2014-06-24","o":7.25,"h":7.75,"l":7,"c":7.75,"v":7332},{"d":"2014-06-25","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":1316},{"d":"2014-06-26","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":4608},{"d":"2014-06-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":2352},{"d":"2014-06-30","o":7.5,"h":7.75,"l":7.25,"c":7.5,"v":4132},{"d":"2014-07-01","o":7,"h":7.75,"l":7,"c":7.75,"v":4632},{"d":"2014-07-02","o":7,"h":7.75,"l":7,"c":7.75,"v":2388},{"d":"2014-07-03","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":4348},{"d":"2014-07-07","o":7.75,"h":8,"l":7.25,"c":7.75,"v":2700},{"d":"2014-07-08","o":7.5,"h":7.75,"l":7.25,"c":7.5,"v":2876},{"d":"2014-07-09","o":6.75,"h":7.5,"l":6.75,"c":7.5,"v":6284},{"d":"2014-07-10","o":7,"h":7,"l":6.75,"c":6.75,"v":38620},{"d":"2014-07-11","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":7348},{"d":"2014-07-14","o":6.5,"h":6.75,"l":5.5,"c":6.25,"v":13164},{"d":"2014-07-15","o":6.25,"h":6.5,"l":6,"c":6.25,"v":198484},{"d":"2014-07-16","o":6.75,"h":6.75,"l":6,"c":6,"v":19640},{"d":"2014-07-17","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":3728},{"d":"2014-07-18","o":6.25,"h":6.75,"l":6.25,"c":6.5,"v":2240},{"d":"2014-07-21","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":14164},{"d":"2014-07-22","o":6.5,"h":6.75,"l":6.25,"c":6.5,"v":4620},{"d":"2014-07-23","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":796},{"d":"2014-07-24","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":7080},{"d":"2014-07-25","o":6.25,"h":6.5,"l":6,"c":6.5,"v":6956},{"d":"2014-07-28","o":6,"h":6.5,"l":6,"c":6.25,"v":3512},{"d":"2014-07-29","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":2540},{"d":"2014-07-30","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":3736},{"d":"2014-07-31","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1008},{"d":"2014-08-01","o":6,"h":6.25,"l":5.75,"c":6,"v":4864},{"d":"2014-08-04","o":6.25,"h":6.25,"l":5.75,"c":6.25,"v":4336},{"d":"2014-08-05","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":168},{"d":"2014-08-06","o":6.25,"h":6.25,"l":5.75,"c":6.25,"v":11192},{"d":"2014-08-07","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":1432},{"d":"2014-08-08","o":6.25,"h":6.25,"l":5.75,"c":6.25,"v":2836},{"d":"2014-08-11","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":3364},{"d":"2014-08-12","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":2620},{"d":"2014-08-13","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":16204},{"d":"2014-08-14","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":7844},{"d":"2014-08-15","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":1892},{"d":"2014-08-18","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":3976},{"d":"2014-08-19","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":5516},{"d":"2014-08-20","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":2020},{"d":"2014-08-21","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":7268},{"d":"2014-08-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":7260},{"d":"2014-08-25","o":6.25,"h":6.5,"l":6,"c":6.5,"v":6468},{"d":"2014-08-26","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":9116},{"d":"2014-08-27","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":720},{"d":"2014-08-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":160},{"d":"2014-08-29","o":6.5,"h":6.75,"l":6.5,"c":6.75,"v":1692},{"d":"2014-09-02","o":6.75,"h":6.75,"l":6.25,"c":6.75,"v":1724},{"d":"2014-09-03","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":6832},{"d":"2014-09-04","o":6.5,"h":6.5,"l":6,"c":6.5,"v":3384},{"d":"2014-09-05","o":6.25,"h":6.25,"l":6,"c":6.25,"v":10660},{"d":"2014-09-08","o":6,"h":6.5,"l":6,"c":6.25,"v":21516},{"d":"2014-09-09","o":6.25,"h":6.25,"l":5.75,"c":6,"v":6932},{"d":"2014-09-10","o":5.75,"h":6,"l":5,"c":5.75,"v":4828},{"d":"2014-09-11","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":9072},{"d":"2014-09-12","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":140},{"d":"2014-09-15","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":3316},{"d":"2014-09-16","o":6.25,"h":6.5,"l":6,"c":6.25,"v":6576},{"d":"2014-09-17","o":6.25,"h":6.25,"l":6,"c":6.25,"v":3848},{"d":"2014-09-18","o":6,"h":6.25,"l":6,"c":6.25,"v":1044},{"d":"2014-09-19","o":6.25,"h":6.25,"l":6,"c":6.25,"v":3068},{"d":"2014-09-22","o":6,"h":6.5,"l":6,"c":6.25,"v":7908},{"d":"2014-09-23","o":6,"h":6.25,"l":6,"c":6.25,"v":968},{"d":"2014-09-24","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":2080},{"d":"2014-09-25","o":6,"h":6,"l":6,"c":6,"v":1576},{"d":"2014-09-26","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":100},{"d":"2014-09-29","o":6.25,"h":6.25,"l":6,"c":6,"v":56},{"d":"2014-09-30","o":6,"h":6,"l":5,"c":6,"v":14660},{"d":"2014-10-01","o":6,"h":6.25,"l":5.5,"c":5.5,"v":1444},{"d":"2014-10-02","o":5.75,"h":6,"l":5.5,"c":5.5,"v":2456},{"d":"2014-10-03","o":5.25,"h":5.25,"l":3.75,"c":4.75,"v":29824},{"d":"2014-10-06","o":4.75,"h":5,"l":3.75,"c":4.25,"v":13664},{"d":"2014-10-07","o":4.5,"h":4.75,"l":4.25,"c":4.75,"v":1252},{"d":"2014-10-08","o":4.75,"h":4.75,"l":4,"c":4.75,"v":6632},{"d":"2014-10-09","o":3.75,"h":4.25,"l":3.75,"c":4,"v":6484},{"d":"2014-10-10","o":4.25,"h":4.25,"l":4,"c":4,"v":2924},{"d":"2014-10-13","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1200},{"d":"2014-10-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"2014-10-15","o":4.25,"h":4.25,"l":3.25,"c":3.75,"v":11192},{"d":"2014-10-16","o":4,"h":4,"l":3.25,"c":3.75,"v":5564},{"d":"2014-10-17","o":3.75,"h":6.25,"l":3.75,"c":5.25,"v":9700},{"d":"2014-10-20","o":4.75,"h":5.25,"l":4.75,"c":5,"v":20220},{"d":"2014-10-21","o":4.5,"h":5.25,"l":4,"c":5.25,"v":30476},{"d":"2014-10-22","o":5,"h":5,"l":4.25,"c":4.25,"v":172},{"d":"2014-10-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":312},{"d":"2014-10-24","o":4.25,"h":5,"l":4.25,"c":5,"v":1220},{"d":"2014-10-27","o":5,"h":5,"l":4,"c":4.5,"v":724},{"d":"2014-10-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"2014-10-29","o":5,"h":5,"l":4.75,"c":5,"v":14428},{"d":"2014-10-30","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":360},{"d":"2014-10-31","o":4.5,"h":5,"l":4,"c":5,"v":6708},{"d":"2014-11-03","o":4.25,"h":5,"l":4.25,"c":5,"v":380},{"d":"2014-11-04","o":4.75,"h":4.75,"l":3.75,"c":4.25,"v":15868},{"d":"2014-11-05","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":284},{"d":"2014-11-06","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":316},{"d":"2014-11-07","o":4.25,"h":5,"l":4.25,"c":5,"v":4928},{"d":"2014-11-10","o":5,"h":5,"l":5,"c":5,"v":20},{"d":"2014-11-11","o":4.5,"h":5,"l":4.25,"c":5,"v":1068},{"d":"2014-11-12","o":5,"h":5.5,"l":4.25,"c":5,"v":19148},{"d":"2014-11-13","o":4.25,"h":5,"l":4.25,"c":5,"v":304},{"d":"2014-11-14","o":5.25,"h":5.25,"l":5,"c":5,"v":26588},{"d":"2014-11-17","o":4.75,"h":5.25,"l":4.5,"c":5,"v":8344},{"d":"2014-11-18","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":11096},{"d":"2014-11-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":92},{"d":"2014-11-20","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":320},{"d":"2014-11-21","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":524},{"d":"2014-11-24","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":4088},{"d":"2014-11-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":600},{"d":"2014-11-26","o":4.5,"h":4.5,"l":3,"c":4.25,"v":13436},{"d":"2014-11-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":640},{"d":"2014-12-01","o":4.25,"h":4.25,"l":3.25,"c":3.75,"v":5120},{"d":"2014-12-02","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":264},{"d":"2014-12-03","o":4,"h":4.25,"l":3.75,"c":4.25,"v":2452},{"d":"2014-12-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":368},{"d":"2014-12-05","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":2828},{"d":"2014-12-08","o":3.75,"h":4.25,"l":3.75,"c":4,"v":3632},{"d":"2014-12-09","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":10908},{"d":"2014-12-10","o":3.5,"h":3.75,"l":3.25,"c":3.75,"v":5556},{"d":"2014-12-11","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":6656},{"d":"2014-12-12","o":3.25,"h":3.75,"l":3,"c":3.75,"v":1552},{"d":"2014-12-15","o":3,"h":3.75,"l":3,"c":3.5,"v":5836},{"d":"2014-12-16","o":3.25,"h":3.5,"l":3,"c":3,"v":6660},{"d":"2014-12-17","o":3,"h":3.25,"l":3,"c":3,"v":5224},{"d":"2014-12-18","o":3,"h":3.5,"l":3,"c":3.25,"v":12708},{"d":"2014-12-19","o":3.25,"h":3.5,"l":3,"c":3,"v":2596},{"d":"2014-12-22","o":3,"h":3.5,"l":3,"c":3,"v":4336},{"d":"2014-12-23","o":3.5,"h":3.5,"l":2.5,"c":3.25,"v":12848},{"d":"2014-12-24","o":2.5,"h":3.5,"l":2.5,"c":3.5,"v":4988},{"d":"2014-12-26","o":2.5,"h":3.25,"l":2.5,"c":3.25,"v":9252},{"d":"2014-12-29","o":3,"h":3.5,"l":2.75,"c":3,"v":13268},{"d":"2014-12-30","o":3,"h":3,"l":2.5,"c":2.5,"v":40388},{"d":"2014-12-31","o":2.75,"h":3,"l":2.5,"c":2.75,"v":13844},{"d":"2015-01-02","o":3,"h":3,"l":2.75,"c":2.75,"v":1120},{"d":"2015-01-05","o":3.5,"h":3.5,"l":3,"c":3,"v":26804},{"d":"2015-01-06","o":3,"h":3,"l":2.75,"c":2.75,"v":3620},{"d":"2015-01-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1852},{"d":"2015-01-08","o":2.75,"h":3,"l":2.75,"c":3,"v":2724},{"d":"2015-01-09","o":2.75,"h":3,"l":2.75,"c":2.75,"v":1268},{"d":"2015-01-12","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":8168},{"d":"2015-01-13","o":2.75,"h":3,"l":2.5,"c":3,"v":9120},{"d":"2015-01-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":336},{"d":"2015-01-15","o":2.75,"h":3,"l":2.75,"c":3,"v":848},{"d":"2015-01-16","o":3,"h":3,"l":3,"c":3,"v":5904},{"d":"2015-01-20","o":3,"h":3,"l":3,"c":3,"v":3640},{"d":"2015-01-21","o":3,"h":3,"l":3,"c":3,"v":3240},{"d":"2015-01-22","o":3,"h":3,"l":2.75,"c":2.75,"v":8864},{"d":"2015-01-23","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":5676},{"d":"2015-01-26","o":2.75,"h":2.75,"l":2.25,"c":2.25,"v":20480},{"d":"2015-01-27","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":2392},{"d":"2015-01-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":13684},{"d":"2015-01-29","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":2180},{"d":"2015-01-30","o":2.5,"h":2.75,"l":2.25,"c":2.75,"v":5984},{"d":"2015-02-02","o":2.75,"h":3,"l":2.75,"c":2.75,"v":9212},{"d":"2015-02-03","o":2.25,"h":3,"l":2.25,"c":2.75,"v":6568},{"d":"2015-02-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":600},{"d":"2015-02-05","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":2476},{"d":"2015-02-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":2000},{"d":"2015-02-09","o":2.5,"h":2.75,"l":2.25,"c":2.25,"v":4076},{"d":"2015-02-10","o":2.5,"h":2.5,"l":2,"c":2.25,"v":7072},{"d":"2015-02-11","o":2.25,"h":2.25,"l":2,"c":2.25,"v":5204},{"d":"2015-02-12","o":2.5,"h":2.5,"l":2.25,"c":2.5,"v":5392},{"d":"2015-02-13","o":2.5,"h":2.5,"l":2.25,"c":2.25,"v":620},{"d":"2015-02-17","o":2.25,"h":2.25,"l":2,"c":2,"v":12340},{"d":"2015-02-18","o":2,"h":2.5,"l":1.75,"c":1.75,"v":6320},{"d":"2015-02-19","o":2,"h":2,"l":1.75,"c":2,"v":20676},{"d":"2015-02-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":452},{"d":"2015-02-23","o":2,"h":2.5,"l":1.75,"c":2.5,"v":11740},{"d":"2015-02-24","o":2,"h":2.75,"l":2,"c":2.5,"v":1872},{"d":"2015-02-25","o":2.25,"h":2.75,"l":2.25,"c":2.75,"v":2840},{"d":"2015-02-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":320},{"d":"2015-02-27","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":656},{"d":"2015-03-02","o":2.5,"h":2.5,"l":2,"c":2.5,"v":12548},{"d":"2015-03-03","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":752},{"d":"2015-03-04","o":2.25,"h":2.5,"l":2,"c":2.25,"v":10044},{"d":"2015-03-05","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":308},{"d":"2015-03-06","o":2,"h":2.25,"l":2,"c":2,"v":12164},{"d":"2015-03-09","o":2,"h":2,"l":2,"c":2,"v":8568},{"d":"2015-03-10","o":2,"h":2,"l":2,"c":2,"v":2016},{"d":"2015-03-11","o":2.25,"h":2.25,"l":1.5,"c":1.75,"v":29968},{"d":"2015-03-12","o":1.75,"h":2.25,"l":1.75,"c":2,"v":20828},{"d":"2015-03-13","o":2.25,"h":2.25,"l":1.75,"c":2,"v":16832},{"d":"2015-03-16","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"2015-03-17","o":2,"h":2,"l":2,"c":2,"v":2436},{"d":"2015-03-18","o":2,"h":2.5,"l":2,"c":2.25,"v":20380},{"d":"2015-03-19","o":2.25,"h":2.5,"l":2,"c":2,"v":3096},{"d":"2015-03-20","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":32724},{"d":"2015-03-23","o":2.75,"h":3,"l":2,"c":3,"v":15924},{"d":"2015-03-24","o":3,"h":3.25,"l":2.25,"c":2.75,"v":15020},{"d":"2015-03-25","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":23552},{"d":"2015-03-26","o":3,"h":3.25,"l":3,"c":3.25,"v":3020},{"d":"2015-03-27","o":3,"h":3.25,"l":3,"c":3.25,"v":3012},{"d":"2015-03-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":200},{"d":"2015-03-31","o":3,"h":3.25,"l":3,"c":3.25,"v":3984},{"d":"2015-04-01","o":3,"h":4,"l":3,"c":4,"v":17804},{"d":"2015-04-02","o":4,"h":4,"l":3.75,"c":4,"v":11564},{"d":"2015-04-06","o":4,"h":4,"l":4,"c":4,"v":9316},{"d":"2015-04-07","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":2680},{"d":"2015-04-08","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":3520},{"d":"2015-04-09","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":3056},{"d":"2015-04-10","o":3.25,"h":3.75,"l":3,"c":3.75,"v":5800},{"d":"2015-04-13","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1176},{"d":"2015-04-14","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":2720},{"d":"2015-04-15","o":3,"h":3.25,"l":3,"c":3.25,"v":2992},{"d":"2015-04-16","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":2144},{"d":"2015-04-17","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":800},{"d":"2015-04-20","o":3.25,"h":3.5,"l":3,"c":3.25,"v":2888},{"d":"2015-04-21","o":3.75,"h":3.75,"l":3.25,"c":3.75,"v":784},{"d":"2015-04-22","o":3,"h":3.75,"l":3,"c":3.75,"v":2732},{"d":"2015-04-23","o":3,"h":3.5,"l":3,"c":3.5,"v":2096},{"d":"2015-04-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2015-04-27","o":3.25,"h":3.25,"l":3,"c":3,"v":2224},{"d":"2015-04-28","o":3.75,"h":3.75,"l":3.25,"c":3.25,"v":184},{"d":"2015-04-29","o":3.25,"h":3.25,"l":3,"c":3.25,"v":4920},{"d":"2015-04-30","o":3,"h":3,"l":3,"c":3,"v":560},{"d":"2015-05-01","o":3,"h":3,"l":3,"c":3,"v":684},{"d":"2015-05-04","o":3.25,"h":3.25,"l":2.75,"c":2.75,"v":924},{"d":"2015-05-05","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":1704},{"d":"2015-05-06","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"2015-05-07","o":2.5,"h":2.75,"l":2.5,"c":2.75,"v":144},{"d":"2015-05-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":64},{"d":"2015-05-11","o":2.5,"h":2.75,"l":2,"c":2.5,"v":9948},{"d":"2015-05-12","o":2,"h":2.5,"l":2,"c":2.25,"v":3208},{"d":"2015-05-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":40},{"d":"2015-05-14","o":1.75,"h":2.5,"l":1.75,"c":2.5,"v":3248},{"d":"2015-05-15","o":2.25,"h":2.5,"l":2,"c":2.5,"v":13180},{"d":"2015-05-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":4800},{"d":"2015-05-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"2015-05-20","o":3,"h":3,"l":2.5,"c":2.75,"v":4560},{"d":"2015-05-21","o":2.75,"h":3.25,"l":2.75,"c":3.25,"v":6404},{"d":"2015-05-22","o":3,"h":3.25,"l":3,"c":3.25,"v":3664},{"d":"2015-05-26","o":3,"h":3.5,"l":3,"c":3.25,"v":4080},{"d":"2015-05-27","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":6916},{"d":"2015-05-28","o":3.5,"h":3.5,"l":3,"c":3.25,"v":4504},{"d":"2015-05-29","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":608},{"d":"2015-06-01","o":2.5,"h":3.75,"l":2.5,"c":3.75,"v":9084},{"d":"2015-06-02","o":3.75,"h":3.75,"l":2.75,"c":3.75,"v":7664},{"d":"2015-06-03","o":3.75,"h":4.25,"l":3.5,"c":4,"v":12040},{"d":"2015-06-04","o":4,"h":4.25,"l":3.75,"c":4,"v":13152},{"d":"2015-06-05","o":4,"h":4,"l":3.5,"c":4,"v":14960},{"d":"2015-06-08","o":4.25,"h":4.25,"l":3.25,"c":3.5,"v":11640},{"d":"2015-06-09","o":3.5,"h":4.25,"l":3,"c":3.5,"v":14612},{"d":"2015-06-10","o":3.5,"h":3.75,"l":3.25,"c":3.75,"v":14248},{"d":"2015-06-11","o":3.5,"h":3.75,"l":3.25,"c":3.5,"v":9160},{"d":"2015-06-12","o":3.75,"h":4,"l":3.5,"c":3.75,"v":9060},{"d":"2015-06-15","o":3.25,"h":3.5,"l":3,"c":3.5,"v":12200},{"d":"2015-06-16","o":3.25,"h":3.5,"l":3.25,"c":3.5,"v":14100},{"d":"2015-06-17","o":3.5,"h":3.75,"l":3,"c":3.25,"v":28172},{"d":"2015-06-18","o":3.25,"h":3.25,"l":3,"c":3.25,"v":11460},{"d":"2015-06-19","o":3.25,"h":3.75,"l":3.25,"c":3.5,"v":15088},{"d":"2015-06-22","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":20664},{"d":"2015-06-23","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":39424},{"d":"2015-06-24","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":5780},{"d":"2015-06-25","o":3.75,"h":4,"l":2.5,"c":3.5,"v":63696},{"d":"2015-06-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"2015-06-29","o":4,"h":5,"l":3.5,"c":4,"v":9300},{"d":"2015-06-30","o":3.65,"h":4,"l":3.65,"c":4,"v":10100},{"d":"2015-07-01","o":3.95,"h":4,"l":3.9,"c":4,"v":7000},{"d":"2015-07-02","o":3.92,"h":3.99,"l":3.92,"c":3.97,"v":8800},{"d":"2015-07-06","o":3.65,"h":3.98,"l":3.6,"c":3.75,"v":12000},{"d":"2015-07-07","o":3.55,"h":3.9,"l":3.55,"c":3.55,"v":12600},{"d":"2015-07-08","o":3.4,"h":3.54,"l":3.38,"c":3.54,"v":1600},{"d":"2015-07-09","o":3.03,"h":3.25,"l":2.51,"c":3.1,"v":13100},{"d":"2015-07-10","o":4,"h":4.35,"l":3.8,"c":3.8,"v":21300},{"d":"2015-07-13","o":3.8,"h":3.95,"l":3.4,"c":3.67,"v":4400},{"d":"2015-07-14","o":3.71,"h":3.99,"l":3.48,"c":3.48,"v":2000},{"d":"2015-07-15","o":3.92,"h":5,"l":3.85,"c":4.75,"v":66900},{"d":"2015-07-16","o":5.05,"h":5.65,"l":5.05,"c":5.35,"v":77600},{"d":"2015-07-17","o":5.4,"h":5.74,"l":5.11,"c":5.51,"v":41700},{"d":"2015-07-20","o":5.24,"h":5.69,"l":5.24,"c":5.5,"v":42500},{"d":"2015-07-21","o":5.5,"h":5.85,"l":5.5,"c":5.85,"v":23300},{"d":"2015-07-22","o":5.7,"h":6.4,"l":5.7,"c":5.85,"v":31600},{"d":"2015-07-23","o":5.85,"h":6.15,"l":5.24,"c":5.47,"v":72600},{"d":"2015-07-24","o":5.58,"h":5.95,"l":5.23,"c":5.87,"v":24200},{"d":"2015-07-27","o":5.76,"h":5.98,"l":5.61,"c":5.85,"v":13200},{"d":"2015-07-28","o":5.95,"h":5.95,"l":5.37,"c":5.5,"v":22200},{"d":"2015-07-29","o":5.52,"h":5.6,"l":5.3,"c":5.3,"v":3400},{"d":"2015-07-30","o":5.5,"h":5.5,"l":5.15,"c":5.2,"v":5700},{"d":"2015-07-31","o":5.11,"h":5.11,"l":4.75,"c":4.89,"v":10100},{"d":"2015-08-03","o":4.72,"h":4.72,"l":4.54,"c":4.55,"v":6100},{"d":"2015-08-04","o":4.42,"h":5,"l":4.42,"c":5,"v":8800},{"d":"2015-08-05","o":5,"h":5,"l":4.17,"c":4.27,"v":10900},{"d":"2015-08-06","o":4.26,"h":4.64,"l":4.26,"c":4.38,"v":17200},{"d":"2015-08-07","o":4.5,"h":4.67,"l":4.38,"c":4.58,"v":11500},{"d":"2015-08-10","o":4.45,"h":4.55,"l":4.44,"c":4.44,"v":32200},{"d":"2015-08-11","o":4.31,"h":4.31,"l":4.16,"c":4.16,"v":1000},{"d":"2015-08-12","o":4.13,"h":4.3,"l":4.13,"c":4.22,"v":4400},{"d":"2015-08-13","o":4.21,"h":4.5,"l":4,"c":4,"v":16300},{"d":"2015-08-14","o":4.06,"h":4.12,"l":3.86,"c":3.99,"v":9900},{"d":"2015-08-17","o":3.92,"h":4.31,"l":3.92,"c":4.2,"v":4600},{"d":"2015-08-18","o":4.24,"h":4.38,"l":4.22,"c":4.31,"v":2700},{"d":"2015-08-19","o":4.28,"h":4.34,"l":4.28,"c":4.33,"v":1400},{"d":"2015-08-20","o":4.35,"h":4.46,"l":4.35,"c":4.4,"v":7000},{"d":"2015-08-21","o":4.35,"h":4.35,"l":4.1,"c":4.16,"v":7500},{"d":"2015-08-24","o":3.84,"h":4.12,"l":3.84,"c":4.12,"v":5500},{"d":"2015-08-25","o":4,"h":4,"l":3.88,"c":3.96,"v":3000},{"d":"2015-08-26","o":4.09,"h":4.09,"l":4.09,"c":4.09,"v":100},{"d":"2015-08-27","o":4.2,"h":4.2,"l":3.85,"c":4.08,"v":11100},{"d":"2015-08-28","o":4.03,"h":4.15,"l":4,"c":4.03,"v":10500},{"d":"2015-08-31","o":4,"h":4.2,"l":4,"c":4.19,"v":1900},{"d":"2015-09-01","o":4,"h":4.03,"l":3.95,"c":3.98,"v":4200},{"d":"2015-09-02","o":4.05,"h":4.08,"l":3.97,"c":3.97,"v":4400},{"d":"2015-09-03","o":4.06,"h":4.08,"l":3.85,"c":4.05,"v":9600},{"d":"2015-09-04","o":3.96,"h":4.03,"l":3.89,"c":3.99,"v":7300},{"d":"2015-09-08","o":4.03,"h":4.19,"l":3.89,"c":4.17,"v":19300},{"d":"2015-09-09","o":4.08,"h":4.2,"l":3.95,"c":4.2,"v":7100},{"d":"2015-09-10","o":4.2,"h":4.35,"l":4.19,"c":4.35,"v":9800},{"d":"2015-09-11","o":4.38,"h":4.75,"l":4.29,"c":4.75,"v":22600},{"d":"2015-09-14","o":4.9,"h":5.3,"l":4.9,"c":5.22,"v":14800},{"d":"2015-09-15","o":5.31,"h":5.41,"l":5.22,"c":5.24,"v":19900},{"d":"2015-09-16","o":5.36,"h":5.75,"l":5.36,"c":5.75,"v":19000},{"d":"2015-09-17","o":6,"h":6,"l":5.85,"c":5.9,"v":22700},{"d":"2015-09-18","o":5.75,"h":5.94,"l":4.54,"c":4.85,"v":79400},{"d":"2015-09-21","o":5.24,"h":5.24,"l":4.42,"c":4.83,"v":9000},{"d":"2015-09-22","o":4.9,"h":4.9,"l":4.6,"c":4.63,"v":4400},{"d":"2015-09-23","o":4.77,"h":5.17,"l":4.64,"c":4.99,"v":10600},{"d":"2015-09-24","o":4.82,"h":4.82,"l":4.65,"c":4.77,"v":5100},{"d":"2015-09-25","o":4.77,"h":4.8,"l":4.28,"c":4.8,"v":12900},{"d":"2015-09-28","o":4.57,"h":4.73,"l":4.57,"c":4.57,"v":9400},{"d":"2015-09-29","o":4.65,"h":4.72,"l":4.38,"c":4.46,"v":3700},{"d":"2015-09-30","o":4.97,"h":4.97,"l":4.75,"c":4.75,"v":2300},{"d":"2015-10-01","o":4.89,"h":4.89,"l":4.61,"c":4.67,"v":3600},{"d":"2015-10-02","o":4.61,"h":4.93,"l":4.61,"c":4.93,"v":5100},{"d":"2015-10-05","o":5,"h":5.5,"l":4.96,"c":5.09,"v":7900},{"d":"2015-10-06","o":5.1,"h":5.1,"l":4.91,"c":4.95,"v":4900},{"d":"2015-10-07","o":5.04,"h":5.04,"l":4.76,"c":4.79,"v":3700},{"d":"2015-10-08","o":4.75,"h":4.77,"l":4.53,"c":4.63,"v":10500},{"d":"2015-10-09","o":4.59,"h":4.59,"l":4.46,"c":4.49,"v":5300},{"d":"2015-10-12","o":4.45,"h":4.9,"l":4.42,"c":4.9,"v":9000},{"d":"2015-10-13","o":4.52,"h":4.89,"l":4.52,"c":4.69,"v":1300},{"d":"2015-10-14","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2100},{"d":"2015-10-15","o":4.64,"h":4.7,"l":4.43,"c":4.7,"v":1000},{"d":"2015-10-16","o":4.49,"h":4.6,"l":4.49,"c":4.6,"v":4500},{"d":"2015-10-19","o":4.49,"h":4.53,"l":3.81,"c":4.01,"v":18900},{"d":"2015-10-20","o":4.26,"h":4.45,"l":4.02,"c":4.34,"v":11800},{"d":"2015-10-21","o":4.32,"h":4.32,"l":3.85,"c":3.99,"v":8200},{"d":"2015-10-22","o":4.37,"h":4.37,"l":3.98,"c":3.98,"v":7500},{"d":"2015-10-23","o":4.01,"h":4.01,"l":3.86,"c":3.86,"v":1500},{"d":"2015-10-26","o":3.9,"h":4.2,"l":3.75,"c":3.75,"v":5000},{"d":"2015-10-27","o":3.68,"h":4.09,"l":3.51,"c":3.69,"v":10100},{"d":"2015-10-28","o":3.5,"h":3.87,"l":3.5,"c":3.85,"v":3600},{"d":"2015-10-29","o":3.84,"h":3.84,"l":3.74,"c":3.76,"v":3900},{"d":"2015-10-30","o":3.74,"h":3.76,"l":3.72,"c":3.72,"v":5100},{"d":"2015-11-02","o":3.65,"h":3.65,"l":3.33,"c":3.45,"v":3800},{"d":"2015-11-03","o":3.7,"h":3.7,"l":3.25,"c":3.26,"v":9100},{"d":"2015-11-04","o":3.4,"h":3.5,"l":3.39,"c":3.42,"v":8100},{"d":"2015-11-05","o":3.27,"h":3.41,"l":3.26,"c":3.41,"v":8500},{"d":"2015-11-06","o":3.4,"h":3.41,"l":2.82,"c":3.18,"v":12900},{"d":"2015-11-09","o":3.1,"h":3.11,"l":3.09,"c":3.09,"v":600},{"d":"2015-11-10","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"2015-11-11","o":3,"h":3,"l":2.94,"c":2.94,"v":1500},{"d":"2015-11-12","o":3.21,"h":3.21,"l":3.2,"c":3.2,"v":1800},{"d":"2015-11-13","o":3.14,"h":3.14,"l":2.9,"c":2.99,"v":11000},{"d":"2015-11-16","o":2.93,"h":3.21,"l":2.93,"c":3.18,"v":8200},{"d":"2015-11-17","o":3.18,"h":3.2,"l":3.15,"c":3.18,"v":3200},{"d":"2015-11-18","o":3.15,"h":3.3,"l":3.1,"c":3.3,"v":10100},{"d":"2015-11-19","o":3.21,"h":3.38,"l":3.21,"c":3.3,"v":7300},{"d":"2015-11-20","o":3.52,"h":3.52,"l":2.95,"c":3.02,"v":6300},{"d":"2015-11-23","o":3.18,"h":3.29,"l":3.02,"c":3.29,"v":1000},{"d":"2015-11-24","o":3.19,"h":3.2,"l":3.12,"c":3.12,"v":5800},{"d":"2015-11-25","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":400},{"d":"2015-11-27","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"2015-11-30","o":2.93,"h":3,"l":2.79,"c":2.81,"v":9700},{"d":"2015-12-01","o":2.82,"h":2.89,"l":2.82,"c":2.87,"v":4100},{"d":"2015-12-02","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2015-12-03","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":0},{"d":"2015-12-04","o":2.77,"h":2.99,"l":2.7,"c":2.7,"v":3000},{"d":"2015-12-07","o":2.7,"h":2.76,"l":2.67,"c":2.68,"v":7400},{"d":"2015-12-08","o":2.7,"h":2.74,"l":2.6,"c":2.6,"v":5100},{"d":"2015-12-09","o":2.6,"h":2.62,"l":2.45,"c":2.5,"v":6000},{"d":"2015-12-10","o":2.45,"h":2.45,"l":2.3,"c":2.4,"v":6300},{"d":"2015-12-11","o":2.34,"h":2.37,"l":2.01,"c":2.37,"v":13100},{"d":"2015-12-14","o":2.13,"h":2.53,"l":2.13,"c":2.53,"v":2700},{"d":"2015-12-15","o":2.54,"h":2.58,"l":2.13,"c":2.58,"v":15200},{"d":"2015-12-16","o":2.61,"h":2.75,"l":2.16,"c":2.45,"v":15000},{"d":"2015-12-17","o":2.41,"h":2.49,"l":2.25,"c":2.49,"v":5300},{"d":"2015-12-18","o":2.28,"h":2.98,"l":2.27,"c":2.66,"v":40800},{"d":"2015-12-21","o":2.83,"h":4.32,"l":2.82,"c":3.64,"v":163000},{"d":"2015-12-22","o":3.94,"h":4.85,"l":3.6,"c":3.71,"v":93300},{"d":"2015-12-23","o":3.75,"h":3.85,"l":3.65,"c":3.8,"v":28300},{"d":"2015-12-24","o":3.94,"h":3.98,"l":3.81,"c":3.89,"v":4900},{"d":"2015-12-28","o":3.85,"h":3.96,"l":3.04,"c":3.04,"v":17400},{"d":"2015-12-29","o":2.89,"h":3.23,"l":2.48,"c":2.55,"v":54000},{"d":"2015-12-30","o":2.55,"h":3.15,"l":2.55,"c":3.01,"v":45200},{"d":"2015-12-31","o":2.97,"h":3.12,"l":2.89,"c":3.01,"v":29900},{"d":"2016-01-04","o":2.69,"h":3.06,"l":2.33,"c":3.04,"v":21900},{"d":"2016-01-05","o":3.01,"h":3.04,"l":2.71,"c":2.96,"v":17200},{"d":"2016-01-06","o":3.01,"h":3.05,"l":3.01,"c":3.01,"v":3800},{"d":"2016-01-07","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":1000},{"d":"2016-01-08","o":3.06,"h":3.06,"l":2.95,"c":2.95,"v":3700},{"d":"2016-01-11","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":700},{"d":"2016-01-12","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2016-01-13","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":800},{"d":"2016-01-14","o":3.06,"h":3.12,"l":3,"c":3.11,"v":5700},{"d":"2016-01-15","o":3.08,"h":3.17,"l":3,"c":3,"v":2900},{"d":"2016-01-19","o":3,"h":3.08,"l":3,"c":3,"v":10400},{"d":"2016-01-20","o":3,"h":3,"l":2.81,"c":2.9,"v":6600},{"d":"2016-01-21","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":100},{"d":"2016-01-22","o":2.89,"h":2.89,"l":2.67,"c":2.72,"v":2300},{"d":"2016-01-25","o":2.79,"h":2.97,"l":2.55,"c":2.95,"v":6600},{"d":"2016-01-26","o":2.84,"h":2.84,"l":2.8,"c":2.82,"v":1200},{"d":"2016-01-27","o":2.91,"h":2.91,"l":2.6,"c":2.6,"v":3100},{"d":"2016-01-28","o":2.86,"h":3.2,"l":2.61,"c":2.73,"v":17600},{"d":"2016-01-29","o":2.91,"h":2.94,"l":2.71,"c":2.94,"v":10800},{"d":"2016-02-01","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":400},{"d":"2016-02-02","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":400},{"d":"2016-02-03","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":400},{"d":"2016-02-04","o":2.89,"h":3,"l":2.83,"c":3,"v":3800},{"d":"2016-02-05","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":1400},{"d":"2016-02-08","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":900},{"d":"2016-02-09","o":2.76,"h":2.8,"l":2.75,"c":2.77,"v":4000},{"d":"2016-02-10","o":2.89,"h":3.11,"l":2.89,"c":2.95,"v":9900},{"d":"2016-02-11","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2016-02-12","o":2.95,"h":2.95,"l":2.95,"c":2.95,"v":0},{"d":"2016-02-16","o":2.81,"h":2.92,"l":2.75,"c":2.88,"v":12900},{"d":"2016-02-17","o":2.95,"h":2.96,"l":2.91,"c":2.92,"v":2200},{"d":"2016-02-18","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2016-02-19","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2016-02-22","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"2016-02-23","o":2.85,"h":2.85,"l":2.61,"c":2.61,"v":19500},{"d":"2016-02-24","o":2.6,"h":2.6,"l":2.5,"c":2.53,"v":4100},{"d":"2016-02-25","o":2.61,"h":2.82,"l":2.43,"c":2.43,"v":5200},{"d":"2016-02-26","o":2.54,"h":2.54,"l":1.88,"c":1.88,"v":5400},{"d":"2016-02-29","o":1.88,"h":2.49,"l":1.88,"c":2.32,"v":6000},{"d":"2016-03-01","o":2.44,"h":2.51,"l":2.43,"c":2.43,"v":2300},{"d":"2016-03-02","o":2.68,"h":3.08,"l":2.68,"c":3.08,"v":19400},{"d":"2016-03-03","o":3.07,"h":3.28,"l":3.07,"c":3.28,"v":12300},{"d":"2016-03-04","o":3.29,"h":3.31,"l":3,"c":3.16,"v":9900},{"d":"2016-03-07","o":3.03,"h":3.18,"l":3.03,"c":3.18,"v":15700},{"d":"2016-03-08","o":3.18,"h":3.19,"l":2.89,"c":3.02,"v":10000},{"d":"2016-03-09","o":2.75,"h":2.95,"l":2.75,"c":2.95,"v":2800},{"d":"2016-03-10","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":100},{"d":"2016-03-11","o":2.94,"h":2.95,"l":2.87,"c":2.95,"v":3300},{"d":"2016-03-14","o":2.98,"h":2.98,"l":2.88,"c":2.88,"v":3600},{"d":"2016-03-15","o":2.99,"h":2.99,"l":2.85,"c":2.98,"v":1500},{"d":"2016-03-16","o":2.92,"h":3,"l":2.92,"c":2.94,"v":6300},{"d":"2016-03-17","o":3.05,"h":3.05,"l":2.76,"c":2.94,"v":5100},{"d":"2016-03-18","o":2.95,"h":2.95,"l":2.85,"c":2.85,"v":1000},{"d":"2016-03-21","o":2.84,"h":2.96,"l":2.77,"c":2.83,"v":2000},{"d":"2016-03-22","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":0},{"d":"2016-03-23","o":2.75,"h":2.99,"l":2.44,"c":2.99,"v":14100},{"d":"2016-03-24","o":2.9,"h":2.98,"l":2.9,"c":2.95,"v":6800},{"d":"2016-03-28","o":2.93,"h":3.03,"l":2.92,"c":3,"v":4200},{"d":"2016-03-29","o":3,"h":3.05,"l":2.92,"c":2.92,"v":800},{"d":"2016-03-30","o":3.02,"h":3.02,"l":2.93,"c":2.93,"v":3700},{"d":"2016-03-31","o":2.95,"h":3.02,"l":2.95,"c":3.01,"v":2200},{"d":"2016-04-01","o":2.95,"h":2.99,"l":2.92,"c":2.95,"v":2400},{"d":"2016-04-04","o":2.94,"h":2.96,"l":2.75,"c":2.75,"v":8700},{"d":"2016-04-05","o":2.88,"h":2.88,"l":2.84,"c":2.84,"v":500},{"d":"2016-04-06","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":0},{"d":"2016-04-07","o":2.8,"h":2.85,"l":2.8,"c":2.82,"v":2300},{"d":"2016-04-08","o":2.8,"h":2.81,"l":2.51,"c":2.71,"v":6500},{"d":"2016-04-11","o":2.71,"h":2.71,"l":2.52,"c":2.62,"v":2400},{"d":"2016-04-12","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2016-04-13","o":2.74,"h":2.74,"l":2.6,"c":2.61,"v":8300},{"d":"2016-04-14","o":2.63,"h":2.81,"l":2.63,"c":2.81,"v":600},{"d":"2016-04-15","o":2.9,"h":2.9,"l":2.74,"c":2.74,"v":400},{"d":"2016-04-18","o":2.83,"h":2.92,"l":2.69,"c":2.87,"v":2300},{"d":"2016-04-19","o":2.91,"h":2.95,"l":2.5,"c":2.89,"v":32400},{"d":"2016-04-20","o":2.89,"h":2.99,"l":2.88,"c":2.94,"v":14400},{"d":"2016-04-21","o":2.94,"h":2.95,"l":2.71,"c":2.91,"v":17200},{"d":"2016-04-22","o":2.92,"h":2.94,"l":2.79,"c":2.9,"v":8900},{"d":"2016-04-25","o":2.83,"h":2.83,"l":2.67,"c":2.82,"v":2900},{"d":"2016-04-26","o":2.72,"h":2.79,"l":2.71,"c":2.71,"v":3300},{"d":"2016-04-27","o":2.78,"h":2.85,"l":2.73,"c":2.73,"v":1800},{"d":"2016-04-28","o":2.63,"h":2.9,"l":2.63,"c":2.78,"v":7400},{"d":"2016-04-29","o":2.83,"h":2.83,"l":2.82,"c":2.82,"v":300},{"d":"2016-05-02","o":2.79,"h":2.85,"l":2.79,"c":2.81,"v":2200},{"d":"2016-05-03","o":2.76,"h":2.82,"l":2.69,"c":2.72,"v":1600},{"d":"2016-05-04","o":2.84,"h":2.84,"l":2.83,"c":2.83,"v":600},{"d":"2016-05-05","o":2.74,"h":2.9,"l":2.55,"c":2.85,"v":35300},{"d":"2016-05-06","o":2.79,"h":2.89,"l":2.77,"c":2.89,"v":3600},{"d":"2016-05-09","o":2.9,"h":2.93,"l":2.86,"c":2.89,"v":8500},{"d":"2016-05-10","o":2.82,"h":2.93,"l":2.81,"c":2.93,"v":4800},{"d":"2016-05-11","o":2.94,"h":3.03,"l":2.94,"c":3.02,"v":4800},{"d":"2016-05-12","o":2.98,"h":3.29,"l":2.98,"c":3.19,"v":4700},{"d":"2016-05-13","o":3.11,"h":3.15,"l":3.06,"c":3.06,"v":2700},{"d":"2016-05-16","o":3.13,"h":3.2,"l":3.06,"c":3.2,"v":4600},{"d":"2016-05-17","o":3.05,"h":3.16,"l":3.05,"c":3.12,"v":15900},{"d":"2016-05-18","o":3.15,"h":3.19,"l":3.06,"c":3.19,"v":3300},{"d":"2016-05-19","o":3.05,"h":3.11,"l":3.05,"c":3.06,"v":1700},{"d":"2016-05-20","o":3.2,"h":3.2,"l":3.08,"c":3.09,"v":1000},{"d":"2016-05-23","o":3.13,"h":3.13,"l":3.06,"c":3.06,"v":1700},{"d":"2016-05-24","o":3.1,"h":3.1,"l":3.08,"c":3.08,"v":2200},{"d":"2016-05-25","o":3.1,"h":3.19,"l":3.1,"c":3.16,"v":1500},{"d":"2016-05-26","o":3.16,"h":3.16,"l":3.13,"c":3.14,"v":6600},{"d":"2016-05-27","o":3.07,"h":3.17,"l":3.07,"c":3.17,"v":400},{"d":"2016-05-31","o":3.15,"h":3.4,"l":3.11,"c":3.24,"v":54100},{"d":"2016-06-01","o":3.29,"h":3.33,"l":3.24,"c":3.28,"v":13800},{"d":"2016-06-02","o":3.3,"h":3.45,"l":3.21,"c":3.24,"v":37100},{"d":"2016-06-03","o":3.27,"h":3.27,"l":3.21,"c":3.26,"v":9600},{"d":"2016-06-06","o":3.28,"h":3.34,"l":3.23,"c":3.34,"v":9500},{"d":"2016-06-07","o":3.35,"h":3.35,"l":3.27,"c":3.34,"v":3100},{"d":"2016-06-08","o":3.35,"h":3.6,"l":3.22,"c":3.3,"v":4800},{"d":"2016-06-09","o":3.35,"h":3.38,"l":3.28,"c":3.33,"v":8500},{"d":"2016-06-10","o":3.36,"h":3.36,"l":3.29,"c":3.32,"v":500},{"d":"2016-06-13","o":3.31,"h":3.31,"l":3.25,"c":3.31,"v":1700},{"d":"2016-06-14","o":3.26,"h":3.3,"l":3.26,"c":3.3,"v":3300},{"d":"2016-06-15","o":3.32,"h":3.39,"l":3.26,"c":3.33,"v":16900},{"d":"2016-06-16","o":3.7,"h":3.7,"l":3.22,"c":3.36,"v":13600},{"d":"2016-06-17","o":3.27,"h":3.37,"l":3.21,"c":3.34,"v":5600},{"d":"2016-06-20","o":3.3,"h":3.37,"l":3.3,"c":3.37,"v":700},{"d":"2016-06-21","o":3.34,"h":3.35,"l":3.32,"c":3.33,"v":2500},{"d":"2016-06-22","o":3.35,"h":3.35,"l":3.26,"c":3.26,"v":5900},{"d":"2016-06-23","o":3.33,"h":3.42,"l":3.33,"c":3.34,"v":6900},{"d":"2016-06-24","o":3.25,"h":3.26,"l":3.16,"c":3.16,"v":12600},{"d":"2016-06-27","o":3.11,"h":3.32,"l":3.11,"c":3.17,"v":4900},{"d":"2016-06-28","o":3.14,"h":3.23,"l":3.01,"c":3.01,"v":3200},{"d":"2016-06-29","o":3.29,"h":3.3,"l":3.03,"c":3.04,"v":4500},{"d":"2016-06-30","o":3.3,"h":3.41,"l":3.14,"c":3.14,"v":12900},{"d":"2016-07-01","o":3.34,"h":3.4,"l":3.18,"c":3.18,"v":5900},{"d":"2016-07-05","o":3.14,"h":3.39,"l":3.07,"c":3.07,"v":6300},{"d":"2016-07-06","o":3.23,"h":3.5,"l":3.09,"c":3.2,"v":8800},{"d":"2016-07-07","o":3.07,"h":3.2,"l":3.07,"c":3.2,"v":1800},{"d":"2016-07-08","o":3.2,"h":3.2,"l":3.16,"c":3.2,"v":1000},{"d":"2016-07-11","o":3.11,"h":3.19,"l":3,"c":3.19,"v":4300},{"d":"2016-07-12","o":3.2,"h":3.48,"l":3.17,"c":3.44,"v":8200},{"d":"2016-07-13","o":3.49,"h":3.5,"l":3.47,"c":3.47,"v":12400},{"d":"2016-07-14","o":3.49,"h":3.5,"l":3.18,"c":3.37,"v":19700},{"d":"2016-07-15","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"2016-07-18","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":300},{"d":"2016-07-19","o":3.39,"h":3.41,"l":3.39,"c":3.41,"v":400},{"d":"2016-07-20","o":3.48,"h":3.48,"l":3.39,"c":3.48,"v":2300},{"d":"2016-07-21","o":3.43,"h":3.45,"l":3.36,"c":3.4,"v":22400},{"d":"2016-07-22","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":2500},{"d":"2016-07-25","o":3.32,"h":3.42,"l":3.31,"c":3.42,"v":2900},{"d":"2016-07-26","o":3.38,"h":3.39,"l":3.37,"c":3.39,"v":700},{"d":"2016-07-27","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":200},{"d":"2016-07-28","o":3.39,"h":3.39,"l":2.98,"c":3.27,"v":7700},{"d":"2016-07-29","o":3.16,"h":3.21,"l":3.09,"c":3.18,"v":5500},{"d":"2016-08-01","o":3.14,"h":3.18,"l":3.09,"c":3.18,"v":5900},{"d":"2016-08-02","o":3.18,"h":3.18,"l":3.14,"c":3.14,"v":700},{"d":"2016-08-03","o":3,"h":3.14,"l":3,"c":3.1,"v":2600},{"d":"2016-08-04","o":3.04,"h":3.2,"l":2.99,"c":3.2,"v":11300},{"d":"2016-08-05","o":3.17,"h":3.19,"l":3.17,"c":3.18,"v":900},{"d":"2016-08-08","o":3.17,"h":3.17,"l":3.1,"c":3.1,"v":2700},{"d":"2016-08-09","o":3.12,"h":3.19,"l":3.05,"c":3.19,"v":4300},{"d":"2016-08-10","o":3.12,"h":3.3,"l":3.12,"c":3.3,"v":5300},{"d":"2016-08-11","o":3.26,"h":3.28,"l":3.26,"c":3.26,"v":1500},{"d":"2016-08-12","o":3.27,"h":3.27,"l":3.23,"c":3.23,"v":900},{"d":"2016-08-15","o":3.25,"h":3.34,"l":3.25,"c":3.26,"v":18800},{"d":"2016-08-16","o":3.28,"h":3.36,"l":3.23,"c":3.23,"v":7000},{"d":"2016-08-17","o":3.29,"h":3.29,"l":3.19,"c":3.19,"v":4200},{"d":"2016-08-18","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"2016-08-19","o":3.18,"h":3.28,"l":3.15,"c":3.15,"v":1300},{"d":"2016-08-22","o":3.23,"h":3.28,"l":3.03,"c":3.28,"v":4500},{"d":"2016-08-23","o":3.28,"h":3.28,"l":3.13,"c":3.13,"v":3700},{"d":"2016-08-24","o":3.11,"h":3.22,"l":3.03,"c":3.03,"v":211800},{"d":"2016-08-25","o":3.42,"h":3.54,"l":3.16,"c":3.5,"v":55300},{"d":"2016-08-26","o":3.47,"h":3.95,"l":3.4,"c":3.9,"v":29200},{"d":"2016-08-29","o":3.85,"h":4.49,"l":3.85,"c":4.39,"v":40300},{"d":"2016-08-30","o":4.3,"h":4.33,"l":4.15,"c":4.21,"v":19600},{"d":"2016-08-31","o":4.13,"h":4.18,"l":3.9,"c":4.06,"v":27100},{"d":"2016-09-01","o":3.9,"h":4,"l":3.85,"c":3.86,"v":24400},{"d":"2016-09-02","o":4.13,"h":4.2,"l":3.95,"c":4.19,"v":8600},{"d":"2016-09-06","o":4.07,"h":4.07,"l":3.8,"c":3.83,"v":7600},{"d":"2016-09-07","o":3.83,"h":3.83,"l":3.54,"c":3.55,"v":15500},{"d":"2016-09-08","o":3.5,"h":3.57,"l":3.5,"c":3.51,"v":7100},{"d":"2016-09-09","o":3.45,"h":3.62,"l":3.36,"c":3.42,"v":6300},{"d":"2016-09-12","o":3.59,"h":3.59,"l":3.36,"c":3.42,"v":1800},{"d":"2016-09-13","o":3.38,"h":3.55,"l":3.05,"c":3.05,"v":19400},{"d":"2016-09-14","o":3.11,"h":3.15,"l":2.9,"c":3.15,"v":20800},{"d":"2016-09-15","o":3.02,"h":3.02,"l":2.91,"c":2.91,"v":5500},{"d":"2016-09-16","o":2.94,"h":3.15,"l":2.85,"c":3.15,"v":21200},{"d":"2016-09-19","o":3.08,"h":3.08,"l":2.91,"c":2.91,"v":10400},{"d":"2016-09-20","o":2.95,"h":3.15,"l":2.85,"c":2.85,"v":13500},{"d":"2016-09-21","o":2.86,"h":3.01,"l":2.86,"c":3.01,"v":300},{"d":"2016-09-22","o":2.93,"h":3.1,"l":2.86,"c":2.95,"v":22400},{"d":"2016-09-23","o":3,"h":3.06,"l":3,"c":3.02,"v":13400},{"d":"2016-09-26","o":2.96,"h":3.22,"l":2.89,"c":3.22,"v":28400},{"d":"2016-09-27","o":3.26,"h":3.26,"l":3.04,"c":3.13,"v":8800},{"d":"2016-09-28","o":3.18,"h":3.35,"l":3.06,"c":3.15,"v":39500},{"d":"2016-09-29","o":3.24,"h":3.35,"l":3.05,"c":3.27,"v":26200},{"d":"2016-09-30","o":3.35,"h":3.94,"l":3.35,"c":3.89,"v":40900},{"d":"2016-10-03","o":4,"h":5.1,"l":3.99,"c":4.9,"v":169500},{"d":"2016-10-04","o":4.97,"h":5.5,"l":4.79,"c":4.86,"v":67400},{"d":"2016-10-05","o":4.9,"h":4.9,"l":4.55,"c":4.75,"v":20900},{"d":"2016-10-06","o":4.79,"h":4.79,"l":4.5,"c":4.57,"v":19300},{"d":"2016-10-07","o":4.55,"h":4.8,"l":4.16,"c":4.8,"v":48700},{"d":"2016-10-10","o":4.8,"h":5.03,"l":4.68,"c":5.02,"v":20100},{"d":"2016-10-11","o":5.02,"h":5.19,"l":4.88,"c":5.04,"v":24300},{"d":"2016-10-12","o":5.04,"h":6.49,"l":5.04,"c":5.6,"v":64400},{"d":"2016-10-13","o":5.65,"h":5.68,"l":5.3,"c":5.68,"v":18200},{"d":"2016-10-14","o":5.7,"h":5.95,"l":5.49,"c":5.6,"v":18600},{"d":"2016-10-17","o":5.4,"h":6,"l":5.35,"c":5.8,"v":27600},{"d":"2016-10-18","o":5.95,"h":6.4,"l":5.95,"c":6.2,"v":29400},{"d":"2016-10-19","o":6.16,"h":6.4,"l":6.1,"c":6.35,"v":26500},{"d":"2016-10-20","o":6.35,"h":6.82,"l":6.35,"c":6.4,"v":22400},{"d":"2016-10-21","o":6.65,"h":6.65,"l":5.65,"c":5.7,"v":56700},{"d":"2016-10-24","o":5.8,"h":5.85,"l":5.25,"c":5.35,"v":31200},{"d":"2016-10-25","o":5.3,"h":5.7,"l":5.3,"c":5.7,"v":19300},{"d":"2016-10-26","o":5.7,"h":6.37,"l":5.45,"c":6.2,"v":67900},{"d":"2016-10-27","o":6.7,"h":6.7,"l":5.95,"c":6.5,"v":29300},{"d":"2016-10-28","o":6.45,"h":6.75,"l":6.33,"c":6.75,"v":18800},{"d":"2016-10-31","o":6.7,"h":6.75,"l":6.3,"c":6.35,"v":15500},{"d":"2016-11-01","o":6.45,"h":6.55,"l":6.1,"c":6.16,"v":20900},{"d":"2016-11-02","o":6.2,"h":6.6,"l":6.1,"c":6.1,"v":40500},{"d":"2016-11-03","o":6.1,"h":6.25,"l":6.1,"c":6.2,"v":10100},{"d":"2016-11-04","o":6.2,"h":6.3,"l":6,"c":6,"v":16200},{"d":"2016-11-07","o":5.9,"h":5.9,"l":5.26,"c":5.4,"v":24800},{"d":"2016-11-08","o":5.35,"h":5.65,"l":5.3,"c":5.65,"v":5600},{"d":"2016-11-09","o":5.5,"h":5.82,"l":5.35,"c":5.75,"v":32400},{"d":"2016-11-10","o":5.8,"h":5.9,"l":5.6,"c":5.85,"v":13500},{"d":"2016-11-11","o":5.85,"h":5.85,"l":5.68,"c":5.8,"v":7000},{"d":"2016-11-14","o":5.6,"h":5.6,"l":5.3,"c":5.3,"v":10200},{"d":"2016-11-15","o":5.35,"h":5.35,"l":4.85,"c":4.85,"v":40400},{"d":"2016-11-16","o":4.8,"h":4.95,"l":4.71,"c":4.9,"v":9400},{"d":"2016-11-17","o":5,"h":5.2,"l":4.95,"c":5.05,"v":13400},{"d":"2016-11-18","o":5,"h":5.1,"l":4.91,"c":5.1,"v":13300},{"d":"2016-11-21","o":5.2,"h":5.2,"l":5.05,"c":5.15,"v":25100},{"d":"2016-11-22","o":5.15,"h":5.15,"l":4.9,"c":4.95,"v":21200},{"d":"2016-11-23","o":5,"h":5.1,"l":4.85,"c":4.85,"v":18500},{"d":"2016-11-25","o":5,"h":5.15,"l":4.75,"c":5.15,"v":19800},{"d":"2016-11-28","o":5.25,"h":5.5,"l":5.2,"c":5.35,"v":4400},{"d":"2016-11-29","o":5.71,"h":5.9,"l":5.56,"c":5.9,"v":6100},{"d":"2016-11-30","o":5.9,"h":5.95,"l":5.65,"c":5.7,"v":21200},{"d":"2016-12-01","o":5.65,"h":5.73,"l":5.45,"c":5.49,"v":6500},{"d":"2016-12-02","o":5.6,"h":5.6,"l":5.36,"c":5.5,"v":4100},{"d":"2016-12-05","o":5.4,"h":5.55,"l":5.2,"c":5.4,"v":10700},{"d":"2016-12-06","o":5.5,"h":5.73,"l":5.4,"c":5.4,"v":26400},{"d":"2016-12-07","o":5.25,"h":6.25,"l":5.25,"c":5.4,"v":79100},{"d":"2016-12-08","o":5.5,"h":6,"l":5.5,"c":5.95,"v":22100},{"d":"2016-12-09","o":5.95,"h":5.95,"l":5.8,"c":5.8,"v":2200},{"d":"2016-12-12","o":5.9,"h":6.1,"l":5.9,"c":6.1,"v":22300},{"d":"2016-12-13","o":5.9,"h":6.03,"l":5.76,"c":5.85,"v":7600},{"d":"2016-12-14","o":5.95,"h":6.05,"l":5.75,"c":5.8,"v":12800},{"d":"2016-12-15","o":5.75,"h":5.85,"l":5.7,"c":5.75,"v":9900},{"d":"2016-12-16","o":5.75,"h":5.75,"l":5.6,"c":5.75,"v":9700},{"d":"2016-12-19","o":5.65,"h":5.65,"l":5.55,"c":5.61,"v":5300},{"d":"2016-12-20","o":5.65,"h":5.7,"l":5.6,"c":5.6,"v":11200},{"d":"2016-12-21","o":5.61,"h":5.61,"l":5.4,"c":5.5,"v":20800},{"d":"2016-12-22","o":5.4,"h":5.42,"l":5.1,"c":5.1,"v":18200},{"d":"2016-12-23","o":5.1,"h":5.25,"l":5.1,"c":5.21,"v":500},{"d":"2016-12-27","o":5.2,"h":5.4,"l":5.2,"c":5.4,"v":5300},{"d":"2016-12-28","o":5.45,"h":5.45,"l":5.2,"c":5.3,"v":3400},{"d":"2016-12-29","o":5.25,"h":5.35,"l":5.2,"c":5.25,"v":5100},{"d":"2016-12-30","o":5.25,"h":5.4,"l":4.35,"c":5.4,"v":31800},{"d":"2017-01-03","o":5.5,"h":5.5,"l":5.25,"c":5.3,"v":3700},{"d":"2017-01-04","o":5.1,"h":5.35,"l":4.65,"c":5.25,"v":10400},{"d":"2017-01-05","o":5.32,"h":5.35,"l":5.25,"c":5.35,"v":2700},{"d":"2017-01-06","o":5.34,"h":5.35,"l":5.3,"c":5.35,"v":4400},{"d":"2017-01-09","o":5.25,"h":5.3,"l":5.25,"c":5.3,"v":1400},{"d":"2017-01-10","o":5.35,"h":5.35,"l":5.25,"c":5.25,"v":3000},{"d":"2017-01-11","o":5.35,"h":5.35,"l":5.21,"c":5.25,"v":14600},{"d":"2017-01-12","o":5.25,"h":5.25,"l":5.2,"c":5.25,"v":2300},{"d":"2017-01-13","o":5.32,"h":5.32,"l":5.32,"c":5.32,"v":300},{"d":"2017-01-17","o":5.26,"h":5.3,"l":5.26,"c":5.3,"v":1200},{"d":"2017-01-18","o":5.23,"h":5.35,"l":5.2,"c":5.25,"v":16900},{"d":"2017-01-19","o":5.05,"h":5.05,"l":4.2,"c":4.6,"v":37100},{"d":"2017-01-20","o":4.55,"h":4.85,"l":4.55,"c":4.6,"v":15500},{"d":"2017-01-23","o":4.75,"h":4.75,"l":4.55,"c":4.55,"v":1400},{"d":"2017-01-24","o":4.65,"h":4.85,"l":4.65,"c":4.85,"v":15000},{"d":"2017-01-25","o":4.85,"h":4.9,"l":4.78,"c":4.85,"v":3600},{"d":"2017-01-26","o":4.99,"h":5.1,"l":4.95,"c":5.05,"v":13100},{"d":"2017-01-27","o":5.06,"h":5.25,"l":5.05,"c":5.1,"v":19500},{"d":"2017-01-30","o":5.35,"h":5.35,"l":5,"c":5.05,"v":11900},{"d":"2017-01-31","o":5.06,"h":5.06,"l":4.85,"c":4.9,"v":14400},{"d":"2017-02-01","o":4.9,"h":5,"l":4.9,"c":4.9,"v":10200},{"d":"2017-02-02","o":4.93,"h":4.95,"l":4.85,"c":4.95,"v":3600},{"d":"2017-02-03","o":4.9,"h":4.95,"l":4.9,"c":4.9,"v":13200},{"d":"2017-02-06","o":4.9,"h":4.99,"l":4.87,"c":4.9,"v":26500},{"d":"2017-02-07","o":4.95,"h":5.13,"l":4.9,"c":5.05,"v":41200},{"d":"2017-02-08","o":4.95,"h":4.95,"l":4.75,"c":4.83,"v":14200},{"d":"2017-02-09","o":4.75,"h":4.85,"l":4.65,"c":4.65,"v":42300},{"d":"2017-02-10","o":4.85,"h":5.5,"l":4.85,"c":5.2,"v":60000},{"d":"2017-02-13","o":5.15,"h":5.5,"l":4.85,"c":4.95,"v":15900},{"d":"2017-02-14","o":5.15,"h":5.17,"l":4.8,"c":4.85,"v":5900},{"d":"2017-02-15","o":5.1,"h":5.1,"l":4.8,"c":4.95,"v":7300},{"d":"2017-02-16","o":5.15,"h":5.15,"l":4.8,"c":4.9,"v":9000},{"d":"2017-02-17","o":4.95,"h":4.95,"l":4.9,"c":4.95,"v":5400},{"d":"2017-02-21","o":4.92,"h":4.92,"l":4.85,"c":4.9,"v":9100},{"d":"2017-02-22","o":4.98,"h":4.98,"l":4.7,"c":4.75,"v":19100},{"d":"2017-02-23","o":4.83,"h":4.83,"l":4.7,"c":4.78,"v":6900},{"d":"2017-02-24","o":4.85,"h":5.2,"l":4.75,"c":4.8,"v":32200},{"d":"2017-02-27","o":4.5,"h":4.5,"l":3.75,"c":3.8,"v":56700},{"d":"2017-02-28","o":3.9,"h":4.1,"l":3.9,"c":3.95,"v":8400},{"d":"2017-03-01","o":3.9,"h":3.91,"l":3.8,"c":3.85,"v":5200},{"d":"2017-03-02","o":3.8,"h":3.8,"l":3.6,"c":3.65,"v":22700},{"d":"2017-03-03","o":3.6,"h":3.61,"l":3.55,"c":3.55,"v":14300},{"d":"2017-03-06","o":3.56,"h":3.58,"l":3.55,"c":3.55,"v":5400},{"d":"2017-03-07","o":3.6,"h":3.61,"l":3.5,"c":3.6,"v":19100},{"d":"2017-03-08","o":3.55,"h":4.2,"l":3.55,"c":3.8,"v":39700},{"d":"2017-03-09","o":3.9,"h":4.15,"l":3.5,"c":3.55,"v":26200},{"d":"2017-03-10","o":3.55,"h":3.6,"l":3.3,"c":3.4,"v":16400},{"d":"2017-03-13","o":3.5,"h":3.5,"l":3.2,"c":3.2,"v":22000},{"d":"2017-03-14","o":3.25,"h":3.25,"l":3.05,"c":3.13,"v":23300},{"d":"2017-03-15","o":3.2,"h":3.2,"l":3.05,"c":3.1,"v":9500},{"d":"2017-03-16","o":3.12,"h":3.12,"l":3.1,"c":3.1,"v":1300},{"d":"2017-03-17","o":3.05,"h":3.2,"l":3.05,"c":3.1,"v":7000},{"d":"2017-03-20","o":3.05,"h":3.05,"l":2.95,"c":3.05,"v":11300},{"d":"2017-03-21","o":3,"h":3,"l":2.95,"c":3,"v":24100},{"d":"2017-03-22","o":2.95,"h":2.96,"l":2.75,"c":2.8,"v":17700},{"d":"2017-03-23","o":2.8,"h":3,"l":2.8,"c":2.85,"v":71700},{"d":"2017-03-24","o":2.85,"h":2.85,"l":2.43,"c":2.43,"v":60300},{"d":"2017-03-27","o":2.8,"h":3.05,"l":2.6,"c":3.01,"v":51500},{"d":"2017-03-28","o":3.15,"h":3.7,"l":3.05,"c":3.2,"v":79700},{"d":"2017-03-29","o":3.2,"h":3.2,"l":2.91,"c":3.08,"v":32600},{"d":"2017-03-30","o":3,"h":3,"l":2.76,"c":2.9,"v":33300},{"d":"2017-03-31","o":2.92,"h":3,"l":2.8,"c":3,"v":15600},{"d":"2017-04-03","o":2.95,"h":2.95,"l":2.88,"c":2.95,"v":4800},{"d":"2017-04-04","o":2.95,"h":3.05,"l":2.7,"c":2.7,"v":63100},{"d":"2017-04-05","o":2.55,"h":2.55,"l":2.35,"c":2.38,"v":119000},{"d":"2017-04-06","o":2.4,"h":2.45,"l":2.2,"c":2.23,"v":68800},{"d":"2017-04-07","o":2.3,"h":2.35,"l":2.1,"c":2.33,"v":67100},{"d":"2017-04-10","o":2.35,"h":2.45,"l":2.21,"c":2.25,"v":69400},{"d":"2017-04-11","o":2.35,"h":2.35,"l":2.2,"c":2.3,"v":74300},{"d":"2017-04-12","o":2.31,"h":2.31,"l":2.25,"c":2.25,"v":16500},{"d":"2017-04-13","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":15000},{"d":"2017-04-17","o":2.2,"h":2.25,"l":2.05,"c":2.05,"v":13200},{"d":"2017-04-18","o":2,"h":2,"l":1.9,"c":1.9,"v":55700},{"d":"2017-04-19","o":1.95,"h":2,"l":1.85,"c":1.95,"v":26700},{"d":"2017-04-20","o":1.99,"h":2,"l":1.95,"c":2,"v":7400},{"d":"2017-04-21","o":1.95,"h":2.07,"l":1.95,"c":2.05,"v":7500},{"d":"2017-04-24","o":2.07,"h":2.1,"l":2.01,"c":2.1,"v":7100},{"d":"2017-04-25","o":2.1,"h":2.15,"l":2.05,"c":2.05,"v":7000},{"d":"2017-04-26","o":2.1,"h":2.15,"l":2.05,"c":2.05,"v":5300},{"d":"2017-04-27","o":2.05,"h":2.2,"l":2.05,"c":2.1,"v":8600},{"d":"2017-04-28","o":2.05,"h":2.1,"l":1.95,"c":1.95,"v":25300},{"d":"2017-05-01","o":2,"h":2.05,"l":1.85,"c":1.85,"v":34500},{"d":"2017-05-02","o":1.9,"h":1.9,"l":1.8,"c":1.8,"v":12400},{"d":"2017-05-03","o":1.8,"h":1.8,"l":1.1,"c":1.13,"v":325100},{"d":"2017-05-04","o":1.15,"h":1.35,"l":1.1,"c":1.2,"v":165300},{"d":"2017-05-05","o":1.2,"h":1.25,"l":1.1,"c":1.1,"v":51900},{"d":"2017-05-08","o":1.11,"h":1.11,"l":1,"c":1.1,"v":40200},{"d":"2017-05-09","o":1.1,"h":1.19,"l":1.1,"c":1.15,"v":11500},{"d":"2017-05-10","o":1.15,"h":1.7,"l":1.1,"c":1.7,"v":953200},{"d":"2017-05-11","o":1.05,"h":1.15,"l":1,"c":1.13,"v":1296500},{"d":"2017-05-12","o":1.15,"h":1.2,"l":1.1,"c":1.15,"v":398800},{"d":"2017-05-15","o":1.1,"h":1.15,"l":1.05,"c":1.1,"v":229000},{"d":"2017-05-16","o":1.1,"h":1.13,"l":1,"c":1.1,"v":222100},{"d":"2017-05-17","o":1.1,"h":1.1,"l":0.95,"c":1,"v":188200},{"d":"2017-05-18","o":1,"h":1,"l":0.95,"c":1,"v":70600},{"d":"2017-05-19","o":1.05,"h":1.05,"l":0.95,"c":1,"v":49000},{"d":"2017-05-22","o":1.05,"h":1.05,"l":0.95,"c":1,"v":39100},{"d":"2017-05-23","o":1,"h":1,"l":0.85,"c":0.9,"v":143100},{"d":"2017-05-24","o":0.9,"h":0.95,"l":0.85,"c":0.89,"v":59900},{"d":"2017-05-25","o":0.9,"h":0.93,"l":0.85,"c":0.85,"v":78300},{"d":"2017-05-26","o":0.87,"h":1,"l":0.8,"c":0.95,"v":98300},{"d":"2017-05-30","o":0.95,"h":0.99,"l":0.9,"c":0.92,"v":81600},{"d":"2017-05-31","o":0.9,"h":0.9,"l":0.83,"c":0.84,"v":65300},{"d":"2017-06-01","o":0.81,"h":0.9,"l":0.81,"c":0.83,"v":72300},{"d":"2017-06-02","o":0.86,"h":0.88,"l":0.83,"c":0.83,"v":79200},{"d":"2017-06-05","o":0.85,"h":1.19,"l":0.85,"c":1.14,"v":1202400},{"d":"2017-06-06","o":1.1,"h":1.3,"l":0.95,"c":0.95,"v":946400},{"d":"2017-06-07","o":1,"h":1.08,"l":0.95,"c":0.97,"v":219500},{"d":"2017-06-08","o":0.97,"h":0.97,"l":0.92,"c":0.93,"v":106400},{"d":"2017-06-09","o":0.92,"h":0.96,"l":0.9,"c":0.91,"v":130700},{"d":"2017-06-12","o":0.94,"h":0.94,"l":0.87,"c":0.88,"v":53700},{"d":"2017-06-13","o":0.87,"h":0.95,"l":0.85,"c":0.93,"v":91800},{"d":"2017-06-14","o":0.93,"h":0.98,"l":0.9,"c":0.93,"v":55600},{"d":"2017-06-15","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":16600},{"d":"2017-06-16","o":0.93,"h":0.95,"l":0.9,"c":0.95,"v":42400},{"d":"2017-06-19","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":62500},{"d":"2017-06-20","o":0.85,"h":0.92,"l":0.85,"c":0.88,"v":63400},{"d":"2017-06-21","o":0.88,"h":0.88,"l":0.83,"c":0.86,"v":80900},{"d":"2017-06-22","o":0.86,"h":0.86,"l":0.76,"c":0.78,"v":72800},{"d":"2017-06-23","o":0.79,"h":0.83,"l":0.71,"c":0.74,"v":145600},{"d":"2017-06-26","o":0.9,"h":1.14,"l":0.85,"c":1.04,"v":1640500},{"d":"2017-06-27","o":1.04,"h":1.05,"l":0.88,"c":0.96,"v":482600},{"d":"2017-06-28","o":0.99,"h":1.2,"l":0.97,"c":1.15,"v":1634100},{"d":"2017-06-29","o":1.15,"h":1.26,"l":1.01,"c":1.13,"v":1827000},{"d":"2017-06-30","o":1.09,"h":1.2,"l":1.06,"c":1.15,"v":977900},{"d":"2017-07-03","o":1.27,"h":1.32,"l":1.16,"c":1.17,"v":685600},{"d":"2017-07-05","o":1.17,"h":1.18,"l":1.02,"c":1.02,"v":588900},{"d":"2017-07-06","o":1.06,"h":1.09,"l":0.96,"c":0.96,"v":284300},{"d":"2017-07-07","o":0.95,"h":1,"l":0.95,"c":0.95,"v":160700},{"d":"2017-07-10","o":0.95,"h":0.97,"l":0.9,"c":0.91,"v":195700},{"d":"2017-07-11","o":0.9,"h":0.9,"l":0.8,"c":0.8,"v":301200},{"d":"2017-07-12","o":0.82,"h":0.85,"l":0.75,"c":0.77,"v":203800},{"d":"2017-07-13","o":0.87,"h":0.95,"l":0.82,"c":0.83,"v":969000},{"d":"2017-07-14","o":0.87,"h":0.87,"l":0.8,"c":0.86,"v":194000},{"d":"2017-07-17","o":0.84,"h":0.86,"l":0.8,"c":0.82,"v":103600},{"d":"2017-07-18","o":0.85,"h":0.85,"l":0.76,"c":0.83,"v":345300},{"d":"2017-07-19","o":0.83,"h":0.95,"l":0.82,"c":0.87,"v":280300},{"d":"2017-07-20","o":0.95,"h":0.97,"l":0.88,"c":0.9,"v":228100},{"d":"2017-07-21","o":0.93,"h":0.95,"l":0.84,"c":0.88,"v":85900},{"d":"2017-07-24","o":0.87,"h":0.87,"l":0.84,"c":0.86,"v":35800},{"d":"2017-07-25","o":0.88,"h":0.88,"l":0.83,"c":0.87,"v":38200},{"d":"2017-07-26","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":70000},{"d":"2017-07-27","o":0.87,"h":0.88,"l":0.84,"c":0.84,"v":44200},{"d":"2017-07-28","o":0.85,"h":0.85,"l":0.81,"c":0.81,"v":122500},{"d":"2017-07-31","o":0.8,"h":0.83,"l":0.78,"c":0.79,"v":54000},{"d":"2017-08-01","o":0.8,"h":0.83,"l":0.75,"c":0.75,"v":168300},{"d":"2017-08-02","o":0.78,"h":0.78,"l":0.7,"c":0.75,"v":104200},{"d":"2017-08-03","o":0.75,"h":0.82,"l":0.74,"c":0.8,"v":86100},{"d":"2017-08-04","o":0.73,"h":0.78,"l":0.73,"c":0.77,"v":43700},{"d":"2017-08-07","o":0.8,"h":0.8,"l":0.76,"c":0.76,"v":37400},{"d":"2017-08-08","o":0.76,"h":0.8,"l":0.76,"c":0.79,"v":36100},{"d":"2017-08-09","o":0.77,"h":0.77,"l":0.7,"c":0.71,"v":62000},{"d":"2017-08-10","o":0.75,"h":0.75,"l":0.68,"c":0.68,"v":106300},{"d":"2017-08-11","o":0.68,"h":0.7,"l":0.62,"c":0.69,"v":83000},{"d":"2017-08-14","o":0.66,"h":0.77,"l":0.65,"c":0.72,"v":61800},{"d":"2017-08-15","o":0.8,"h":0.8,"l":0.6,"c":0.6,"v":217200},{"d":"2017-08-16","o":0.7,"h":0.7,"l":0.63,"c":0.66,"v":113300},{"d":"2017-08-17","o":0.65,"h":0.7,"l":0.63,"c":0.66,"v":38200},{"d":"2017-08-18","o":0.69,"h":0.69,"l":0.63,"c":0.63,"v":54300},{"d":"2017-08-21","o":0.63,"h":0.66,"l":0.61,"c":0.63,"v":44600},{"d":"2017-08-22","o":0.63,"h":0.67,"l":0.63,"c":0.67,"v":47700},{"d":"2017-08-23","o":0.66,"h":0.71,"l":0.66,"c":0.67,"v":59200},{"d":"2017-08-24","o":0.7,"h":0.79,"l":0.69,"c":0.75,"v":196900},{"d":"2017-08-25","o":0.75,"h":0.75,"l":0.71,"c":0.73,"v":60900},{"d":"2017-08-28","o":0.71,"h":0.75,"l":0.65,"c":0.65,"v":87200},{"d":"2017-08-29","o":0.65,"h":0.74,"l":0.65,"c":0.68,"v":28300},{"d":"2017-08-30","o":0.68,"h":0.69,"l":0.66,"c":0.69,"v":43000},{"d":"2017-08-31","o":0.69,"h":0.74,"l":0.65,"c":0.67,"v":48100},{"d":"2017-09-01","o":0.68,"h":0.72,"l":0.66,"c":0.7,"v":46800},{"d":"2017-09-05","o":0.67,"h":0.72,"l":0.67,"c":0.69,"v":66500},{"d":"2017-09-06","o":0.69,"h":0.73,"l":0.66,"c":0.67,"v":58800},{"d":"2017-09-07","o":0.66,"h":0.7,"l":0.66,"c":0.67,"v":14200},{"d":"2017-09-08","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":24700},{"d":"2017-09-11","o":0.69,"h":0.7,"l":0.65,"c":0.68,"v":60000},{"d":"2017-09-12","o":0.68,"h":0.71,"l":0.67,"c":0.67,"v":46000},{"d":"2017-09-13","o":0.67,"h":0.69,"l":0.65,"c":0.68,"v":26800},{"d":"2017-09-14","o":0.66,"h":0.79,"l":0.66,"c":0.73,"v":244800},{"d":"2017-09-15","o":0.75,"h":0.76,"l":0.69,"c":0.69,"v":210000},{"d":"2017-09-18","o":0.7,"h":1.61,"l":0.7,"c":1.28,"v":22806800},{"d":"2017-09-19","o":1.27,"h":1.94,"l":1.2,"c":1.92,"v":11542800},{"d":"2017-09-20","o":1.87,"h":2.7,"l":1.76,"c":1.93,"v":14123900},{"d":"2017-09-21","o":2.23,"h":2.35,"l":1.92,"c":2.05,"v":8915600},{"d":"2017-09-22","o":2.13,"h":2.5,"l":2.01,"c":2.27,"v":5881400},{"d":"2017-09-25","o":2.39,"h":4.3,"l":2.2,"c":3.85,"v":14776800},{"d":"2017-09-26","o":4.6,"h":5.15,"l":4,"c":4.99,"v":11582900},{"d":"2017-09-27","o":4.99,"h":5.25,"l":4.15,"c":4.35,"v":6932500},{"d":"2017-09-28","o":4.48,"h":4.48,"l":3.16,"c":3.5,"v":5309100},{"d":"2017-09-29","o":3.37,"h":3.85,"l":2.56,"c":2.63,"v":6724200},{"d":"2017-10-02","o":2.95,"h":3.19,"l":2.75,"c":2.9,"v":3576200},{"d":"2017-10-03","o":3,"h":3.1,"l":2.61,"c":2.78,"v":1944600},{"d":"2017-10-04","o":2.6,"h":2.95,"l":2.52,"c":2.85,"v":1883700},{"d":"2017-10-05","o":2.81,"h":2.95,"l":2.56,"c":2.74,"v":1070400},{"d":"2017-10-06","o":2.74,"h":3.06,"l":2.7,"c":2.77,"v":1695100},{"d":"2017-10-09","o":2.75,"h":2.8,"l":2.65,"c":2.72,"v":468900},{"d":"2017-10-10","o":2.69,"h":2.95,"l":2.68,"c":2.81,"v":676600},{"d":"2017-10-11","o":2.77,"h":3.19,"l":2.7,"c":3.15,"v":1370100},{"d":"2017-10-12","o":3.17,"h":3.55,"l":3.02,"c":3.41,"v":3060600},{"d":"2017-10-13","o":3.4,"h":3.45,"l":3.02,"c":3.19,"v":682100},{"d":"2017-10-16","o":2.95,"h":3.15,"l":2.85,"c":2.99,"v":632900},{"d":"2017-10-17","o":2.95,"h":2.95,"l":2.7,"c":2.71,"v":644700},{"d":"2017-10-18","o":2.68,"h":2.7,"l":2.59,"c":2.66,"v":343500},{"d":"2017-10-19","o":2.61,"h":2.64,"l":2.5,"c":2.58,"v":339300},{"d":"2017-10-20","o":2.55,"h":2.58,"l":2.42,"c":2.44,"v":253600},{"d":"2017-10-23","o":2.44,"h":2.5,"l":2.25,"c":2.3,"v":433900},{"d":"2017-10-24","o":2.26,"h":2.4,"l":2.13,"c":2.19,"v":332700},{"d":"2017-10-25","o":2.1,"h":2.18,"l":1.83,"c":2.03,"v":859900},{"d":"2017-10-26","o":2.01,"h":2.05,"l":1.9,"c":1.92,"v":189200},{"d":"2017-10-27","o":2.24,"h":2.34,"l":1.94,"c":1.98,"v":1918400},{"d":"2017-10-30","o":2.01,"h":2.11,"l":1.85,"c":2.08,"v":448300},{"d":"2017-10-31","o":2.08,"h":2.18,"l":1.97,"c":2.05,"v":350000},{"d":"2017-11-01","o":2.03,"h":2.03,"l":1.93,"c":1.96,"v":218000},{"d":"2017-11-02","o":1.95,"h":2.1,"l":1.9,"c":2.09,"v":341800},{"d":"2017-11-03","o":2.06,"h":2.49,"l":2.02,"c":2.3,"v":2498000},{"d":"2017-11-06","o":2.37,"h":2.68,"l":2.18,"c":2.48,"v":1352100},{"d":"2017-11-07","o":2.48,"h":2.89,"l":2.48,"c":2.82,"v":2436600},{"d":"2017-11-08","o":2.9,"h":3.15,"l":2.26,"c":2.35,"v":2471300},{"d":"2017-11-09","o":2.33,"h":2.48,"l":2.18,"c":2.27,"v":475000},{"d":"2017-11-10","o":2.2,"h":2.44,"l":2.2,"c":2.41,"v":293400},{"d":"2017-11-13","o":2.47,"h":2.55,"l":2.33,"c":2.53,"v":323900},{"d":"2017-11-14","o":3.2,"h":3.27,"l":2.54,"c":2.63,"v":3779500},{"d":"2017-11-15","o":2.47,"h":2.65,"l":2.37,"c":2.61,"v":387200},{"d":"2017-11-16","o":2.6,"h":2.83,"l":2.45,"c":2.83,"v":387900},{"d":"2017-11-17","o":2.84,"h":3.1,"l":2.75,"c":2.91,"v":589800},{"d":"2017-11-20","o":2.93,"h":3.21,"l":2.85,"c":3.16,"v":1013500},{"d":"2017-11-21","o":3.1,"h":3.5,"l":2.8,"c":3.04,"v":1353400},{"d":"2017-11-22","o":3,"h":3.05,"l":2.65,"c":2.98,"v":425200},{"d":"2017-11-24","o":2.92,"h":3.04,"l":2.82,"c":2.86,"v":136000},{"d":"2017-11-27","o":2.83,"h":2.84,"l":2.65,"c":2.68,"v":291800},{"d":"2017-11-28","o":2.86,"h":2.99,"l":2.7,"c":2.75,"v":320100},{"d":"2017-11-29","o":2.71,"h":2.77,"l":2.53,"c":2.6,"v":174200},{"d":"2017-11-30","o":2.6,"h":2.65,"l":2.5,"c":2.5,"v":183500},{"d":"2017-12-01","o":2.51,"h":2.54,"l":2.36,"c":2.45,"v":154200},{"d":"2017-12-04","o":2.45,"h":2.63,"l":2.42,"c":2.42,"v":156000},{"d":"2017-12-05","o":2.49,"h":2.61,"l":2.41,"c":2.58,"v":174300},{"d":"2017-12-06","o":2.65,"h":2.65,"l":2.46,"c":2.51,"v":189500},{"d":"2017-12-07","o":2.6,"h":2.66,"l":2.45,"c":2.59,"v":180500},{"d":"2017-12-08","o":2.68,"h":2.73,"l":2.51,"c":2.73,"v":100600},{"d":"2017-12-11","o":2.73,"h":2.85,"l":2.65,"c":2.77,"v":192900},{"d":"2017-12-12","o":2.82,"h":2.91,"l":2.66,"c":2.69,"v":261100},{"d":"2017-12-13","o":2.66,"h":2.7,"l":2.55,"c":2.59,"v":96700},{"d":"2017-12-14","o":2.75,"h":2.75,"l":2.52,"c":2.54,"v":104600},{"d":"2017-12-15","o":2.58,"h":2.81,"l":2.51,"c":2.69,"v":213400},{"d":"2017-12-18","o":2.71,"h":2.8,"l":2.6,"c":2.66,"v":101500},{"d":"2017-12-19","o":2.66,"h":2.74,"l":2.62,"c":2.63,"v":124200},{"d":"2017-12-20","o":2.63,"h":2.7,"l":2.51,"c":2.53,"v":111600},{"d":"2017-12-21","o":2.55,"h":2.63,"l":2.49,"c":2.55,"v":151400},{"d":"2017-12-22","o":2.55,"h":2.62,"l":2.55,"c":2.56,"v":80700},{"d":"2017-12-26","o":2.59,"h":2.6,"l":2.48,"c":2.51,"v":90600},{"d":"2017-12-27","o":2.51,"h":2.58,"l":2.48,"c":2.53,"v":56700},{"d":"2017-12-28","o":2.51,"h":2.54,"l":2.4,"c":2.45,"v":117400},{"d":"2017-12-29","o":2.4,"h":2.44,"l":2.27,"c":2.36,"v":202100},{"d":"2018-01-02","o":2.37,"h":2.41,"l":2.28,"c":2.34,"v":95900},{"d":"2018-01-03","o":2.34,"h":2.47,"l":2.32,"c":2.41,"v":94700},{"d":"2018-01-04","o":2.4,"h":2.45,"l":2.36,"c":2.4,"v":87900},{"d":"2018-01-05","o":2.46,"h":2.69,"l":2.45,"c":2.67,"v":384100},{"d":"2018-01-08","o":2.81,"h":3.24,"l":2.81,"c":2.99,"v":755900},{"d":"2018-01-09","o":3.25,"h":4.09,"l":3.22,"c":3.54,"v":6349900},{"d":"2018-01-10","o":3.48,"h":3.74,"l":3.27,"c":3.64,"v":1353800},{"d":"2018-01-11","o":3.68,"h":3.75,"l":3.4,"c":3.64,"v":984700},{"d":"2018-01-12","o":3.68,"h":4.3,"l":3.53,"c":4.05,"v":2239400},{"d":"2018-01-16","o":4.55,"h":4.84,"l":4.2,"c":4.41,"v":2385600},{"d":"2018-01-17","o":4.5,"h":4.55,"l":4.25,"c":4.49,"v":1124100},{"d":"2018-01-18","o":4.45,"h":4.59,"l":4.3,"c":4.5,"v":514700},{"d":"2018-01-19","o":4.52,"h":4.52,"l":4.17,"c":4.25,"v":1108400},{"d":"2018-01-22","o":4.38,"h":4.72,"l":4.25,"c":4.65,"v":1398400},{"d":"2018-01-23","o":4.65,"h":4.65,"l":4.31,"c":4.52,"v":653300},{"d":"2018-01-24","o":4.52,"h":5.66,"l":4.38,"c":5.52,"v":1948800},{"d":"2018-01-25","o":5.53,"h":6.43,"l":5.52,"c":6.1,"v":6383800},{"d":"2018-01-26","o":6.35,"h":6.4,"l":5.83,"c":6.05,"v":2436600},{"d":"2018-01-29","o":5.66,"h":5.7,"l":4.05,"c":4.14,"v":4046200},{"d":"2018-01-30","o":3.89,"h":4.59,"l":3.81,"c":4.05,"v":1629200},{"d":"2018-01-31","o":4.05,"h":4.05,"l":3.5,"c":3.73,"v":1088500},{"d":"2018-02-01","o":3.6,"h":3.84,"l":3.39,"c":3.67,"v":701400},{"d":"2018-02-02","o":3.6,"h":3.82,"l":3.18,"c":3.18,"v":594000},{"d":"2018-02-05","o":3.08,"h":3.35,"l":2.85,"c":3.06,"v":444100},{"d":"2018-02-06","o":2.94,"h":3.32,"l":2.91,"c":3.19,"v":266400},{"d":"2018-02-07","o":3.13,"h":3.18,"l":2.97,"c":2.98,"v":376200},{"d":"2018-02-08","o":2.97,"h":2.98,"l":2.68,"c":2.9,"v":552600},{"d":"2018-02-09","o":2.9,"h":3.18,"l":2.72,"c":2.89,"v":521900},{"d":"2018-02-12","o":2.94,"h":3.04,"l":2.75,"c":2.84,"v":270200},{"d":"2018-02-13","o":2.79,"h":3.3,"l":2.62,"c":3.28,"v":1093500},{"d":"2018-02-14","o":3.2,"h":3.92,"l":3.1,"c":3.6,"v":2146900},{"d":"2018-02-15","o":3.6,"h":3.73,"l":3.26,"c":3.42,"v":519800},{"d":"2018-02-16","o":3.38,"h":3.48,"l":3.08,"c":3.16,"v":286300},{"d":"2018-02-20","o":3.16,"h":3.3,"l":2.95,"c":3.01,"v":315400},{"d":"2018-02-21","o":3,"h":3.45,"l":3,"c":3.2,"v":387200},{"d":"2018-02-22","o":3.23,"h":3.37,"l":3.15,"c":3.33,"v":251500},{"d":"2018-02-23","o":3.35,"h":3.47,"l":3.22,"c":3.36,"v":198200},{"d":"2018-02-26","o":3.5,"h":3.5,"l":3.3,"c":3.35,"v":137200},{"d":"2018-02-27","o":3.35,"h":3.45,"l":3.25,"c":3.35,"v":145600},{"d":"2018-02-28","o":3.35,"h":3.44,"l":3.26,"c":3.29,"v":130100},{"d":"2018-03-01","o":3.3,"h":3.31,"l":3.1,"c":3.15,"v":239900},{"d":"2018-03-02","o":3.1,"h":3.4,"l":3.1,"c":3.26,"v":224100},{"d":"2018-03-05","o":3.51,"h":3.89,"l":3.44,"c":3.84,"v":876400},{"d":"2018-03-06","o":3.85,"h":4.68,"l":3.64,"c":4.21,"v":1289600},{"d":"2018-03-07","o":4.26,"h":4.59,"l":4.02,"c":4.38,"v":628000},{"d":"2018-03-08","o":4.39,"h":4.46,"l":4.16,"c":4.42,"v":268000},{"d":"2018-03-09","o":4.5,"h":4.6,"l":4.35,"c":4.58,"v":304900},{"d":"2018-03-12","o":4.6,"h":5.14,"l":4.6,"c":5.04,"v":570200},{"d":"2018-03-13","o":5.05,"h":5.49,"l":4.95,"c":5.22,"v":756700},{"d":"2018-03-14","o":5.2,"h":5.23,"l":4.52,"c":4.78,"v":588700},{"d":"2018-03-15","o":4.75,"h":5.15,"l":4.52,"c":5.05,"v":355300},{"d":"2018-03-16","o":5.1,"h":5.24,"l":4.95,"c":4.95,"v":441200},{"d":"2018-03-19","o":4.97,"h":4.97,"l":4.42,"c":4.48,"v":517400},{"d":"2018-03-20","o":4.45,"h":4.64,"l":4,"c":4.14,"v":328900},{"d":"2018-03-21","o":4.12,"h":4.57,"l":4.12,"c":4.47,"v":317000},{"d":"2018-03-22","o":4.29,"h":4.67,"l":4.2,"c":4.25,"v":433600},{"d":"2018-03-23","o":4.23,"h":4.45,"l":4.05,"c":4.15,"v":256900},{"d":"2018-03-26","o":4.45,"h":4.6,"l":4.05,"c":4.26,"v":307000},{"d":"2018-03-27","o":4.3,"h":4.35,"l":3.35,"c":3.35,"v":1106500},{"d":"2018-03-28","o":3.45,"h":3.91,"l":3.45,"c":3.79,"v":411900},{"d":"2018-03-29","o":3.8,"h":3.99,"l":3.61,"c":3.84,"v":397000},{"d":"2018-04-02","o":4.18,"h":4.19,"l":3.81,"c":3.96,"v":241100},{"d":"2018-04-03","o":4,"h":4.85,"l":3.91,"c":4.4,"v":783600},{"d":"2018-04-04","o":4.29,"h":4.66,"l":4.1,"c":4.54,"v":367600},{"d":"2018-04-05","o":4.59,"h":4.78,"l":4.59,"c":4.69,"v":213200},{"d":"2018-04-06","o":4.61,"h":4.69,"l":4.32,"c":4.54,"v":182300},{"d":"2018-04-09","o":4.57,"h":4.73,"l":4.41,"c":4.57,"v":158200},{"d":"2018-04-10","o":4.61,"h":4.65,"l":4.5,"c":4.58,"v":168500},{"d":"2018-04-11","o":4.51,"h":4.56,"l":4.3,"c":4.43,"v":203400},{"d":"2018-04-12","o":4.45,"h":4.64,"l":4.3,"c":4.59,"v":174700},{"d":"2018-04-13","o":4.6,"h":4.68,"l":4.5,"c":4.6,"v":96800},{"d":"2018-04-16","o":4.59,"h":4.59,"l":4.27,"c":4.34,"v":125400},{"d":"2018-04-17","o":4.35,"h":4.42,"l":3.99,"c":4.04,"v":257400},{"d":"2018-04-18","o":4.15,"h":4.38,"l":4.1,"c":4.2,"v":156700},{"d":"2018-04-19","o":4.1,"h":4.3,"l":4.04,"c":4.1,"v":124900},{"d":"2018-04-20","o":4.1,"h":4.12,"l":3.95,"c":4.03,"v":98200},{"d":"2018-04-23","o":4.11,"h":4.11,"l":3.94,"c":3.98,"v":104200},{"d":"2018-04-24","o":4,"h":4.01,"l":3.77,"c":3.87,"v":192400},{"d":"2018-04-25","o":3.86,"h":3.92,"l":3.58,"c":3.67,"v":206800},{"d":"2018-04-26","o":3.7,"h":3.87,"l":3.46,"c":3.8,"v":182700},{"d":"2018-04-27","o":3.81,"h":3.85,"l":3.71,"c":3.83,"v":55900},{"d":"2018-04-30","o":3.91,"h":3.93,"l":3.64,"c":3.73,"v":91100},{"d":"2018-05-01","o":3.7,"h":3.72,"l":3.6,"c":3.61,"v":73600},{"d":"2018-05-02","o":3.6,"h":3.65,"l":3.52,"c":3.65,"v":122900},{"d":"2018-05-03","o":3.63,"h":3.68,"l":3.53,"c":3.56,"v":89200},{"d":"2018-05-04","o":3.55,"h":3.87,"l":3.54,"c":3.69,"v":118300},{"d":"2018-05-07","o":3.69,"h":3.78,"l":3.68,"c":3.71,"v":63400},{"d":"2018-05-08","o":3.82,"h":3.82,"l":3.61,"c":3.7,"v":127100},{"d":"2018-05-09","o":3.7,"h":3.72,"l":3.55,"c":3.61,"v":119100},{"d":"2018-05-10","o":3.55,"h":3.61,"l":3.3,"c":3.52,"v":290700},{"d":"2018-05-11","o":3.5,"h":3.51,"l":3.33,"c":3.39,"v":124800},{"d":"2018-05-14","o":3.43,"h":3.48,"l":3.37,"c":3.41,"v":86000},{"d":"2018-05-15","o":3.37,"h":3.43,"l":3.32,"c":3.39,"v":83900},{"d":"2018-05-16","o":3.37,"h":3.48,"l":3.37,"c":3.41,"v":129100},{"d":"2018-05-17","o":3.45,"h":3.65,"l":3.41,"c":3.6,"v":165600},{"d":"2018-05-18","o":3.68,"h":3.79,"l":3.64,"c":3.7,"v":115900},{"d":"2018-05-21","o":3.7,"h":3.75,"l":3.51,"c":3.65,"v":102500},{"d":"2018-05-22","o":3.69,"h":3.7,"l":3.52,"c":3.55,"v":63500},{"d":"2018-05-23","o":3.55,"h":3.61,"l":3.49,"c":3.55,"v":86800},{"d":"2018-05-24","o":3.6,"h":3.64,"l":3.49,"c":3.57,"v":77900},{"d":"2018-05-25","o":3.59,"h":3.7,"l":3.55,"c":3.6,"v":60400},{"d":"2018-05-29","o":3.59,"h":3.67,"l":3.5,"c":3.63,"v":51800},{"d":"2018-05-30","o":3.67,"h":3.69,"l":3.57,"c":3.65,"v":82700},{"d":"2018-05-31","o":3.65,"h":3.79,"l":3.5,"c":3.52,"v":173600},{"d":"2018-06-01","o":3.55,"h":3.75,"l":3.52,"c":3.69,"v":128800},{"d":"2018-06-04","o":3.7,"h":3.75,"l":3.57,"c":3.65,"v":123400},{"d":"2018-06-05","o":3.63,"h":3.71,"l":3.6,"c":3.64,"v":73800},{"d":"2018-06-06","o":3.62,"h":3.79,"l":3.61,"c":3.68,"v":135300},{"d":"2018-06-07","o":3.65,"h":3.75,"l":3.6,"c":3.61,"v":51900},{"d":"2018-06-08","o":3.62,"h":3.69,"l":3.6,"c":3.6,"v":61400},{"d":"2018-06-11","o":3.6,"h":3.61,"l":3.21,"c":3.32,"v":436400},{"d":"2018-06-12","o":3.28,"h":3.33,"l":3.21,"c":3.26,"v":133000},{"d":"2018-06-13","o":3.45,"h":3.6,"l":3.36,"c":3.52,"v":392100},{"d":"2018-06-14","o":3.58,"h":3.58,"l":3.44,"c":3.48,"v":101700},{"d":"2018-06-15","o":3.45,"h":3.45,"l":3.27,"c":3.33,"v":127400},{"d":"2018-06-18","o":3.3,"h":3.4,"l":3.25,"c":3.31,"v":85100},{"d":"2018-06-19","o":3.27,"h":3.29,"l":3.06,"c":3.14,"v":214700},{"d":"2018-06-20","o":3.1,"h":3.16,"l":2.96,"c":3.07,"v":149400},{"d":"2018-06-21","o":3.05,"h":3.19,"l":3,"c":3.05,"v":124300},{"d":"2018-06-22","o":3.07,"h":3.18,"l":3,"c":3.18,"v":143200},{"d":"2018-06-25","o":3.15,"h":3.21,"l":3.01,"c":3.02,"v":101700},{"d":"2018-06-26","o":3.3,"h":3.39,"l":3.1,"c":3.14,"v":262000},{"d":"2018-06-27","o":3.22,"h":3.22,"l":3.07,"c":3.15,"v":75400},{"d":"2018-06-28","o":3.15,"h":3.15,"l":3.04,"c":3.1,"v":59300},{"d":"2018-06-29","o":3.12,"h":3.14,"l":3.03,"c":3.03,"v":111500},{"d":"2018-07-02","o":3.01,"h":3.2,"l":3.01,"c":3.2,"v":49700},{"d":"2018-07-03","o":3.24,"h":3.25,"l":3.14,"c":3.2,"v":39100},{"d":"2018-07-05","o":3.25,"h":3.34,"l":3.18,"c":3.27,"v":79500},{"d":"2018-07-06","o":3.27,"h":3.44,"l":3.26,"c":3.33,"v":178700},{"d":"2018-07-09","o":3.4,"h":3.45,"l":3.32,"c":3.43,"v":88100},{"d":"2018-07-10","o":3.4,"h":3.47,"l":3.33,"c":3.34,"v":81400},{"d":"2018-07-11","o":3.3,"h":3.33,"l":3.27,"c":3.27,"v":34100},{"d":"2018-07-12","o":3.25,"h":3.29,"l":3.22,"c":3.24,"v":55500},{"d":"2018-07-13","o":3.22,"h":3.27,"l":3.16,"c":3.2,"v":52100},{"d":"2018-07-16","o":3.2,"h":3.2,"l":3.14,"c":3.14,"v":41800},{"d":"2018-07-17","o":3.15,"h":3.2,"l":3.14,"c":3.17,"v":55500},{"d":"2018-07-18","o":3.2,"h":3.26,"l":3.17,"c":3.24,"v":39600},{"d":"2018-07-19","o":3.25,"h":3.4,"l":3.22,"c":3.37,"v":109300},{"d":"2018-07-20","o":3.38,"h":3.49,"l":3.37,"c":3.45,"v":98700},{"d":"2018-07-23","o":3.47,"h":3.53,"l":3.41,"c":3.43,"v":54000},{"d":"2018-07-24","o":3.45,"h":3.48,"l":3.38,"c":3.4,"v":52300},{"d":"2018-07-25","o":3.44,"h":3.44,"l":3.31,"c":3.42,"v":36200},{"d":"2018-07-26","o":3.42,"h":3.47,"l":3.2,"c":3.46,"v":44400},{"d":"2018-07-27","o":3.45,"h":3.45,"l":3.2,"c":3.23,"v":67600},{"d":"2018-07-30","o":3.39,"h":3.44,"l":3.29,"c":3.32,"v":66900},{"d":"2018-07-31","o":3.44,"h":3.44,"l":3.23,"c":3.29,"v":39700},{"d":"2018-08-01","o":3.31,"h":3.33,"l":3.26,"c":3.31,"v":29700},{"d":"2018-08-02","o":3.26,"h":3.33,"l":3.26,"c":3.31,"v":33200},{"d":"2018-08-03","o":3.33,"h":3.34,"l":3.27,"c":3.29,"v":34100},{"d":"2018-08-06","o":3.29,"h":3.38,"l":3.27,"c":3.3,"v":52400},{"d":"2018-08-07","o":3.29,"h":3.37,"l":3.27,"c":3.3,"v":78500},{"d":"2018-08-08","o":3.35,"h":3.36,"l":3.25,"c":3.29,"v":55000},{"d":"2018-08-09","o":3.33,"h":3.4,"l":3.24,"c":3.35,"v":114900},{"d":"2018-08-10","o":3.35,"h":3.9,"l":3.28,"c":3.9,"v":213600},{"d":"2018-08-13","o":3.99,"h":4.6,"l":3.9,"c":4.55,"v":709800},{"d":"2018-08-14","o":4.59,"h":4.63,"l":3.9,"c":4.12,"v":367200},{"d":"2018-08-15","o":4.1,"h":4.22,"l":3.56,"c":3.58,"v":222700},{"d":"2018-08-16","o":3.65,"h":3.97,"l":3.65,"c":3.92,"v":100700},{"d":"2018-08-17","o":4.13,"h":4.13,"l":3.72,"c":3.86,"v":192600},{"d":"2018-08-20","o":4,"h":4.13,"l":3.75,"c":3.75,"v":134700},{"d":"2018-08-21","o":3.8,"h":3.92,"l":3.78,"c":3.88,"v":68300},{"d":"2018-08-22","o":3.9,"h":3.99,"l":3.85,"c":3.94,"v":77000},{"d":"2018-08-23","o":3.95,"h":4.05,"l":3.94,"c":3.98,"v":68700},{"d":"2018-08-24","o":4,"h":4.07,"l":3.97,"c":4.01,"v":122100},{"d":"2018-08-27","o":4,"h":4.05,"l":3.88,"c":3.98,"v":41100},{"d":"2018-08-28","o":4,"h":4.03,"l":3.91,"c":3.99,"v":67700},{"d":"2018-08-29","o":4.02,"h":4.35,"l":3.91,"c":4,"v":395000},{"d":"2018-08-30","o":4,"h":4.06,"l":3.1,"c":3.42,"v":426300},{"d":"2018-08-31","o":3.45,"h":3.95,"l":3.34,"c":3.81,"v":321900},{"d":"2018-09-04","o":3.83,"h":3.93,"l":3.63,"c":3.79,"v":95500},{"d":"2018-09-05","o":4,"h":4,"l":3.78,"c":4,"v":111500},{"d":"2018-09-06","o":4,"h":4.03,"l":3.74,"c":3.78,"v":120500},{"d":"2018-09-07","o":3.79,"h":3.97,"l":3.79,"c":3.88,"v":56100},{"d":"2018-09-10","o":3.95,"h":4.02,"l":3.92,"c":3.99,"v":54800},{"d":"2018-09-11","o":3.98,"h":3.99,"l":3.9,"c":3.95,"v":41200},{"d":"2018-09-12","o":3.95,"h":4,"l":3.92,"c":3.99,"v":48700},{"d":"2018-09-13","o":4,"h":4.02,"l":3.75,"c":3.78,"v":113100},{"d":"2018-09-14","o":3.94,"h":4.2,"l":3.74,"c":4.05,"v":225600},{"d":"2018-09-17","o":4.03,"h":4.62,"l":4.03,"c":4.57,"v":405400},{"d":"2018-09-18","o":4.67,"h":4.67,"l":4.18,"c":4.46,"v":162200},{"d":"2018-09-19","o":4.5,"h":4.85,"l":4.4,"c":4.54,"v":316900},{"d":"2018-09-20","o":4.64,"h":4.82,"l":4.59,"c":4.67,"v":162500},{"d":"2018-09-21","o":4.66,"h":4.97,"l":4.66,"c":4.89,"v":202400},{"d":"2018-09-24","o":5,"h":5.1,"l":4.85,"c":4.87,"v":134600},{"d":"2018-09-25","o":4.87,"h":4.98,"l":4.54,"c":4.69,"v":152600},{"d":"2018-09-26","o":4.7,"h":4.86,"l":4.52,"c":4.81,"v":126600},{"d":"2018-09-27","o":4.63,"h":4.85,"l":4.6,"c":4.61,"v":86200},{"d":"2018-09-28","o":4.61,"h":4.76,"l":4.61,"c":4.64,"v":69900},{"d":"2018-10-01","o":4.48,"h":4.89,"l":3.48,"c":4.65,"v":92400},{"d":"2018-10-02","o":4.41,"h":4.71,"l":4.12,"c":4.65,"v":133000},{"d":"2018-10-03","o":4.98,"h":5.35,"l":4.74,"c":5.03,"v":213500},{"d":"2018-10-04","o":5.01,"h":5.27,"l":4.91,"c":4.97,"v":145900},{"d":"2018-10-05","o":5.2,"h":5.25,"l":4.89,"c":5.16,"v":110600},{"d":"2018-10-08","o":5.28,"h":5.63,"l":5.25,"c":5.29,"v":184900},{"d":"2018-10-09","o":5.25,"h":5.69,"l":5.25,"c":5.62,"v":184900},{"d":"2018-10-10","o":5.7,"h":6.35,"l":5.43,"c":6.05,"v":340400},{"d":"2018-10-11","o":6.21,"h":6.21,"l":5.54,"c":5.62,"v":217000},{"d":"2018-10-12","o":5.68,"h":5.76,"l":5.3,"c":5.54,"v":182700},{"d":"2018-10-15","o":5.69,"h":6.35,"l":5.54,"c":6.33,"v":410000},{"d":"2018-10-16","o":6.4,"h":6.43,"l":5.5,"c":6.35,"v":361900},{"d":"2018-10-17","o":6.28,"h":6.86,"l":6.02,"c":6.59,"v":267200},{"d":"2018-10-18","o":6.79,"h":6.86,"l":5.61,"c":6.24,"v":351500},{"d":"2018-10-19","o":6.3,"h":6.51,"l":5.75,"c":6.02,"v":200200},{"d":"2018-10-22","o":5.98,"h":5.98,"l":4.1,"c":4.32,"v":717400},{"d":"2018-10-23","o":4.15,"h":4.21,"l":3.77,"c":4,"v":275800},{"d":"2018-10-24","o":3.8,"h":4.24,"l":3.8,"c":3.96,"v":148800},{"d":"2018-10-25","o":4,"h":4.29,"l":3.75,"c":4.2,"v":204700},{"d":"2018-10-26","o":4.17,"h":4.18,"l":3.96,"c":4.04,"v":82700},{"d":"2018-10-29","o":4.05,"h":4.16,"l":3.85,"c":3.96,"v":140900},{"d":"2018-10-30","o":3.93,"h":4.2,"l":3.87,"c":3.98,"v":83100},{"d":"2018-10-31","o":3.98,"h":4.23,"l":3.98,"c":4.05,"v":108200},{"d":"2018-11-01","o":4.04,"h":4.2,"l":4.01,"c":4.04,"v":69600},{"d":"2018-11-02","o":4.09,"h":4.16,"l":3.5,"c":3.55,"v":340000},{"d":"2018-11-05","o":3.71,"h":3.98,"l":3.7,"c":3.92,"v":186200},{"d":"2018-11-06","o":3.93,"h":3.95,"l":3.76,"c":3.8,"v":79500},{"d":"2018-11-07","o":3.8,"h":4.04,"l":3.76,"c":3.95,"v":305800},{"d":"2018-11-08","o":3.95,"h":4.02,"l":3.76,"c":3.84,"v":107300},{"d":"2018-11-09","o":3.77,"h":3.82,"l":3.7,"c":3.75,"v":64300},{"d":"2018-11-12","o":3.78,"h":3.93,"l":3.6,"c":3.66,"v":59400},{"d":"2018-11-13","o":3.69,"h":3.78,"l":3.6,"c":3.7,"v":58500},{"d":"2018-11-14","o":3.72,"h":3.8,"l":3.55,"c":3.6,"v":29300},{"d":"2018-11-15","o":3.61,"h":3.85,"l":3.61,"c":3.81,"v":36800},{"d":"2018-11-16","o":3.7,"h":4.13,"l":3.68,"c":4.01,"v":90700},{"d":"2018-11-19","o":3.99,"h":4.01,"l":3.8,"c":3.83,"v":53100},{"d":"2018-11-20","o":3.79,"h":3.98,"l":3.7,"c":3.87,"v":43100},{"d":"2018-11-21","o":3.85,"h":4.05,"l":3.85,"c":3.97,"v":19500},{"d":"2018-11-23","o":3.97,"h":4.14,"l":3.76,"c":3.94,"v":39800},{"d":"2018-11-26","o":3.97,"h":4.05,"l":3.95,"c":3.99,"v":38200},{"d":"2018-11-27","o":3.95,"h":4.05,"l":3.86,"c":3.92,"v":21600},{"d":"2018-11-28","o":3.89,"h":4.05,"l":3.89,"c":4,"v":32000},{"d":"2018-11-29","o":3.95,"h":4,"l":3.93,"c":4,"v":13600},{"d":"2018-11-30","o":3.95,"h":4.03,"l":3.92,"c":3.92,"v":54500},{"d":"2018-12-03","o":3.96,"h":4.12,"l":3.92,"c":3.93,"v":28100},{"d":"2018-12-04","o":3.96,"h":4.1,"l":3.84,"c":3.98,"v":43400},{"d":"2018-12-06","o":3.95,"h":4.04,"l":3.95,"c":4.01,"v":26000},{"d":"2018-12-07","o":4.01,"h":4.07,"l":3.87,"c":3.93,"v":20200},{"d":"2018-12-10","o":3.95,"h":4.02,"l":3.8,"c":3.97,"v":35400},{"d":"2018-12-11","o":3.99,"h":4.04,"l":3.84,"c":3.91,"v":34900},{"d":"2018-12-12","o":3.94,"h":4,"l":3.85,"c":3.98,"v":35600},{"d":"2018-12-13","o":3.99,"h":4,"l":3.95,"c":4,"v":28500},{"d":"2018-12-14","o":3.95,"h":4,"l":3.88,"c":3.94,"v":28300},{"d":"2018-12-17","o":3.75,"h":3.98,"l":3.67,"c":3.82,"v":46800},{"d":"2018-12-18","o":3.77,"h":3.94,"l":3.6,"c":3.7,"v":53600},{"d":"2018-12-19","o":3.7,"h":3.88,"l":3.6,"c":3.67,"v":34600},{"d":"2018-12-20","o":3.65,"h":3.78,"l":3.3,"c":3.42,"v":107500},{"d":"2018-12-21","o":3.42,"h":3.52,"l":3.3,"c":3.37,"v":46300},{"d":"2018-12-24","o":3.34,"h":3.94,"l":3.25,"c":3.62,"v":70700},{"d":"2018-12-26","o":3.69,"h":3.87,"l":3.62,"c":3.81,"v":65200},{"d":"2018-12-27","o":3.71,"h":3.95,"l":3.7,"c":3.92,"v":52000},{"d":"2018-12-28","o":3.95,"h":4,"l":3.89,"c":4,"v":48900},{"d":"2018-12-31","o":3.64,"h":4.01,"l":3.6,"c":3.94,"v":50200},{"d":"2019-01-02","o":3.95,"h":4,"l":3.93,"c":3.95,"v":53700},{"d":"2019-01-03","o":3.93,"h":3.97,"l":3.93,"c":3.95,"v":41300},{"d":"2019-01-04","o":3.97,"h":4.04,"l":3.95,"c":4,"v":112000},{"d":"2019-01-07","o":3.96,"h":4.1,"l":3.94,"c":3.97,"v":48500},{"d":"2019-01-08","o":3.98,"h":4.04,"l":3.93,"c":3.93,"v":74400},{"d":"2019-01-09","o":3.94,"h":3.94,"l":3.85,"c":3.9,"v":46900},{"d":"2019-01-10","o":3.89,"h":3.96,"l":3.87,"c":3.9,"v":13700},{"d":"2019-01-11","o":3.92,"h":4,"l":3.92,"c":3.96,"v":68800},{"d":"2019-01-14","o":3.96,"h":3.98,"l":3.85,"c":3.85,"v":14900},{"d":"2019-01-15","o":3.85,"h":3.97,"l":3.85,"c":3.97,"v":15800},{"d":"2019-01-16","o":4,"h":4.5,"l":4,"c":4.3,"v":228900},{"d":"2019-01-17","o":4.32,"h":4.46,"l":4.25,"c":4.3,"v":111600},{"d":"2019-01-18","o":4.32,"h":4.41,"l":4.15,"c":4.26,"v":60900},{"d":"2019-01-22","o":4.26,"h":4.49,"l":4.24,"c":4.39,"v":59500},{"d":"2019-01-23","o":4.47,"h":4.69,"l":4.45,"c":4.52,"v":85800},{"d":"2019-01-24","o":5,"h":5.15,"l":4.71,"c":4.94,"v":243600},{"d":"2019-01-25","o":4.92,"h":5,"l":4.41,"c":4.45,"v":292500},{"d":"2019-01-28","o":4.75,"h":5.09,"l":4.48,"c":4.96,"v":159400},{"d":"2019-01-29","o":5.05,"h":5.5,"l":5,"c":5.24,"v":285100},{"d":"2019-01-30","o":5.44,"h":5.44,"l":5.05,"c":5.12,"v":71400},{"d":"2019-01-31","o":5.11,"h":5.21,"l":5,"c":5.13,"v":61800},{"d":"2019-02-01","o":5.13,"h":5.2,"l":5.06,"c":5.12,"v":32100},{"d":"2019-02-04","o":5.1,"h":5.19,"l":5.07,"c":5.07,"v":63600},{"d":"2019-02-05","o":5.05,"h":5.1,"l":4.87,"c":4.92,"v":59500},{"d":"2019-02-06","o":4.95,"h":5.05,"l":4.83,"c":5.05,"v":37500},{"d":"2019-02-07","o":5.07,"h":5.07,"l":4.89,"c":5.03,"v":33600},{"d":"2019-02-08","o":5.12,"h":5.12,"l":4.97,"c":5.01,"v":35400},{"d":"2019-02-11","o":5,"h":5.11,"l":4.91,"c":5.03,"v":79700},{"d":"2019-02-12","o":5.05,"h":5.12,"l":4.93,"c":4.93,"v":49500},{"d":"2019-02-13","o":4.91,"h":5.05,"l":4.91,"c":4.98,"v":49800},{"d":"2019-02-14","o":5.03,"h":5.15,"l":4.95,"c":5.03,"v":103800},{"d":"2019-02-15","o":5.05,"h":5.29,"l":5.02,"c":5.17,"v":86200},{"d":"2019-02-19","o":5.25,"h":5.41,"l":5.17,"c":5.34,"v":91200},{"d":"2019-02-20","o":5.35,"h":5.6,"l":5.35,"c":5.53,"v":95900},{"d":"2019-02-21","o":5.68,"h":5.7,"l":5.36,"c":5.39,"v":77400},{"d":"2019-02-22","o":5.36,"h":5.48,"l":5.3,"c":5.41,"v":17700},{"d":"2019-02-25","o":5.5,"h":5.59,"l":5.05,"c":5.44,"v":74200},{"d":"2019-02-26","o":5.47,"h":5.47,"l":5.18,"c":5.2,"v":34500},{"d":"2019-02-27","o":5.2,"h":5.2,"l":4.9,"c":5.04,"v":60400},{"d":"2019-02-28","o":4.93,"h":5.13,"l":4.93,"c":5.06,"v":18600},{"d":"2019-03-01","o":5.06,"h":5.19,"l":5.06,"c":5.1,"v":16700},{"d":"2019-03-04","o":5.16,"h":5.47,"l":5.05,"c":5.29,"v":54800},{"d":"2019-03-05","o":5.24,"h":5.33,"l":5.18,"c":5.18,"v":26900},{"d":"2019-03-06","o":5.11,"h":5.17,"l":4.95,"c":4.97,"v":44100},{"d":"2019-03-07","o":4.97,"h":5.1,"l":4.92,"c":4.94,"v":25600},{"d":"2019-03-08","o":4.95,"h":5.04,"l":4.65,"c":4.91,"v":78600},{"d":"2019-03-11","o":4.95,"h":5.14,"l":4.95,"c":5.07,"v":25300},{"d":"2019-03-12","o":5.08,"h":5.18,"l":5.03,"c":5.12,"v":22200},{"d":"2019-03-13","o":5.09,"h":5.18,"l":5.08,"c":5.09,"v":31800},{"d":"2019-03-14","o":5.04,"h":5.22,"l":5,"c":5,"v":37100},{"d":"2019-03-15","o":5.1,"h":5.1,"l":4.87,"c":4.99,"v":45900},{"d":"2019-03-18","o":4.96,"h":5.11,"l":4.85,"c":4.86,"v":34200},{"d":"2019-03-19","o":4.85,"h":4.95,"l":4.72,"c":4.82,"v":41000},{"d":"2019-03-20","o":4.86,"h":4.95,"l":4.72,"c":4.72,"v":22900},{"d":"2019-03-21","o":4.89,"h":5.08,"l":4.68,"c":4.89,"v":46500},{"d":"2019-03-22","o":4.78,"h":4.97,"l":4.63,"c":4.69,"v":71800},{"d":"2019-03-25","o":4.72,"h":4.84,"l":4.52,"c":4.54,"v":43300},{"d":"2019-03-26","o":4.51,"h":4.8,"l":4.38,"c":4.4,"v":70600},{"d":"2019-03-27","o":4.3,"h":4.59,"l":4.3,"c":4.51,"v":42400},{"d":"2019-03-28","o":4.54,"h":4.55,"l":4.4,"c":4.44,"v":38800},{"d":"2019-03-29","o":4.44,"h":4.6,"l":4.44,"c":4.52,"v":23100},{"d":"2019-04-01","o":4.58,"h":4.58,"l":4.5,"c":4.55,"v":19400},{"d":"2019-04-02","o":4.5,"h":4.55,"l":4.46,"c":4.53,"v":15700},{"d":"2019-04-03","o":4.51,"h":4.57,"l":4.41,"c":4.42,"v":52000},{"d":"2019-04-04","o":4.47,"h":4.54,"l":4.46,"c":4.46,"v":13900},{"d":"2019-04-05","o":4.55,"h":4.59,"l":4.39,"c":4.51,"v":37800},{"d":"2019-04-08","o":4.51,"h":4.51,"l":4.4,"c":4.42,"v":26500},{"d":"2019-04-09","o":4.41,"h":4.52,"l":4.32,"c":4.35,"v":25800},{"d":"2019-04-10","o":4.31,"h":4.51,"l":4.31,"c":4.4,"v":16200},{"d":"2019-04-11","o":4.38,"h":4.5,"l":4.38,"c":4.45,"v":40500},{"d":"2019-04-12","o":4.47,"h":4.47,"l":4.36,"c":4.43,"v":17100},{"d":"2019-04-15","o":4.4,"h":4.5,"l":4.21,"c":4.27,"v":49500},{"d":"2019-04-16","o":4.25,"h":4.34,"l":4.2,"c":4.3,"v":36800},{"d":"2019-04-17","o":4.29,"h":4.34,"l":4.21,"c":4.22,"v":38900},{"d":"2019-04-18","o":4.21,"h":4.24,"l":4.03,"c":4.18,"v":46700},{"d":"2019-04-22","o":4.14,"h":4.19,"l":3.96,"c":4.08,"v":135000},{"d":"2019-04-23","o":4.23,"h":4.35,"l":4.1,"c":4.26,"v":122700},{"d":"2019-04-24","o":4.27,"h":4.29,"l":4.22,"c":4.28,"v":76300},{"d":"2019-04-25","o":4.28,"h":4.28,"l":4.19,"c":4.19,"v":39400},{"d":"2019-04-26","o":4.28,"h":4.28,"l":4.19,"c":4.2,"v":67800},{"d":"2019-04-29","o":4.2,"h":4.28,"l":4.19,"c":4.22,"v":147300},{"d":"2019-04-30","o":4.26,"h":4.29,"l":4.16,"c":4.16,"v":56200},{"d":"2019-05-01","o":4.17,"h":4.63,"l":4.17,"c":4.43,"v":66600},{"d":"2019-05-02","o":4.45,"h":4.63,"l":4.38,"c":4.46,"v":51400},{"d":"2019-05-03","o":4.56,"h":4.88,"l":4.48,"c":4.59,"v":139000},{"d":"2019-05-06","o":4.63,"h":4.67,"l":4.54,"c":4.54,"v":53800},{"d":"2019-05-07","o":4.52,"h":4.75,"l":4.52,"c":4.75,"v":34600},{"d":"2019-05-08","o":4.7,"h":4.75,"l":4.63,"c":4.69,"v":64700},{"d":"2019-05-09","o":4.65,"h":4.68,"l":4.57,"c":4.62,"v":36100},{"d":"2019-05-10","o":4.59,"h":4.68,"l":4.58,"c":4.58,"v":69200},{"d":"2019-05-13","o":4.6,"h":4.63,"l":4.49,"c":4.5,"v":56100},{"d":"2019-05-14","o":4.54,"h":4.54,"l":4.31,"c":4.4,"v":38600},{"d":"2019-05-15","o":4.43,"h":4.43,"l":4.17,"c":4.38,"v":48800},{"d":"2019-05-16","o":4.35,"h":4.38,"l":3.85,"c":4.01,"v":245900},{"d":"2019-05-17","o":4.08,"h":4.36,"l":4.01,"c":4.27,"v":44700},{"d":"2019-05-20","o":4.2,"h":4.46,"l":4.17,"c":4.17,"v":88400},{"d":"2019-05-21","o":4.2,"h":4.33,"l":4.18,"c":4.22,"v":18500},{"d":"2019-05-22","o":4.36,"h":4.37,"l":4.17,"c":4.2,"v":7700},{"d":"2019-05-23","o":4.14,"h":4.18,"l":4.02,"c":4.13,"v":17800},{"d":"2019-05-24","o":4,"h":4.18,"l":4,"c":4.03,"v":20600},{"d":"2019-05-28","o":4.01,"h":4.17,"l":4.01,"c":4.15,"v":20800},{"d":"2019-05-29","o":4.15,"h":4.15,"l":4.06,"c":4.12,"v":10400},{"d":"2019-05-30","o":4.02,"h":4.29,"l":4.02,"c":4.28,"v":24400},{"d":"2019-05-31","o":4.27,"h":4.27,"l":4.11,"c":4.17,"v":9200},{"d":"2019-06-03","o":4.21,"h":4.22,"l":3.97,"c":3.98,"v":59300},{"d":"2019-06-04","o":4,"h":4.13,"l":4,"c":4.07,"v":18000},{"d":"2019-06-05","o":4.08,"h":4.14,"l":3.94,"c":3.94,"v":31900},{"d":"2019-06-06","o":4.05,"h":4.27,"l":4.05,"c":4.19,"v":57800},{"d":"2019-06-07","o":4.34,"h":4.34,"l":4.01,"c":4.24,"v":34500},{"d":"2019-06-10","o":4.18,"h":4.3,"l":4.18,"c":4.28,"v":18700},{"d":"2019-06-11","o":4.3,"h":4.3,"l":4.1,"c":4.18,"v":32200},{"d":"2019-06-12","o":4.15,"h":4.15,"l":3.95,"c":4.03,"v":48100},{"d":"2019-06-13","o":4.01,"h":4.16,"l":4.01,"c":4.12,"v":15500},{"d":"2019-06-14","o":4.1,"h":4.19,"l":4.02,"c":4.15,"v":16000},{"d":"2019-06-17","o":4.15,"h":4.21,"l":4,"c":4.21,"v":14800},{"d":"2019-06-18","o":4.11,"h":4.32,"l":4.01,"c":4.14,"v":31100},{"d":"2019-06-19","o":4.16,"h":4.28,"l":4.12,"c":4.23,"v":11300},{"d":"2019-06-20","o":4.19,"h":4.32,"l":3.98,"c":4.04,"v":63600},{"d":"2019-06-21","o":4,"h":4.15,"l":3.8,"c":3.8,"v":64200},{"d":"2019-06-24","o":3.8,"h":3.83,"l":3.37,"c":3.77,"v":100400},{"d":"2019-06-25","o":3.8,"h":3.91,"l":3.51,"c":3.67,"v":47400},{"d":"2019-06-26","o":3.65,"h":3.65,"l":3.39,"c":3.5,"v":89200},{"d":"2019-06-27","o":3.5,"h":3.69,"l":3.44,"c":3.47,"v":31300},{"d":"2019-06-28","o":3.45,"h":3.67,"l":3.45,"c":3.63,"v":21500},{"d":"2019-07-01","o":3.61,"h":3.69,"l":3.5,"c":3.61,"v":27400},{"d":"2019-07-02","o":3.51,"h":3.72,"l":3.51,"c":3.53,"v":33600},{"d":"2019-07-03","o":3.47,"h":3.69,"l":3.47,"c":3.64,"v":38300},{"d":"2019-07-05","o":3.6,"h":3.69,"l":3.52,"c":3.65,"v":9600},{"d":"2019-07-08","o":3.64,"h":3.65,"l":3.54,"c":3.65,"v":26900},{"d":"2019-07-09","o":3.68,"h":4.21,"l":3.68,"c":4.05,"v":165500},{"d":"2019-07-10","o":4.05,"h":4.32,"l":4.02,"c":4.28,"v":82600},{"d":"2019-07-11","o":4.38,"h":4.38,"l":4.1,"c":4.15,"v":38600},{"d":"2019-07-12","o":4.09,"h":4.27,"l":4.08,"c":4.1,"v":82000},{"d":"2019-07-15","o":4.14,"h":4.2,"l":3.8,"c":4.17,"v":43300},{"d":"2019-07-16","o":4.16,"h":4.27,"l":4.06,"c":4.13,"v":42100},{"d":"2019-07-17","o":4.5,"h":5.45,"l":4.31,"c":4.67,"v":1549400},{"d":"2019-07-18","o":4.57,"h":4.8,"l":4.38,"c":4.55,"v":278600},{"d":"2019-07-19","o":4.49,"h":4.59,"l":4.28,"c":4.35,"v":104000},{"d":"2019-07-22","o":4.35,"h":4.44,"l":4.15,"c":4.21,"v":47600},{"d":"2019-07-23","o":4.23,"h":4.52,"l":4.21,"c":4.38,"v":36300},{"d":"2019-07-24","o":4.43,"h":4.8,"l":4.41,"c":4.61,"v":72500},{"d":"2019-07-25","o":4.63,"h":4.71,"l":4.52,"c":4.52,"v":28500},{"d":"2019-07-26","o":4.6,"h":4.78,"l":4.6,"c":4.7,"v":48200},{"d":"2019-07-29","o":4.71,"h":4.97,"l":4.59,"c":4.59,"v":89200},{"d":"2019-07-30","o":4.63,"h":4.83,"l":4.61,"c":4.69,"v":59600},{"d":"2019-07-31","o":4.73,"h":4.93,"l":4.66,"c":4.69,"v":41800},{"d":"2019-08-01","o":4.75,"h":4.86,"l":4.54,"c":4.57,"v":44900},{"d":"2019-08-02","o":4.58,"h":4.69,"l":4.51,"c":4.51,"v":22100},{"d":"2019-08-05","o":4.5,"h":4.6,"l":4.35,"c":4.43,"v":45300},{"d":"2019-08-06","o":4.4,"h":4.53,"l":4.24,"c":4.42,"v":69700},{"d":"2019-08-07","o":4.34,"h":4.52,"l":4.34,"c":4.4,"v":40200},{"d":"2019-08-08","o":4.5,"h":4.55,"l":4.32,"c":4.37,"v":26000},{"d":"2019-08-09","o":4.38,"h":4.45,"l":4.2,"c":4.27,"v":47800},{"d":"2019-08-12","o":4.3,"h":4.4,"l":4.25,"c":4.26,"v":43400},{"d":"2019-08-13","o":4.22,"h":4.36,"l":4.22,"c":4.31,"v":24400},{"d":"2019-08-14","o":4.33,"h":4.39,"l":4.12,"c":4.18,"v":68400},{"d":"2019-08-15","o":4.21,"h":4.25,"l":3.82,"c":4,"v":120000},{"d":"2019-08-16","o":4.05,"h":4.25,"l":4.05,"c":4.22,"v":15600},{"d":"2019-08-19","o":4.32,"h":4.32,"l":4.12,"c":4.19,"v":34600},{"d":"2019-08-20","o":4.17,"h":4.38,"l":4.02,"c":4.18,"v":81300},{"d":"2019-08-21","o":4.19,"h":4.3,"l":4.07,"c":4.07,"v":72800},{"d":"2019-08-22","o":4.06,"h":4.26,"l":4.03,"c":4.25,"v":51500},{"d":"2019-08-23","o":4.22,"h":4.28,"l":4.04,"c":4.1,"v":49400},{"d":"2019-08-26","o":4.13,"h":4.18,"l":4,"c":4.13,"v":99600},{"d":"2019-08-27","o":4.09,"h":4.1,"l":4,"c":4.07,"v":64100},{"d":"2019-08-28","o":4.09,"h":4.17,"l":4.03,"c":4.12,"v":65000},{"d":"2019-08-29","o":4.14,"h":4.14,"l":4.01,"c":4.01,"v":41700},{"d":"2019-08-30","o":4.08,"h":4.09,"l":3.96,"c":3.97,"v":59300},{"d":"2019-09-03","o":3.98,"h":3.99,"l":3.85,"c":3.97,"v":30900},{"d":"2019-09-04","o":3.89,"h":4.18,"l":3.89,"c":4.11,"v":30700},{"d":"2019-09-05","o":4.06,"h":4.18,"l":3.96,"c":3.99,"v":37400},{"d":"2019-09-06","o":3.97,"h":4.11,"l":3.97,"c":4.04,"v":12600},{"d":"2019-09-09","o":4.04,"h":4.18,"l":3.91,"c":4.13,"v":44700},{"d":"2019-09-10","o":4.12,"h":4.18,"l":3.95,"c":3.95,"v":51000},{"d":"2019-09-11","o":3.92,"h":4.1,"l":3.92,"c":4.04,"v":32900},{"d":"2019-09-12","o":4.12,"h":4.14,"l":3.95,"c":3.96,"v":9000},{"d":"2019-09-13","o":3.99,"h":4.14,"l":3.99,"c":4.12,"v":44800},{"d":"2019-09-16","o":4.04,"h":4.3,"l":4.04,"c":4.1,"v":59100},{"d":"2019-09-17","o":4.23,"h":4.34,"l":4.22,"c":4.25,"v":70900},{"d":"2019-09-18","o":4.27,"h":4.43,"l":4.25,"c":4.25,"v":60400},{"d":"2019-09-19","o":4.25,"h":4.39,"l":4.25,"c":4.33,"v":40500},{"d":"2019-09-20","o":4.39,"h":4.44,"l":4.26,"c":4.3,"v":52600},{"d":"2019-09-23","o":4.34,"h":4.34,"l":4.22,"c":4.26,"v":41500},{"d":"2019-09-24","o":4.25,"h":4.27,"l":4,"c":4.08,"v":81100},{"d":"2019-09-25","o":4.08,"h":4.09,"l":3.9,"c":4,"v":63500},{"d":"2019-09-26","o":4.03,"h":4.08,"l":3.82,"c":4.01,"v":66800},{"d":"2019-09-27","o":4.05,"h":4.08,"l":3.94,"c":3.94,"v":20400},{"d":"2019-09-30","o":4.08,"h":4.14,"l":3.92,"c":4,"v":26200},{"d":"2019-10-01","o":4,"h":4.07,"l":3.8,"c":3.87,"v":48300},{"d":"2019-10-02","o":3.81,"h":3.92,"l":3.7,"c":3.8,"v":76900},{"d":"2019-10-03","o":3.81,"h":3.91,"l":3.76,"c":3.81,"v":29300},{"d":"2019-10-04","o":3.87,"h":3.95,"l":3.68,"c":3.76,"v":42600},{"d":"2019-10-07","o":3.75,"h":3.91,"l":3.75,"c":3.85,"v":14800},{"d":"2019-10-08","o":3.85,"h":4.03,"l":3.85,"c":3.88,"v":42800},{"d":"2019-10-09","o":3.96,"h":4,"l":3.68,"c":3.71,"v":69100},{"d":"2019-10-10","o":3.74,"h":3.87,"l":3.61,"c":3.66,"v":39100},{"d":"2019-10-11","o":3.69,"h":3.8,"l":3.67,"c":3.75,"v":23800},{"d":"2019-10-14","o":3.75,"h":3.75,"l":3.51,"c":3.52,"v":61500},{"d":"2019-10-15","o":3.55,"h":3.73,"l":3.55,"c":3.7,"v":26300},{"d":"2019-10-16","o":3.69,"h":3.75,"l":3.59,"c":3.68,"v":26900},{"d":"2019-10-17","o":3.69,"h":3.7,"l":3.6,"c":3.67,"v":9200},{"d":"2019-10-18","o":3.7,"h":3.86,"l":3.69,"c":3.86,"v":24700},{"d":"2019-10-21","o":3.89,"h":3.98,"l":3.81,"c":3.93,"v":26500},{"d":"2019-10-22","o":3.94,"h":4.08,"l":3.93,"c":4.02,"v":15700},{"d":"2019-10-23","o":4.01,"h":4.07,"l":3.85,"c":3.87,"v":51200},{"d":"2019-10-24","o":3.87,"h":4.04,"l":3.85,"c":3.91,"v":25400},{"d":"2019-10-25","o":3.95,"h":4.07,"l":3.81,"c":3.92,"v":43600},{"d":"2019-10-28","o":3.92,"h":4,"l":3.87,"c":3.9,"v":31800},{"d":"2019-10-29","o":3.92,"h":4.01,"l":3.92,"c":3.96,"v":30100},{"d":"2019-10-30","o":3.98,"h":4,"l":3.92,"c":3.95,"v":26300},{"d":"2019-10-31","o":3.98,"h":3.99,"l":3.86,"c":3.87,"v":46800},{"d":"2019-11-01","o":3.92,"h":3.97,"l":3.8,"c":3.96,"v":31500},{"d":"2019-11-04","o":3.97,"h":4.01,"l":3.95,"c":3.99,"v":58800},{"d":"2019-11-05","o":4.15,"h":4.24,"l":4.02,"c":4.03,"v":61300},{"d":"2019-11-06","o":4.05,"h":4.05,"l":3.9,"c":3.92,"v":44400},{"d":"2019-11-07","o":4,"h":4,"l":3.89,"c":3.89,"v":10100},{"d":"2019-11-08","o":3.89,"h":3.93,"l":3.84,"c":3.93,"v":26800},{"d":"2019-11-11","o":3.89,"h":3.96,"l":3.86,"c":3.95,"v":22600},{"d":"2019-11-12","o":3.96,"h":3.96,"l":3.83,"c":3.83,"v":41400},{"d":"2019-11-13","o":3.87,"h":3.88,"l":3.7,"c":3.85,"v":33300},{"d":"2019-11-14","o":3.9,"h":3.91,"l":3.76,"c":3.85,"v":42000},{"d":"2019-11-15","o":3.85,"h":3.9,"l":3.75,"c":3.84,"v":29700},{"d":"2019-11-18","o":3.8,"h":3.84,"l":3.71,"c":3.74,"v":71100},{"d":"2019-11-19","o":3.71,"h":3.8,"l":3.58,"c":3.58,"v":66200},{"d":"2019-11-20","o":3.6,"h":3.67,"l":3.5,"c":3.53,"v":98200},{"d":"2019-11-21","o":3.52,"h":3.63,"l":3.2,"c":3.46,"v":91000},{"d":"2019-11-22","o":3.5,"h":3.58,"l":3.46,"c":3.55,"v":91700},{"d":"2019-11-25","o":3.6,"h":3.66,"l":3.57,"c":3.64,"v":61900},{"d":"2019-11-26","o":3.63,"h":3.9,"l":3.63,"c":3.9,"v":142800},{"d":"2019-11-27","o":3.89,"h":3.93,"l":3.86,"c":3.89,"v":47600},{"d":"2019-11-29","o":3.89,"h":3.92,"l":3.8,"c":3.83,"v":16600},{"d":"2019-12-02","o":3.8,"h":3.84,"l":3.73,"c":3.78,"v":25000},{"d":"2019-12-03","o":3.72,"h":3.78,"l":3.72,"c":3.76,"v":40100},{"d":"2019-12-04","o":3.79,"h":3.81,"l":3.73,"c":3.78,"v":45900},{"d":"2019-12-05","o":3.81,"h":3.81,"l":3.74,"c":3.77,"v":17100},{"d":"2019-12-06","o":3.76,"h":3.84,"l":3.72,"c":3.74,"v":36400},{"d":"2019-12-09","o":3.73,"h":3.84,"l":3.69,"c":3.81,"v":112100},{"d":"2019-12-10","o":3.84,"h":3.9,"l":3.77,"c":3.88,"v":57000},{"d":"2019-12-11","o":3.82,"h":3.89,"l":3.73,"c":3.86,"v":38000},{"d":"2019-12-12","o":3.86,"h":3.87,"l":3.81,"c":3.84,"v":17300},{"d":"2019-12-13","o":3.3,"h":3.44,"l":2.92,"c":3.26,"v":375200},{"d":"2019-12-16","o":3.54,"h":3.54,"l":3.26,"c":3.26,"v":111000},{"d":"2019-12-17","o":3.31,"h":3.41,"l":3.25,"c":3.26,"v":50500},{"d":"2019-12-18","o":3.3,"h":3.37,"l":2.85,"c":2.97,"v":388900},{"d":"2019-12-19","o":2.98,"h":2.98,"l":2.78,"c":2.87,"v":159400},{"d":"2019-12-20","o":2.87,"h":2.98,"l":2.78,"c":2.78,"v":90600},{"d":"2019-12-23","o":2.91,"h":3.02,"l":2.86,"c":2.87,"v":131300},{"d":"2019-12-24","o":2.93,"h":2.98,"l":2.87,"c":2.88,"v":29800},{"d":"2019-12-26","o":2.91,"h":2.94,"l":2.85,"c":2.94,"v":57500},{"d":"2019-12-27","o":2.92,"h":2.95,"l":2.85,"c":2.89,"v":71900},{"d":"2019-12-30","o":2.9,"h":3.25,"l":2.9,"c":3.23,"v":114000},{"d":"2019-12-31","o":3.24,"h":3.35,"l":3.22,"c":3.28,"v":58700},{"d":"2020-01-02","o":3.29,"h":3.32,"l":2.88,"c":3,"v":80200},{"d":"2020-01-03","o":3.03,"h":3.18,"l":3.03,"c":3.16,"v":23500},{"d":"2020-01-06","o":3.16,"h":3.16,"l":3.04,"c":3.16,"v":33700},{"d":"2020-01-07","o":3.24,"h":3.24,"l":2.9,"c":2.97,"v":75900},{"d":"2020-01-08","o":2.95,"h":3.03,"l":2.93,"c":3,"v":41100},{"d":"2020-01-09","o":3.03,"h":3.06,"l":2.93,"c":2.93,"v":32600},{"d":"2020-01-10","o":2.95,"h":2.96,"l":2.85,"c":2.87,"v":47600},{"d":"2020-01-13","o":2.86,"h":2.89,"l":2.74,"c":2.77,"v":51500},{"d":"2020-01-14","o":2.77,"h":3.5,"l":2.77,"c":3.32,"v":286200},{"d":"2020-01-15","o":3.32,"h":3.39,"l":3.16,"c":3.3,"v":139700},{"d":"2020-01-16","o":3.32,"h":3.59,"l":3.15,"c":3.55,"v":98700},{"d":"2020-01-17","o":3.55,"h":3.59,"l":3.36,"c":3.48,"v":93800},{"d":"2020-01-21","o":3.51,"h":3.79,"l":3.43,"c":3.73,"v":72500},{"d":"2020-01-22","o":3.93,"h":4.13,"l":3.85,"c":4.06,"v":138400},{"d":"2020-01-23","o":4.1,"h":4.1,"l":3.73,"c":3.95,"v":96200},{"d":"2020-01-24","o":3.99,"h":3.99,"l":3.77,"c":3.86,"v":33600},{"d":"2020-01-27","o":3.8,"h":4.05,"l":3.75,"c":3.97,"v":46700},{"d":"2020-01-28","o":3.93,"h":4.02,"l":3.85,"c":3.96,"v":23800},{"d":"2020-01-29","o":3.8,"h":3.92,"l":3.73,"c":3.75,"v":55100},{"d":"2020-01-30","o":3.68,"h":3.73,"l":3.54,"c":3.61,"v":36900},{"d":"2020-01-31","o":3.61,"h":3.65,"l":3.54,"c":3.55,"v":21300},{"d":"2020-02-03","o":3.55,"h":3.81,"l":3.55,"c":3.57,"v":38200},{"d":"2020-02-04","o":3.58,"h":3.62,"l":3.5,"c":3.5,"v":34600},{"d":"2020-02-05","o":3.65,"h":3.66,"l":3.51,"c":3.56,"v":23800},{"d":"2020-02-06","o":3.62,"h":3.62,"l":3.38,"c":3.48,"v":29300},{"d":"2020-02-07","o":3.49,"h":3.5,"l":3.4,"c":3.4,"v":31200},{"d":"2020-02-10","o":3.34,"h":3.49,"l":3.31,"c":3.42,"v":40300},{"d":"2020-02-11","o":3.5,"h":3.61,"l":3.42,"c":3.5,"v":35400},{"d":"2020-02-12","o":3.65,"h":3.75,"l":3.39,"c":3.45,"v":58100},{"d":"2020-02-13","o":3.45,"h":3.45,"l":3.27,"c":3.41,"v":22700},{"d":"2020-02-14","o":3.43,"h":3.47,"l":3.31,"c":3.45,"v":33300},{"d":"2020-02-18","o":3.39,"h":3.75,"l":3.38,"c":3.57,"v":75000},{"d":"2020-02-19","o":3.6,"h":3.65,"l":3.4,"c":3.41,"v":37600},{"d":"2020-02-20","o":3.52,"h":3.52,"l":3.37,"c":3.42,"v":49200},{"d":"2020-02-21","o":3.47,"h":3.47,"l":3.33,"c":3.38,"v":38600},{"d":"2020-02-24","o":3.36,"h":3.36,"l":3.26,"c":3.31,"v":25000},{"d":"2020-02-25","o":3.3,"h":3.3,"l":3.1,"c":3.23,"v":61500},{"d":"2020-02-26","o":3.2,"h":3.27,"l":3.13,"c":3.27,"v":32000},{"d":"2020-02-27","o":3.24,"h":3.28,"l":3.02,"c":3.1,"v":61900},{"d":"2020-02-28","o":3.02,"h":3.02,"l":2.86,"c":2.99,"v":69800},{"d":"2020-03-02","o":3,"h":3.06,"l":2.89,"c":3.02,"v":46100},{"d":"2020-03-03","o":3.05,"h":3.05,"l":2.78,"c":2.91,"v":58900},{"d":"2020-03-04","o":2.96,"h":2.99,"l":2.79,"c":2.93,"v":44000},{"d":"2020-03-05","o":2.81,"h":3,"l":2.81,"c":2.81,"v":32600},{"d":"2020-03-06","o":2.82,"h":2.87,"l":2.6,"c":2.6,"v":111500},{"d":"2020-03-09","o":2.47,"h":2.54,"l":2.26,"c":2.34,"v":163900},{"d":"2020-03-10","o":2.36,"h":2.43,"l":2.2,"c":2.2,"v":150100},{"d":"2020-03-11","o":2.2,"h":2.2,"l":2.01,"c":2.07,"v":117900},{"d":"2020-03-12","o":2,"h":2.01,"l":1.8,"c":1.83,"v":296200},{"d":"2020-03-13","o":1.9,"h":2.12,"l":1.9,"c":2.12,"v":103700},{"d":"2020-03-16","o":2.05,"h":2.05,"l":1.9,"c":1.92,"v":74600},{"d":"2020-03-17","o":1.9,"h":2.12,"l":1.9,"c":2.03,"v":89600},{"d":"2020-03-18","o":1.91,"h":1.96,"l":1.7,"c":1.79,"v":161200},{"d":"2020-03-19","o":1.81,"h":1.92,"l":1.64,"c":1.85,"v":59000},{"d":"2020-03-20","o":1.87,"h":1.97,"l":1.83,"c":1.85,"v":56000},{"d":"2020-03-23","o":1.91,"h":1.91,"l":1.59,"c":1.64,"v":82100},{"d":"2020-03-24","o":1.75,"h":1.75,"l":1.67,"c":1.69,"v":68900},{"d":"2020-03-25","o":1.72,"h":1.79,"l":1.5,"c":1.6,"v":130100},{"d":"2020-03-26","o":1.61,"h":1.7,"l":1.6,"c":1.63,"v":64600},{"d":"2020-03-27","o":1.65,"h":1.69,"l":1.33,"c":1.35,"v":99600},{"d":"2020-03-30","o":1.5,"h":1.68,"l":1.45,"c":1.62,"v":81400},{"d":"2020-03-31","o":1.63,"h":1.67,"l":1.55,"c":1.59,"v":52100},{"d":"2020-04-01","o":1.52,"h":1.73,"l":1.52,"c":1.65,"v":60300},{"d":"2020-04-02","o":1.74,"h":1.74,"l":1.51,"c":1.53,"v":63200},{"d":"2020-04-03","o":1.48,"h":1.65,"l":1.48,"c":1.55,"v":36600},{"d":"2020-04-06","o":1.57,"h":1.72,"l":1.57,"c":1.62,"v":28000},{"d":"2020-04-07","o":1.69,"h":1.83,"l":1.65,"c":1.68,"v":36600},{"d":"2020-04-08","o":1.71,"h":1.72,"l":1.66,"c":1.7,"v":18300},{"d":"2020-04-09","o":1.72,"h":1.83,"l":1.69,"c":1.83,"v":34700},{"d":"2020-04-13","o":1.85,"h":1.85,"l":1.76,"c":1.77,"v":21800},{"d":"2020-04-14","o":1.94,"h":1.96,"l":1.86,"c":1.94,"v":45800},{"d":"2020-04-15","o":1.94,"h":1.95,"l":1.78,"c":1.92,"v":21300},{"d":"2020-04-16","o":1.96,"h":2,"l":1.89,"c":1.93,"v":39000},{"d":"2020-04-17","o":2,"h":2,"l":1.91,"c":1.99,"v":15600},{"d":"2020-04-20","o":2.15,"h":2.42,"l":1.91,"c":2.01,"v":456600},{"d":"2020-04-21","o":2.1,"h":2.1,"l":1.84,"c":1.94,"v":114600},{"d":"2020-04-22","o":2,"h":2,"l":1.86,"c":1.93,"v":58000},{"d":"2020-04-23","o":1.95,"h":2.02,"l":1.9,"c":2,"v":63700},{"d":"2020-04-24","o":1.99,"h":2.03,"l":1.99,"c":2.01,"v":52600},{"d":"2020-04-27","o":2,"h":2.03,"l":1.96,"c":2.01,"v":47500},{"d":"2020-04-28","o":2,"h":2.01,"l":1.89,"c":1.96,"v":68700},{"d":"2020-04-29","o":1.99,"h":2.03,"l":1.97,"c":2,"v":59900},{"d":"2020-04-30","o":2,"h":2,"l":1.87,"c":1.89,"v":75600},{"d":"2020-05-01","o":1.81,"h":1.94,"l":1.81,"c":1.84,"v":48300},{"d":"2020-05-04","o":2.25,"h":2.39,"l":1.87,"c":1.98,"v":7115900},{"d":"2020-05-05","o":1.99,"h":1.99,"l":1.8,"c":1.85,"v":583800},{"d":"2020-05-06","o":1.84,"h":1.91,"l":1.7,"c":1.8,"v":188700},{"d":"2020-05-07","o":1.8,"h":1.88,"l":1.78,"c":1.81,"v":139400},{"d":"2020-05-08","o":1.85,"h":1.85,"l":1.71,"c":1.81,"v":128600},{"d":"2020-05-11","o":1.85,"h":2.01,"l":1.85,"c":1.95,"v":298500},{"d":"2020-05-12","o":1.99,"h":2,"l":1.94,"c":1.95,"v":217400},{"d":"2020-05-13","o":1.93,"h":1.95,"l":1.8,"c":1.92,"v":209000},{"d":"2020-05-14","o":1.89,"h":1.91,"l":1.82,"c":1.91,"v":42000},{"d":"2020-05-15","o":1.91,"h":1.92,"l":1.83,"c":1.9,"v":74500},{"d":"2020-05-18","o":1.9,"h":1.9,"l":1.82,"c":1.85,"v":115800},{"d":"2020-05-19","o":1.87,"h":1.97,"l":1.85,"c":1.9,"v":129300},{"d":"2020-05-20","o":1.88,"h":1.94,"l":1.85,"c":1.87,"v":67800},{"d":"2020-05-21","o":1.89,"h":2.09,"l":1.84,"c":2.05,"v":275200},{"d":"2020-05-22","o":1.94,"h":2.25,"l":1.94,"c":2.18,"v":267500},{"d":"2020-05-26","o":2.29,"h":2.48,"l":2.22,"c":2.36,"v":643500},{"d":"2020-05-27","o":2.4,"h":2.43,"l":2.3,"c":2.32,"v":245000},{"d":"2020-05-28","o":2.35,"h":2.35,"l":2.09,"c":2.28,"v":310900},{"d":"2020-05-29","o":2.2,"h":2.31,"l":2.09,"c":2.28,"v":149200},{"d":"2020-06-01","o":2.57,"h":2.58,"l":2.18,"c":2.33,"v":1414100},{"d":"2020-06-02","o":2.25,"h":2.4,"l":2.21,"c":2.21,"v":333400},{"d":"2020-06-03","o":2.25,"h":2.41,"l":2.18,"c":2.3,"v":410400},{"d":"2020-06-04","o":2.26,"h":2.43,"l":2.22,"c":2.37,"v":299300},{"d":"2020-06-05","o":2.36,"h":2.4,"l":2.19,"c":2.24,"v":244000},{"d":"2020-06-08","o":2.25,"h":2.3,"l":1.98,"c":1.99,"v":396000},{"d":"2020-06-09","o":2.11,"h":2.2,"l":2.06,"c":2.18,"v":224500},{"d":"2020-06-10","o":2.18,"h":2.28,"l":2.08,"c":2.12,"v":146300},{"d":"2020-06-11","o":2.13,"h":2.14,"l":1.85,"c":1.88,"v":265100},{"d":"2020-06-12","o":1.89,"h":2.39,"l":1.88,"c":2.27,"v":737100},{"d":"2020-06-15","o":2.11,"h":2.28,"l":2.04,"c":2.21,"v":256000},{"d":"2020-06-16","o":2.32,"h":2.81,"l":2.19,"c":2.55,"v":1090600},{"d":"2020-06-17","o":2.6,"h":2.61,"l":2.27,"c":2.37,"v":475600},{"d":"2020-06-18","o":2.42,"h":2.5,"l":2.35,"c":2.39,"v":230100},{"d":"2020-06-19","o":2.44,"h":2.46,"l":2.32,"c":2.4,"v":177000},{"d":"2020-06-22","o":2.38,"h":2.4,"l":2.31,"c":2.35,"v":106300},{"d":"2020-06-23","o":2.34,"h":2.36,"l":2.27,"c":2.33,"v":102100},{"d":"2020-06-24","o":2.33,"h":2.45,"l":2.23,"c":2.3,"v":192900},{"d":"2020-06-25","o":2.31,"h":2.67,"l":2.31,"c":2.5,"v":303600},{"d":"2020-06-26","o":2.49,"h":2.8,"l":2.4,"c":2.69,"v":331200},{"d":"2020-06-29","o":2.75,"h":3.2,"l":2.66,"c":2.92,"v":506700},{"d":"2020-06-30","o":2.83,"h":3.84,"l":2.82,"c":3.06,"v":818300},{"d":"2020-07-01","o":3.1,"h":3.3,"l":2.87,"c":2.98,"v":300300},{"d":"2020-07-02","o":3.01,"h":3.21,"l":2.99,"c":3.18,"v":310600},{"d":"2020-07-06","o":3.02,"h":3.17,"l":2.9,"c":3.06,"v":597300},{"d":"2020-07-07","o":3.06,"h":3.15,"l":2.92,"c":2.99,"v":280100},{"d":"2020-07-08","o":2.97,"h":3.05,"l":2.92,"c":2.95,"v":109500},{"d":"2020-07-09","o":2.93,"h":3.01,"l":2.85,"c":2.92,"v":174200},{"d":"2020-07-10","o":3.3,"h":3.52,"l":3.1,"c":3.3,"v":2868100},{"d":"2020-07-13","o":3.3,"h":3.31,"l":2.99,"c":3.01,"v":457500},{"d":"2020-07-14","o":3,"h":3.05,"l":2.65,"c":2.81,"v":292400},{"d":"2020-07-15","o":2.81,"h":2.98,"l":2.77,"c":2.9,"v":185300},{"d":"2020-07-16","o":2.89,"h":3.08,"l":2.86,"c":2.99,"v":170100},{"d":"2020-07-17","o":3.01,"h":3.15,"l":2.96,"c":3.1,"v":248800},{"d":"2020-07-20","o":3.1,"h":3.14,"l":2.97,"c":3.13,"v":204300},{"d":"2020-07-21","o":3.12,"h":3.16,"l":3,"c":3.07,"v":276600},{"d":"2020-07-22","o":3.06,"h":3.13,"l":3.01,"c":3.05,"v":299100},{"d":"2020-07-23","o":3,"h":3.08,"l":2.85,"c":2.86,"v":222000},{"d":"2020-07-24","o":2.86,"h":2.96,"l":2.86,"c":2.89,"v":126700},{"d":"2020-07-27","o":2.89,"h":3.03,"l":2.86,"c":2.9,"v":118100},{"d":"2020-07-28","o":3.05,"h":3.08,"l":2.8,"c":2.84,"v":523000},{"d":"2020-07-29","o":2.8,"h":2.89,"l":2.67,"c":2.67,"v":405300},{"d":"2020-07-30","o":2.68,"h":2.94,"l":2.58,"c":2.85,"v":467600},{"d":"2020-07-31","o":2.82,"h":2.89,"l":2.74,"c":2.78,"v":143500},{"d":"2020-08-03","o":2.78,"h":2.9,"l":2.73,"c":2.8,"v":317500},{"d":"2020-08-04","o":2.79,"h":3.02,"l":2.72,"c":2.88,"v":529800},{"d":"2020-08-05","o":2.95,"h":2.95,"l":2.88,"c":2.9,"v":148000},{"d":"2020-08-06","o":2.88,"h":2.9,"l":2.79,"c":2.86,"v":99800},{"d":"2020-08-07","o":2.82,"h":2.87,"l":2.77,"c":2.8,"v":61600},{"d":"2020-08-10","o":2.77,"h":2.97,"l":2.74,"c":2.96,"v":227000},{"d":"2020-08-11","o":2.95,"h":2.95,"l":2.76,"c":2.78,"v":229800},{"d":"2020-08-12","o":2.8,"h":2.8,"l":2.62,"c":2.64,"v":161300},{"d":"2020-08-13","o":2.64,"h":2.73,"l":2.59,"c":2.68,"v":203300},{"d":"2020-08-14","o":2.73,"h":2.73,"l":2.62,"c":2.68,"v":118800},{"d":"2020-08-17","o":2.68,"h":2.82,"l":2.6,"c":2.82,"v":197800},{"d":"2020-08-18","o":2.81,"h":2.81,"l":2.6,"c":2.65,"v":163800},{"d":"2020-08-19","o":2.71,"h":2.72,"l":2.52,"c":2.54,"v":156600},{"d":"2020-08-20","o":2.57,"h":2.58,"l":2.45,"c":2.5,"v":136700},{"d":"2020-08-21","o":2.5,"h":2.56,"l":2.35,"c":2.36,"v":191700},{"d":"2020-08-24","o":2.4,"h":2.43,"l":2.27,"c":2.34,"v":127100},{"d":"2020-08-25","o":2.31,"h":2.36,"l":1.7,"c":1.88,"v":2504700},{"d":"2020-08-26","o":1.9,"h":2.05,"l":1.86,"c":1.96,"v":456300},{"d":"2020-08-27","o":1.97,"h":2.02,"l":1.87,"c":1.93,"v":400800},{"d":"2020-08-28","o":1.92,"h":1.98,"l":1.89,"c":1.91,"v":173200},{"d":"2020-08-31","o":1.94,"h":2.01,"l":1.9,"c":1.98,"v":194700},{"d":"2020-09-01","o":2.02,"h":2.02,"l":1.9,"c":1.93,"v":93100},{"d":"2020-09-02","o":1.96,"h":1.96,"l":1.81,"c":1.89,"v":142900},{"d":"2020-09-03","o":1.91,"h":1.91,"l":1.76,"c":1.83,"v":196100},{"d":"2020-09-04","o":1.84,"h":1.88,"l":1.74,"c":1.79,"v":195100},{"d":"2020-09-08","o":1.75,"h":1.94,"l":1.75,"c":1.9,"v":177500},{"d":"2020-09-09","o":1.91,"h":2.01,"l":1.86,"c":1.86,"v":118400},{"d":"2020-09-10","o":1.89,"h":2.04,"l":1.88,"c":1.99,"v":143300},{"d":"2020-09-11","o":1.95,"h":2.19,"l":1.95,"c":2.08,"v":505600},{"d":"2020-09-14","o":2.08,"h":2.38,"l":2.08,"c":2.37,"v":397600},{"d":"2020-09-15","o":2.4,"h":2.41,"l":2.2,"c":2.31,"v":316900},{"d":"2020-09-16","o":2.28,"h":2.38,"l":2.26,"c":2.33,"v":185300},{"d":"2020-09-17","o":2.3,"h":2.4,"l":2.27,"c":2.37,"v":129600},{"d":"2020-09-18","o":2.36,"h":2.71,"l":2.3,"c":2.58,"v":475200},{"d":"2020-09-21","o":2.58,"h":2.6,"l":2.45,"c":2.46,"v":143600},{"d":"2020-09-22","o":2.5,"h":2.66,"l":2.37,"c":2.59,"v":206400},{"d":"2020-09-23","o":2.64,"h":2.64,"l":2.37,"c":2.38,"v":206900},{"d":"2020-09-24","o":2.37,"h":2.39,"l":2.25,"c":2.3,"v":92500},{"d":"2020-09-25","o":2.33,"h":2.54,"l":2.29,"c":2.49,"v":173800},{"d":"2020-09-28","o":2.52,"h":2.6,"l":2.5,"c":2.53,"v":94500},{"d":"2020-09-29","o":2.5,"h":2.66,"l":2.5,"c":2.56,"v":283700},{"d":"2020-09-30","o":2.51,"h":2.62,"l":2.36,"c":2.43,"v":178400},{"d":"2020-10-01","o":2.51,"h":2.98,"l":2.5,"c":2.97,"v":1155800},{"d":"2020-10-02","o":2.74,"h":2.88,"l":2.6,"c":2.6,"v":433600},{"d":"2020-10-05","o":2.78,"h":2.78,"l":2.64,"c":2.64,"v":139500},{"d":"2020-10-06","o":2.66,"h":2.71,"l":2.6,"c":2.61,"v":136300},{"d":"2020-10-07","o":2.65,"h":2.71,"l":2.6,"c":2.62,"v":124400},{"d":"2020-10-08","o":2.62,"h":2.71,"l":2.6,"c":2.63,"v":117700},{"d":"2020-10-09","o":2.64,"h":2.67,"l":2.56,"c":2.65,"v":118000},{"d":"2020-10-12","o":2.65,"h":2.78,"l":2.6,"c":2.6,"v":134100},{"d":"2020-10-13","o":2.62,"h":2.7,"l":2.57,"c":2.66,"v":87400},{"d":"2020-10-14","o":2.7,"h":3.05,"l":2.67,"c":2.81,"v":424000},{"d":"2020-10-15","o":2.7,"h":2.84,"l":2.64,"c":2.66,"v":141400},{"d":"2020-10-16","o":2.66,"h":2.77,"l":2.61,"c":2.64,"v":126200},{"d":"2020-10-19","o":2.64,"h":2.64,"l":2.35,"c":2.38,"v":168100},{"d":"2020-10-20","o":2.45,"h":2.5,"l":2.28,"c":2.34,"v":98400},{"d":"2020-10-21","o":2.24,"h":2.51,"l":2.24,"c":2.39,"v":239100},{"d":"2020-10-22","o":2.36,"h":2.49,"l":2.36,"c":2.39,"v":260000},{"d":"2020-10-23","o":2.38,"h":2.4,"l":2.22,"c":2.26,"v":167400},{"d":"2020-10-26","o":2.22,"h":2.26,"l":2.16,"c":2.18,"v":57000},{"d":"2020-10-27","o":2.18,"h":2.33,"l":2.16,"c":2.2,"v":141100},{"d":"2020-10-28","o":2.15,"h":2.18,"l":1.97,"c":2.02,"v":366300},{"d":"2020-10-29","o":2,"h":2.14,"l":2,"c":2.09,"v":96500},{"d":"2020-10-30","o":2.08,"h":2.19,"l":2.03,"c":2.06,"v":154100},{"d":"2020-11-02","o":2.09,"h":2.24,"l":2.09,"c":2.16,"v":94400},{"d":"2020-11-03","o":2.16,"h":2.19,"l":1.95,"c":1.96,"v":207200},{"d":"2020-11-04","o":2.12,"h":2.12,"l":1.96,"c":1.99,"v":78000},{"d":"2020-11-05","o":1.99,"h":2.05,"l":1.97,"c":2.02,"v":58900},{"d":"2020-11-06","o":2.02,"h":2.12,"l":2.01,"c":2.04,"v":83100},{"d":"2020-11-09","o":2.03,"h":2.08,"l":1.91,"c":1.94,"v":117300},{"d":"2020-11-10","o":1.96,"h":2.18,"l":1.92,"c":2.01,"v":177500},{"d":"2020-11-11","o":2.04,"h":2.06,"l":1.99,"c":2.06,"v":32100},{"d":"2020-11-12","o":2.02,"h":2.14,"l":2.02,"c":2.11,"v":38700},{"d":"2020-11-13","o":2.13,"h":2.19,"l":2.09,"c":2.17,"v":49000},{"d":"2020-11-16","o":2.16,"h":2.22,"l":2.09,"c":2.11,"v":81600},{"d":"2020-11-17","o":2.11,"h":2.21,"l":2.09,"c":2.14,"v":75600},{"d":"2020-11-18","o":2.18,"h":2.26,"l":2.13,"c":2.17,"v":66600},{"d":"2020-11-19","o":2.19,"h":2.2,"l":2.09,"c":2.18,"v":76600},{"d":"2020-11-20","o":2.19,"h":2.25,"l":2.02,"c":2.21,"v":122700},{"d":"2020-11-23","o":2.33,"h":2.38,"l":2.12,"c":2.17,"v":205900},{"d":"2020-11-24","o":2.22,"h":2.22,"l":1.96,"c":2.04,"v":268500},{"d":"2020-11-25","o":2.05,"h":2.35,"l":2.03,"c":2.28,"v":342400},{"d":"2020-11-27","o":2.28,"h":2.79,"l":2.28,"c":2.78,"v":324100},{"d":"2020-11-30","o":2.89,"h":2.91,"l":2.51,"c":2.64,"v":270500},{"d":"2020-12-01","o":2.75,"h":2.95,"l":2.64,"c":2.87,"v":226800},{"d":"2020-12-02","o":2.91,"h":2.95,"l":2.85,"c":2.91,"v":86800},{"d":"2020-12-03","o":2.9,"h":2.9,"l":2.73,"c":2.81,"v":88600},{"d":"2020-12-04","o":2.85,"h":2.96,"l":2.72,"c":2.89,"v":176500},{"d":"2020-12-07","o":2.88,"h":2.95,"l":2.81,"c":2.86,"v":82500},{"d":"2020-12-08","o":2.86,"h":3.09,"l":2.86,"c":3.03,"v":172100},{"d":"2020-12-09","o":3.05,"h":3.05,"l":2.71,"c":2.89,"v":164100},{"d":"2020-12-10","o":2.85,"h":5.4,"l":2.85,"c":3.14,"v":16876100},{"d":"2020-12-11","o":3.05,"h":3.2,"l":2.79,"c":2.99,"v":999300},{"d":"2020-12-14","o":3.64,"h":3.64,"l":2.63,"c":2.63,"v":2948500},{"d":"2020-12-15","o":2.66,"h":2.81,"l":2.63,"c":2.79,"v":336600},{"d":"2020-12-16","o":2.84,"h":2.84,"l":2.49,"c":2.64,"v":439800},{"d":"2020-12-17","o":2.66,"h":2.77,"l":2.62,"c":2.71,"v":256900},{"d":"2020-12-18","o":2.64,"h":2.79,"l":2.64,"c":2.79,"v":195800},{"d":"2020-12-21","o":3.15,"h":3.22,"l":2.71,"c":2.75,"v":1542700},{"d":"2020-12-22","o":3,"h":3.08,"l":2.71,"c":2.8,"v":1732200},{"d":"2020-12-23","o":2.89,"h":2.89,"l":2.65,"c":2.83,"v":917300},{"d":"2020-12-24","o":2.9,"h":2.9,"l":2.76,"c":2.85,"v":168100},{"d":"2020-12-28","o":2.81,"h":2.87,"l":2.69,"c":2.87,"v":609200},{"d":"2020-12-29","o":2.94,"h":2.94,"l":2.76,"c":2.92,"v":552000},{"d":"2020-12-30","o":2.94,"h":3.32,"l":2.88,"c":3.19,"v":1148200},{"d":"2020-12-31","o":3.22,"h":3.23,"l":2.98,"c":3.07,"v":283800},{"d":"2021-01-04","o":3.13,"h":3.32,"l":3.02,"c":3.27,"v":272400},{"d":"2021-01-05","o":3.28,"h":3.5,"l":3.27,"c":3.42,"v":423000},{"d":"2021-01-06","o":3.42,"h":3.55,"l":3.36,"c":3.36,"v":230100},{"d":"2021-01-07","o":3.45,"h":3.71,"l":3.33,"c":3.7,"v":307600},{"d":"2021-01-08","o":3.73,"h":3.96,"l":3.55,"c":3.91,"v":400800},{"d":"2021-01-11","o":3.83,"h":3.92,"l":3.56,"c":3.65,"v":339400},{"d":"2021-01-12","o":3.69,"h":3.95,"l":3.55,"c":3.81,"v":440400},{"d":"2021-01-13","o":3.82,"h":3.9,"l":3.71,"c":3.87,"v":273100},{"d":"2021-01-14","o":4.01,"h":4.48,"l":3.95,"c":4.38,"v":769000},{"d":"2021-01-15","o":4.43,"h":4.58,"l":4.25,"c":4.45,"v":469800},{"d":"2021-01-19","o":4.56,"h":4.57,"l":4.14,"c":4.38,"v":399800},{"d":"2021-01-20","o":4.44,"h":4.52,"l":4,"c":4.19,"v":322700},{"d":"2021-01-21","o":4.21,"h":4.58,"l":4.07,"c":4.43,"v":681200},{"d":"2021-01-22","o":4.43,"h":4.43,"l":4.18,"c":4.21,"v":465100},{"d":"2021-01-25","o":4.21,"h":4.34,"l":4.04,"c":4.23,"v":510800},{"d":"2021-01-26","o":4.25,"h":4.43,"l":3.92,"c":3.93,"v":647400},{"d":"2021-01-27","o":3.85,"h":4.01,"l":3.72,"c":3.88,"v":305700},{"d":"2021-01-28","o":3.73,"h":4.06,"l":3.43,"c":3.6,"v":583900},{"d":"2021-01-29","o":3.67,"h":3.91,"l":3.6,"c":3.65,"v":243900},{"d":"2021-02-01","o":3.95,"h":4.15,"l":3.8,"c":4.11,"v":754700},{"d":"2021-02-02","o":4.1,"h":4.2,"l":3.9,"c":4.19,"v":277700},{"d":"2021-02-03","o":4.26,"h":4.68,"l":4.19,"c":4.67,"v":478000},{"d":"2021-02-04","o":4.48,"h":4.7,"l":4.48,"c":4.53,"v":346600},{"d":"2021-02-05","o":4.56,"h":4.68,"l":4.36,"c":4.52,"v":150800},{"d":"2021-02-08","o":4.6,"h":5.63,"l":4.52,"c":5.3,"v":997500},{"d":"2021-02-09","o":5.28,"h":5.52,"l":5.14,"c":5.34,"v":508000},{"d":"2021-02-10","o":5.49,"h":5.49,"l":4.87,"c":5.3,"v":283700},{"d":"2021-02-11","o":5.32,"h":5.36,"l":5.12,"c":5.31,"v":157300},{"d":"2021-02-12","o":5.27,"h":5.4,"l":5.03,"c":5.25,"v":163900},{"d":"2021-02-16","o":5.36,"h":5.5,"l":5.27,"c":5.48,"v":279100},{"d":"2021-02-17","o":5.5,"h":5.52,"l":5.12,"c":5.39,"v":270700},{"d":"2021-02-18","o":5.39,"h":5.59,"l":5.06,"c":5.25,"v":319800},{"d":"2021-02-19","o":5.24,"h":5.24,"l":5.03,"c":5.18,"v":220000},{"d":"2021-02-22","o":5.14,"h":5.23,"l":4.87,"c":4.93,"v":169600},{"d":"2021-02-23","o":4.75,"h":4.75,"l":4.06,"c":4.59,"v":330200},{"d":"2021-02-24","o":4.67,"h":5.05,"l":4.47,"c":5.03,"v":196700},{"d":"2021-02-25","o":5.1,"h":5.21,"l":4.85,"c":5.18,"v":349100},{"d":"2021-02-26","o":5.26,"h":5.26,"l":4.71,"c":5.06,"v":197600},{"d":"2021-03-01","o":5.16,"h":5.29,"l":5.01,"c":5.14,"v":115200},{"d":"2021-03-02","o":5.14,"h":5.18,"l":4.93,"c":4.95,"v":133800},{"d":"2021-03-03","o":4.93,"h":5.13,"l":4.75,"c":4.97,"v":236200},{"d":"2021-03-04","o":5.03,"h":5.14,"l":4.35,"c":4.59,"v":303200},{"d":"2021-03-05","o":4.57,"h":4.89,"l":3.9,"c":4.77,"v":371900},{"d":"2021-03-08","o":4.75,"h":4.79,"l":4.29,"c":4.3,"v":155400},{"d":"2021-03-09","o":4.36,"h":4.83,"l":4.32,"c":4.78,"v":148700},{"d":"2021-03-10","o":4.91,"h":4.99,"l":4.61,"c":4.83,"v":110900},{"d":"2021-03-11","o":4.86,"h":5.29,"l":4.82,"c":5.14,"v":228800},{"d":"2021-03-12","o":6.71,"h":6.85,"l":5.42,"c":5.84,"v":8255500},{"d":"2021-03-15","o":5.71,"h":5.9,"l":5.45,"c":5.76,"v":417500},{"d":"2021-03-16","o":5.56,"h":6.74,"l":5.5,"c":6.22,"v":683400},{"d":"2021-03-17","o":6.24,"h":7.2,"l":6.03,"c":7.14,"v":590400},{"d":"2021-03-18","o":6.99,"h":8.09,"l":6.6,"c":6.99,"v":1527400},{"d":"2021-03-19","o":7.11,"h":7.49,"l":6.72,"c":6.97,"v":861000},{"d":"2021-03-22","o":6.88,"h":7.13,"l":6.33,"c":6.79,"v":912200},{"d":"2021-03-23","o":5.17,"h":5.18,"l":4.45,"c":4.8,"v":6040200},{"d":"2021-03-24","o":4.88,"h":4.89,"l":4.26,"c":4.33,"v":1073700},{"d":"2021-03-25","o":4.22,"h":4.95,"l":4.21,"c":4.73,"v":995000},{"d":"2021-03-26","o":4.69,"h":5.12,"l":4.64,"c":5.06,"v":1088700},{"d":"2021-03-29","o":5.07,"h":5.1,"l":4.76,"c":4.87,"v":297200},{"d":"2021-03-30","o":4.77,"h":5.09,"l":4.76,"c":4.87,"v":302200},{"d":"2021-03-31","o":4.9,"h":5.05,"l":4.63,"c":4.68,"v":422600},{"d":"2021-04-01","o":4.68,"h":4.93,"l":4.63,"c":4.75,"v":247900},{"d":"2021-04-05","o":4.9,"h":4.9,"l":4.63,"c":4.66,"v":236100},{"d":"2021-04-06","o":4.71,"h":4.71,"l":4.46,"c":4.51,"v":264400},{"d":"2021-04-07","o":4.54,"h":4.74,"l":4.46,"c":4.6,"v":231000},{"d":"2021-04-08","o":4.61,"h":4.75,"l":4.52,"c":4.64,"v":135400},{"d":"2021-04-09","o":4.56,"h":4.67,"l":4.47,"c":4.5,"v":161400},{"d":"2021-04-12","o":4.64,"h":4.73,"l":4.34,"c":4.65,"v":466900},{"d":"2021-04-13","o":4.69,"h":4.75,"l":4.6,"c":4.71,"v":164500},{"d":"2021-04-14","o":4.7,"h":4.77,"l":4.6,"c":4.6,"v":134300},{"d":"2021-04-15","o":4.8,"h":5.05,"l":4.66,"c":4.92,"v":740500},{"d":"2021-04-16","o":5.05,"h":5.05,"l":4.62,"c":4.7,"v":637000},{"d":"2021-04-19","o":3.83,"h":4.17,"l":3.7,"c":4.06,"v":1223200},{"d":"2021-04-20","o":3.95,"h":4.29,"l":3.86,"c":4.17,"v":698900},{"d":"2021-04-21","o":4.19,"h":4.19,"l":3.95,"c":4.11,"v":269200},{"d":"2021-04-22","o":4.14,"h":4.46,"l":4.11,"c":4.33,"v":285200},{"d":"2021-04-23","o":4.36,"h":4.74,"l":4.36,"c":4.7,"v":460600},{"d":"2021-04-26","o":4.8,"h":4.92,"l":4.7,"c":4.86,"v":279900},{"d":"2021-04-27","o":4.9,"h":4.95,"l":4.58,"c":4.76,"v":365500},{"d":"2021-04-28","o":4.72,"h":4.95,"l":4.64,"c":4.89,"v":179300},{"d":"2021-04-29","o":4.95,"h":4.95,"l":4.66,"c":4.77,"v":139400},{"d":"2021-04-30","o":4.65,"h":5.04,"l":4.65,"c":4.88,"v":172600},{"d":"2021-05-03","o":4.94,"h":4.94,"l":4.75,"c":4.75,"v":112900},{"d":"2021-05-04","o":4.7,"h":4.7,"l":4.44,"c":4.59,"v":179800},{"d":"2021-05-05","o":4.64,"h":4.73,"l":4.47,"c":4.69,"v":120100},{"d":"2021-05-06","o":4.63,"h":4.68,"l":4.12,"c":4.27,"v":230700},{"d":"2021-05-07","o":4.21,"h":4.42,"l":4.21,"c":4.37,"v":101100},{"d":"2021-05-10","o":4.4,"h":4.56,"l":4.22,"c":4.25,"v":120000},{"d":"2021-05-11","o":4.07,"h":4.38,"l":4.03,"c":4.32,"v":142400},{"d":"2021-05-12","o":4.24,"h":4.36,"l":4.11,"c":4.11,"v":72500},{"d":"2021-05-13","o":4.15,"h":4.26,"l":3.3,"c":3.46,"v":844100},{"d":"2021-05-14","o":3.44,"h":4,"l":3.44,"c":3.72,"v":217400},{"d":"2021-05-17","o":3.63,"h":3.83,"l":3.61,"c":3.71,"v":123200},{"d":"2021-05-18","o":3.7,"h":4.11,"l":3.7,"c":3.98,"v":149500},{"d":"2021-05-19","o":3.9,"h":3.97,"l":3.8,"c":3.92,"v":71900},{"d":"2021-05-20","o":3.94,"h":4.25,"l":3.93,"c":4.15,"v":167300},{"d":"2021-05-21","o":4.18,"h":4.18,"l":3.96,"c":4.04,"v":86400},{"d":"2021-05-24","o":4.05,"h":4.09,"l":3.9,"c":3.94,"v":62400},{"d":"2021-05-25","o":4.01,"h":4.06,"l":3.85,"c":3.86,"v":87400},{"d":"2021-05-26","o":4,"h":4.12,"l":3.9,"c":4.03,"v":171800},{"d":"2021-05-27","o":4.12,"h":4.17,"l":3.97,"c":3.98,"v":124600},{"d":"2021-05-28","o":4.04,"h":4.09,"l":3.84,"c":3.97,"v":147400},{"d":"2021-06-01","o":3.97,"h":4.09,"l":3.88,"c":4.02,"v":50800},{"d":"2021-06-02","o":4.02,"h":4.05,"l":3.84,"c":3.94,"v":145200},{"d":"2021-06-03","o":3.96,"h":3.97,"l":3.82,"c":3.93,"v":93900},{"d":"2021-06-04","o":4,"h":4.25,"l":3.95,"c":4.12,"v":265100},{"d":"2021-06-07","o":4.12,"h":4.3,"l":4.1,"c":4.2,"v":123200},{"d":"2021-06-08","o":4.27,"h":4.34,"l":4.1,"c":4.31,"v":55200},{"d":"2021-06-09","o":4.28,"h":4.75,"l":4.2,"c":4.2,"v":187100},{"d":"2021-06-10","o":4.18,"h":4.39,"l":4.18,"c":4.33,"v":125000},{"d":"2021-06-11","o":4.31,"h":4.42,"l":4.24,"c":4.27,"v":53900},{"d":"2021-06-14","o":4.27,"h":4.38,"l":3.93,"c":4.15,"v":144600},{"d":"2021-06-15","o":4.17,"h":4.24,"l":4.05,"c":4.23,"v":61600},{"d":"2021-06-16","o":4.24,"h":4.24,"l":4.11,"c":4.15,"v":88700},{"d":"2021-06-17","o":4.09,"h":4.25,"l":4,"c":4.13,"v":105000},{"d":"2021-06-18","o":4.09,"h":4.23,"l":3.95,"c":3.95,"v":202600},{"d":"2021-06-21","o":3.95,"h":4.11,"l":3.91,"c":3.91,"v":78700},{"d":"2021-06-22","o":3.91,"h":3.99,"l":3.86,"c":3.89,"v":95600},{"d":"2021-06-23","o":3.94,"h":4.1,"l":3.9,"c":3.98,"v":76700},{"d":"2021-06-24","o":3.99,"h":4,"l":3.89,"c":3.95,"v":84800},{"d":"2021-06-25","o":3.98,"h":4.05,"l":3.88,"c":3.99,"v":82200},{"d":"2021-06-28","o":3.98,"h":3.98,"l":3.82,"c":3.91,"v":89800},{"d":"2021-06-29","o":3.9,"h":3.96,"l":3.87,"c":3.95,"v":52300},{"d":"2021-06-30","o":3.95,"h":3.95,"l":3.83,"c":3.88,"v":37400},{"d":"2021-07-01","o":3.91,"h":3.91,"l":3.8,"c":3.85,"v":44600},{"d":"2021-07-02","o":3.85,"h":3.87,"l":3.75,"c":3.79,"v":93400},{"d":"2021-07-06","o":3.8,"h":3.8,"l":3.64,"c":3.7,"v":107000},{"d":"2021-07-07","o":3.67,"h":3.7,"l":3.48,"c":3.57,"v":155600},{"d":"2021-07-08","o":3.6,"h":3.79,"l":3.51,"c":3.73,"v":108600},{"d":"2021-07-09","o":3.73,"h":3.81,"l":3.67,"c":3.79,"v":60700},{"d":"2021-07-12","o":3.82,"h":3.89,"l":3.7,"c":3.76,"v":86100},{"d":"2021-07-13","o":3.75,"h":3.8,"l":3.62,"c":3.69,"v":82000},{"d":"2021-07-14","o":3.78,"h":3.78,"l":3.64,"c":3.75,"v":182600},{"d":"2021-07-15","o":3.73,"h":4.11,"l":3.61,"c":4.07,"v":507600},{"d":"2021-07-16","o":4.01,"h":4.15,"l":3.84,"c":3.98,"v":289600},{"d":"2021-07-19","o":3.9,"h":4.04,"l":3.82,"c":4.04,"v":206000},{"d":"2021-07-20","o":4.06,"h":4.5,"l":3.97,"c":4.32,"v":520000},{"d":"2021-07-21","o":4.49,"h":4.49,"l":4.18,"c":4.27,"v":235400},{"d":"2021-07-22","o":4.33,"h":4.38,"l":4.11,"c":4.35,"v":272600},{"d":"2021-07-23","o":4.36,"h":4.38,"l":4.2,"c":4.25,"v":193000},{"d":"2021-07-26","o":4.25,"h":4.42,"l":4.08,"c":4.35,"v":519100},{"d":"2021-07-27","o":4.35,"h":4.5,"l":4.22,"c":4.49,"v":425000},{"d":"2021-07-28","o":4.5,"h":4.89,"l":4.5,"c":4.81,"v":575600},{"d":"2021-07-29","o":4.82,"h":4.82,"l":4.57,"c":4.57,"v":177300},{"d":"2021-07-30","o":4.52,"h":4.65,"l":4.4,"c":4.42,"v":160200},{"d":"2021-08-02","o":4.43,"h":4.46,"l":4.3,"c":4.38,"v":150200},{"d":"2021-08-03","o":4.39,"h":4.39,"l":4.15,"c":4.23,"v":136300},{"d":"2021-08-04","o":4.19,"h":4.19,"l":4,"c":4.15,"v":215300},{"d":"2021-08-05","o":4.14,"h":4.4,"l":4.13,"c":4.27,"v":241900},{"d":"2021-08-06","o":4.25,"h":4.32,"l":4.11,"c":4.26,"v":136400},{"d":"2021-08-09","o":4.28,"h":4.35,"l":4.16,"c":4.31,"v":253900},{"d":"2021-08-10","o":4.33,"h":4.43,"l":4.2,"c":4.24,"v":181100},{"d":"2021-08-11","o":4.24,"h":4.24,"l":4.07,"c":4.18,"v":157600},{"d":"2021-08-12","o":4.17,"h":4.28,"l":3.99,"c":4.19,"v":127200},{"d":"2021-08-13","o":4.19,"h":4.24,"l":4.09,"c":4.15,"v":80100},{"d":"2021-08-16","o":4.1,"h":4.2,"l":3.99,"c":4.04,"v":122000},{"d":"2021-08-17","o":4,"h":4.15,"l":3.92,"c":4.04,"v":94900},{"d":"2021-08-18","o":4.18,"h":4.48,"l":4.03,"c":4.4,"v":871600},{"d":"2021-08-19","o":4.36,"h":4.4,"l":4.18,"c":4.23,"v":231400},{"d":"2021-08-20","o":4.23,"h":4.45,"l":4.12,"c":4.39,"v":105100},{"d":"2021-08-23","o":4.44,"h":4.75,"l":4.4,"c":4.69,"v":291900},{"d":"2021-08-24","o":4.72,"h":4.73,"l":4.5,"c":4.55,"v":208700},{"d":"2021-08-25","o":5.04,"h":5.3,"l":4.81,"c":4.96,"v":4212800},{"d":"2021-08-26","o":4.94,"h":4.97,"l":4.56,"c":4.9,"v":486100},{"d":"2021-08-27","o":4.94,"h":5.3,"l":4.85,"c":5.25,"v":540900},{"d":"2021-08-30","o":5.36,"h":5.87,"l":5.25,"c":5.48,"v":1278200},{"d":"2021-08-31","o":5.43,"h":5.74,"l":5.07,"c":5.6,"v":412900},{"d":"2021-09-01","o":5.64,"h":5.65,"l":5.28,"c":5.31,"v":222200},{"d":"2021-09-02","o":5.32,"h":5.54,"l":5.25,"c":5.48,"v":151900},{"d":"2021-09-03","o":5.48,"h":5.52,"l":5.35,"c":5.43,"v":80800},{"d":"2021-09-07","o":5.36,"h":5.38,"l":5.06,"c":5.18,"v":235900},{"d":"2021-09-08","o":5.2,"h":5.22,"l":4.91,"c":4.94,"v":177900},{"d":"2021-09-09","o":4.87,"h":5.4,"l":4.86,"c":5.04,"v":194600},{"d":"2021-09-10","o":5.07,"h":5.15,"l":4.88,"c":5,"v":186700},{"d":"2021-09-13","o":5,"h":5.13,"l":4.87,"c":4.98,"v":137300},{"d":"2021-09-14","o":5.17,"h":5.18,"l":4.71,"c":4.8,"v":149400},{"d":"2021-09-15","o":4.87,"h":4.88,"l":4.72,"c":4.81,"v":73600},{"d":"2021-09-16","o":4.77,"h":4.85,"l":4.58,"c":4.82,"v":116800},{"d":"2021-09-17","o":4.76,"h":4.94,"l":4.55,"c":4.9,"v":174000},{"d":"2021-09-20","o":4.73,"h":4.88,"l":4.62,"c":4.69,"v":131500},{"d":"2021-09-21","o":4.7,"h":4.91,"l":4.64,"c":4.79,"v":166500},{"d":"2021-09-22","o":4.8,"h":4.91,"l":4.74,"c":4.86,"v":60000},{"d":"2021-09-23","o":4.85,"h":5.04,"l":4.79,"c":5,"v":100100},{"d":"2021-09-24","o":4.95,"h":5.1,"l":4.86,"c":4.89,"v":84900},{"d":"2021-09-27","o":4.86,"h":4.92,"l":4.75,"c":4.8,"v":87100},{"d":"2021-09-28","o":4.68,"h":5.06,"l":4.67,"c":4.99,"v":195700},{"d":"2021-09-29","o":5.01,"h":5.02,"l":4.7,"c":4.75,"v":122700},{"d":"2021-09-30","o":4.74,"h":4.82,"l":4.7,"c":4.77,"v":44100},{"d":"2021-10-01","o":4.89,"h":4.89,"l":4.59,"c":4.75,"v":85200},{"d":"2021-10-04","o":4.75,"h":4.75,"l":4.6,"c":4.64,"v":85600},{"d":"2021-10-05","o":4.64,"h":4.7,"l":4.46,"c":4.54,"v":125600},{"d":"2021-10-06","o":4.5,"h":4.6,"l":4.4,"c":4.44,"v":111300},{"d":"2021-10-07","o":4.51,"h":4.74,"l":4.41,"c":4.44,"v":102100},{"d":"2021-10-08","o":4.44,"h":4.49,"l":4.37,"c":4.42,"v":57200},{"d":"2021-10-11","o":4.41,"h":4.49,"l":4.35,"c":4.42,"v":43300},{"d":"2021-10-12","o":4.39,"h":4.62,"l":4.39,"c":4.55,"v":80600},{"d":"2021-10-13","o":4.55,"h":4.7,"l":4.55,"c":4.62,"v":112200},{"d":"2021-10-14","o":4.64,"h":4.77,"l":4.55,"c":4.57,"v":69000},{"d":"2021-10-15","o":4.56,"h":4.6,"l":4.38,"c":4.39,"v":54100},{"d":"2021-10-18","o":4.42,"h":4.42,"l":4.26,"c":4.29,"v":68000},{"d":"2021-10-19","o":4.29,"h":4.46,"l":4.25,"c":4.43,"v":68700},{"d":"2021-10-20","o":4.38,"h":4.46,"l":4.32,"c":4.43,"v":39700},{"d":"2021-10-21","o":4.4,"h":4.48,"l":4.28,"c":4.33,"v":36400},{"d":"2021-10-22","o":4.29,"h":4.34,"l":4.25,"c":4.34,"v":44900},{"d":"2021-10-25","o":4.32,"h":4.37,"l":4.26,"c":4.26,"v":52900},{"d":"2021-10-26","o":4.44,"h":4.65,"l":4.3,"c":4.55,"v":262900},{"d":"2021-10-27","o":4.67,"h":5,"l":4.57,"c":4.93,"v":218600},{"d":"2021-10-28","o":5,"h":5,"l":4.7,"c":4.8,"v":166700},{"d":"2021-10-29","o":4.8,"h":4.84,"l":4.62,"c":4.77,"v":141200},{"d":"2021-11-01","o":4.83,"h":5.19,"l":4.78,"c":5.09,"v":308500},{"d":"2021-11-02","o":5.18,"h":5.2,"l":4.96,"c":5.2,"v":204200},{"d":"2021-11-03","o":5.2,"h":5.48,"l":5.11,"c":5.33,"v":148700},{"d":"2021-11-04","o":5.38,"h":5.51,"l":5.27,"c":5.5,"v":136700},{"d":"2021-11-05","o":5.55,"h":5.55,"l":4.94,"c":4.98,"v":343000},{"d":"2021-11-08","o":4.95,"h":5.2,"l":4.95,"c":5.04,"v":127000},{"d":"2021-11-09","o":5.04,"h":5.13,"l":4.8,"c":4.92,"v":101800},{"d":"2021-11-10","o":4.88,"h":4.95,"l":4.6,"c":4.68,"v":159100},{"d":"2021-11-11","o":4.75,"h":4.93,"l":4.65,"c":4.7,"v":78000},{"d":"2021-11-12","o":4.73,"h":4.75,"l":4.61,"c":4.68,"v":44100},{"d":"2021-11-15","o":4.68,"h":4.79,"l":4.47,"c":4.55,"v":135500},{"d":"2021-11-16","o":4.52,"h":4.59,"l":4.35,"c":4.42,"v":128400},{"d":"2021-11-17","o":4.4,"h":4.47,"l":4.3,"c":4.33,"v":123200},{"d":"2021-11-18","o":4.53,"h":4.53,"l":3.9,"c":3.95,"v":261000},{"d":"2021-11-19","o":3.95,"h":4.17,"l":3.9,"c":4.13,"v":151000},{"d":"2021-11-22","o":4.2,"h":4.2,"l":3.85,"c":3.96,"v":138800},{"d":"2021-11-23","o":4.09,"h":4.09,"l":3.75,"c":3.9,"v":183400},{"d":"2021-11-24","o":3.9,"h":4.03,"l":3.76,"c":4.03,"v":51700},{"d":"2021-11-26","o":3.96,"h":4.09,"l":3.87,"c":3.98,"v":68700},{"d":"2021-11-29","o":3.99,"h":4.02,"l":3.83,"c":3.86,"v":110900},{"d":"2021-11-30","o":3.81,"h":3.93,"l":3.59,"c":3.64,"v":289800},{"d":"2021-12-01","o":3.81,"h":3.91,"l":3.34,"c":3.44,"v":183200},{"d":"2021-12-02","o":3.51,"h":3.52,"l":3.14,"c":3.22,"v":272400},{"d":"2021-12-03","o":3.25,"h":3.46,"l":3.01,"c":3.09,"v":277100},{"d":"2021-12-06","o":3.1,"h":3.23,"l":2.91,"c":3.13,"v":165900},{"d":"2021-12-07","o":3.24,"h":3.69,"l":3.04,"c":3.24,"v":1293400},{"d":"2021-12-08","o":3.19,"h":3.63,"l":3.06,"c":3.56,"v":301600},{"d":"2021-12-09","o":3.52,"h":3.64,"l":3.2,"c":3.26,"v":190900},{"d":"2021-12-10","o":3.29,"h":3.38,"l":3.18,"c":3.31,"v":78100},{"d":"2021-12-13","o":3.38,"h":3.45,"l":3.1,"c":3.2,"v":108800},{"d":"2021-12-14","o":3.14,"h":3.19,"l":3.02,"c":3.08,"v":97500},{"d":"2021-12-15","o":3.11,"h":3.26,"l":2.89,"c":3.14,"v":223900},{"d":"2021-12-16","o":3.13,"h":3.22,"l":2.95,"c":3.05,"v":120900},{"d":"2021-12-17","o":3.01,"h":3.2,"l":2.98,"c":3.2,"v":85100},{"d":"2021-12-20","o":3.17,"h":3.24,"l":3.05,"c":3.07,"v":63700},{"d":"2021-12-21","o":3.08,"h":3.14,"l":3.03,"c":3.06,"v":93400},{"d":"2021-12-22","o":3.03,"h":3.08,"l":2.77,"c":2.91,"v":305300},{"d":"2021-12-23","o":2.95,"h":3.22,"l":2.94,"c":3.18,"v":131100},{"d":"2021-12-27","o":3.2,"h":3.35,"l":2.93,"c":3,"v":237500},{"d":"2021-12-28","o":2.97,"h":3.05,"l":2.8,"c":2.88,"v":193700},{"d":"2021-12-29","o":2.88,"h":3.02,"l":2.8,"c":2.97,"v":92900},{"d":"2021-12-30","o":2.95,"h":3.06,"l":2.94,"c":3.02,"v":89700},{"d":"2021-12-31","o":3,"h":3.06,"l":2.91,"c":2.97,"v":115100},{"d":"2022-01-03","o":2.98,"h":3.1,"l":2.87,"c":3.02,"v":39800},{"d":"2022-01-04","o":2.99,"h":3.09,"l":2.91,"c":3.06,"v":120000},{"d":"2022-01-05","o":3.05,"h":3.13,"l":2.74,"c":2.78,"v":210700},{"d":"2022-01-06","o":2.82,"h":3.05,"l":2.8,"c":2.92,"v":112600},{"d":"2022-01-07","o":2.74,"h":3.47,"l":2.71,"c":3.17,"v":312700},{"d":"2022-01-10","o":3.17,"h":3.22,"l":2.95,"c":3.16,"v":151600},{"d":"2022-01-11","o":3.16,"h":3.39,"l":3.14,"c":3.36,"v":102700},{"d":"2022-01-12","o":3.41,"h":3.45,"l":3.21,"c":3.3,"v":70700},{"d":"2022-01-13","o":3.36,"h":3.52,"l":3.26,"c":3.42,"v":107100},{"d":"2022-01-14","o":3.58,"h":3.59,"l":3.31,"c":3.41,"v":113200},{"d":"2022-01-18","o":3.48,"h":3.5,"l":3.25,"c":3.35,"v":129500},{"d":"2022-01-19","o":3.36,"h":3.37,"l":3.15,"c":3.24,"v":87900},{"d":"2022-01-20","o":3.23,"h":3.35,"l":3.18,"c":3.2,"v":80600},{"d":"2022-01-21","o":3.19,"h":3.27,"l":3.03,"c":3.1,"v":86500},{"d":"2022-01-24","o":3.15,"h":3.2,"l":2.82,"c":3.02,"v":153200},{"d":"2022-01-25","o":3.03,"h":3.15,"l":2.95,"c":3.07,"v":89300},{"d":"2022-01-26","o":3.13,"h":3.29,"l":3.07,"c":3.1,"v":87900},{"d":"2022-01-27","o":3.08,"h":3.12,"l":2.9,"c":2.92,"v":95200},{"d":"2022-01-28","o":2.91,"h":3.03,"l":2.81,"c":2.98,"v":73700},{"d":"2022-01-31","o":3.06,"h":3.28,"l":3.05,"c":3.28,"v":88500},{"d":"2022-02-01","o":3.26,"h":3.29,"l":3.11,"c":3.18,"v":26600},{"d":"2022-02-02","o":3.15,"h":3.15,"l":2.86,"c":2.99,"v":95000},{"d":"2022-02-03","o":2.99,"h":3.05,"l":2.91,"c":2.98,"v":29200},{"d":"2022-02-04","o":2.98,"h":3.1,"l":2.9,"c":3.1,"v":53200},{"d":"2022-02-07","o":3.14,"h":3.14,"l":2.92,"c":2.94,"v":37500},{"d":"2022-02-08","o":2.95,"h":3.03,"l":2.9,"c":2.94,"v":79700},{"d":"2022-02-09","o":3.01,"h":3.12,"l":2.92,"c":3.08,"v":34700},{"d":"2022-02-10","o":3.05,"h":3.39,"l":3.05,"c":3.1,"v":78200},{"d":"2022-02-11","o":3.1,"h":3.21,"l":3,"c":3.11,"v":51100},{"d":"2022-02-14","o":3.08,"h":3.2,"l":2.93,"c":3.01,"v":69700},{"d":"2022-02-15","o":3.05,"h":3.19,"l":3.05,"c":3.13,"v":37300},{"d":"2022-02-16","o":3.17,"h":3.34,"l":3.14,"c":3.3,"v":89500},{"d":"2022-02-17","o":3.3,"h":3.35,"l":3.1,"c":3.14,"v":65400},{"d":"2022-02-18","o":3.13,"h":3.17,"l":2.96,"c":3.02,"v":58400},{"d":"2022-02-22","o":2.95,"h":3.1,"l":2.8,"c":2.83,"v":103300},{"d":"2022-02-23","o":2.85,"h":3,"l":2.73,"c":2.76,"v":142500},{"d":"2022-02-24","o":2.61,"h":2.96,"l":2.5,"c":2.66,"v":169500},{"d":"2022-02-25","o":2.68,"h":2.75,"l":2.62,"c":2.73,"v":68300},{"d":"2022-02-28","o":2.68,"h":2.87,"l":2.68,"c":2.78,"v":40300},{"d":"2022-03-01","o":2.66,"h":2.81,"l":2.65,"c":2.71,"v":73600},{"d":"2022-03-02","o":2.72,"h":2.92,"l":2.71,"c":2.83,"v":92600},{"d":"2022-03-03","o":2.78,"h":2.99,"l":2.67,"c":2.77,"v":61200},{"d":"2022-03-04","o":2.78,"h":2.87,"l":2.7,"c":2.73,"v":81600},{"d":"2022-03-07","o":2.72,"h":2.8,"l":2.65,"c":2.67,"v":89000},{"d":"2022-03-08","o":2.66,"h":2.69,"l":2.51,"c":2.61,"v":66000},{"d":"2022-03-09","o":2.68,"h":2.79,"l":2.67,"c":2.71,"v":42700},{"d":"2022-03-10","o":2.7,"h":2.82,"l":2.63,"c":2.74,"v":46100},{"d":"2022-03-11","o":2.81,"h":2.83,"l":2.63,"c":2.67,"v":15000},{"d":"2022-03-14","o":2.61,"h":2.81,"l":2.5,"c":2.52,"v":56100},{"d":"2022-03-15","o":2.52,"h":2.66,"l":2.3,"c":2.5,"v":107300},{"d":"2022-03-16","o":2.51,"h":2.7,"l":2.51,"c":2.58,"v":34200},{"d":"2022-03-17","o":2.62,"h":2.75,"l":2.61,"c":2.74,"v":33400},{"d":"2022-03-18","o":2.73,"h":2.85,"l":2.73,"c":2.74,"v":54100},{"d":"2022-03-21","o":2.62,"h":2.75,"l":2.54,"c":2.61,"v":91700},{"d":"2022-03-22","o":2.53,"h":2.7,"l":2.53,"c":2.68,"v":22800},{"d":"2022-03-23","o":2.57,"h":2.72,"l":2.51,"c":2.66,"v":29800},{"d":"2022-03-24","o":2.66,"h":2.84,"l":2.65,"c":2.84,"v":47800},{"d":"2022-03-25","o":2.85,"h":2.88,"l":2.75,"c":2.79,"v":38400},{"d":"2022-03-28","o":2.82,"h":2.85,"l":2.75,"c":2.78,"v":24200},{"d":"2022-03-29","o":2.77,"h":2.83,"l":2.75,"c":2.79,"v":30700},{"d":"2022-03-30","o":2.76,"h":2.88,"l":2.7,"c":2.82,"v":120200},{"d":"2022-03-31","o":2.82,"h":2.82,"l":2.71,"c":2.74,"v":19300},{"d":"2022-04-01","o":2.76,"h":2.85,"l":2.73,"c":2.78,"v":31600},{"d":"2022-04-04","o":2.81,"h":2.85,"l":2.7,"c":2.75,"v":51600},{"d":"2022-04-05","o":2.71,"h":2.85,"l":2.71,"c":2.77,"v":32500},{"d":"2022-04-06","o":2.72,"h":2.87,"l":2.6,"c":2.63,"v":92900},{"d":"2022-04-07","o":2.6,"h":2.73,"l":2.6,"c":2.68,"v":31200},{"d":"2022-04-08","o":2.68,"h":2.71,"l":2.57,"c":2.57,"v":57500},{"d":"2022-04-11","o":2.6,"h":2.64,"l":2.55,"c":2.6,"v":86100},{"d":"2022-04-12","o":2.6,"h":2.65,"l":2.53,"c":2.61,"v":28900},{"d":"2022-04-13","o":2.61,"h":2.8,"l":2.61,"c":2.75,"v":47500},{"d":"2022-04-14","o":2.68,"h":2.77,"l":2.62,"c":2.62,"v":38200},{"d":"2022-04-18","o":2.6,"h":2.63,"l":2.5,"c":2.57,"v":39300},{"d":"2022-04-19","o":2.57,"h":2.68,"l":2.53,"c":2.58,"v":29600},{"d":"2022-04-20","o":2.57,"h":2.68,"l":2.5,"c":2.55,"v":33900},{"d":"2022-04-21","o":2.55,"h":2.66,"l":2.54,"c":2.55,"v":19600},{"d":"2022-04-22","o":2.52,"h":2.68,"l":2.5,"c":2.66,"v":55800},{"d":"2022-04-25","o":2.72,"h":2.82,"l":2.66,"c":2.8,"v":39200},{"d":"2022-04-26","o":2.83,"h":2.89,"l":2.59,"c":2.68,"v":52700},{"d":"2022-04-27","o":2.64,"h":2.78,"l":2.63,"c":2.7,"v":25300},{"d":"2022-04-28","o":2.78,"h":2.85,"l":2.62,"c":2.72,"v":42100},{"d":"2022-04-29","o":2.9,"h":3.37,"l":2.84,"c":3.25,"v":475600},{"d":"2022-05-02","o":3.11,"h":3.35,"l":3.11,"c":3.3,"v":80200},{"d":"2022-05-03","o":3.27,"h":3.47,"l":3.2,"c":3.39,"v":77000},{"d":"2022-05-04","o":3.44,"h":3.67,"l":3.26,"c":3.64,"v":131000},{"d":"2022-05-05","o":3.6,"h":3.6,"l":3.25,"c":3.3,"v":46700},{"d":"2022-05-06","o":3.43,"h":3.69,"l":3.17,"c":3.65,"v":155500},{"d":"2022-05-09","o":3.58,"h":3.64,"l":3.15,"c":3.17,"v":135700},{"d":"2022-05-10","o":3.39,"h":3.44,"l":3.19,"c":3.29,"v":51000},{"d":"2022-05-11","o":3.28,"h":3.28,"l":3.01,"c":3.1,"v":153700},{"d":"2022-05-12","o":3.1,"h":3.31,"l":3.09,"c":3.2,"v":61300},{"d":"2022-05-13","o":3.26,"h":3.46,"l":3.25,"c":3.37,"v":47000},{"d":"2022-05-16","o":3.41,"h":3.59,"l":3.32,"c":3.45,"v":78500},{"d":"2022-05-17","o":3.56,"h":3.56,"l":3.32,"c":3.39,"v":38700},{"d":"2022-05-18","o":3.31,"h":3.54,"l":3.24,"c":3.32,"v":160000},{"d":"2022-05-19","o":3.31,"h":3.49,"l":3.27,"c":3.35,"v":35400},{"d":"2022-05-20","o":3.34,"h":3.43,"l":3.16,"c":3.27,"v":47400},{"d":"2022-05-23","o":3.25,"h":3.34,"l":3.12,"c":3.29,"v":122400},{"d":"2022-05-24","o":3.26,"h":3.33,"l":2.87,"c":3.29,"v":148400},{"d":"2022-05-25","o":3.15,"h":3.63,"l":3.15,"c":3.53,"v":108100},{"d":"2022-05-26","o":3.5,"h":3.6,"l":3.43,"c":3.47,"v":24300},{"d":"2022-05-27","o":3.45,"h":3.45,"l":3.28,"c":3.32,"v":97400},{"d":"2022-05-31","o":3.3,"h":3.64,"l":3.16,"c":3.59,"v":155800},{"d":"2022-06-01","o":3.6,"h":3.82,"l":3.47,"c":3.81,"v":138200},{"d":"2022-06-02","o":3.92,"h":3.97,"l":3.8,"c":3.96,"v":159700},{"d":"2022-06-03","o":3.9,"h":4.1,"l":3.82,"c":4.1,"v":164400},{"d":"2022-06-06","o":4.28,"h":4.57,"l":4.02,"c":4.08,"v":362600},{"d":"2022-06-07","o":4.02,"h":4.07,"l":3.39,"c":3.46,"v":286400},{"d":"2022-06-08","o":3.51,"h":3.68,"l":3.47,"c":3.62,"v":144300},{"d":"2022-06-09","o":3.63,"h":3.81,"l":3.57,"c":3.67,"v":172800},{"d":"2022-06-10","o":3.59,"h":3.69,"l":3.42,"c":3.44,"v":90500},{"d":"2022-06-13","o":3.41,"h":3.55,"l":3.13,"c":3.13,"v":124100},{"d":"2022-06-14","o":3.29,"h":3.29,"l":2.93,"c":2.96,"v":113300},{"d":"2022-06-15","o":3.03,"h":3.25,"l":2.96,"c":3.17,"v":45500},{"d":"2022-06-16","o":3.2,"h":3.29,"l":3.07,"c":3.2,"v":65400},{"d":"2022-06-17","o":3.17,"h":3.28,"l":3.06,"c":3.11,"v":143500},{"d":"2022-06-21","o":3.1,"h":3.26,"l":3.1,"c":3.19,"v":35000},{"d":"2022-06-22","o":3.15,"h":3.29,"l":3.11,"c":3.27,"v":18600},{"d":"2022-06-23","o":3.25,"h":3.29,"l":3.09,"c":3.21,"v":37500},{"d":"2022-06-24","o":3.25,"h":3.29,"l":3.08,"c":3.13,"v":49200},{"d":"2022-06-27","o":3.1,"h":3.28,"l":3.1,"c":3.26,"v":22300},{"d":"2022-06-28","o":3.25,"h":3.26,"l":3.05,"c":3.05,"v":40200},{"d":"2022-06-29","o":3.2,"h":3.24,"l":3.05,"c":3.13,"v":65200},{"d":"2022-06-30","o":3.07,"h":3.23,"l":2.96,"c":3.06,"v":94100},{"d":"2022-07-01","o":3.03,"h":3.14,"l":2.92,"c":2.98,"v":47700},{"d":"2022-07-05","o":3.01,"h":3.1,"l":2.92,"c":3,"v":48400},{"d":"2022-07-06","o":2.94,"h":3.09,"l":2.94,"c":2.98,"v":63600},{"d":"2022-07-07","o":3.01,"h":3.1,"l":2.98,"c":3.03,"v":56100},{"d":"2022-07-08","o":3.04,"h":3.1,"l":2.99,"c":3.08,"v":47400},{"d":"2022-07-11","o":3.11,"h":3.17,"l":2.94,"c":3.06,"v":97100},{"d":"2022-07-12","o":3.01,"h":3.12,"l":2.95,"c":3,"v":20900},{"d":"2022-07-13","o":3.02,"h":3.08,"l":2.9,"c":2.94,"v":31000},{"d":"2022-07-14","o":2.97,"h":2.97,"l":2.9,"c":2.96,"v":34200},{"d":"2022-07-15","o":2.97,"h":2.97,"l":2.79,"c":2.86,"v":136200},{"d":"2022-07-18","o":2.85,"h":2.97,"l":2.77,"c":2.81,"v":34500},{"d":"2022-07-19","o":2.9,"h":3.17,"l":2.86,"c":3.13,"v":109300},{"d":"2022-07-20","o":3.1,"h":3.47,"l":3.1,"c":3.35,"v":55300},{"d":"2022-07-21","o":3.3,"h":3.7,"l":3.13,"c":3.63,"v":142000},{"d":"2022-07-22","o":3.68,"h":3.68,"l":3.24,"c":3.3,"v":45500},{"d":"2022-07-25","o":3.35,"h":3.48,"l":3.35,"c":3.38,"v":45700},{"d":"2022-07-26","o":3.42,"h":3.42,"l":3.18,"c":3.28,"v":45000},{"d":"2022-07-27","o":3.32,"h":3.64,"l":3.31,"c":3.54,"v":51100},{"d":"2022-07-28","o":3.6,"h":3.6,"l":3.45,"c":3.55,"v":49400},{"d":"2022-07-29","o":3.54,"h":3.8,"l":3.54,"c":3.8,"v":100600},{"d":"2022-08-01","o":3.72,"h":3.9,"l":3.6,"c":3.88,"v":70300},{"d":"2022-08-02","o":3.92,"h":3.93,"l":3.7,"c":3.76,"v":26900},{"d":"2022-08-03","o":3.8,"h":3.89,"l":3.7,"c":3.77,"v":18500},{"d":"2022-08-04","o":3.78,"h":3.8,"l":3.63,"c":3.8,"v":35000},{"d":"2022-08-05","o":3.79,"h":4.09,"l":3.69,"c":3.98,"v":111700},{"d":"2022-08-08","o":4,"h":4,"l":3.8,"c":3.81,"v":26200},{"d":"2022-08-09","o":3.77,"h":3.97,"l":3.67,"c":3.72,"v":33200},{"d":"2022-08-10","o":3.78,"h":3.9,"l":3.62,"c":3.82,"v":51400},{"d":"2022-08-11","o":3.82,"h":3.99,"l":3.82,"c":3.9,"v":23900},{"d":"2022-08-12","o":3.9,"h":4.08,"l":3.8,"c":4.06,"v":67600},{"d":"2022-08-15","o":4.06,"h":4.76,"l":4.05,"c":4.55,"v":212400},{"d":"2022-08-16","o":4.6,"h":4.6,"l":4.17,"c":4.32,"v":93000},{"d":"2022-08-17","o":4.37,"h":4.43,"l":4.05,"c":4.11,"v":52200},{"d":"2022-08-18","o":4,"h":4.29,"l":3.94,"c":4.23,"v":44500},{"d":"2022-08-19","o":4.13,"h":4.28,"l":3.92,"c":4.18,"v":78900},{"d":"2022-08-22","o":4.11,"h":4.27,"l":3.93,"c":4.15,"v":100900},{"d":"2022-08-23","o":4.11,"h":4.24,"l":4.07,"c":4.15,"v":35800},{"d":"2022-08-24","o":4.14,"h":4.46,"l":4.14,"c":4.43,"v":56600},{"d":"2022-08-25","o":4.47,"h":4.47,"l":4.1,"c":4.11,"v":33600},{"d":"2022-08-26","o":4.22,"h":4.22,"l":4.01,"c":4.17,"v":55000},{"d":"2022-08-29","o":4.14,"h":4.15,"l":4.06,"c":4.07,"v":23800},{"d":"2022-08-30","o":4.08,"h":4.23,"l":4.02,"c":4.18,"v":52600},{"d":"2022-08-31","o":4.28,"h":4.3,"l":4.15,"c":4.17,"v":23900},{"d":"2022-09-01","o":4.09,"h":4.3,"l":4.07,"c":4.3,"v":41100},{"d":"2022-09-02","o":4.3,"h":4.42,"l":4.17,"c":4.22,"v":24600},{"d":"2022-09-06","o":4.18,"h":4.2,"l":4,"c":4.19,"v":36800},{"d":"2022-09-07","o":4.19,"h":4.29,"l":4.02,"c":4.25,"v":57100},{"d":"2022-09-08","o":4.22,"h":4.39,"l":4.14,"c":4.16,"v":32700},{"d":"2022-09-09","o":4.2,"h":4.28,"l":4.13,"c":4.14,"v":42300},{"d":"2022-09-12","o":4.16,"h":4.65,"l":4.16,"c":4.5,"v":91700},{"d":"2022-09-13","o":4.42,"h":4.49,"l":4.22,"c":4.41,"v":47900},{"d":"2022-09-14","o":4.5,"h":4.5,"l":4.21,"c":4.21,"v":61100},{"d":"2022-09-15","o":4.17,"h":4.59,"l":4.17,"c":4.48,"v":39400},{"d":"2022-09-16","o":4.48,"h":5.71,"l":4.36,"c":5.71,"v":598000},{"d":"2022-09-19","o":5.45,"h":5.87,"l":5.11,"c":5.87,"v":423800},{"d":"2022-09-20","o":5.99,"h":6.2,"l":5.8,"c":6.15,"v":322600},{"d":"2022-09-21","o":6.07,"h":6.25,"l":5.95,"c":6.14,"v":164300},{"d":"2022-09-22","o":6.09,"h":6.23,"l":6,"c":6.1,"v":141500},{"d":"2022-09-23","o":6.15,"h":6.15,"l":4.95,"c":5.13,"v":415100},{"d":"2022-09-26","o":5.02,"h":5.25,"l":4.93,"c":4.93,"v":90200},{"d":"2022-09-27","o":5,"h":5.6,"l":5,"c":5.3,"v":89500},{"d":"2022-09-28","o":5.25,"h":5.44,"l":4.65,"c":4.69,"v":173800},{"d":"2022-09-29","o":4.85,"h":4.95,"l":4.25,"c":4.56,"v":239900},{"d":"2022-09-30","o":4.56,"h":5.2,"l":4.55,"c":4.92,"v":139900},{"d":"2022-10-03","o":5.01,"h":5.14,"l":4.58,"c":4.82,"v":132200},{"d":"2022-10-04","o":4.9,"h":5.26,"l":4.68,"c":4.97,"v":94400},{"d":"2022-10-05","o":4.88,"h":5.17,"l":4.88,"c":4.99,"v":82300},{"d":"2022-10-06","o":4.94,"h":5.21,"l":4.8,"c":4.91,"v":114200},{"d":"2022-10-07","o":4.86,"h":4.89,"l":4.71,"c":4.75,"v":77800},{"d":"2022-10-10","o":4.74,"h":5.03,"l":4.37,"c":4.78,"v":100300},{"d":"2022-10-11","o":4.84,"h":5.04,"l":4.7,"c":4.77,"v":34200},{"d":"2022-10-12","o":4.77,"h":4.86,"l":4.5,"c":4.51,"v":58200},{"d":"2022-10-13","o":4.51,"h":4.93,"l":4.49,"c":4.92,"v":52000},{"d":"2022-10-14","o":5,"h":5,"l":4.73,"c":4.82,"v":24000},{"d":"2022-10-17","o":4.92,"h":5.09,"l":4.91,"c":4.95,"v":30200},{"d":"2022-10-18","o":5,"h":5.29,"l":5,"c":5.19,"v":62500},{"d":"2022-10-19","o":5.12,"h":5.33,"l":5.03,"c":5.08,"v":59600},{"d":"2022-10-20","o":5.02,"h":5.37,"l":4.8,"c":4.8,"v":110000},{"d":"2022-10-21","o":4.78,"h":5.04,"l":4.76,"c":4.94,"v":52800},{"d":"2022-10-24","o":4.98,"h":5.22,"l":4.73,"c":5.17,"v":58200},{"d":"2022-10-25","o":5.1,"h":5.4,"l":5.1,"c":5.26,"v":66900},{"d":"2022-10-26","o":5.3,"h":5.85,"l":5.3,"c":5.81,"v":166400},{"d":"2022-10-27","o":5.9,"h":5.94,"l":5.34,"c":5.49,"v":91200},{"d":"2022-10-28","o":5.45,"h":5.77,"l":5.28,"c":5.45,"v":43700},{"d":"2022-10-31","o":5.41,"h":5.9,"l":5.41,"c":5.6,"v":41200},{"d":"2022-11-01","o":5.62,"h":5.74,"l":5.53,"c":5.65,"v":31400},{"d":"2022-11-02","o":5.65,"h":5.73,"l":5.31,"c":5.31,"v":52100},{"d":"2022-11-03","o":5.33,"h":5.63,"l":5.33,"c":5.56,"v":48500},{"d":"2022-11-04","o":5.69,"h":5.73,"l":5.55,"c":5.67,"v":51100},{"d":"2022-11-07","o":5.68,"h":5.68,"l":5.22,"c":5.32,"v":82900},{"d":"2022-11-08","o":5.24,"h":5.38,"l":5.03,"c":5.18,"v":33700},{"d":"2022-11-09","o":5.12,"h":5.18,"l":4.85,"c":4.93,"v":85500},{"d":"2022-11-10","o":5.08,"h":5.11,"l":4.9,"c":4.99,"v":40000},{"d":"2022-11-11","o":5.06,"h":5.16,"l":4.85,"c":5.02,"v":41800},{"d":"2022-11-14","o":4.98,"h":5.21,"l":4.9,"c":5.13,"v":78600},{"d":"2022-11-15","o":5.23,"h":5.56,"l":4.96,"c":5.01,"v":48000},{"d":"2022-11-16","o":4.97,"h":5.09,"l":4.75,"c":4.79,"v":54900},{"d":"2022-11-17","o":4.72,"h":4.89,"l":4.66,"c":4.75,"v":32600},{"d":"2022-11-18","o":4.83,"h":5.04,"l":4.71,"c":4.9,"v":35000},{"d":"2022-11-21","o":5,"h":5,"l":4.81,"c":4.82,"v":39200},{"d":"2022-11-22","o":4.77,"h":5.1,"l":4.51,"c":4.65,"v":94000},{"d":"2022-11-23","o":4.62,"h":5.08,"l":4.62,"c":4.89,"v":47000},{"d":"2022-11-25","o":4.97,"h":4.98,"l":4.82,"c":4.94,"v":10900},{"d":"2022-11-28","o":4.88,"h":5.05,"l":4.77,"c":4.94,"v":22300},{"d":"2022-11-29","o":4.94,"h":4.94,"l":4.75,"c":4.81,"v":10900},{"d":"2022-11-30","o":4.8,"h":5.05,"l":4.64,"c":5.04,"v":67200},{"d":"2022-12-01","o":4.97,"h":5.09,"l":4.83,"c":4.97,"v":21600},{"d":"2022-12-02","o":4.91,"h":5.03,"l":4.8,"c":4.89,"v":22400},{"d":"2022-12-05","o":4.95,"h":5.07,"l":4.89,"c":4.99,"v":41400},{"d":"2022-12-06","o":5.08,"h":5.08,"l":4.9,"c":4.99,"v":15600},{"d":"2022-12-07","o":4.92,"h":4.97,"l":4.82,"c":4.89,"v":25100},{"d":"2022-12-08","o":4.88,"h":4.97,"l":4.52,"c":4.62,"v":56700},{"d":"2022-12-09","o":4.53,"h":4.72,"l":4.44,"c":4.52,"v":36100},{"d":"2022-12-12","o":4.6,"h":4.63,"l":4.23,"c":4.36,"v":53900},{"d":"2022-12-13","o":4.43,"h":4.68,"l":4.3,"c":4.46,"v":26400},{"d":"2022-12-14","o":4.5,"h":4.6,"l":4.34,"c":4.36,"v":31300},{"d":"2022-12-15","o":4.29,"h":4.44,"l":4.1,"c":4.15,"v":68300},{"d":"2022-12-16","o":4.12,"h":4.34,"l":3.73,"c":3.87,"v":106600},{"d":"2022-12-19","o":4.13,"h":4.17,"l":3.84,"c":3.93,"v":74400},{"d":"2022-12-20","o":3.93,"h":4.2,"l":3.86,"c":4.01,"v":30300},{"d":"2022-12-21","o":4,"h":4.05,"l":3.78,"c":3.78,"v":68600},{"d":"2022-12-22","o":3.77,"h":3.91,"l":3.5,"c":3.81,"v":80900},{"d":"2022-12-23","o":3.9,"h":4.04,"l":3.85,"c":3.94,"v":33400},{"d":"2022-12-27","o":3.99,"h":4.04,"l":3.9,"c":3.93,"v":30400},{"d":"2022-12-28","o":3.88,"h":4.03,"l":3.83,"c":3.84,"v":53400},{"d":"2022-12-29","o":3.99,"h":4.25,"l":3.85,"c":4.16,"v":35600},{"d":"2022-12-30","o":4.31,"h":4.33,"l":3.98,"c":4.25,"v":49400},{"d":"2023-01-03","o":4.22,"h":4.38,"l":4.02,"c":4.19,"v":36100},{"d":"2023-01-04","o":4.15,"h":4.41,"l":4.15,"c":4.25,"v":15800},{"d":"2023-01-05","o":4.26,"h":4.29,"l":4.05,"c":4.11,"v":42300},{"d":"2023-01-06","o":4.21,"h":4.29,"l":4.09,"c":4.09,"v":18300},{"d":"2023-01-09","o":4.38,"h":4.46,"l":4.05,"c":4.19,"v":35400},{"d":"2023-01-10","o":4.13,"h":4.33,"l":4.1,"c":4.32,"v":40700},{"d":"2023-01-11","o":4.56,"h":4.71,"l":4.35,"c":4.46,"v":71400},{"d":"2023-01-12","o":4.52,"h":4.66,"l":4.47,"c":4.6,"v":26300},{"d":"2023-01-13","o":4.56,"h":5,"l":4.51,"c":5,"v":52600},{"d":"2023-01-17","o":5,"h":5.04,"l":4.7,"c":4.82,"v":54400},{"d":"2023-01-18","o":4.81,"h":4.93,"l":4.41,"c":4.64,"v":64900},{"d":"2023-01-19","o":4.53,"h":4.64,"l":4.35,"c":4.54,"v":59500},{"d":"2023-01-20","o":4.26,"h":4.82,"l":4.11,"c":4.76,"v":31600},{"d":"2023-01-23","o":4.79,"h":4.79,"l":4.28,"c":4.47,"v":66000},{"d":"2023-01-24","o":4.55,"h":4.61,"l":4.26,"c":4.46,"v":25500},{"d":"2023-01-25","o":4.5,"h":4.68,"l":4.23,"c":4.48,"v":43300},{"d":"2023-01-26","o":4.45,"h":4.68,"l":4.35,"c":4.41,"v":28200},{"d":"2023-01-27","o":4.31,"h":4.62,"l":4.31,"c":4.46,"v":44600},{"d":"2023-01-30","o":4.46,"h":4.52,"l":4.32,"c":4.35,"v":27800},{"d":"2023-01-31","o":4.35,"h":4.52,"l":4.3,"c":4.37,"v":21900},{"d":"2023-02-01","o":4.38,"h":4.58,"l":4.28,"c":4.5,"v":43900},{"d":"2023-02-02","o":4.41,"h":4.62,"l":4.37,"c":4.62,"v":21700},{"d":"2023-02-03","o":4.51,"h":4.66,"l":4.2,"c":4.57,"v":24800},{"d":"2023-02-06","o":4.5,"h":4.5,"l":4.31,"c":4.37,"v":16900},{"d":"2023-02-07","o":4.46,"h":4.46,"l":4.25,"c":4.35,"v":37700},{"d":"2023-02-08","o":4.35,"h":4.42,"l":4.16,"c":4.26,"v":22400},{"d":"2023-02-09","o":4.32,"h":4.32,"l":3.85,"c":3.93,"v":130700},{"d":"2023-02-10","o":3.86,"h":4.1,"l":3.86,"c":3.95,"v":38000},{"d":"2023-02-13","o":3.99,"h":4.25,"l":3.93,"c":4.22,"v":52600},{"d":"2023-02-14","o":4.24,"h":4.45,"l":4.12,"c":4.3,"v":41600},{"d":"2023-02-15","o":4.35,"h":4.42,"l":4.1,"c":4.16,"v":25700},{"d":"2023-02-16","o":4.2,"h":4.38,"l":4.02,"c":4.08,"v":29900},{"d":"2023-02-17","o":3.89,"h":4.24,"l":3.89,"c":4.2,"v":11000},{"d":"2023-02-21","o":4.09,"h":4.29,"l":3.95,"c":3.99,"v":35300},{"d":"2023-02-22","o":4.24,"h":4.27,"l":4,"c":4.11,"v":49900},{"d":"2023-02-23","o":4.19,"h":4.25,"l":3.86,"c":3.86,"v":72400},{"d":"2023-02-24","o":3.89,"h":4.1,"l":3.78,"c":3.9,"v":103700},{"d":"2023-02-27","o":3.88,"h":4.25,"l":3.88,"c":4.21,"v":90200},{"d":"2023-02-28","o":4.24,"h":4.5,"l":4.16,"c":4.42,"v":144100},{"d":"2023-03-01","o":4.48,"h":4.99,"l":4.41,"c":4.92,"v":98600},{"d":"2023-03-02","o":4.96,"h":4.99,"l":4.61,"c":4.67,"v":76200},{"d":"2023-03-03","o":4.7,"h":4.92,"l":4.69,"c":4.91,"v":23700},{"d":"2023-03-06","o":4.97,"h":4.97,"l":4.66,"c":4.79,"v":26400},{"d":"2023-03-07","o":4.91,"h":4.92,"l":4.7,"c":4.87,"v":33300},{"d":"2023-03-08","o":4.84,"h":5,"l":4.8,"c":4.94,"v":66200},{"d":"2023-03-09","o":4.97,"h":5.11,"l":4.8,"c":4.84,"v":87800},{"d":"2023-03-10","o":4.8,"h":4.88,"l":4.08,"c":4.16,"v":169900},{"d":"2023-03-13","o":4.52,"h":4.56,"l":4.13,"c":4.18,"v":97100},{"d":"2023-03-14","o":4.27,"h":4.49,"l":4.21,"c":4.33,"v":52000},{"d":"2023-03-15","o":4.37,"h":4.38,"l":4.08,"c":4.18,"v":57600},{"d":"2023-03-16","o":4.35,"h":4.59,"l":4.18,"c":4.48,"v":72500},{"d":"2023-03-17","o":4.48,"h":4.64,"l":4.08,"c":4.08,"v":155800},{"d":"2023-03-20","o":4.18,"h":4.5,"l":3.95,"c":3.95,"v":61000},{"d":"2023-03-21","o":4.01,"h":4.34,"l":4.01,"c":4.05,"v":36100},{"d":"2023-03-22","o":4.12,"h":4.44,"l":3.95,"c":3.95,"v":46100},{"d":"2023-03-23","o":4.07,"h":4.48,"l":4.03,"c":4.31,"v":71300},{"d":"2023-03-24","o":4.26,"h":4.39,"l":4.11,"c":4.36,"v":38400},{"d":"2023-03-27","o":4.35,"h":4.76,"l":4.29,"c":4.63,"v":56100},{"d":"2023-03-28","o":4.56,"h":4.69,"l":4.5,"c":4.54,"v":29400},{"d":"2023-03-29","o":4.6,"h":4.77,"l":4.53,"c":4.65,"v":47300},{"d":"2023-03-30","o":4.63,"h":4.66,"l":4.29,"c":4.38,"v":58800},{"d":"2023-03-31","o":4.36,"h":4.4,"l":4.24,"c":4.3,"v":25800},{"d":"2023-04-03","o":4.36,"h":4.73,"l":4.36,"c":4.7,"v":54400},{"d":"2023-04-04","o":4.75,"h":4.9,"l":4.31,"c":4.38,"v":78100},{"d":"2023-04-05","o":4.31,"h":4.48,"l":4.16,"c":4.31,"v":67000},{"d":"2023-04-06","o":4.38,"h":4.69,"l":4.33,"c":4.45,"v":50300},{"d":"2023-04-10","o":4.51,"h":4.89,"l":4.45,"c":4.75,"v":69100},{"d":"2023-04-11","o":4.75,"h":4.97,"l":4.69,"c":4.9,"v":61400},{"d":"2023-04-12","o":4.99,"h":5.63,"l":4.8,"c":5.44,"v":210700},{"d":"2023-04-13","o":5.53,"h":5.82,"l":5.5,"c":5.71,"v":165100},{"d":"2023-04-14","o":5.77,"h":6.08,"l":5.61,"c":5.97,"v":269700},{"d":"2023-04-17","o":6.08,"h":6.45,"l":4.33,"c":4.51,"v":810000},{"d":"2023-04-18","o":4.59,"h":4.81,"l":4.35,"c":4.6,"v":193200},{"d":"2023-04-19","o":4.7,"h":5.08,"l":4.65,"c":4.92,"v":201200},{"d":"2023-04-20","o":4.92,"h":5.13,"l":4.83,"c":4.96,"v":90500},{"d":"2023-04-21","o":5,"h":5.03,"l":4.87,"c":4.96,"v":39100},{"d":"2023-04-24","o":4.84,"h":5,"l":4.81,"c":4.9,"v":67200},{"d":"2023-04-25","o":4.9,"h":4.99,"l":4.41,"c":4.62,"v":111500},{"d":"2023-04-26","o":4.64,"h":4.67,"l":4.15,"c":4.25,"v":180100},{"d":"2023-04-27","o":4.34,"h":4.49,"l":4.07,"c":4.09,"v":156500},{"d":"2023-04-28","o":4.24,"h":4.36,"l":3.9,"c":4.08,"v":190100},{"d":"2023-05-01","o":4.07,"h":4.18,"l":3.96,"c":4,"v":105800},{"d":"2023-05-02","o":4,"h":4.15,"l":3.75,"c":3.91,"v":183400},{"d":"2023-05-03","o":3.89,"h":4.09,"l":3.81,"c":3.86,"v":93100},{"d":"2023-05-04","o":3.82,"h":4.08,"l":3.82,"c":3.99,"v":50800},{"d":"2023-05-05","o":4.04,"h":4.14,"l":3.91,"c":3.91,"v":75300},{"d":"2023-05-08","o":3.95,"h":4.01,"l":3.9,"c":3.97,"v":33300},{"d":"2023-05-09","o":3.98,"h":4.11,"l":3.76,"c":3.95,"v":89900},{"d":"2023-05-10","o":3.99,"h":4.05,"l":3.77,"c":3.79,"v":54700},{"d":"2023-05-11","o":3.85,"h":4.07,"l":3.62,"c":3.69,"v":71300},{"d":"2023-05-12","o":3.73,"h":3.96,"l":3.35,"c":3.39,"v":206500},{"d":"2023-05-15","o":3.45,"h":3.69,"l":3.42,"c":3.45,"v":134500},{"d":"2023-05-16","o":3.47,"h":3.62,"l":3.32,"c":3.38,"v":114700},{"d":"2023-05-17","o":3.39,"h":3.5,"l":3.3,"c":3.43,"v":44900},{"d":"2023-05-18","o":3.37,"h":3.55,"l":3.37,"c":3.43,"v":29500},{"d":"2023-05-19","o":3.48,"h":3.74,"l":3.33,"c":3.47,"v":26000},{"d":"2023-05-22","o":3.47,"h":3.69,"l":3.36,"c":3.45,"v":90400},{"d":"2023-05-23","o":3.45,"h":3.57,"l":3.36,"c":3.44,"v":39200},{"d":"2023-05-24","o":3.69,"h":3.69,"l":3.17,"c":3.35,"v":78400},{"d":"2023-05-25","o":3.35,"h":3.45,"l":3.25,"c":3.28,"v":30500},{"d":"2023-05-26","o":3.28,"h":3.45,"l":3.17,"c":3.22,"v":43400},{"d":"2023-05-30","o":3.3,"h":3.34,"l":3,"c":3.16,"v":89000},{"d":"2023-05-31","o":3.16,"h":3.28,"l":3.01,"c":3.06,"v":74900},{"d":"2023-06-01","o":3.08,"h":3.21,"l":3,"c":3.19,"v":31900},{"d":"2023-06-02","o":3.19,"h":3.41,"l":3.16,"c":3.33,"v":73600},{"d":"2023-06-05","o":3.37,"h":3.57,"l":3.35,"c":3.57,"v":97500},{"d":"2023-06-06","o":3.5,"h":3.62,"l":3.47,"c":3.51,"v":27300},{"d":"2023-06-07","o":3.53,"h":3.6,"l":3.41,"c":3.48,"v":17500},{"d":"2023-06-08","o":3.47,"h":3.6,"l":3.33,"c":3.5,"v":51300},{"d":"2023-06-09","o":3.48,"h":3.51,"l":3.35,"c":3.42,"v":29800},{"d":"2023-06-12","o":3.37,"h":3.49,"l":3.3,"c":3.37,"v":29100},{"d":"2023-06-13","o":3.41,"h":3.49,"l":3.22,"c":3.24,"v":78200},{"d":"2023-06-14","o":3.18,"h":3.33,"l":3.18,"c":3.26,"v":25800},{"d":"2023-06-15","o":3.36,"h":3.48,"l":3.26,"c":3.41,"v":25300},{"d":"2023-06-16","o":3.44,"h":3.49,"l":3.23,"c":3.4,"v":129300},{"d":"2023-06-20","o":3.39,"h":3.47,"l":3.28,"c":3.43,"v":51100},{"d":"2023-06-21","o":3.46,"h":3.48,"l":3.12,"c":3.24,"v":82100},{"d":"2023-06-22","o":3.18,"h":3.35,"l":3.16,"c":3.26,"v":26900},{"d":"2023-06-23","o":3.23,"h":3.43,"l":3.21,"c":3.39,"v":31900},{"d":"2023-06-26","o":3.35,"h":3.44,"l":3.17,"c":3.26,"v":37900},{"d":"2023-06-27","o":3.25,"h":3.31,"l":3.11,"c":3.14,"v":82100},{"d":"2023-06-28","o":3.25,"h":3.29,"l":2.95,"c":3,"v":158600},{"d":"2023-06-29","o":3.04,"h":3.27,"l":3.04,"c":3.14,"v":101200},{"d":"2023-06-30","o":3.19,"h":3.21,"l":3.1,"c":3.2,"v":38700},{"d":"2023-07-03","o":3.28,"h":3.34,"l":3.06,"c":3.14,"v":79600},{"d":"2023-07-05","o":3.07,"h":3.26,"l":3.07,"c":3.08,"v":34100},{"d":"2023-07-06","o":3.13,"h":3.15,"l":2.92,"c":2.98,"v":104000},{"d":"2023-07-07","o":2.98,"h":3.08,"l":2.95,"c":2.97,"v":56200},{"d":"2023-07-10","o":2.94,"h":3.06,"l":2.94,"c":2.99,"v":40700},{"d":"2023-07-11","o":3,"h":3.24,"l":2.9,"c":3.2,"v":726900},{"d":"2023-07-12","o":3.27,"h":3.27,"l":3.05,"c":3.12,"v":167400},{"d":"2023-07-13","o":3.17,"h":3.23,"l":3.07,"c":3.18,"v":126500},{"d":"2023-07-14","o":3.15,"h":3.77,"l":3.05,"c":3.64,"v":410800},{"d":"2023-07-17","o":3.7,"h":3.94,"l":3.64,"c":3.87,"v":159200},{"d":"2023-07-18","o":3.85,"h":3.87,"l":3.65,"c":3.81,"v":90500},{"d":"2023-07-19","o":3.86,"h":3.99,"l":3.81,"c":3.86,"v":151800},{"d":"2023-07-20","o":3.89,"h":3.98,"l":3.55,"c":3.64,"v":131300},{"d":"2023-07-21","o":3.71,"h":3.84,"l":3.45,"c":3.7,"v":113400},{"d":"2023-07-24","o":3.72,"h":3.75,"l":3.6,"c":3.75,"v":50600},{"d":"2023-07-25","o":3.79,"h":3.82,"l":3.62,"c":3.67,"v":56500},{"d":"2023-07-26","o":3.67,"h":3.78,"l":3.45,"c":3.55,"v":92900},{"d":"2023-07-27","o":3.63,"h":3.71,"l":3.5,"c":3.55,"v":40100},{"d":"2023-07-28","o":3.55,"h":3.69,"l":3.55,"c":3.63,"v":34300},{"d":"2023-07-31","o":3.57,"h":3.7,"l":3.55,"c":3.59,"v":56700},{"d":"2023-08-01","o":3.62,"h":3.68,"l":3.5,"c":3.63,"v":36200},{"d":"2023-08-02","o":3.65,"h":3.69,"l":3.48,"c":3.61,"v":48400},{"d":"2023-08-03","o":3.5,"h":3.91,"l":3.5,"c":3.78,"v":101600},{"d":"2023-08-04","o":3.85,"h":3.92,"l":3.6,"c":3.75,"v":81700},{"d":"2023-08-07","o":3.75,"h":3.85,"l":3.58,"c":3.59,"v":53800},{"d":"2023-08-08","o":3.57,"h":3.69,"l":3.42,"c":3.53,"v":80600},{"d":"2023-08-09","o":3.55,"h":3.68,"l":3.28,"c":3.58,"v":112500},{"d":"2023-08-10","o":3.61,"h":3.69,"l":3.53,"c":3.65,"v":45400},{"d":"2023-08-11","o":3.64,"h":3.94,"l":3.63,"c":3.73,"v":60800},{"d":"2023-08-14","o":3.78,"h":3.83,"l":3.62,"c":3.7,"v":45300},{"d":"2023-08-15","o":3.65,"h":3.85,"l":3.65,"c":3.69,"v":103100},{"d":"2023-08-16","o":3.68,"h":3.84,"l":3.5,"c":3.59,"v":63300},{"d":"2023-08-17","o":3.6,"h":3.65,"l":3.51,"c":3.54,"v":29300},{"d":"2023-08-18","o":3.53,"h":3.61,"l":3.52,"c":3.55,"v":14200},{"d":"2023-08-21","o":3.56,"h":3.61,"l":3.5,"c":3.52,"v":15700},{"d":"2023-08-22","o":3.54,"h":3.6,"l":3.52,"c":3.6,"v":13000},{"d":"2023-08-23","o":3.61,"h":3.79,"l":3.61,"c":3.67,"v":45200},{"d":"2023-08-24","o":3.65,"h":3.67,"l":3.53,"c":3.6,"v":15000},{"d":"2023-08-25","o":3.59,"h":3.68,"l":3.53,"c":3.6,"v":15300},{"d":"2023-08-28","o":3.57,"h":3.7,"l":3.57,"c":3.63,"v":19500},{"d":"2023-08-29","o":3.69,"h":3.73,"l":3.56,"c":3.64,"v":49900},{"d":"2023-08-30","o":3.64,"h":3.71,"l":3.58,"c":3.65,"v":25200},{"d":"2023-08-31","o":3.67,"h":3.74,"l":3.57,"c":3.67,"v":27300},{"d":"2023-09-01","o":3.72,"h":3.74,"l":3.64,"c":3.64,"v":25100},{"d":"2023-09-05","o":3.66,"h":3.66,"l":3.4,"c":3.54,"v":49300},{"d":"2023-09-06","o":3.58,"h":3.64,"l":3.44,"c":3.53,"v":26900},{"d":"2023-09-07","o":3.5,"h":3.66,"l":3.3,"c":3.33,"v":73000},{"d":"2023-09-08","o":3.31,"h":3.56,"l":3.31,"c":3.39,"v":45900},{"d":"2023-09-11","o":3.47,"h":3.61,"l":3.37,"c":3.37,"v":31900},{"d":"2023-09-12","o":3.4,"h":3.59,"l":3.36,"c":3.46,"v":42000},{"d":"2023-09-13","o":3.47,"h":3.65,"l":3.4,"c":3.57,"v":52000},{"d":"2023-09-14","o":3.57,"h":3.61,"l":3.49,"c":3.57,"v":24400},{"d":"2023-09-15","o":3.57,"h":3.64,"l":3.18,"c":3.28,"v":176600},{"d":"2023-09-18","o":3.28,"h":3.54,"l":3.21,"c":3.38,"v":89300},{"d":"2023-09-19","o":3.38,"h":3.6,"l":3.25,"c":3.57,"v":42700},{"d":"2023-09-20","o":3.53,"h":3.68,"l":3.33,"c":3.36,"v":59400},{"d":"2023-09-21","o":3.34,"h":3.42,"l":3.28,"c":3.4,"v":24300},{"d":"2023-09-22","o":3.36,"h":3.46,"l":3.28,"c":3.35,"v":36800},{"d":"2023-09-25","o":3.36,"h":3.4,"l":3.27,"c":3.34,"v":32000},{"d":"2023-09-26","o":3.32,"h":3.4,"l":3.25,"c":3.26,"v":15100},{"d":"2023-09-27","o":3.28,"h":3.41,"l":3.25,"c":3.25,"v":45900},{"d":"2023-09-28","o":3.25,"h":3.41,"l":3.2,"c":3.21,"v":19600},{"d":"2023-09-29","o":3.18,"h":3.41,"l":3.16,"c":3.27,"v":32000},{"d":"2023-10-02","o":3.24,"h":3.34,"l":3.02,"c":3.02,"v":79600},{"d":"2023-10-03","o":3.16,"h":3.19,"l":2.84,"c":3.05,"v":152900},{"d":"2023-10-04","o":3.28,"h":3.55,"l":3.11,"c":3.37,"v":222600},{"d":"2023-10-05","o":3.41,"h":3.75,"l":3.38,"c":3.64,"v":85000},{"d":"2023-10-06","o":3.75,"h":3.79,"l":3.4,"c":3.53,"v":73300},{"d":"2023-10-09","o":3.54,"h":3.64,"l":3.39,"c":3.46,"v":46100},{"d":"2023-10-10","o":3.39,"h":3.49,"l":3.3,"c":3.3,"v":30300},{"d":"2023-10-11","o":3.3,"h":3.5,"l":3.27,"c":3.28,"v":16900},{"d":"2023-10-12","o":3.33,"h":3.33,"l":3.25,"c":3.31,"v":27300},{"d":"2023-10-13","o":3.29,"h":3.45,"l":3.29,"c":3.34,"v":31600},{"d":"2023-10-16","o":3.35,"h":3.5,"l":3.32,"c":3.44,"v":41700},{"d":"2023-10-17","o":3.44,"h":3.63,"l":3.4,"c":3.43,"v":54000},{"d":"2023-10-18","o":3.41,"h":3.58,"l":3.27,"c":3.27,"v":42200},{"d":"2023-10-19","o":3.26,"h":3.39,"l":3.15,"c":3.19,"v":32700},{"d":"2023-10-20","o":3.13,"h":3.29,"l":3.13,"c":3.13,"v":23700},{"d":"2023-10-23","o":3.23,"h":3.28,"l":3.12,"c":3.24,"v":21700},{"d":"2023-10-24","o":3.25,"h":3.32,"l":3.05,"c":3.08,"v":61000},{"d":"2023-10-25","o":3.05,"h":3.25,"l":3.05,"c":3.24,"v":26000},{"d":"2023-10-26","o":3.22,"h":3.32,"l":3.13,"c":3.15,"v":19800},{"d":"2023-10-27","o":3.12,"h":3.27,"l":3.04,"c":3.04,"v":57700},{"d":"2023-10-30","o":3.1,"h":3.21,"l":3.06,"c":3.19,"v":26400},{"d":"2023-10-31","o":3.17,"h":3.25,"l":3.09,"c":3.16,"v":20500},{"d":"2023-11-01","o":3.15,"h":3.22,"l":3.15,"c":3.19,"v":19100},{"d":"2023-11-02","o":3.19,"h":3.25,"l":3.14,"c":3.2,"v":30600},{"d":"2023-11-03","o":3.13,"h":3.29,"l":3.13,"c":3.22,"v":22500},{"d":"2023-11-06","o":3.29,"h":3.44,"l":3.18,"c":3.27,"v":51000},{"d":"2023-11-07","o":3.25,"h":3.43,"l":3,"c":3.05,"v":110700},{"d":"2023-11-08","o":3.06,"h":3.21,"l":2.85,"c":2.85,"v":45100},{"d":"2023-11-09","o":2.92,"h":3.03,"l":2.85,"c":2.89,"v":49200},{"d":"2023-11-10","o":2.86,"h":3.01,"l":2.86,"c":2.93,"v":43100},{"d":"2023-11-13","o":2.85,"h":2.99,"l":2.8,"c":2.97,"v":29300},{"d":"2023-11-14","o":3.03,"h":3.03,"l":2.85,"c":2.86,"v":32200},{"d":"2023-11-15","o":2.89,"h":2.99,"l":2.87,"c":2.88,"v":47200},{"d":"2023-11-16","o":2.95,"h":2.95,"l":2.86,"c":2.88,"v":21000},{"d":"2023-11-17","o":2.9,"h":3,"l":2.77,"c":2.95,"v":34200},{"d":"2023-11-20","o":2.92,"h":3.01,"l":2.87,"c":2.96,"v":13300},{"d":"2023-11-21","o":2.95,"h":2.98,"l":2.87,"c":2.9,"v":13600},{"d":"2023-11-22","o":2.95,"h":3.01,"l":2.75,"c":2.86,"v":56900},{"d":"2023-11-24","o":2.82,"h":2.96,"l":2.82,"c":2.96,"v":23400},{"d":"2023-11-27","o":2.95,"h":3.2,"l":2.9,"c":3.1,"v":86300},{"d":"2023-11-28","o":3.15,"h":3.44,"l":3.06,"c":3.34,"v":45000},{"d":"2023-11-29","o":3.3,"h":3.39,"l":3.2,"c":3.31,"v":32600},{"d":"2023-11-30","o":3.31,"h":3.44,"l":3.24,"c":3.34,"v":24800},{"d":"2023-12-01","o":3.37,"h":3.43,"l":3.25,"c":3.27,"v":45400},{"d":"2023-12-04","o":3.3,"h":4.09,"l":3.25,"c":3.69,"v":540200},{"d":"2023-12-05","o":3.69,"h":3.98,"l":3.5,"c":3.75,"v":415900},{"d":"2023-12-06","o":3.76,"h":4.22,"l":3.76,"c":3.93,"v":1008300},{"d":"2023-12-07","o":4.02,"h":4.25,"l":3.54,"c":3.6,"v":1138400},{"d":"2023-12-08","o":3.58,"h":4.22,"l":3.56,"c":4.08,"v":896900},{"d":"2023-12-11","o":4.47,"h":4.71,"l":4,"c":4.19,"v":799600},{"d":"2023-12-12","o":4.3,"h":4.35,"l":3.83,"c":4.1,"v":434400},{"d":"2023-12-13","o":4.1,"h":4.11,"l":3.8,"c":3.91,"v":266000},{"d":"2023-12-14","o":3.93,"h":3.99,"l":3.61,"c":3.8,"v":247000},{"d":"2023-12-15","o":3.8,"h":3.81,"l":3.57,"c":3.75,"v":227200},{"d":"2023-12-18","o":3.71,"h":3.81,"l":3.6,"c":3.72,"v":117900},{"d":"2023-12-19","o":3.73,"h":3.98,"l":3.73,"c":3.89,"v":260100},{"d":"2023-12-20","o":3.92,"h":3.92,"l":3.76,"c":3.78,"v":175500},{"d":"2023-12-21","o":3.8,"h":3.84,"l":3.75,"c":3.79,"v":86200},{"d":"2023-12-22","o":3.81,"h":3.92,"l":3.75,"c":3.9,"v":171000},{"d":"2023-12-26","o":3.86,"h":3.89,"l":3.75,"c":3.86,"v":70900},{"d":"2023-12-27","o":3.84,"h":3.95,"l":3.8,"c":3.94,"v":187000},{"d":"2023-12-28","o":3.91,"h":3.94,"l":3.83,"c":3.89,"v":78700},{"d":"2023-12-29","o":3.89,"h":3.98,"l":3.84,"c":3.88,"v":97400},{"d":"2024-01-02","o":3.9,"h":3.97,"l":3.86,"c":3.93,"v":87800},{"d":"2024-01-03","o":3.95,"h":4,"l":3.82,"c":3.98,"v":226300},{"d":"2024-01-04","o":3.98,"h":4.2,"l":3.84,"c":3.93,"v":329200},{"d":"2024-01-05","o":3.9,"h":4.1,"l":3.8,"c":3.93,"v":126400},{"d":"2024-01-08","o":3.86,"h":4.29,"l":3.86,"c":4.22,"v":130800},{"d":"2024-01-09","o":4.19,"h":4.21,"l":3.94,"c":4.06,"v":138400},{"d":"2024-01-10","o":4.05,"h":4.53,"l":4.05,"c":4.43,"v":271600},{"d":"2024-01-11","o":4.47,"h":4.5,"l":4.16,"c":4.47,"v":160500},{"d":"2024-01-12","o":4.43,"h":4.5,"l":4.31,"c":4.39,"v":103500},{"d":"2024-01-16","o":4.54,"h":5.03,"l":4.54,"c":5.02,"v":613500},{"d":"2024-01-17","o":4.99,"h":5,"l":4.55,"c":4.59,"v":337900},{"d":"2024-01-18","o":4.53,"h":5.13,"l":4.48,"c":4.93,"v":471400},{"d":"2024-01-19","o":4.94,"h":5.09,"l":4.8,"c":4.96,"v":158500},{"d":"2024-01-22","o":4.91,"h":5.03,"l":4.75,"c":4.85,"v":141500},{"d":"2024-01-23","o":4.85,"h":5,"l":4.78,"c":4.9,"v":168800},{"d":"2024-01-24","o":4.91,"h":4.94,"l":4.74,"c":4.78,"v":98500},{"d":"2024-01-25","o":4.79,"h":4.79,"l":4.25,"c":4.53,"v":174100},{"d":"2024-01-26","o":4.45,"h":4.55,"l":4.32,"c":4.38,"v":104800},{"d":"2024-01-29","o":4.37,"h":4.67,"l":4.37,"c":4.44,"v":94200},{"d":"2024-01-30","o":4.44,"h":4.49,"l":4.25,"c":4.29,"v":64700},{"d":"2024-01-31","o":4.27,"h":4.58,"l":4.25,"c":4.54,"v":236100},{"d":"2024-02-01","o":4.6,"h":4.7,"l":4.49,"c":4.58,"v":97900},{"d":"2024-02-02","o":4.59,"h":4.68,"l":4.54,"c":4.6,"v":73100},{"d":"2024-02-05","o":4.59,"h":4.62,"l":4.45,"c":4.55,"v":143700},{"d":"2024-02-06","o":4.5,"h":4.65,"l":4.48,"c":4.64,"v":48100},{"d":"2024-02-07","o":4.62,"h":4.65,"l":4.46,"c":4.46,"v":81600},{"d":"2024-02-08","o":4.44,"h":4.54,"l":4.3,"c":4.48,"v":102500},{"d":"2024-02-09","o":4.51,"h":4.66,"l":4.48,"c":4.51,"v":111200},{"d":"2024-02-12","o":4.51,"h":4.67,"l":4.42,"c":4.46,"v":137300},{"d":"2024-02-13","o":4.48,"h":4.5,"l":4.22,"c":4.3,"v":76100},{"d":"2024-02-14","o":4.3,"h":4.46,"l":4.13,"c":4.28,"v":255300},{"d":"2024-02-15","o":4.29,"h":4.35,"l":4,"c":4.08,"v":179300},{"d":"2024-02-16","o":4.03,"h":4.3,"l":3.98,"c":4.05,"v":132700},{"d":"2024-02-20","o":4.05,"h":4.09,"l":3.81,"c":3.86,"v":220200},{"d":"2024-02-21","o":3.87,"h":3.91,"l":3.64,"c":3.77,"v":138900},{"d":"2024-02-22","o":3.67,"h":3.81,"l":3.53,"c":3.56,"v":129600},{"d":"2024-02-23","o":3.5,"h":3.7,"l":3.5,"c":3.59,"v":75700},{"d":"2024-02-26","o":3.58,"h":3.67,"l":3.39,"c":3.44,"v":118600},{"d":"2024-02-27","o":3.49,"h":3.62,"l":3.46,"c":3.55,"v":71100},{"d":"2024-02-28","o":3.48,"h":3.64,"l":3.47,"c":3.51,"v":72100},{"d":"2024-02-29","o":3.54,"h":3.62,"l":3.49,"c":3.5,"v":53300},{"d":"2024-03-01","o":3.51,"h":3.62,"l":3.49,"c":3.51,"v":62800},{"d":"2024-03-04","o":3.57,"h":3.8,"l":3.51,"c":3.72,"v":146000},{"d":"2024-03-05","o":3.71,"h":3.8,"l":3.53,"c":3.56,"v":114800},{"d":"2024-03-06","o":3.52,"h":3.67,"l":3.44,"c":3.5,"v":101500},{"d":"2024-03-07","o":3.49,"h":3.52,"l":3.41,"c":3.45,"v":98200},{"d":"2024-03-08","o":3.56,"h":3.56,"l":3.21,"c":3.25,"v":225400},{"d":"2024-03-11","o":3.21,"h":3.28,"l":3.1,"c":3.23,"v":155000},{"d":"2024-03-12","o":3.29,"h":3.34,"l":3.07,"c":3.08,"v":132500},{"d":"2024-03-13","o":3.16,"h":3.22,"l":3.13,"c":3.18,"v":114900},{"d":"2024-03-14","o":3.15,"h":3.21,"l":3.01,"c":3.08,"v":91400},{"d":"2024-03-15","o":3.15,"h":3.74,"l":3.07,"c":3.69,"v":344000},{"d":"2024-03-18","o":3.67,"h":3.8,"l":3.51,"c":3.51,"v":100800},{"d":"2024-03-19","o":3.7,"h":3.75,"l":3.37,"c":3.6,"v":246000},{"d":"2024-03-20","o":3.8,"h":4.1,"l":3.65,"c":3.73,"v":421600},{"d":"2024-03-21","o":3.78,"h":3.84,"l":3.6,"c":3.69,"v":114300},{"d":"2024-03-22","o":3.68,"h":3.7,"l":3.29,"c":3.46,"v":138000},{"d":"2024-03-25","o":3.38,"h":3.48,"l":3.14,"c":3.23,"v":128800},{"d":"2024-03-26","o":3.2,"h":3.25,"l":3.08,"c":3.13,"v":67100},{"d":"2024-03-27","o":3.13,"h":3.3,"l":3.13,"c":3.23,"v":52700},{"d":"2024-03-28","o":3.21,"h":3.39,"l":3.08,"c":3.12,"v":123500},{"d":"2024-04-01","o":3.18,"h":3.48,"l":3.06,"c":3.35,"v":182600},{"d":"2024-04-02","o":3.34,"h":3.34,"l":3.16,"c":3.2,"v":43100},{"d":"2024-04-03","o":3.24,"h":3.29,"l":3.1,"c":3.28,"v":92700},{"d":"2024-04-04","o":3.25,"h":3.31,"l":3.09,"c":3.14,"v":62000},{"d":"2024-04-05","o":3.16,"h":3.26,"l":3.09,"c":3.2,"v":100500},{"d":"2024-04-08","o":3.18,"h":3.21,"l":3.12,"c":3.17,"v":40700},{"d":"2024-04-09","o":3.17,"h":3.35,"l":3.17,"c":3.25,"v":52900},{"d":"2024-04-10","o":3.24,"h":3.42,"l":3.17,"c":3.2,"v":60200},{"d":"2024-04-11","o":3.22,"h":3.25,"l":3.2,"c":3.22,"v":33700},{"d":"2024-04-12","o":3.23,"h":3.23,"l":3.17,"c":3.17,"v":50900},{"d":"2024-04-15","o":3.2,"h":3.24,"l":3.15,"c":3.16,"v":99000},{"d":"2024-04-16","o":3.17,"h":3.25,"l":3.15,"c":3.17,"v":78200},{"d":"2024-04-17","o":3.19,"h":3.2,"l":3.05,"c":3.05,"v":72900},{"d":"2024-04-18","o":3.08,"h":3.13,"l":3.03,"c":3.1,"v":58500},{"d":"2024-04-19","o":3.1,"h":3.2,"l":3.05,"c":3.12,"v":32700},{"d":"2024-04-22","o":3.16,"h":3.16,"l":3.01,"c":3.01,"v":58000},{"d":"2024-04-23","o":3.03,"h":3.12,"l":3,"c":3.07,"v":73300},{"d":"2024-04-24","o":3.22,"h":3.4,"l":3.04,"c":3.18,"v":357200},{"d":"2024-04-25","o":3.25,"h":3.32,"l":2.94,"c":2.98,"v":251900},{"d":"2024-04-26","o":3.15,"h":3.32,"l":3.13,"c":3.23,"v":237300},{"d":"2024-04-29","o":3.22,"h":3.25,"l":3.02,"c":3.02,"v":158300},{"d":"2024-04-30","o":3.03,"h":3.09,"l":2.92,"c":2.97,"v":117700},{"d":"2024-05-01","o":2.98,"h":3.15,"l":2.98,"c":3.09,"v":58600},{"d":"2024-05-02","o":3.09,"h":3.1,"l":2.97,"c":2.97,"v":52100},{"d":"2024-05-03","o":3.01,"h":3.06,"l":2.85,"c":2.94,"v":115800},{"d":"2024-05-06","o":2.97,"h":3.05,"l":2.96,"c":3.02,"v":67900},{"d":"2024-05-07","o":2.99,"h":3.02,"l":2.86,"c":2.91,"v":61800},{"d":"2024-05-08","o":3.01,"h":3.05,"l":2.94,"c":3.02,"v":61600},{"d":"2024-05-09","o":3.02,"h":3.07,"l":2.85,"c":2.87,"v":92200},{"d":"2024-05-10","o":2.89,"h":3.04,"l":2.89,"c":3,"v":117100},{"d":"2024-05-13","o":2.99,"h":3.04,"l":2.95,"c":2.97,"v":37800},{"d":"2024-05-14","o":2.96,"h":3.03,"l":2.95,"c":2.98,"v":35000},{"d":"2024-05-15","o":3,"h":3.04,"l":2.9,"c":2.93,"v":51000},{"d":"2024-05-16","o":2.89,"h":3.01,"l":2.89,"c":2.91,"v":30000},{"d":"2024-05-17","o":2.92,"h":2.92,"l":2.83,"c":2.85,"v":74000},{"d":"2024-05-20","o":2.94,"h":2.94,"l":2.8,"c":2.84,"v":74800},{"d":"2024-05-21","o":2.8,"h":2.85,"l":2.7,"c":2.73,"v":113100},{"d":"2024-05-22","o":2.7,"h":2.77,"l":2.6,"c":2.6,"v":96100},{"d":"2024-05-23","o":2.6,"h":2.78,"l":2.5,"c":2.66,"v":172300},{"d":"2024-05-24","o":2.63,"h":2.64,"l":2.4,"c":2.42,"v":220400},{"d":"2024-05-28","o":2.41,"h":2.5,"l":2.41,"c":2.48,"v":57900},{"d":"2024-05-29","o":2.5,"h":2.5,"l":2.44,"c":2.48,"v":39100},{"d":"2024-05-30","o":2.48,"h":2.56,"l":2.47,"c":2.54,"v":45300},{"d":"2024-05-31","o":2.53,"h":2.61,"l":2.43,"c":2.43,"v":54300},{"d":"2024-06-03","o":2.43,"h":2.59,"l":2.42,"c":2.57,"v":68900},{"d":"2024-06-04","o":2.55,"h":2.59,"l":2.51,"c":2.55,"v":40700},{"d":"2024-06-05","o":2.55,"h":2.55,"l":2.48,"c":2.5,"v":34600},{"d":"2024-06-06","o":2.45,"h":2.46,"l":2.21,"c":2.36,"v":139300},{"d":"2024-06-07","o":2.4,"h":2.65,"l":2.35,"c":2.55,"v":224000},{"d":"2024-06-10","o":2.6,"h":2.7,"l":2.55,"c":2.67,"v":100100},{"d":"2024-06-11","o":2.72,"h":2.75,"l":2.59,"c":2.62,"v":94700},{"d":"2024-06-12","o":2.7,"h":2.7,"l":2.5,"c":2.64,"v":82700},{"d":"2024-06-13","o":2.67,"h":2.77,"l":2.62,"c":2.72,"v":43000},{"d":"2024-06-14","o":2.62,"h":2.75,"l":2.61,"c":2.61,"v":42800},{"d":"2024-06-17","o":2.65,"h":2.73,"l":2.55,"c":2.6,"v":82400},{"d":"2024-06-18","o":2.57,"h":2.6,"l":2.34,"c":2.47,"v":75700},{"d":"2024-06-20","o":2.45,"h":2.48,"l":2.4,"c":2.47,"v":53700},{"d":"2024-06-21","o":2.47,"h":2.56,"l":2.47,"c":2.52,"v":45300},{"d":"2024-06-24","o":2.5,"h":2.55,"l":2.47,"c":2.5,"v":51000},{"d":"2024-06-25","o":2.52,"h":2.61,"l":2.47,"c":2.47,"v":34800},{"d":"2024-06-26","o":2.48,"h":2.5,"l":2.37,"c":2.37,"v":36400},{"d":"2024-06-27","o":2.35,"h":2.43,"l":2.35,"c":2.38,"v":35600},{"d":"2024-06-28","o":2.28,"h":2.34,"l":2.15,"c":2.21,"v":138400},{"d":"2024-07-01","o":2.2,"h":2.28,"l":2.2,"c":2.22,"v":32400},{"d":"2024-07-02","o":2.22,"h":2.31,"l":2.16,"c":2.27,"v":34000},{"d":"2024-07-03","o":2.27,"h":2.31,"l":2.26,"c":2.27,"v":12500},{"d":"2024-07-05","o":2.28,"h":2.33,"l":2.24,"c":2.29,"v":35200},{"d":"2024-07-08","o":2.28,"h":2.33,"l":2.21,"c":2.27,"v":60400},{"d":"2024-07-09","o":2.26,"h":2.34,"l":2.21,"c":2.21,"v":51800},{"d":"2024-07-10","o":2.22,"h":2.38,"l":2.22,"c":2.35,"v":52300},{"d":"2024-07-11","o":2.38,"h":2.67,"l":2.38,"c":2.51,"v":130500},{"d":"2024-07-12","o":2.52,"h":2.83,"l":2.5,"c":2.77,"v":109400},{"d":"2024-07-15","o":2.85,"h":3.24,"l":2.85,"c":3.22,"v":235700},{"d":"2024-07-16","o":3.28,"h":3.44,"l":3.15,"c":3.22,"v":115000},{"d":"2024-07-17","o":3.23,"h":3.33,"l":3.01,"c":3.15,"v":101800},{"d":"2024-07-18","o":3.2,"h":3.21,"l":2.85,"c":2.91,"v":66000},{"d":"2024-07-19","o":2.93,"h":2.97,"l":2.85,"c":2.94,"v":24200},{"d":"2024-07-22","o":2.99,"h":3.13,"l":2.94,"c":3.13,"v":67200},{"d":"2024-07-23","o":3.09,"h":3.13,"l":2.78,"c":2.89,"v":1473400},{"d":"2024-07-24","o":2.88,"h":2.94,"l":2.71,"c":2.77,"v":114400},{"d":"2024-07-25","o":2.78,"h":2.9,"l":2.77,"c":2.89,"v":61300},{"d":"2024-07-26","o":2.87,"h":3.12,"l":2.87,"c":3.05,"v":141700},{"d":"2024-07-29","o":3.05,"h":3.29,"l":3.03,"c":3.05,"v":130500},{"d":"2024-07-30","o":3,"h":3.24,"l":2.96,"c":3.09,"v":214300},{"d":"2024-07-31","o":3.15,"h":3.34,"l":3.1,"c":3.32,"v":88500},{"d":"2024-08-01","o":3.36,"h":3.48,"l":3.21,"c":3.39,"v":179600},{"d":"2024-08-02","o":3.32,"h":3.38,"l":3.15,"c":3.3,"v":79800},{"d":"2024-08-05","o":3.06,"h":3.26,"l":3.05,"c":3.1,"v":129500},{"d":"2024-08-06","o":3.15,"h":3.3,"l":3.04,"c":3.2,"v":116500},{"d":"2024-08-07","o":3.27,"h":3.29,"l":3.01,"c":3.02,"v":64900},{"d":"2024-08-08","o":3.04,"h":3.15,"l":2.96,"c":3.1,"v":51800},{"d":"2024-08-09","o":3.11,"h":3.23,"l":3.1,"c":3.14,"v":23800},{"d":"2024-08-12","o":3.15,"h":3.32,"l":3.15,"c":3.19,"v":120300},{"d":"2024-08-13","o":3.08,"h":3.21,"l":3.04,"c":3.09,"v":87100},{"d":"2024-08-14","o":3.1,"h":3.21,"l":3.08,"c":3.1,"v":101700},{"d":"2024-08-15","o":3.14,"h":3.25,"l":3.14,"c":3.19,"v":48000},{"d":"2024-08-16","o":3.16,"h":3.25,"l":2.95,"c":3.11,"v":59400},{"d":"2024-08-19","o":3.13,"h":3.28,"l":3.07,"c":3.19,"v":96400},{"d":"2024-08-20","o":3.18,"h":3.26,"l":3,"c":3.09,"v":71700},{"d":"2024-08-21","o":3.12,"h":3.24,"l":3.02,"c":3.13,"v":45700},{"d":"2024-08-22","o":3.16,"h":3.24,"l":3.07,"c":3.15,"v":33800},{"d":"2024-08-23","o":3.18,"h":3.28,"l":3.13,"c":3.18,"v":33200},{"d":"2024-08-26","o":3.2,"h":3.46,"l":3.17,"c":3.38,"v":108900},{"d":"2024-08-27","o":3.39,"h":3.46,"l":3.29,"c":3.35,"v":55200},{"d":"2024-08-28","o":3.29,"h":3.39,"l":3.25,"c":3.29,"v":26900},{"d":"2024-08-29","o":3.31,"h":3.37,"l":3.25,"c":3.32,"v":64300},{"d":"2024-08-30","o":3.31,"h":3.39,"l":3.29,"c":3.34,"v":37000},{"d":"2024-09-03","o":3.3,"h":3.39,"l":3.2,"c":3.23,"v":55100},{"d":"2024-09-04","o":3.2,"h":3.55,"l":3.2,"c":3.47,"v":114700},{"d":"2024-09-05","o":3.52,"h":3.53,"l":3.32,"c":3.36,"v":88000},{"d":"2024-09-06","o":3.36,"h":3.43,"l":3.14,"c":3.21,"v":78600},{"d":"2024-09-09","o":3.16,"h":3.32,"l":3.15,"c":3.17,"v":42300},{"d":"2024-09-10","o":3.17,"h":3.18,"l":3.03,"c":3.11,"v":58300},{"d":"2024-09-11","o":3.09,"h":3.23,"l":3.06,"c":3.09,"v":53900},{"d":"2024-09-12","o":3.09,"h":3.35,"l":3.06,"c":3.32,"v":30300},{"d":"2024-09-13","o":3.34,"h":3.5,"l":3.28,"c":3.35,"v":71800},{"d":"2024-09-16","o":3.36,"h":3.49,"l":3.28,"c":3.3,"v":59500},{"d":"2024-09-17","o":3.32,"h":3.49,"l":3.25,"c":3.44,"v":65400},{"d":"2024-09-18","o":3.45,"h":3.59,"l":3.45,"c":3.45,"v":116700},{"d":"2024-09-19","o":3.56,"h":3.57,"l":3.33,"c":3.42,"v":49400},{"d":"2024-09-20","o":3.4,"h":3.5,"l":3.3,"c":3.48,"v":69400},{"d":"2024-09-23","o":3.48,"h":3.48,"l":3.17,"c":3.23,"v":58700},{"d":"2024-09-24","o":3.4,"h":3.4,"l":3.26,"c":3.38,"v":33800},{"d":"2024-09-25","o":3.35,"h":3.42,"l":3.15,"c":3.15,"v":62100},{"d":"2024-09-26","o":3.23,"h":3.29,"l":3.09,"c":3.18,"v":30000},{"d":"2024-09-27","o":3.2,"h":3.27,"l":3.11,"c":3.19,"v":31200},{"d":"2024-09-30","o":3.19,"h":3.21,"l":3.03,"c":3.15,"v":86600},{"d":"2024-10-01","o":3.1,"h":3.19,"l":3.1,"c":3.15,"v":42200},{"d":"2024-10-02","o":3.12,"h":3.24,"l":3.12,"c":3.16,"v":27200},{"d":"2024-10-03","o":3.14,"h":3.26,"l":3.13,"c":3.15,"v":21500},{"d":"2024-10-04","o":3.17,"h":3.17,"l":3.11,"c":3.15,"v":28400},{"d":"2024-10-07","o":3.13,"h":3.2,"l":3.13,"c":3.13,"v":23400},{"d":"2024-10-08","o":3.13,"h":3.19,"l":3.04,"c":3.08,"v":35600},{"d":"2024-10-09","o":3.07,"h":3.14,"l":3.02,"c":3.06,"v":60300},{"d":"2024-10-10","o":3.09,"h":3.11,"l":3,"c":3.01,"v":28400},{"d":"2024-10-11","o":3,"h":3.06,"l":2.97,"c":3.01,"v":40100},{"d":"2024-10-14","o":3,"h":3.17,"l":2.98,"c":3.05,"v":19600},{"d":"2024-10-15","o":3.05,"h":3.08,"l":2.95,"c":3.03,"v":67600},{"d":"2024-10-16","o":3.03,"h":3.08,"l":2.99,"c":3.06,"v":45100},{"d":"2024-10-17","o":3.11,"h":3.11,"l":2.95,"c":2.99,"v":41400},{"d":"2024-10-18","o":3.01,"h":3.1,"l":2.99,"c":3.01,"v":42500},{"d":"2024-10-21","o":3,"h":3.08,"l":2.98,"c":3.06,"v":74300},{"d":"2024-10-22","o":3.05,"h":3.09,"l":2.93,"c":3.03,"v":63300},{"d":"2024-10-23","o":3.03,"h":3.16,"l":2.97,"c":3.16,"v":66100},{"d":"2024-10-24","o":3.12,"h":3.2,"l":3.1,"c":3.15,"v":52200},{"d":"2024-10-25","o":3.15,"h":3.3,"l":3.15,"c":3.25,"v":79500},{"d":"2024-10-28","o":3.43,"h":3.99,"l":3.41,"c":3.97,"v":551600},{"d":"2024-10-29","o":3.99,"h":4.1,"l":3.83,"c":3.95,"v":217500},{"d":"2024-10-30","o":3.95,"h":3.99,"l":3.41,"c":3.59,"v":157100},{"d":"2024-10-31","o":3.56,"h":3.67,"l":3.47,"c":3.5,"v":24500},{"d":"2024-11-01","o":3.56,"h":3.71,"l":3.56,"c":3.66,"v":56200},{"d":"2024-11-04","o":3.6,"h":3.64,"l":3.41,"c":3.45,"v":37500},{"d":"2024-11-05","o":3.45,"h":3.62,"l":3.41,"c":3.57,"v":22400},{"d":"2024-11-06","o":3.7,"h":3.73,"l":3.45,"c":3.45,"v":65200},{"d":"2024-11-07","o":3.43,"h":3.69,"l":3.42,"c":3.62,"v":59100},{"d":"2024-11-08","o":3.58,"h":4.2,"l":3.4,"c":3.44,"v":466500},{"d":"2024-11-11","o":3.43,"h":3.58,"l":3.3,"c":3.33,"v":165600},{"d":"2024-11-12","o":3.31,"h":3.38,"l":3.11,"c":3.25,"v":139900},{"d":"2024-11-13","o":3.25,"h":3.35,"l":3.07,"c":3.1,"v":74300},{"d":"2024-11-14","o":3.11,"h":3.28,"l":3.08,"c":3.13,"v":81100},{"d":"2024-11-15","o":3.15,"h":3.18,"l":3.05,"c":3.08,"v":110400},{"d":"2024-11-18","o":3.07,"h":3.25,"l":3.05,"c":3.05,"v":88300},{"d":"2024-11-19","o":3.05,"h":3.26,"l":3.05,"c":3.12,"v":51500},{"d":"2024-11-20","o":3.12,"h":3.19,"l":3.02,"c":3.05,"v":31100},{"d":"2024-11-21","o":3.04,"h":3.13,"l":3.02,"c":3.06,"v":27200},{"d":"2024-11-22","o":3.2,"h":3.65,"l":3.18,"c":3.2,"v":629300},{"d":"2024-11-25","o":3.35,"h":3.39,"l":3.18,"c":3.22,"v":105700},{"d":"2024-11-26","o":3.37,"h":3.44,"l":3.28,"c":3.32,"v":68800},{"d":"2024-11-27","o":3.36,"h":3.46,"l":3.3,"c":3.31,"v":66100},{"d":"2024-11-29","o":3.34,"h":3.4,"l":3.27,"c":3.3,"v":54500},{"d":"2024-12-02","o":3.26,"h":3.35,"l":3.14,"c":3.14,"v":79800},{"d":"2024-12-03","o":3.14,"h":3.35,"l":3.14,"c":3.32,"v":76400},{"d":"2024-12-04","o":3.35,"h":3.43,"l":3.24,"c":3.24,"v":140400},{"d":"2024-12-05","o":3.23,"h":3.42,"l":3.14,"c":3.22,"v":68400},{"d":"2024-12-06","o":3.22,"h":3.27,"l":3.07,"c":3.18,"v":76600},{"d":"2024-12-09","o":3.17,"h":3.2,"l":2.96,"c":3,"v":122100},{"d":"2024-12-10","o":2.97,"h":3.08,"l":2.8,"c":2.94,"v":139100},{"d":"2024-12-11","o":2.99,"h":2.99,"l":2.86,"c":2.94,"v":44000},{"d":"2024-12-12","o":2.94,"h":2.99,"l":2.89,"c":2.93,"v":56600},{"d":"2024-12-13","o":2.91,"h":2.97,"l":2.81,"c":2.85,"v":51300},{"d":"2024-12-16","o":2.87,"h":2.87,"l":2.67,"c":2.8,"v":107600},{"d":"2024-12-17","o":2.76,"h":2.84,"l":2.67,"c":2.74,"v":47300},{"d":"2024-12-18","o":2.7,"h":2.79,"l":2.52,"c":2.53,"v":145400},{"d":"2024-12-19","o":2.63,"h":2.77,"l":2.61,"c":2.69,"v":43500},{"d":"2024-12-20","o":2.64,"h":2.69,"l":2.58,"c":2.69,"v":96100},{"d":"2024-12-23","o":2.63,"h":2.69,"l":2.55,"c":2.58,"v":84900},{"d":"2024-12-24","o":2.6,"h":2.64,"l":2.5,"c":2.58,"v":53500},{"d":"2024-12-26","o":2.58,"h":2.65,"l":2.55,"c":2.57,"v":52900},{"d":"2024-12-27","o":2.61,"h":2.61,"l":2.47,"c":2.56,"v":107600},{"d":"2024-12-30","o":2.51,"h":2.6,"l":2.34,"c":2.5,"v":208800},{"d":"2024-12-31","o":2.48,"h":2.54,"l":2.15,"c":2.32,"v":366900},{"d":"2025-01-02","o":2.38,"h":2.44,"l":2.32,"c":2.37,"v":62600},{"d":"2025-01-03","o":2.38,"h":2.4,"l":2.33,"c":2.38,"v":114600},{"d":"2025-01-06","o":2.43,"h":2.43,"l":2.33,"c":2.37,"v":105800},{"d":"2025-01-07","o":2.37,"h":2.38,"l":2.32,"c":2.36,"v":39100},{"d":"2025-01-08","o":2.36,"h":2.39,"l":2.21,"c":2.25,"v":83000},{"d":"2025-01-10","o":2.25,"h":2.33,"l":2.2,"c":2.25,"v":47000},{"d":"2025-01-13","o":2.24,"h":2.24,"l":2.16,"c":2.19,"v":42900},{"d":"2025-01-14","o":2.16,"h":2.24,"l":2.07,"c":2.13,"v":126700},{"d":"2025-01-15","o":2.13,"h":2.4,"l":2.12,"c":2.28,"v":306900},{"d":"2025-01-16","o":2.33,"h":2.69,"l":2.28,"c":2.58,"v":188200},{"d":"2025-01-17","o":2.59,"h":2.64,"l":2.36,"c":2.41,"v":145200},{"d":"2025-01-21","o":2.6,"h":2.83,"l":2.57,"c":2.81,"v":342900},{"d":"2025-01-22","o":3.15,"h":3.17,"l":2.91,"c":2.98,"v":370600},{"d":"2025-01-23","o":2.97,"h":3.03,"l":2.83,"c":2.92,"v":89500},{"d":"2025-01-24","o":2.94,"h":2.96,"l":2.76,"c":2.82,"v":41600},{"d":"2025-01-27","o":2.75,"h":2.92,"l":2.75,"c":2.78,"v":88900},{"d":"2025-01-28","o":2.81,"h":2.97,"l":2.75,"c":2.8,"v":72900},{"d":"2025-01-29","o":2.86,"h":3,"l":2.8,"c":3,"v":97800},{"d":"2025-01-30","o":3.05,"h":3.05,"l":2.88,"c":2.94,"v":91000},{"d":"2025-01-31","o":2.97,"h":2.97,"l":2.79,"c":2.9,"v":53600},{"d":"2025-02-03","o":2.78,"h":2.84,"l":2.65,"c":2.8,"v":68700},{"d":"2025-02-04","o":3,"h":3.05,"l":2.97,"c":2.97,"v":205700},{"d":"2025-02-05","o":3,"h":3.04,"l":2.89,"c":3,"v":85000},{"d":"2025-02-06","o":3,"h":3.24,"l":3,"c":3.19,"v":191100},{"d":"2025-02-07","o":3.24,"h":3.25,"l":2.97,"c":3.16,"v":195500},{"d":"2025-02-10","o":3.21,"h":3.21,"l":2.87,"c":3.03,"v":67900},{"d":"2025-02-11","o":3.03,"h":3.15,"l":3.02,"c":3.1,"v":83800},{"d":"2025-02-12","o":3.15,"h":3.22,"l":3.09,"c":3.14,"v":136500},{"d":"2025-02-13","o":3.15,"h":3.2,"l":3.1,"c":3.15,"v":81200},{"d":"2025-02-14","o":3.14,"h":3.15,"l":3,"c":3.14,"v":67100},{"d":"2025-02-18","o":3.18,"h":3.18,"l":3.02,"c":3.02,"v":65800},{"d":"2025-02-19","o":3.02,"h":3.04,"l":2.86,"c":2.87,"v":103800},{"d":"2025-02-20","o":2.91,"h":3.3,"l":2.78,"c":3.17,"v":491600},{"d":"2025-02-21","o":3.22,"h":3.27,"l":3.02,"c":3.08,"v":112400},{"d":"2025-02-24","o":3.11,"h":3.11,"l":2.87,"c":2.88,"v":142200},{"d":"2025-02-25","o":2.96,"h":3,"l":2.8,"c":2.96,"v":86100},{"d":"2025-02-26","o":3,"h":3.09,"l":3,"c":3.05,"v":78700},{"d":"2025-02-27","o":3.06,"h":3.15,"l":3.01,"c":3.07,"v":44200},{"d":"2025-02-28","o":3.1,"h":3.15,"l":3.03,"c":3.15,"v":81400},{"d":"2025-03-03","o":3.12,"h":3.15,"l":2.84,"c":2.84,"v":156200},{"d":"2025-03-04","o":2.82,"h":2.99,"l":2.8,"c":2.89,"v":69000},{"d":"2025-03-05","o":2.93,"h":2.99,"l":2.87,"c":2.95,"v":41100},{"d":"2025-03-06","o":2.93,"h":3.01,"l":2.86,"c":2.92,"v":27400},{"d":"2025-03-07","o":2.9,"h":3.01,"l":2.8,"c":2.84,"v":50200},{"d":"2025-03-10","o":2.84,"h":2.88,"l":2.63,"c":2.63,"v":60200},{"d":"2025-03-11","o":2.59,"h":2.83,"l":2.58,"c":2.66,"v":44100},{"d":"2025-03-12","o":2.67,"h":2.97,"l":2.64,"c":2.68,"v":42900},{"d":"2025-03-13","o":2.67,"h":2.85,"l":2.67,"c":2.81,"v":55400},{"d":"2025-03-14","o":2.86,"h":3.08,"l":2.81,"c":2.96,"v":108500},{"d":"2025-03-17","o":3.09,"h":3.09,"l":2.89,"c":3.03,"v":39000},{"d":"2025-03-18","o":3.01,"h":3.06,"l":2.9,"c":3.05,"v":56000},{"d":"2025-03-19","o":3.06,"h":3.14,"l":2.95,"c":3.14,"v":46600},{"d":"2025-03-20","o":3.08,"h":3.15,"l":2.99,"c":3.15,"v":32500},{"d":"2025-03-21","o":3.17,"h":3.18,"l":3.11,"c":3.16,"v":74900},{"d":"2025-03-24","o":3.25,"h":3.28,"l":3.08,"c":3.2,"v":166100},{"d":"2025-03-25","o":3.21,"h":3.32,"l":3.01,"c":3.15,"v":158600},{"d":"2025-03-26","o":3.26,"h":3.26,"l":3.08,"c":3.15,"v":21000},{"d":"2025-03-27","o":3.15,"h":3.17,"l":3.06,"c":3.08,"v":29400},{"d":"2025-03-28","o":3.06,"h":3.08,"l":2.83,"c":2.97,"v":81200},{"d":"2025-03-31","o":2.96,"h":2.96,"l":2.82,"c":2.86,"v":54000},{"d":"2025-04-01","o":2.85,"h":2.97,"l":2.67,"c":2.73,"v":86400},{"d":"2025-04-02","o":2.73,"h":2.87,"l":2.7,"c":2.76,"v":41600},{"d":"2025-04-03","o":2.67,"h":2.81,"l":2.54,"c":2.6,"v":79400},{"d":"2025-04-04","o":2.54,"h":2.7,"l":2.44,"c":2.53,"v":65600},{"d":"2025-04-07","o":2.41,"h":2.6,"l":2.36,"c":2.49,"v":62200},{"d":"2025-04-08","o":2.61,"h":2.61,"l":2.33,"c":2.38,"v":38200},{"d":"2025-04-09","o":2.47,"h":2.69,"l":2.38,"c":2.69,"v":104300},{"d":"2025-04-10","o":2.69,"h":2.69,"l":2.56,"c":2.66,"v":37500},{"d":"2025-04-11","o":2.7,"h":2.74,"l":2.55,"c":2.58,"v":62700},{"d":"2025-04-14","o":2.66,"h":2.73,"l":2.59,"c":2.65,"v":38600},{"d":"2025-04-15","o":2.68,"h":2.88,"l":2.68,"c":2.85,"v":70000},{"d":"2025-04-16","o":2.84,"h":2.87,"l":2.69,"c":2.75,"v":14800},{"d":"2025-04-17","o":2.77,"h":2.86,"l":2.61,"c":2.72,"v":19000},{"d":"2025-04-21","o":2.71,"h":2.86,"l":2.6,"c":2.69,"v":23500},{"d":"2025-04-22","o":2.73,"h":2.86,"l":2.71,"c":2.72,"v":17000},{"d":"2025-04-23","o":2.79,"h":2.8,"l":2.72,"c":2.73,"v":46700},{"d":"2025-04-24","o":2.75,"h":2.87,"l":2.7,"c":2.7,"v":30800},{"d":"2025-04-25","o":2.68,"h":2.82,"l":2.67,"c":2.76,"v":25700},{"d":"2025-04-28","o":2.76,"h":2.83,"l":2.65,"c":2.8,"v":40200},{"d":"2025-04-29","o":2.8,"h":2.81,"l":2.73,"c":2.75,"v":85000},{"d":"2025-04-30","o":2.76,"h":2.88,"l":2.7,"c":2.79,"v":53100},{"d":"2025-05-01","o":2.8,"h":2.9,"l":2.76,"c":2.79,"v":34700},{"d":"2025-05-02","o":2.85,"h":2.92,"l":2.77,"c":2.78,"v":33000},{"d":"2025-05-05","o":2.77,"h":2.83,"l":2.75,"c":2.81,"v":16400},{"d":"2025-05-06","o":2.74,"h":2.84,"l":2.62,"c":2.63,"v":40500},{"d":"2025-05-07","o":2.64,"h":2.69,"l":2.55,"c":2.6,"v":18900},{"d":"2025-05-08","o":2.6,"h":2.74,"l":2.53,"c":2.63,"v":15700},{"d":"2025-05-09","o":2.67,"h":2.75,"l":2.61,"c":2.61,"v":14300},{"d":"2025-05-12","o":2.71,"h":2.74,"l":2.6,"c":2.66,"v":74200},{"d":"2025-05-13","o":2.64,"h":2.79,"l":2.6,"c":2.67,"v":41500},{"d":"2025-05-14","o":2.67,"h":2.74,"l":2.5,"c":2.55,"v":66200},{"d":"2025-05-15","o":2.57,"h":2.61,"l":2.5,"c":2.52,"v":61400},{"d":"2025-05-16","o":2.6,"h":2.69,"l":2.58,"c":2.65,"v":58700},{"d":"2025-05-19","o":2.65,"h":2.75,"l":2.65,"c":2.7,"v":48600},{"d":"2025-05-20","o":2.71,"h":2.76,"l":2.6,"c":2.61,"v":52500},{"d":"2025-05-21","o":2.58,"h":2.69,"l":2.55,"c":2.56,"v":44600},{"d":"2025-05-22","o":2.61,"h":2.65,"l":2.52,"c":2.6,"v":16200},{"d":"2025-05-23","o":2.57,"h":2.6,"l":2.46,"c":2.5,"v":42300},{"d":"2025-05-27","o":2.55,"h":2.72,"l":2.46,"c":2.5,"v":115400},{"d":"2025-05-28","o":2.49,"h":2.59,"l":2.49,"c":2.54,"v":23700},{"d":"2025-05-29","o":2.58,"h":2.64,"l":2.51,"c":2.61,"v":38400},{"d":"2025-05-30","o":2.61,"h":2.64,"l":2.5,"c":2.57,"v":21200},{"d":"2025-06-02","o":2.81,"h":3.05,"l":2.8,"c":2.89,"v":325400},{"d":"2025-06-03","o":2.95,"h":3,"l":2.8,"c":2.82,"v":43500},{"d":"2025-06-04","o":2.87,"h":2.87,"l":2.71,"c":2.79,"v":69700},{"d":"2025-06-05","o":2.83,"h":2.96,"l":2.76,"c":2.84,"v":34900},{"d":"2025-06-06","o":2.87,"h":2.87,"l":2.75,"c":2.76,"v":80900},{"d":"2025-06-09","o":3.43,"h":3.58,"l":3.2,"c":3.4,"v":1901100},{"d":"2025-06-10","o":3.5,"h":3.58,"l":3.3,"c":3.49,"v":507600},{"d":"2025-06-11","o":3.58,"h":3.58,"l":3.4,"c":3.42,"v":290900},{"d":"2025-06-12","o":3.4,"h":3.62,"l":3.33,"c":3.6,"v":232600},{"d":"2025-06-13","o":3.58,"h":3.59,"l":3.3,"c":3.34,"v":168100},{"d":"2025-06-16","o":3.5,"h":3.75,"l":3.48,"c":3.75,"v":232700},{"d":"2025-06-17","o":3.79,"h":3.79,"l":3.62,"c":3.68,"v":151700},{"d":"2025-06-18","o":3.78,"h":3.8,"l":3.41,"c":3.55,"v":208500},{"d":"2025-06-20","o":3.55,"h":3.6,"l":3.31,"c":3.38,"v":226000},{"d":"2025-06-23","o":3.42,"h":3.51,"l":3.32,"c":3.49,"v":115800},{"d":"2025-06-24","o":3.51,"h":3.52,"l":3.25,"c":3.33,"v":124600},{"d":"2025-06-25","o":3.33,"h":3.45,"l":3.15,"c":3.31,"v":138600},{"d":"2025-06-26","o":3.31,"h":3.38,"l":3.23,"c":3.38,"v":77400},{"d":"2025-06-27","o":3.4,"h":3.4,"l":3.19,"c":3.22,"v":100700},{"d":"2025-06-30","o":3.22,"h":3.31,"l":3.18,"c":3.3,"v":87200},{"d":"2025-07-01","o":3.28,"h":3.33,"l":3.22,"c":3.23,"v":46700},{"d":"2025-07-02","o":3.23,"h":3.25,"l":3.19,"c":3.19,"v":93900},{"d":"2025-07-03","o":3.19,"h":3.39,"l":3.19,"c":3.23,"v":38300},{"d":"2025-07-07","o":3.23,"h":3.25,"l":3.15,"c":3.21,"v":109500},{"d":"2025-07-08","o":3.21,"h":3.23,"l":3.14,"c":3.14,"v":65900},{"d":"2025-07-09","o":3.14,"h":3.23,"l":3.12,"c":3.15,"v":171200},{"d":"2025-07-10","o":3.14,"h":3.24,"l":3.07,"c":3.14,"v":85500},{"d":"2025-07-11","o":3.12,"h":3.19,"l":3.07,"c":3.14,"v":134400},{"d":"2025-07-14","o":3.11,"h":3.22,"l":3.11,"c":3.2,"v":149400},{"d":"2025-07-15","o":3.22,"h":3.25,"l":3.11,"c":3.2,"v":170000},{"d":"2025-07-16","o":3.22,"h":3.38,"l":3.17,"c":3.36,"v":181700},{"d":"2025-07-17","o":3.32,"h":3.39,"l":3.25,"c":3.35,"v":129500},{"d":"2025-07-18","o":3.35,"h":3.5,"l":3.35,"c":3.44,"v":82600},{"d":"2025-07-21","o":3.5,"h":3.5,"l":3.37,"c":3.43,"v":140200},{"d":"2025-07-22","o":3.39,"h":3.48,"l":3.28,"c":3.34,"v":135200},{"d":"2025-07-23","o":3.37,"h":3.46,"l":3.31,"c":3.38,"v":64500},{"d":"2025-07-24","o":3.41,"h":3.41,"l":3.35,"c":3.37,"v":108200},{"d":"2025-07-25","o":3.38,"h":3.38,"l":3.21,"c":3.22,"v":85600},{"d":"2025-07-28","o":3.27,"h":3.36,"l":3.24,"c":3.29,"v":54100},{"d":"2025-07-29","o":3.32,"h":3.33,"l":3.1,"c":3.1,"v":113000},{"d":"2025-07-30","o":3.26,"h":3.28,"l":3.12,"c":3.16,"v":87700},{"d":"2025-07-31","o":3.17,"h":3.25,"l":3.05,"c":3.06,"v":89900},{"d":"2025-08-01","o":3.06,"h":3.14,"l":3.01,"c":3.01,"v":44700},{"d":"2025-08-04","o":3,"h":3.29,"l":3,"c":3.26,"v":216300},{"d":"2025-08-05","o":3.29,"h":3.29,"l":3.14,"c":3.15,"v":50500},{"d":"2025-08-06","o":3.16,"h":3.2,"l":3.05,"c":3.1,"v":54200},{"d":"2025-08-07","o":3.08,"h":3.1,"l":3,"c":3.01,"v":58000},{"d":"2025-08-08","o":3,"h":3.09,"l":2.9,"c":2.98,"v":165200},{"d":"2025-08-11","o":3,"h":3.02,"l":2.9,"c":2.94,"v":71900},{"d":"2025-08-12","o":2.97,"h":3.1,"l":2.95,"c":3.04,"v":96800},{"d":"2025-08-13","o":3.04,"h":3.08,"l":2.97,"c":3.05,"v":72700},{"d":"2025-08-14","o":3.03,"h":3.08,"l":2.93,"c":2.97,"v":80400},{"d":"2025-08-15","o":3,"h":3.03,"l":2.93,"c":2.97,"v":54800},{"d":"2025-08-18","o":3,"h":3.05,"l":2.97,"c":2.98,"v":85600},{"d":"2025-08-19","o":3,"h":3.04,"l":2.97,"c":2.97,"v":34300},{"d":"2025-08-20","o":2.94,"h":3.07,"l":2.92,"c":2.92,"v":125600},{"d":"2025-08-21","o":2.93,"h":2.97,"l":2.93,"c":2.95,"v":24800},{"d":"2025-08-22","o":2.96,"h":3.09,"l":2.96,"c":3.06,"v":57100},{"d":"2025-08-25","o":3.02,"h":3.07,"l":2.97,"c":3,"v":41200},{"d":"2025-08-26","o":3.01,"h":3.03,"l":2.93,"c":2.99,"v":50800},{"d":"2025-08-27","o":2.97,"h":3.01,"l":2.95,"c":2.95,"v":44000},{"d":"2025-08-28","o":2.97,"h":3.03,"l":2.93,"c":3.01,"v":26600},{"d":"2025-08-29","o":3.01,"h":3.02,"l":2.97,"c":2.99,"v":19500},{"d":"2025-09-02","o":2.96,"h":3.2,"l":2.96,"c":3.09,"v":88100},{"d":"2025-09-03","o":3.1,"h":3.14,"l":2.95,"c":2.99,"v":92900},{"d":"2025-09-04","o":2.98,"h":3.07,"l":2.93,"c":2.97,"v":43700},{"d":"2025-09-05","o":3,"h":3,"l":2.94,"c":2.97,"v":36400},{"d":"2025-09-08","o":3.01,"h":3.03,"l":2.98,"c":2.98,"v":53500},{"d":"2025-09-09","o":3.04,"h":3.04,"l":2.95,"c":2.98,"v":43700},{"d":"2025-09-10","o":3.02,"h":3.09,"l":2.95,"c":3.02,"v":172900},{"d":"2025-09-11","o":3.04,"h":3.04,"l":2.93,"c":2.95,"v":94200},{"d":"2025-09-12","o":2.96,"h":3.03,"l":2.93,"c":2.94,"v":102200},{"d":"2025-09-15","o":3.03,"h":3.54,"l":3.03,"c":3.52,"v":586700},{"d":"2025-09-16","o":3.54,"h":3.6,"l":3.37,"c":3.6,"v":294300},{"d":"2025-09-17","o":3.6,"h":3.6,"l":3.31,"c":3.35,"v":213500},{"d":"2025-09-18","o":3.4,"h":3.45,"l":3.36,"c":3.37,"v":118700},{"d":"2025-09-19","o":3.41,"h":3.44,"l":3.27,"c":3.3,"v":179300},{"d":"2025-09-22","o":3.39,"h":3.53,"l":3.3,"c":3.49,"v":267300},{"d":"2025-09-23","o":3.5,"h":3.55,"l":3.35,"c":3.42,"v":164800},{"d":"2025-09-24","o":3.42,"h":3.48,"l":3.38,"c":3.44,"v":51200},{"d":"2025-09-25","o":3.4,"h":3.41,"l":3.34,"c":3.38,"v":56300},{"d":"2025-09-26","o":3.38,"h":3.44,"l":3.3,"c":3.4,"v":77600},{"d":"2025-09-29","o":3.4,"h":3.43,"l":3.33,"c":3.41,"v":70600},{"d":"2025-09-30","o":3.41,"h":3.44,"l":3.29,"c":3.3,"v":51000},{"d":"2025-10-01","o":3.29,"h":3.41,"l":3.21,"c":3.39,"v":178300},{"d":"2025-10-02","o":3.4,"h":3.4,"l":3.24,"c":3.29,"v":76100},{"d":"2025-10-03","o":3.28,"h":3.32,"l":3.24,"c":3.27,"v":67400},{"d":"2025-10-06","o":3.28,"h":3.28,"l":3.21,"c":3.25,"v":52600},{"d":"2025-10-07","o":3.4,"h":4.2,"l":3.35,"c":4.11,"v":1111100},{"d":"2025-10-08","o":4.1,"h":4.5,"l":4.08,"c":4.44,"v":709500},{"d":"2025-10-09","o":4.4,"h":4.98,"l":4.3,"c":4.92,"v":739000},{"d":"2025-10-10","o":4.94,"h":4.98,"l":4,"c":4.33,"v":788500},{"d":"2025-10-13","o":4.39,"h":4.7,"l":4.39,"c":4.52,"v":285900},{"d":"2025-10-14","o":4.48,"h":4.49,"l":4.21,"c":4.33,"v":289600},{"d":"2025-10-15","o":4.33,"h":4.54,"l":4.27,"c":4.47,"v":177100},{"d":"2025-10-16","o":4.47,"h":4.67,"l":4.33,"c":4.4,"v":231700},{"d":"2025-10-17","o":4.34,"h":4.35,"l":4.09,"c":4.1,"v":204600},{"d":"2025-10-20","o":4.25,"h":4.39,"l":4.05,"c":4.29,"v":262800},{"d":"2025-10-21","o":4.29,"h":4.29,"l":4.1,"c":4.18,"v":112300},{"d":"2025-10-22","o":4.18,"h":4.22,"l":3.95,"c":4.04,"v":210500},{"d":"2025-10-23","o":4.07,"h":4.23,"l":4.07,"c":4.18,"v":110600},{"d":"2025-10-24","o":4.18,"h":4.27,"l":4.06,"c":4.14,"v":138100},{"d":"2025-10-27","o":4.15,"h":4.36,"l":4.01,"c":4.33,"v":193500},{"d":"2025-10-28","o":4.35,"h":4.45,"l":4.22,"c":4.24,"v":135900},{"d":"2025-10-29","o":4.28,"h":4.28,"l":4.04,"c":4.16,"v":103100},{"d":"2025-10-30","o":4.16,"h":4.25,"l":4,"c":4.06,"v":125800},{"d":"2025-10-31","o":4.06,"h":4.17,"l":4.01,"c":4.13,"v":73300},{"d":"2025-11-03","o":4.12,"h":4.17,"l":3.83,"c":4.14,"v":254400},{"d":"2025-11-04","o":4,"h":4.17,"l":3.85,"c":3.97,"v":190300},{"d":"2025-11-05","o":4.05,"h":4.08,"l":3.88,"c":4.07,"v":125500},{"d":"2025-11-06","o":4.08,"h":4.08,"l":4.01,"c":4.06,"v":60300},{"d":"2025-11-07","o":4.03,"h":4.19,"l":3.92,"c":4.19,"v":112600},{"d":"2025-11-10","o":4.27,"h":4.34,"l":4.18,"c":4.19,"v":113200},{"d":"2025-11-11","o":4.19,"h":4.6,"l":4.15,"c":4.6,"v":272600},{"d":"2025-11-12","o":4.54,"h":4.57,"l":4.36,"c":4.39,"v":226100},{"d":"2025-11-13","o":4.39,"h":4.56,"l":4.32,"c":4.39,"v":183700},{"d":"2025-11-14","o":4.26,"h":4.45,"l":4.05,"c":4.11,"v":269700},{"d":"2025-11-17","o":4.1,"h":4.25,"l":4.06,"c":4.2,"v":161500},{"d":"2025-11-18","o":4.17,"h":4.23,"l":4.07,"c":4.1,"v":159600},{"d":"2025-11-19","o":4.12,"h":4.36,"l":4.09,"c":4.35,"v":153400},{"d":"2025-11-20","o":4.41,"h":4.59,"l":4.33,"c":4.4,"v":233100},{"d":"2025-11-21","o":4.38,"h":4.49,"l":4.25,"c":4.34,"v":145000},{"d":"2025-11-24","o":4.34,"h":4.45,"l":4.26,"c":4.35,"v":105200},{"d":"2025-11-25","o":4.35,"h":4.38,"l":4.15,"c":4.32,"v":90500},{"d":"2025-11-26","o":4.32,"h":4.7,"l":4.26,"c":4.64,"v":209900},{"d":"2025-11-28","o":4.7,"h":4.7,"l":4.55,"c":4.59,"v":87600},{"d":"2025-12-01","o":4.54,"h":4.57,"l":4.39,"c":4.4,"v":128100},{"d":"2025-12-02","o":4.41,"h":4.54,"l":4.2,"c":4.2,"v":119400},{"d":"2025-12-03","o":4.67,"h":4.91,"l":4.46,"c":4.85,"v":580600},{"d":"2025-12-04","o":4.82,"h":4.85,"l":4.64,"c":4.74,"v":202500},{"d":"2025-12-05","o":4.76,"h":4.9,"l":4.67,"c":4.79,"v":183600},{"d":"2025-12-08","o":4.92,"h":5.23,"l":4.88,"c":5.22,"v":602900},{"d":"2025-12-09","o":5.33,"h":5.46,"l":4.9,"c":5.06,"v":465300},{"d":"2025-12-10","o":5.1,"h":5.21,"l":4.92,"c":5.13,"v":445300},{"d":"2025-12-11","o":5.16,"h":5.2,"l":4.55,"c":4.8,"v":2347000},{"d":"2025-12-12","o":5,"h":5.1,"l":3.52,"c":3.58,"v":2157300},{"d":"2025-12-15","o":3.59,"h":3.6,"l":3.25,"c":3.26,"v":759500},{"d":"2025-12-16","o":3.3,"h":3.64,"l":3.25,"c":3.57,"v":634300},{"d":"2025-12-17","o":3.6,"h":3.62,"l":3.21,"c":3.27,"v":645700},{"d":"2025-12-18","o":3.31,"h":3.41,"l":3.2,"c":3.24,"v":354600},{"d":"2025-12-19","o":3.23,"h":3.33,"l":3.18,"c":3.3,"v":408500},{"d":"2025-12-22","o":3.31,"h":3.42,"l":3.28,"c":3.37,"v":132600},{"d":"2025-12-23","o":3.35,"h":3.4,"l":3.23,"c":3.3,"v":226100},{"d":"2025-12-24","o":3.31,"h":3.42,"l":3.26,"c":3.42,"v":74900},{"d":"2025-12-26","o":3.41,"h":3.41,"l":3.18,"c":3.2,"v":225900},{"d":"2025-12-29","o":3.18,"h":3.21,"l":3.12,"c":3.18,"v":213100},{"d":"2025-12-30","o":3.19,"h":3.22,"l":3.1,"c":3.12,"v":142400},{"d":"2025-12-31","o":3.11,"h":3.24,"l":3.06,"c":3.12,"v":184900},{"d":"2026-01-02","o":3.16,"h":3.22,"l":3.09,"c":3.16,"v":76200},{"d":"2026-01-05","o":3.23,"h":3.25,"l":3.1,"c":3.18,"v":125200},{"d":"2026-01-06","o":3.15,"h":3.25,"l":3.11,"c":3.18,"v":175300},{"d":"2026-01-07","o":3.22,"h":3.32,"l":3.2,"c":3.28,"v":181300},{"d":"2026-01-08","o":3.37,"h":3.42,"l":3.24,"c":3.42,"v":354100},{"d":"2026-01-09","o":3.56,"h":3.58,"l":3.32,"c":3.38,"v":451500},{"d":"2026-01-12","o":3.35,"h":3.39,"l":3.1,"c":3.16,"v":433300},{"d":"2026-01-13","o":3.2,"h":3.39,"l":3.07,"c":3.28,"v":391500},{"d":"2026-01-14","o":3.24,"h":3.33,"l":3.18,"c":3.31,"v":151700},{"d":"2026-01-15","o":3.33,"h":3.36,"l":3.21,"c":3.22,"v":247700},{"d":"2026-01-16","o":3.22,"h":3.28,"l":3.17,"c":3.19,"v":202100},{"d":"2026-01-20","o":3.13,"h":3.16,"l":3.06,"c":3.11,"v":225500},{"d":"2026-01-21","o":3.12,"h":3.18,"l":3.09,"c":3.17,"v":129800},{"d":"2026-01-22","o":3.19,"h":3.35,"l":3.17,"c":3.3,"v":205200},{"d":"2026-01-23","o":3.35,"h":3.35,"l":3.2,"c":3.26,"v":153900},{"d":"2026-01-26","o":3.22,"h":3.24,"l":3.05,"c":3.09,"v":253600},{"d":"2026-01-27","o":3.09,"h":3.14,"l":2.95,"c":3.08,"v":319800},{"d":"2026-01-28","o":3.08,"h":3.09,"l":3,"c":3.03,"v":180800},{"d":"2026-01-29","o":3.12,"h":3.14,"l":2.99,"c":3.1,"v":267200},{"d":"2026-01-30","o":3.07,"h":3.13,"l":2.98,"c":3.04,"v":175200},{"d":"2026-02-02","o":3.03,"h":3.05,"l":2.9,"c":2.94,"v":225200},{"d":"2026-02-03","o":2.95,"h":3.08,"l":2.95,"c":3.04,"v":139600},{"d":"2026-02-04","o":3.06,"h":3.09,"l":2.82,"c":2.92,"v":275700},{"d":"2026-02-05","o":2.88,"h":2.99,"l":2.75,"c":2.75,"v":149700},{"d":"2026-02-06","o":2.8,"h":3,"l":2.77,"c":2.96,"v":132500},{"d":"2026-02-09","o":2.99,"h":2.99,"l":2.69,"c":2.98,"v":426300},{"d":"2026-02-10","o":3,"h":3.04,"l":2.8,"c":2.97,"v":239200},{"d":"2026-02-11","o":2.98,"h":3.03,"l":2.79,"c":2.84,"v":189300},{"d":"2026-02-12","o":2.86,"h":2.98,"l":2.74,"c":2.81,"v":112400},{"d":"2026-02-13","o":2.82,"h":2.91,"l":2.76,"c":2.82,"v":133100},{"d":"2026-02-17","o":2.8,"h":2.88,"l":2.74,"c":2.88,"v":112300},{"d":"2026-02-18","o":2.87,"h":2.97,"l":2.83,"c":2.9,"v":68000},{"d":"2026-02-19","o":2.88,"h":2.93,"l":2.83,"c":2.92,"v":53600},{"d":"2026-02-20","o":2.88,"h":3,"l":2.84,"c":2.88,"v":95100},{"d":"2026-02-23","o":2.86,"h":3,"l":2.85,"c":2.93,"v":81500},{"d":"2026-02-24","o":2.94,"h":3.02,"l":2.89,"c":3,"v":154900},{"d":"2026-02-25","o":3.02,"h":3.05,"l":2.94,"c":3.02,"v":83400},{"d":"2026-02-26","o":3,"h":3.04,"l":2.94,"c":3.04,"v":48500},{"d":"2026-02-27","o":3.02,"h":3.02,"l":2.9,"c":2.98,"v":95400},{"d":"2026-03-02","o":2.88,"h":3.02,"l":2.87,"c":2.96,"v":124200},{"d":"2026-03-03","o":2.91,"h":2.97,"l":2.78,"c":2.83,"v":157800},{"d":"2026-03-04","o":2.85,"h":2.97,"l":2.85,"c":2.91,"v":145200},{"d":"2026-03-05","o":2.9,"h":2.98,"l":2.8,"c":2.89,"v":103000},{"d":"2026-03-06","o":2.93,"h":2.98,"l":2.8,"c":2.85,"v":88000},{"d":"2026-03-09","o":2.88,"h":3.05,"l":2.83,"c":2.98,"v":128700},{"d":"2026-03-10","o":3.01,"h":3.03,"l":2.85,"c":2.98,"v":87800},{"d":"2026-03-11","o":2.98,"h":3.01,"l":2.85,"c":2.94,"v":47700},{"d":"2026-03-12","o":2.9,"h":3.03,"l":2.83,"c":2.86,"v":54500},{"d":"2026-03-13","o":2.9,"h":2.93,"l":2.81,"c":2.83,"v":67900},{"d":"2026-03-16","o":2.84,"h":2.92,"l":2.76,"c":2.84,"v":76600},{"d":"2026-03-17","o":2.87,"h":2.94,"l":2.84,"c":2.89,"v":32900},{"d":"2026-03-18","o":2.9,"h":2.9,"l":2.75,"c":2.77,"v":95100},{"d":"2026-03-19","o":2.75,"h":2.79,"l":2.68,"c":2.77,"v":82400},{"d":"2026-03-20","o":2.75,"h":2.89,"l":2.63,"c":2.65,"v":107600},{"d":"2026-03-23","o":2.72,"h":2.84,"l":2.52,"c":2.61,"v":116000},{"d":"2026-03-24","o":2.6,"h":2.66,"l":2.45,"c":2.59,"v":179300},{"d":"2026-03-25","o":2.64,"h":2.83,"l":2.56,"c":2.7,"v":131600},{"d":"2026-03-26","o":2.72,"h":2.78,"l":2.59,"c":2.63,"v":100300},{"d":"2026-03-27","o":2.63,"h":2.83,"l":2.5,"c":2.55,"v":110100},{"d":"2026-03-30","o":2.55,"h":2.58,"l":2.44,"c":2.5,"v":116000},{"d":"2026-03-31","o":2.51,"h":2.66,"l":2.49,"c":2.58,"v":134397},{"d":"2026-04-01","o":2.63,"h":2.82,"l":2.61,"c":2.72,"v":134407},{"d":"2026-04-02","o":2.69,"h":2.76,"l":2.55,"c":2.55,"v":69390},{"d":"2026-04-06","o":2.55,"h":2.64,"l":2.55,"c":2.59,"v":75994},{"d":"2026-04-07","o":2.65,"h":2.69,"l":2.56,"c":2.69,"v":106679},{"d":"2026-04-08","o":2.79,"h":2.81,"l":2.64,"c":2.73,"v":122806},{"d":"2026-04-09","o":2.71,"h":2.77,"l":2.62,"c":2.74,"v":64788},{"d":"2026-04-10","o":2.72,"h":2.78,"l":2.65,"c":2.69,"v":171048},{"d":"2026-04-13","o":2.69,"h":2.85,"l":2.69,"c":2.85,"v":122798},{"d":"2026-04-14","o":2.89,"h":2.89,"l":2.79,"c":2.88,"v":111096},{"d":"2026-04-15","o":2.86,"h":2.93,"l":2.79,"c":2.93,"v":90584},{"d":"2026-04-16","o":2.89,"h":2.9,"l":2.79,"c":2.83,"v":82117},{"d":"2026-04-17","o":2.89,"h":2.92,"l":2.78,"c":2.91,"v":91272},{"d":"2026-04-20","o":2.91,"h":3,"l":2.86,"c":3,"v":130953},{"d":"2026-04-21","o":2.94,"h":3.01,"l":2.88,"c":2.88,"v":119868},{"d":"2026-04-22","o":2.94,"h":3.17,"l":2.91,"c":3.14,"v":239386},{"d":"2026-04-23","o":3.12,"h":3.13,"l":3.02,"c":3.04,"v":122185},{"d":"2026-04-24","o":3.08,"h":3.09,"l":2.95,"c":3.05,"v":61800},{"d":"2026-04-27","o":3.06,"h":3.14,"l":2.89,"c":2.97,"v":122546},{"d":"2026-04-28","o":3.02,"h":3.08,"l":2.88,"c":3.01,"v":147693},{"d":"2026-04-29","o":3.02,"h":3.02,"l":2.86,"c":2.88,"v":103550},{"d":"2026-04-30","o":2.94,"h":3.04,"l":2.89,"c":3,"v":128815},{"d":"2026-05-01","o":2.99,"h":3.17,"l":2.96,"c":3.14,"v":159350},{"d":"2026-05-04","o":3.14,"h":3.18,"l":2.99,"c":3.06,"v":118598},{"d":"2026-05-05","o":3.06,"h":3.09,"l":2.91,"c":3,"v":130165},{"d":"2026-05-06","o":3,"h":3.09,"l":2.85,"c":3.06,"v":96077},{"d":"2026-05-07","o":3.08,"h":3.1,"l":2.94,"c":2.96,"v":114933},{"d":"2026-05-08","o":2.95,"h":3.01,"l":2.89,"c":3,"v":76079},{"d":"2026-05-11","o":3.01,"h":3.03,"l":2.93,"c":3.03,"v":125870},{"d":"2026-05-12","o":3,"h":3,"l":2.87,"c":2.95,"v":108844},{"d":"2026-05-13","o":2.95,"h":2.95,"l":2.87,"c":2.9,"v":97554},{"d":"2026-05-14","o":2.95,"h":2.95,"l":2.8,"c":2.89,"v":100830},{"d":"2026-05-15","o":2.84,"h":2.86,"l":2.75,"c":2.82,"v":110351},{"d":"2026-05-18","o":2.81,"h":2.82,"l":2.72,"c":2.76,"v":116729},{"d":"2026-05-19","o":2.72,"h":2.75,"l":2.61,"c":2.67,"v":101640}]