[{"d":"1985-01-30","o":9.17,"h":9.5,"l":9.17,"c":9.17,"v":1800},{"d":"1985-01-31","o":9.17,"h":9.67,"l":9.17,"c":9.17,"v":9900},{"d":"1985-02-01","o":9.17,"h":9.67,"l":9.17,"c":9.17,"v":1800},{"d":"1985-02-04","o":9.33,"h":9.67,"l":9.33,"c":9.33,"v":1500},{"d":"1985-02-05","o":9.33,"h":9.83,"l":9.33,"c":9.33,"v":600},{"d":"1985-02-06","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1985-02-07","o":9.5,"h":10,"l":9.5,"c":9.5,"v":8100},{"d":"1985-02-08","o":9.67,"h":10,"l":9.67,"c":9.67,"v":2700},{"d":"1985-02-11","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":0},{"d":"1985-02-12","o":10,"h":10.17,"l":10,"c":10,"v":21000},{"d":"1985-02-13","o":10,"h":10.33,"l":10,"c":10,"v":2100},{"d":"1985-02-14","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-02-15","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-02-19","o":10,"h":10.33,"l":10,"c":10,"v":900},{"d":"1985-02-20","o":10,"h":10.33,"l":10,"c":10,"v":3000},{"d":"1985-02-21","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-02-22","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-02-25","o":10.08,"h":10.33,"l":10.08,"c":10.08,"v":900},{"d":"1985-02-26","o":10.08,"h":10.33,"l":10.08,"c":10.08,"v":6900},{"d":"1985-02-27","o":10.08,"h":10.42,"l":10.08,"c":10.08,"v":5400},{"d":"1985-02-28","o":10.08,"h":10.42,"l":10.08,"c":10.08,"v":1200},{"d":"1985-03-01","o":10.08,"h":10.08,"l":10.08,"c":10.08,"v":0},{"d":"1985-03-04","o":10.08,"h":10.42,"l":10.08,"c":10.08,"v":4200},{"d":"1985-03-05","o":10.08,"h":10.42,"l":10.08,"c":10.08,"v":1800},{"d":"1985-03-06","o":10.17,"h":10.42,"l":10.17,"c":10.17,"v":16500},{"d":"1985-03-07","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1985-03-08","o":10.17,"h":10.17,"l":10.17,"c":10.17,"v":0},{"d":"1985-03-11","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":1500},{"d":"1985-03-12","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":24900},{"d":"1985-03-13","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":300},{"d":"1985-03-14","o":10.25,"h":10.5,"l":10.25,"c":10.25,"v":3600},{"d":"1985-03-15","o":10.33,"h":10.83,"l":10.33,"c":10.33,"v":9300},{"d":"1985-03-18","o":10.33,"h":10.83,"l":10.33,"c":10.33,"v":9600},{"d":"1985-03-19","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":0},{"d":"1985-03-20","o":10.42,"h":10.67,"l":10.42,"c":10.42,"v":4200},{"d":"1985-03-21","o":10.42,"h":10.83,"l":10.42,"c":10.42,"v":7500},{"d":"1985-03-22","o":10.42,"h":10.83,"l":10.42,"c":10.42,"v":0},{"d":"1985-03-25","o":10.42,"h":10.83,"l":10.42,"c":10.42,"v":3600},{"d":"1985-03-26","o":10.5,"h":10.83,"l":10.5,"c":10.5,"v":3000},{"d":"1985-03-27","o":10.5,"h":10.83,"l":10.5,"c":10.5,"v":300},{"d":"1985-03-28","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"1985-03-29","o":10.5,"h":10.5,"l":10.5,"c":10.5,"v":0},{"d":"1985-04-01","o":10.67,"h":11,"l":10.67,"c":10.67,"v":600},{"d":"1985-04-02","o":10.67,"h":11.17,"l":10.67,"c":10.67,"v":9300},{"d":"1985-04-03","o":10.67,"h":11.17,"l":10.67,"c":10.67,"v":3600},{"d":"1985-04-04","o":10.67,"h":11.17,"l":10.67,"c":10.67,"v":600},{"d":"1985-04-08","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1985-04-09","o":10.67,"h":11.17,"l":10.67,"c":10.67,"v":300},{"d":"1985-04-10","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1985-04-11","o":10.67,"h":11,"l":10.67,"c":10.67,"v":3600},{"d":"1985-04-12","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1985-04-15","o":10.67,"h":11,"l":10.67,"c":10.67,"v":1200},{"d":"1985-04-16","o":10.67,"h":11,"l":10.67,"c":10.67,"v":7500},{"d":"1985-04-17","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":0},{"d":"1985-04-18","o":10.83,"h":11.08,"l":10.83,"c":10.83,"v":7500},{"d":"1985-04-19","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":3000},{"d":"1985-04-22","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-04-23","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":600},{"d":"1985-04-24","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-04-25","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-04-26","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":600},{"d":"1985-04-29","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-04-30","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":6000},{"d":"1985-05-01","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":4500},{"d":"1985-05-02","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":0},{"d":"1985-05-03","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-05-06","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":33600},{"d":"1985-05-07","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":12000},{"d":"1985-05-08","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-05-09","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-05-10","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-05-13","o":10.83,"h":10.83,"l":10.83,"c":10.83,"v":0},{"d":"1985-05-14","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":600},{"d":"1985-05-15","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":600},{"d":"1985-05-16","o":10.83,"h":11.17,"l":10.83,"c":10.83,"v":600},{"d":"1985-05-17","o":11,"h":11.33,"l":11,"c":11,"v":600},{"d":"1985-05-20","o":11,"h":11.33,"l":11,"c":11,"v":6000},{"d":"1985-05-21","o":11,"h":11,"l":11,"c":11,"v":0},{"d":"1985-05-22","o":11.17,"h":11.5,"l":11.17,"c":11.17,"v":1200},{"d":"1985-05-23","o":11.33,"h":11.67,"l":11.33,"c":11.33,"v":600},{"d":"1985-05-24","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":0},{"d":"1985-05-28","o":11.5,"h":11.83,"l":11.5,"c":11.5,"v":300},{"d":"1985-05-29","o":11.67,"h":12,"l":11.67,"c":11.67,"v":3600},{"d":"1985-05-30","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1985-05-31","o":11.67,"h":12,"l":11.67,"c":11.67,"v":1500},{"d":"1985-06-03","o":11.67,"h":11.92,"l":11.67,"c":11.67,"v":2400},{"d":"1985-06-04","o":11.67,"h":11.92,"l":11.67,"c":11.92,"v":24000},{"d":"1985-06-05","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":300},{"d":"1985-06-06","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":3900},{"d":"1985-06-07","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":0},{"d":"1985-06-10","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":1200},{"d":"1985-06-11","o":11.67,"h":12,"l":11.67,"c":12,"v":1200},{"d":"1985-06-12","o":12,"h":12,"l":12,"c":12,"v":3000},{"d":"1985-06-13","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1985-06-14","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":3000},{"d":"1985-06-17","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":300},{"d":"1985-06-18","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1985-06-19","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1985-06-20","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":0},{"d":"1985-06-21","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"1985-06-24","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1985-06-25","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1985-06-26","o":12,"h":12,"l":12,"c":12,"v":0},{"d":"1985-06-27","o":12,"h":12,"l":12,"c":12,"v":300},{"d":"1985-06-28","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":5100},{"d":"1985-07-01","o":11.67,"h":11.83,"l":11.67,"c":11.83,"v":3600},{"d":"1985-07-02","o":11.83,"h":11.83,"l":11.83,"c":11.83,"v":0},{"d":"1985-07-03","o":11.83,"h":12,"l":11.67,"c":11.92,"v":5700},{"d":"1985-07-05","o":11.92,"h":12.17,"l":11.67,"c":11.83,"v":1200},{"d":"1985-07-08","o":12,"h":12,"l":12,"c":12,"v":600},{"d":"1985-07-09","o":12,"h":12.17,"l":12,"c":12,"v":3000},{"d":"1985-07-10","o":12.17,"h":12.33,"l":12.17,"c":12.17,"v":6600},{"d":"1985-07-11","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"1985-07-12","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":0},{"d":"1985-07-15","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":300},{"d":"1985-07-16","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1985-07-17","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1985-07-18","o":12,"h":12,"l":12,"c":12,"v":3300},{"d":"1985-07-19","o":12,"h":12.17,"l":12,"c":12.17,"v":3600},{"d":"1985-07-22","o":12.17,"h":12.17,"l":12,"c":12.17,"v":3000},{"d":"1985-07-23","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":3600},{"d":"1985-07-24","o":12.17,"h":12.17,"l":12.17,"c":12.17,"v":9000},{"d":"1985-07-25","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":600},{"d":"1985-07-26","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":3300},{"d":"1985-07-29","o":12.33,"h":12.33,"l":12.33,"c":12.33,"v":0},{"d":"1985-07-30","o":12.33,"h":12.42,"l":12.33,"c":12.33,"v":1800},{"d":"1985-07-31","o":12.33,"h":12.83,"l":12.17,"c":12.67,"v":25800},{"d":"1985-08-01","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":6000},{"d":"1985-08-02","o":12.54,"h":12.62,"l":12.5,"c":12.54,"v":4800},{"d":"1985-08-05","o":12.54,"h":12.54,"l":12.54,"c":12.54,"v":0},{"d":"1985-08-06","o":12.54,"h":12.62,"l":12.5,"c":12.62,"v":6900},{"d":"1985-08-07","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1985-08-08","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1985-08-09","o":12.62,"h":12.62,"l":12.62,"c":12.62,"v":0},{"d":"1985-08-12","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":300},{"d":"1985-08-13","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":0},{"d":"1985-08-14","o":12.67,"h":12.83,"l":12.67,"c":12.67,"v":1800},{"d":"1985-08-15","o":12.71,"h":12.88,"l":12.71,"c":12.79,"v":14700},{"d":"1985-08-16","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":300},{"d":"1985-08-19","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"1985-08-20","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"1985-08-21","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1985-08-22","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1985-08-23","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":300},{"d":"1985-08-26","o":13,"h":13,"l":13,"c":13,"v":300},{"d":"1985-08-27","o":13,"h":13,"l":13,"c":13,"v":0},{"d":"1985-08-28","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":1500},{"d":"1985-08-29","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":0},{"d":"1985-08-30","o":12.75,"h":12.92,"l":12.67,"c":12.92,"v":6000},{"d":"1985-09-03","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"1985-09-04","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"1985-09-05","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"1985-09-06","o":12.92,"h":12.92,"l":12.92,"c":12.92,"v":0},{"d":"1985-09-09","o":12.75,"h":12.75,"l":12.75,"c":12.75,"v":2700},{"d":"1985-09-10","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":1200},{"d":"1985-09-11","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":0},{"d":"1985-09-12","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":300},{"d":"1985-09-13","o":13,"h":13,"l":13,"c":13,"v":1500},{"d":"1985-09-16","o":13,"h":13.33,"l":12.83,"c":13.33,"v":4800},{"d":"1985-09-17","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":0},{"d":"1985-09-18","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":900},{"d":"1985-09-19","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1500},{"d":"1985-09-20","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1985-09-23","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":1800},{"d":"1985-09-24","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":600},{"d":"1985-09-25","o":13.58,"h":13.58,"l":13.5,"c":13.5,"v":5700},{"d":"1985-09-26","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1985-09-30","o":13.42,"h":13.42,"l":13.33,"c":13.42,"v":5400},{"d":"1985-10-01","o":13.5,"h":13.58,"l":13.5,"c":13.58,"v":900},{"d":"1985-10-02","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":300},{"d":"1985-10-03","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1985-10-04","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":300},{"d":"1985-10-07","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":1500},{"d":"1985-10-08","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1985-10-09","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1985-10-10","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1985-10-11","o":13.17,"h":13.17,"l":13.17,"c":13.17,"v":1200},{"d":"1985-10-14","o":13.17,"h":13.17,"l":13.08,"c":13.17,"v":1200},{"d":"1985-10-15","o":13.17,"h":13.25,"l":13.17,"c":13.25,"v":5700},{"d":"1985-10-16","o":13.08,"h":13.08,"l":13,"c":13,"v":1500},{"d":"1985-10-17","o":13,"h":13,"l":12.83,"c":12.83,"v":2400},{"d":"1985-10-18","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":0},{"d":"1985-10-21","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":0},{"d":"1985-10-22","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":0},{"d":"1985-10-23","o":12.83,"h":12.83,"l":12.83,"c":12.83,"v":0},{"d":"1985-10-24","o":12.83,"h":13.17,"l":12.83,"c":13,"v":26700},{"d":"1985-10-25","o":13,"h":13.17,"l":12.83,"c":12.83,"v":29700},{"d":"1985-10-28","o":13,"h":13.17,"l":13,"c":13,"v":66900},{"d":"1985-10-29","o":13,"h":13.33,"l":12.83,"c":13.33,"v":39000},{"d":"1985-10-30","o":13.33,"h":13.33,"l":13.33,"c":13.33,"v":9000},{"d":"1985-10-31","o":13.33,"h":13.42,"l":13.25,"c":13.42,"v":21000},{"d":"1985-11-01","o":13.42,"h":13.67,"l":13.25,"c":13.67,"v":20100},{"d":"1985-11-04","o":13.67,"h":13.75,"l":13.33,"c":13.5,"v":42600},{"d":"1985-11-05","o":13.67,"h":13.83,"l":13.67,"c":13.67,"v":11100},{"d":"1985-11-06","o":13.67,"h":13.83,"l":13.58,"c":13.75,"v":16500},{"d":"1985-11-07","o":13.75,"h":14,"l":13.67,"c":14,"v":15900},{"d":"1985-11-08","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":600},{"d":"1985-11-11","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":0},{"d":"1985-11-12","o":13.67,"h":13.92,"l":13.67,"c":13.83,"v":16200},{"d":"1985-11-13","o":13.83,"h":13.92,"l":13.67,"c":13.92,"v":4500},{"d":"1985-11-14","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"1985-11-15","o":13.92,"h":14.17,"l":13.92,"c":13.92,"v":1800},{"d":"1985-11-18","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":0},{"d":"1985-11-19","o":13.92,"h":13.92,"l":13.83,"c":13.83,"v":1200},{"d":"1985-11-20","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":900},{"d":"1985-11-21","o":14,"h":14,"l":14,"c":14,"v":4800},{"d":"1985-11-22","o":13.83,"h":13.83,"l":13.83,"c":13.83,"v":1500},{"d":"1985-11-25","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":300},{"d":"1985-11-26","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1985-11-27","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1985-11-29","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1985-12-02","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1985-12-03","o":14.25,"h":14.25,"l":14.25,"c":14.25,"v":0},{"d":"1985-12-04","o":14.25,"h":14.83,"l":14.17,"c":14.67,"v":27300},{"d":"1985-12-05","o":14.83,"h":15,"l":14.83,"c":14.83,"v":6000},{"d":"1985-12-06","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":0},{"d":"1985-12-09","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":2100},{"d":"1985-12-10","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":0},{"d":"1985-12-11","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":0},{"d":"1985-12-12","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":600},{"d":"1985-12-13","o":15,"h":15.17,"l":15,"c":15.04,"v":6000},{"d":"1985-12-16","o":15.04,"h":15.04,"l":15.04,"c":15.04,"v":0},{"d":"1985-12-17","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":2100},{"d":"1985-12-18","o":14.92,"h":15.25,"l":14.92,"c":14.92,"v":600},{"d":"1985-12-19","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":1800},{"d":"1985-12-20","o":14.92,"h":15.25,"l":14.92,"c":14.92,"v":3300},{"d":"1985-12-23","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1985-12-24","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1985-12-26","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1985-12-27","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":900},{"d":"1985-12-30","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":300},{"d":"1985-12-31","o":14.92,"h":15.17,"l":14.92,"c":15.17,"v":1200},{"d":"1986-01-02","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":0},{"d":"1986-01-03","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":2700},{"d":"1986-01-06","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1986-01-07","o":14.92,"h":15,"l":14.67,"c":15,"v":5100},{"d":"1986-01-08","o":15,"h":15,"l":14.58,"c":14.58,"v":11400},{"d":"1986-01-09","o":14.5,"h":14.5,"l":14.33,"c":14.5,"v":5700},{"d":"1986-01-10","o":14.5,"h":14.5,"l":14.17,"c":14.5,"v":4500},{"d":"1986-01-13","o":14.5,"h":14.5,"l":14.5,"c":14.5,"v":0},{"d":"1986-01-14","o":14,"h":14,"l":14,"c":14,"v":600},{"d":"1986-01-15","o":14,"h":14,"l":14,"c":14,"v":600},{"d":"1986-01-16","o":14,"h":14,"l":14,"c":14,"v":0},{"d":"1986-01-17","o":14.08,"h":14.33,"l":14.08,"c":14.33,"v":900},{"d":"1986-01-20","o":14,"h":14,"l":13.67,"c":14,"v":4800},{"d":"1986-01-21","o":13.83,"h":13.83,"l":13.67,"c":13.67,"v":5400},{"d":"1986-01-22","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1986-01-23","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1986-01-24","o":13.67,"h":13.67,"l":13.67,"c":13.67,"v":0},{"d":"1986-01-27","o":13.67,"h":14,"l":13.5,"c":14,"v":2700},{"d":"1986-01-28","o":13.5,"h":13.5,"l":13.5,"c":13.5,"v":300},{"d":"1986-01-29","o":13.5,"h":13.5,"l":13.33,"c":13.33,"v":8100},{"d":"1986-01-30","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":600},{"d":"1986-01-31","o":13.42,"h":13.5,"l":13.42,"c":13.5,"v":21000},{"d":"1986-02-03","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":3000},{"d":"1986-02-04","o":13.75,"h":13.83,"l":13.42,"c":13.83,"v":29400},{"d":"1986-02-05","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":1500},{"d":"1986-02-06","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1986-02-07","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1986-02-10","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1986-02-11","o":13.75,"h":13.75,"l":13.75,"c":13.75,"v":0},{"d":"1986-02-12","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":900},{"d":"1986-02-13","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":6300},{"d":"1986-02-14","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":0},{"d":"1986-02-18","o":13.67,"h":14,"l":13.67,"c":13.67,"v":22500},{"d":"1986-02-19","o":14,"h":14.25,"l":14,"c":14.25,"v":2400},{"d":"1986-02-20","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":6000},{"d":"1986-02-21","o":14.42,"h":14.5,"l":14.08,"c":14.5,"v":21300},{"d":"1986-02-24","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":6300},{"d":"1986-02-25","o":14.67,"h":14.83,"l":14.42,"c":14.42,"v":2100},{"d":"1986-02-26","o":14.42,"h":14.42,"l":14.42,"c":14.42,"v":0},{"d":"1986-02-27","o":14.58,"h":14.83,"l":14.58,"c":14.83,"v":1500},{"d":"1986-02-28","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":2700},{"d":"1986-03-03","o":14.79,"h":14.79,"l":14.5,"c":14.79,"v":47700},{"d":"1986-03-04","o":14.75,"h":14.75,"l":14.5,"c":14.58,"v":3600},{"d":"1986-03-05","o":14.58,"h":14.75,"l":14.5,"c":14.75,"v":900},{"d":"1986-03-06","o":14.75,"h":14.75,"l":14.5,"c":14.58,"v":7800},{"d":"1986-03-07","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":4800},{"d":"1986-03-10","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":300},{"d":"1986-03-11","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":1500},{"d":"1986-03-12","o":14.83,"h":14.83,"l":14.58,"c":14.83,"v":30900},{"d":"1986-03-13","o":14.58,"h":14.58,"l":14.58,"c":14.58,"v":1800},{"d":"1986-03-14","o":14.67,"h":15,"l":14.67,"c":14.67,"v":8700},{"d":"1986-03-17","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":0},{"d":"1986-03-18","o":14.67,"h":14.92,"l":14.58,"c":14.92,"v":8400},{"d":"1986-03-19","o":14.92,"h":15.17,"l":14.67,"c":15.17,"v":4500},{"d":"1986-03-20","o":15.17,"h":15.25,"l":14.83,"c":15.25,"v":6900},{"d":"1986-03-21","o":15.25,"h":15.83,"l":15,"c":15.83,"v":73200},{"d":"1986-03-24","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":0},{"d":"1986-03-25","o":15.83,"h":16,"l":15.75,"c":16,"v":3000},{"d":"1986-03-26","o":15.75,"h":15.75,"l":15.75,"c":15.75,"v":1800},{"d":"1986-03-27","o":16,"h":16.33,"l":16,"c":16.17,"v":21900},{"d":"1986-03-31","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":1500},{"d":"1986-04-01","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"1986-04-02","o":16.33,"h":16.5,"l":16.33,"c":16.5,"v":6900},{"d":"1986-04-03","o":16.5,"h":16.67,"l":16.33,"c":16.67,"v":2400},{"d":"1986-04-04","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":900},{"d":"1986-04-07","o":16.33,"h":16.58,"l":16.33,"c":16.33,"v":45600},{"d":"1986-04-08","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":900},{"d":"1986-04-09","o":16.42,"h":16.58,"l":16.42,"c":16.42,"v":2100},{"d":"1986-04-10","o":16.42,"h":16.42,"l":16,"c":16,"v":3600},{"d":"1986-04-11","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":300},{"d":"1986-04-14","o":15.5,"h":16,"l":15.5,"c":15.5,"v":3300},{"d":"1986-04-15","o":15.5,"h":15.67,"l":15.5,"c":15.67,"v":6300},{"d":"1986-04-16","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"1986-04-17","o":15.67,"h":15.67,"l":15.33,"c":15.58,"v":4200},{"d":"1986-04-18","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":1200},{"d":"1986-04-21","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":3000},{"d":"1986-04-22","o":15.5,"h":15.67,"l":15.5,"c":15.67,"v":2400},{"d":"1986-04-23","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":1800},{"d":"1986-04-24","o":15.67,"h":15.67,"l":15.33,"c":15.67,"v":3600},{"d":"1986-04-25","o":15.67,"h":15.67,"l":15.67,"c":15.67,"v":0},{"d":"1986-04-28","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":1800},{"d":"1986-04-29","o":15.33,"h":15.67,"l":15.33,"c":15.33,"v":2100},{"d":"1986-04-30","o":15.33,"h":15.67,"l":15.17,"c":15.17,"v":3900},{"d":"1986-05-01","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":600},{"d":"1986-05-02","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":1800},{"d":"1986-05-05","o":15.17,"h":15.17,"l":15.17,"c":15.17,"v":300},{"d":"1986-05-06","o":15.33,"h":15.33,"l":15.33,"c":15.33,"v":300},{"d":"1986-05-07","o":15.67,"h":16,"l":15.67,"c":16,"v":3900},{"d":"1986-05-08","o":15.83,"h":15.83,"l":15.83,"c":15.83,"v":900},{"d":"1986-05-09","o":15.83,"h":16.17,"l":15.83,"c":16.17,"v":2100},{"d":"1986-05-12","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"1986-05-13","o":16.17,"h":16.17,"l":16.17,"c":16.17,"v":0},{"d":"1986-05-14","o":16.17,"h":16.33,"l":15.83,"c":16.08,"v":3300},{"d":"1986-05-15","o":16.33,"h":16.33,"l":16.33,"c":16.33,"v":300},{"d":"1986-05-16","o":8.33,"h":8.33,"l":8.17,"c":8.33,"v":1500},{"d":"1986-05-19","o":8.33,"h":8.33,"l":7.83,"c":7.83,"v":1200},{"d":"1986-05-20","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1986-05-21","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":3300},{"d":"1986-05-22","o":7.83,"h":8.33,"l":7.83,"c":7.83,"v":3600},{"d":"1986-05-23","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":900},{"d":"1986-05-27","o":7.83,"h":8.33,"l":7.83,"c":8.33,"v":1800},{"d":"1986-05-28","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":600},{"d":"1986-05-29","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":900},{"d":"1986-05-30","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":3300},{"d":"1986-06-02","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1986-06-03","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":600},{"d":"1986-06-04","o":8.17,"h":8.17,"l":8,"c":8,"v":6600},{"d":"1986-06-05","o":8,"h":8.17,"l":7.83,"c":8.08,"v":14100},{"d":"1986-06-06","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1986-06-09","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1986-06-10","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1986-06-11","o":8.17,"h":8.5,"l":7.83,"c":8.42,"v":22800},{"d":"1986-06-12","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":3000},{"d":"1986-06-13","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":3000},{"d":"1986-06-16","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1986-06-17","o":8.5,"h":8.58,"l":8.17,"c":8.58,"v":19500},{"d":"1986-06-18","o":8.58,"h":8.58,"l":8.17,"c":8.58,"v":4200},{"d":"1986-06-19","o":8.58,"h":8.58,"l":8.38,"c":8.42,"v":4800},{"d":"1986-06-20","o":8.42,"h":8.58,"l":8.17,"c":8.38,"v":7500},{"d":"1986-06-23","o":8.38,"h":8.58,"l":8.33,"c":8.58,"v":10800},{"d":"1986-06-24","o":8.58,"h":8.58,"l":8.17,"c":8.58,"v":21000},{"d":"1986-06-25","o":8.58,"h":8.58,"l":8.17,"c":8.5,"v":6000},{"d":"1986-06-26","o":8.5,"h":8.58,"l":8.33,"c":8.42,"v":30300},{"d":"1986-06-27","o":8.42,"h":9.17,"l":8.33,"c":8.83,"v":39900},{"d":"1986-06-30","o":8.83,"h":9.67,"l":8.83,"c":9.67,"v":15300},{"d":"1986-07-01","o":9.75,"h":9.75,"l":9.75,"c":9.75,"v":2400},{"d":"1986-07-02","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":10500},{"d":"1986-07-03","o":9.5,"h":10,"l":9.5,"c":10,"v":9300},{"d":"1986-07-07","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1986-07-08","o":10,"h":10,"l":9.5,"c":9.5,"v":1800},{"d":"1986-07-09","o":9.5,"h":9.75,"l":9.33,"c":9.75,"v":1800},{"d":"1986-07-10","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":600},{"d":"1986-07-11","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":900},{"d":"1986-07-14","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":0},{"d":"1986-07-15","o":9.33,"h":9.5,"l":9.33,"c":9.5,"v":37800},{"d":"1986-07-16","o":9.5,"h":9.67,"l":9.33,"c":9.42,"v":8100},{"d":"1986-07-17","o":9.42,"h":9.42,"l":9.42,"c":9.42,"v":0},{"d":"1986-07-18","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":600},{"d":"1986-07-21","o":9.33,"h":9.67,"l":9.33,"c":9.33,"v":1200},{"d":"1986-07-22","o":9.67,"h":9.67,"l":9.67,"c":9.67,"v":6000},{"d":"1986-07-23","o":9.5,"h":9.5,"l":9.33,"c":9.5,"v":2100},{"d":"1986-07-24","o":9.5,"h":9.5,"l":9.33,"c":9.5,"v":1500},{"d":"1986-07-25","o":9.33,"h":9.33,"l":9.33,"c":9.33,"v":1500},{"d":"1986-07-28","o":9.33,"h":9.5,"l":9.33,"c":9.33,"v":3900},{"d":"1986-07-29","o":9,"h":9,"l":9,"c":9,"v":4800},{"d":"1986-07-30","o":9,"h":9.33,"l":9,"c":9.33,"v":10500},{"d":"1986-07-31","o":9.17,"h":9.17,"l":9,"c":9,"v":6300},{"d":"1986-08-01","o":9.08,"h":9.08,"l":9.08,"c":9.08,"v":2700},{"d":"1986-08-04","o":9.08,"h":9.21,"l":9,"c":9,"v":10500},{"d":"1986-08-05","o":9,"h":9,"l":9,"c":9,"v":2400},{"d":"1986-08-06","o":9,"h":9.04,"l":8.67,"c":8.67,"v":6000},{"d":"1986-08-07","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1986-08-08","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":900},{"d":"1986-08-11","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":300},{"d":"1986-08-12","o":8.58,"h":8.58,"l":8.5,"c":8.5,"v":3000},{"d":"1986-08-13","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":0},{"d":"1986-08-14","o":8.5,"h":9,"l":8.5,"c":9,"v":5100},{"d":"1986-08-15","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":900},{"d":"1986-08-18","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1500},{"d":"1986-08-19","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":900},{"d":"1986-08-20","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":0},{"d":"1986-08-21","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1200},{"d":"1986-08-22","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":1800},{"d":"1986-08-25","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1800},{"d":"1986-08-26","o":8.17,"h":8.67,"l":8,"c":8.67,"v":57600},{"d":"1986-08-27","o":8.67,"h":8.67,"l":8.67,"c":8.67,"v":0},{"d":"1986-08-28","o":8.67,"h":8.67,"l":8.17,"c":8.67,"v":4500},{"d":"1986-08-29","o":8.21,"h":8.21,"l":8.17,"c":8.21,"v":5700},{"d":"1986-09-02","o":8,"h":8,"l":7.92,"c":8,"v":10500},{"d":"1986-09-03","o":8,"h":8.04,"l":8,"c":8,"v":18000},{"d":"1986-09-04","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1986-09-05","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":1500},{"d":"1986-09-08","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":1800},{"d":"1986-09-09","o":7.67,"h":7.67,"l":7.5,"c":7.67,"v":26100},{"d":"1986-09-10","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1986-09-11","o":7,"h":7,"l":6.83,"c":7,"v":18600},{"d":"1986-09-12","o":7,"h":7.17,"l":6.83,"c":7.17,"v":16500},{"d":"1986-09-15","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":1500},{"d":"1986-09-16","o":7.17,"h":7.17,"l":7,"c":7,"v":1200},{"d":"1986-09-17","o":7,"h":7.25,"l":6.83,"c":6.83,"v":1800},{"d":"1986-09-18","o":6.83,"h":7.21,"l":6.83,"c":6.83,"v":4500},{"d":"1986-09-19","o":6.83,"h":7.17,"l":6.83,"c":6.83,"v":1800},{"d":"1986-09-22","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":300},{"d":"1986-09-23","o":6.83,"h":7.33,"l":6.83,"c":7.08,"v":9900},{"d":"1986-09-24","o":7.08,"h":7.5,"l":7.04,"c":7.5,"v":32700},{"d":"1986-09-25","o":7.33,"h":7.33,"l":7.08,"c":7.33,"v":11400},{"d":"1986-09-26","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":2400},{"d":"1986-09-29","o":7.33,"h":7.33,"l":7,"c":7,"v":5100},{"d":"1986-09-30","o":7,"h":7,"l":7,"c":7,"v":4200},{"d":"1986-10-01","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":900},{"d":"1986-10-02","o":7,"h":7,"l":7,"c":7,"v":300},{"d":"1986-10-03","o":7,"h":7.08,"l":6.96,"c":7.08,"v":13500},{"d":"1986-10-06","o":7.08,"h":7.17,"l":6.83,"c":6.83,"v":10800},{"d":"1986-10-07","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":3600},{"d":"1986-10-08","o":7.17,"h":7.17,"l":6.83,"c":6.83,"v":3000},{"d":"1986-10-09","o":6.83,"h":7.08,"l":6.67,"c":6.67,"v":5100},{"d":"1986-10-10","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":300},{"d":"1986-10-13","o":7,"h":7,"l":7,"c":7,"v":300},{"d":"1986-10-14","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":5100},{"d":"1986-10-15","o":7.17,"h":7.17,"l":6.83,"c":6.83,"v":6900},{"d":"1986-10-16","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":600},{"d":"1986-10-17","o":7.17,"h":7.25,"l":7,"c":7.25,"v":14400},{"d":"1986-10-20","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1986-10-21","o":6.83,"h":6.83,"l":6.75,"c":6.75,"v":3900},{"d":"1986-10-22","o":6.75,"h":7.08,"l":6.75,"c":7.08,"v":11400},{"d":"1986-10-23","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":4500},{"d":"1986-10-24","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1986-10-27","o":7.17,"h":7.17,"l":6.83,"c":7.17,"v":2400},{"d":"1986-10-28","o":7.17,"h":7.17,"l":6.83,"c":7.17,"v":3900},{"d":"1986-10-29","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1986-10-30","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1986-10-31","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1986-11-03","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1986-11-04","o":7.08,"h":7.08,"l":6.96,"c":7.08,"v":13800},{"d":"1986-11-05","o":7.08,"h":7.25,"l":6.83,"c":7.25,"v":10800},{"d":"1986-11-06","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1986-11-07","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1986-11-10","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1986-11-11","o":7,"h":7,"l":6.92,"c":7,"v":6000},{"d":"1986-11-12","o":7,"h":7.17,"l":6.92,"c":6.92,"v":4500},{"d":"1986-11-13","o":6.92,"h":7.17,"l":6.83,"c":7,"v":49500},{"d":"1986-11-14","o":7,"h":7.17,"l":6.88,"c":7.17,"v":20700},{"d":"1986-11-17","o":7.17,"h":7.17,"l":6.75,"c":6.83,"v":9300},{"d":"1986-11-18","o":6.83,"h":7.17,"l":6.75,"c":6.75,"v":18300},{"d":"1986-11-19","o":6.75,"h":6.83,"l":6.75,"c":6.83,"v":3300},{"d":"1986-11-20","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":300},{"d":"1986-11-21","o":7,"h":7,"l":7,"c":7,"v":1500},{"d":"1986-11-24","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"1986-11-25","o":6.67,"h":6.67,"l":6.33,"c":6.67,"v":3900},{"d":"1986-11-26","o":6.33,"h":6.33,"l":6.17,"c":6.33,"v":600},{"d":"1986-11-28","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1986-12-01","o":6.33,"h":6.75,"l":6.33,"c":6.33,"v":21300},{"d":"1986-12-02","o":6.33,"h":6.75,"l":6.33,"c":6.5,"v":7500},{"d":"1986-12-03","o":6.5,"h":6.75,"l":6.33,"c":6.5,"v":4800},{"d":"1986-12-04","o":6.5,"h":6.75,"l":6.33,"c":6.33,"v":10800},{"d":"1986-12-05","o":6.33,"h":6.67,"l":6.33,"c":6.42,"v":8400},{"d":"1986-12-08","o":6.42,"h":6.67,"l":6.42,"c":6.5,"v":20100},{"d":"1986-12-09","o":6.5,"h":6.5,"l":6.17,"c":6.17,"v":22500},{"d":"1986-12-10","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1986-12-11","o":6.17,"h":6.33,"l":6.17,"c":6.17,"v":22500},{"d":"1986-12-12","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":6000},{"d":"1986-12-15","o":6.5,"h":6.5,"l":6.08,"c":6.08,"v":7200},{"d":"1986-12-16","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":900},{"d":"1986-12-17","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1986-12-18","o":6.08,"h":6.5,"l":6.08,"c":6.08,"v":1200},{"d":"1986-12-19","o":6.08,"h":6.17,"l":6,"c":6.17,"v":3900},{"d":"1986-12-22","o":6.17,"h":6.17,"l":6,"c":6,"v":71100},{"d":"1986-12-23","o":6,"h":6.17,"l":5.67,"c":6,"v":20400},{"d":"1986-12-24","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1986-12-26","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":1500},{"d":"1986-12-29","o":5.67,"h":6,"l":5.67,"c":6,"v":15600},{"d":"1986-12-30","o":6,"h":6,"l":5.67,"c":5.75,"v":31500},{"d":"1986-12-31","o":5.75,"h":6,"l":5.67,"c":6,"v":20400},{"d":"1987-01-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1987-01-05","o":6,"h":6,"l":5.75,"c":5.75,"v":7500},{"d":"1987-01-06","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1987-01-07","o":6,"h":6.08,"l":6,"c":6,"v":1500},{"d":"1987-01-08","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":1500},{"d":"1987-01-09","o":6,"h":6,"l":5.75,"c":6,"v":9900},{"d":"1987-01-12","o":6,"h":6.33,"l":5.83,"c":6.33,"v":15000},{"d":"1987-01-13","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1987-01-14","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":300},{"d":"1987-01-15","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":1200},{"d":"1987-01-16","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":2100},{"d":"1987-01-19","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":3000},{"d":"1987-01-20","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1987-01-21","o":6.33,"h":6.33,"l":6.17,"c":6.33,"v":15600},{"d":"1987-01-22","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":5100},{"d":"1987-01-23","o":6.58,"h":6.58,"l":6.17,"c":6.17,"v":6600},{"d":"1987-01-26","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":300},{"d":"1987-01-27","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":3000},{"d":"1987-01-28","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1987-01-29","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1987-01-30","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1987-02-02","o":6.08,"h":6.33,"l":6.08,"c":6.08,"v":1800},{"d":"1987-02-03","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1987-02-04","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1987-02-05","o":6.08,"h":6.33,"l":6.08,"c":6.17,"v":28800},{"d":"1987-02-06","o":6.17,"h":6.33,"l":6.08,"c":6.33,"v":900},{"d":"1987-02-09","o":6.17,"h":6.17,"l":6.08,"c":6.17,"v":12900},{"d":"1987-02-10","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1987-02-11","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1987-02-12","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1987-02-13","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":3000},{"d":"1987-02-17","o":6.08,"h":6.33,"l":6.08,"c":6.25,"v":13200},{"d":"1987-02-18","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":900},{"d":"1987-02-19","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":3000},{"d":"1987-02-20","o":6.25,"h":6.25,"l":6.08,"c":6.08,"v":8400},{"d":"1987-02-23","o":6.08,"h":6.25,"l":6.08,"c":6.25,"v":600},{"d":"1987-02-24","o":6.25,"h":6.25,"l":6.08,"c":6.08,"v":5100},{"d":"1987-02-25","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":10800},{"d":"1987-02-26","o":6.17,"h":6.17,"l":6.08,"c":6.17,"v":5100},{"d":"1987-02-27","o":6.17,"h":6.17,"l":6.08,"c":6.17,"v":12300},{"d":"1987-03-02","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1987-03-03","o":6.17,"h":6.17,"l":6.12,"c":6.12,"v":6000},{"d":"1987-03-04","o":6.17,"h":6.25,"l":6.17,"c":6.17,"v":4200},{"d":"1987-03-05","o":6.17,"h":6.42,"l":6.17,"c":6.17,"v":1500},{"d":"1987-03-06","o":6.17,"h":6.33,"l":6.17,"c":6.33,"v":4800},{"d":"1987-03-09","o":6.33,"h":6.42,"l":6.33,"c":6.33,"v":3600},{"d":"1987-03-10","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":1800},{"d":"1987-03-11","o":6.42,"h":6.42,"l":6.17,"c":6.42,"v":8700},{"d":"1987-03-12","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":300},{"d":"1987-03-13","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":16800},{"d":"1987-03-16","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1987-03-17","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1987-03-18","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":14100},{"d":"1987-03-19","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1987-03-20","o":6.08,"h":6.33,"l":6.08,"c":6.33,"v":4500},{"d":"1987-03-23","o":6.33,"h":6.33,"l":6.08,"c":6.08,"v":12900},{"d":"1987-03-24","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":2400},{"d":"1987-03-25","o":6.08,"h":6.17,"l":5.75,"c":6.17,"v":45900},{"d":"1987-03-26","o":6.08,"h":6.08,"l":5.83,"c":5.83,"v":4800},{"d":"1987-03-27","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":8400},{"d":"1987-03-30","o":6.08,"h":6.08,"l":6,"c":6,"v":1200},{"d":"1987-03-31","o":6,"h":6,"l":5.58,"c":6,"v":3300},{"d":"1987-04-01","o":6,"h":6,"l":6,"c":6,"v":600},{"d":"1987-04-02","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":300},{"d":"1987-04-03","o":5.58,"h":5.83,"l":5.58,"c":5.83,"v":1500},{"d":"1987-04-06","o":5.83,"h":5.92,"l":5.5,"c":5.5,"v":9600},{"d":"1987-04-07","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":600},{"d":"1987-04-08","o":5.5,"h":5.83,"l":5.42,"c":5.42,"v":16200},{"d":"1987-04-09","o":5.5,"h":5.83,"l":5.5,"c":5.5,"v":4200},{"d":"1987-04-10","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":3000},{"d":"1987-04-13","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1500},{"d":"1987-04-14","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1987-04-15","o":5.83,"h":5.83,"l":5.5,"c":5.5,"v":3000},{"d":"1987-04-16","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":600},{"d":"1987-04-20","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":600},{"d":"1987-04-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":7800},{"d":"1987-04-22","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1987-04-23","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":1200},{"d":"1987-04-24","o":5.5,"h":5.75,"l":5.5,"c":5.58,"v":9900},{"d":"1987-04-27","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":300},{"d":"1987-04-28","o":5.75,"h":5.75,"l":5.58,"c":5.67,"v":10800},{"d":"1987-04-29","o":5.67,"h":5.75,"l":5.42,"c":5.75,"v":6000},{"d":"1987-04-30","o":5.75,"h":5.75,"l":5.67,"c":5.75,"v":15900},{"d":"1987-05-01","o":5.67,"h":5.67,"l":5.42,"c":5.42,"v":600},{"d":"1987-05-04","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":1800},{"d":"1987-05-05","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":6000},{"d":"1987-05-06","o":5.58,"h":5.67,"l":5.58,"c":5.67,"v":3600},{"d":"1987-05-07","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"1987-05-08","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":600},{"d":"1987-05-11","o":5.75,"h":5.75,"l":5.58,"c":5.58,"v":900},{"d":"1987-05-12","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":600},{"d":"1987-05-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1987-05-14","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":300},{"d":"1987-05-15","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":3000},{"d":"1987-05-18","o":5.42,"h":5.67,"l":5.42,"c":5.67,"v":4500},{"d":"1987-05-19","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"1987-05-20","o":5.46,"h":5.46,"l":5.33,"c":5.33,"v":6900},{"d":"1987-05-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":900},{"d":"1987-05-22","o":5.42,"h":5.42,"l":5,"c":5,"v":14100},{"d":"1987-05-26","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":300},{"d":"1987-05-27","o":5.25,"h":5.25,"l":5,"c":5.25,"v":2400},{"d":"1987-05-28","o":5,"h":5,"l":5,"c":5,"v":2400},{"d":"1987-05-29","o":5,"h":5.33,"l":5,"c":5.33,"v":1800},{"d":"1987-06-01","o":5,"h":5,"l":4.17,"c":4.17,"v":15000},{"d":"1987-06-02","o":4.17,"h":4.5,"l":4.08,"c":4.25,"v":28800},{"d":"1987-06-03","o":4.25,"h":4.67,"l":4.25,"c":4.25,"v":66600},{"d":"1987-06-04","o":4.42,"h":4.58,"l":4.42,"c":4.42,"v":57600},{"d":"1987-06-05","o":4.42,"h":4.58,"l":4.42,"c":4.5,"v":38700},{"d":"1987-06-08","o":4.5,"h":4.67,"l":4.5,"c":4.5,"v":14400},{"d":"1987-06-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"1987-06-10","o":4.5,"h":4.67,"l":4.5,"c":4.58,"v":8100},{"d":"1987-06-11","o":4.58,"h":4.67,"l":4.5,"c":4.67,"v":7800},{"d":"1987-06-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1987-06-15","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":7200},{"d":"1987-06-16","o":4.58,"h":4.83,"l":4.58,"c":4.83,"v":58200},{"d":"1987-06-17","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1987-06-18","o":4.83,"h":4.88,"l":4.75,"c":4.88,"v":30000},{"d":"1987-06-19","o":4.88,"h":5,"l":4.67,"c":5,"v":600},{"d":"1987-06-22","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"1987-06-23","o":5,"h":5.08,"l":4.83,"c":5.08,"v":5700},{"d":"1987-06-24","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":5100},{"d":"1987-06-25","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":3000},{"d":"1987-06-26","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":0},{"d":"1987-06-29","o":5,"h":5,"l":4.92,"c":5,"v":6000},{"d":"1987-06-30","o":5,"h":5,"l":5,"c":5,"v":900},{"d":"1987-07-01","o":5,"h":5,"l":4.92,"c":5,"v":14100},{"d":"1987-07-02","o":5,"h":5,"l":4.92,"c":4.92,"v":12600},{"d":"1987-07-06","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1987-07-07","o":4.92,"h":5,"l":4.92,"c":5,"v":9900},{"d":"1987-07-08","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":600},{"d":"1987-07-09","o":5,"h":5,"l":4.92,"c":4.96,"v":26700},{"d":"1987-07-10","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1987-07-13","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":1500},{"d":"1987-07-14","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1987-07-15","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1987-07-16","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":300},{"d":"1987-07-17","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":7800},{"d":"1987-07-20","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1987-07-21","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":600},{"d":"1987-07-22","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":600},{"d":"1987-07-23","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1987-07-24","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1987-07-27","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1987-07-28","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":3000},{"d":"1987-07-29","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":6000},{"d":"1987-07-30","o":5,"h":5,"l":4.92,"c":4.92,"v":64800},{"d":"1987-07-31","o":4.92,"h":5,"l":4.92,"c":4.92,"v":9300},{"d":"1987-08-03","o":4.92,"h":5,"l":4.92,"c":5,"v":900},{"d":"1987-08-04","o":5,"h":5,"l":4.92,"c":4.96,"v":17700},{"d":"1987-08-05","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1987-08-06","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1987-08-07","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"1987-08-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-08-11","o":4.92,"h":4.92,"l":4.83,"c":4.92,"v":11400},{"d":"1987-08-12","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1987-08-13","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":7200},{"d":"1987-08-14","o":4.75,"h":5,"l":4.75,"c":4.96,"v":7800},{"d":"1987-08-17","o":4.92,"h":4.92,"l":4.83,"c":4.92,"v":2700},{"d":"1987-08-18","o":4.92,"h":5,"l":4.75,"c":5,"v":8400},{"d":"1987-08-19","o":5,"h":5,"l":4.75,"c":5,"v":2400},{"d":"1987-08-20","o":4.92,"h":4.92,"l":4.75,"c":4.75,"v":13500},{"d":"1987-08-21","o":4.75,"h":4.92,"l":4.67,"c":4.92,"v":3600},{"d":"1987-08-24","o":4.92,"h":5,"l":4.67,"c":4.88,"v":9900},{"d":"1987-08-25","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":6300},{"d":"1987-08-26","o":4.83,"h":4.92,"l":4.67,"c":4.83,"v":4200},{"d":"1987-08-27","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":4500},{"d":"1987-08-28","o":4.92,"h":4.92,"l":4.75,"c":4.75,"v":5400},{"d":"1987-08-31","o":4.75,"h":5.08,"l":4.75,"c":5.08,"v":17400},{"d":"1987-09-01","o":5.08,"h":5.67,"l":5.08,"c":5.42,"v":38700},{"d":"1987-09-02","o":5.42,"h":5.58,"l":5.25,"c":5.58,"v":9900},{"d":"1987-09-03","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":63300},{"d":"1987-09-04","o":5.5,"h":5.67,"l":5.5,"c":5.67,"v":4800},{"d":"1987-09-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":900},{"d":"1987-09-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2700},{"d":"1987-09-10","o":5.25,"h":5.67,"l":5.25,"c":5.67,"v":3000},{"d":"1987-09-11","o":5.58,"h":5.58,"l":5.25,"c":5.58,"v":43800},{"d":"1987-09-14","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":7800},{"d":"1987-09-15","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":3600},{"d":"1987-09-16","o":5.38,"h":5.67,"l":5.25,"c":5.25,"v":7200},{"d":"1987-09-17","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1987-09-18","o":5.25,"h":5.38,"l":5.25,"c":5.25,"v":5400},{"d":"1987-09-21","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":6600},{"d":"1987-09-22","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":1200},{"d":"1987-09-23","o":5.17,"h":5.5,"l":5.17,"c":5.17,"v":1800},{"d":"1987-09-24","o":5.17,"h":5.17,"l":5.08,"c":5.17,"v":27900},{"d":"1987-09-25","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":0},{"d":"1987-09-28","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":4500},{"d":"1987-09-29","o":5.42,"h":5.42,"l":5.42,"c":5.42,"v":0},{"d":"1987-09-30","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":300},{"d":"1987-10-01","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"1987-10-02","o":5.08,"h":5.33,"l":5.08,"c":5.08,"v":1800},{"d":"1987-10-05","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"1987-10-06","o":5.08,"h":5.42,"l":5.08,"c":5.08,"v":2100},{"d":"1987-10-07","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":4500},{"d":"1987-10-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1987-10-09","o":5.21,"h":5.21,"l":5,"c":5.21,"v":4200},{"d":"1987-10-12","o":5.04,"h":5.04,"l":5,"c":5.04,"v":3300},{"d":"1987-10-13","o":5,"h":5,"l":5,"c":5,"v":600},{"d":"1987-10-14","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2700},{"d":"1987-10-15","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1987-10-16","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":600},{"d":"1987-10-19","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":2700},{"d":"1987-10-20","o":4.92,"h":5.08,"l":4.83,"c":5.08,"v":600},{"d":"1987-10-21","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":600},{"d":"1987-10-22","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1987-10-23","o":4.92,"h":5,"l":4.92,"c":4.92,"v":2100},{"d":"1987-10-26","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":41700},{"d":"1987-10-27","o":4.33,"h":4.83,"l":4.33,"c":4.83,"v":3300},{"d":"1987-10-28","o":4.29,"h":4.29,"l":4.17,"c":4.17,"v":28800},{"d":"1987-10-29","o":4.17,"h":4.21,"l":4.17,"c":4.21,"v":18900},{"d":"1987-10-30","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":0},{"d":"1987-11-02","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2100},{"d":"1987-11-03","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":600},{"d":"1987-11-04","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":2400},{"d":"1987-11-05","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":3000},{"d":"1987-11-06","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1987-11-09","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1987-11-10","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":1200},{"d":"1987-11-11","o":4.33,"h":4.5,"l":4.33,"c":4.38,"v":14100},{"d":"1987-11-12","o":4.38,"h":4.42,"l":4.33,"c":4.42,"v":15300},{"d":"1987-11-13","o":4.38,"h":4.38,"l":4.33,"c":4.38,"v":7800},{"d":"1987-11-16","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":0},{"d":"1987-11-17","o":4.38,"h":4.83,"l":4.17,"c":4.17,"v":2700},{"d":"1987-11-18","o":4.17,"h":4.21,"l":4.17,"c":4.17,"v":5400},{"d":"1987-11-19","o":4.17,"h":4.5,"l":4.17,"c":4.33,"v":15900},{"d":"1987-11-20","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1987-11-23","o":4.21,"h":4.21,"l":4.17,"c":4.21,"v":2400},{"d":"1987-11-24","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":0},{"d":"1987-11-25","o":4.21,"h":4.21,"l":4.17,"c":4.17,"v":4500},{"d":"1987-11-27","o":4.17,"h":4.67,"l":4.17,"c":4.5,"v":6900},{"d":"1987-11-30","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":600},{"d":"1987-12-01","o":4.17,"h":4.42,"l":4.17,"c":4.17,"v":4500},{"d":"1987-12-02","o":4.17,"h":4.21,"l":4.17,"c":4.21,"v":4200},{"d":"1987-12-03","o":3.96,"h":3.96,"l":3.83,"c":3.83,"v":11100},{"d":"1987-12-04","o":3.83,"h":3.83,"l":3.67,"c":3.71,"v":10200},{"d":"1987-12-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1987-12-08","o":3.5,"h":3.83,"l":3.5,"c":3.83,"v":6600},{"d":"1987-12-09","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1987-12-10","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1987-12-11","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1987-12-14","o":3.54,"h":3.54,"l":3.5,"c":3.54,"v":6300},{"d":"1987-12-15","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":4200},{"d":"1987-12-16","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1987-12-17","o":3.42,"h":3.5,"l":3.42,"c":3.5,"v":12300},{"d":"1987-12-18","o":3.5,"h":3.54,"l":3.42,"c":3.46,"v":14100},{"d":"1987-12-21","o":3.46,"h":3.5,"l":3.42,"c":3.42,"v":50100},{"d":"1987-12-22","o":3.42,"h":3.67,"l":3.42,"c":3.5,"v":15300},{"d":"1987-12-23","o":3.46,"h":3.46,"l":3.42,"c":3.46,"v":35700},{"d":"1987-12-24","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":0},{"d":"1987-12-28","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":5100},{"d":"1987-12-29","o":3.42,"h":3.54,"l":3.42,"c":3.46,"v":24600},{"d":"1987-12-30","o":3.46,"h":3.46,"l":3.42,"c":3.46,"v":13800},{"d":"1987-12-31","o":3.46,"h":3.46,"l":3.33,"c":3.38,"v":25800},{"d":"1988-01-04","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":300},{"d":"1988-01-05","o":3.46,"h":3.5,"l":3.46,"c":3.5,"v":24000},{"d":"1988-01-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-01-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1988-01-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-01-11","o":3.38,"h":3.38,"l":3.33,"c":3.38,"v":6000},{"d":"1988-01-12","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":4800},{"d":"1988-01-13","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":18000},{"d":"1988-01-14","o":3.29,"h":3.29,"l":3.25,"c":3.29,"v":6600},{"d":"1988-01-15","o":3.29,"h":3.5,"l":3.17,"c":3.17,"v":17100},{"d":"1988-01-18","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":26400},{"d":"1988-01-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":4800},{"d":"1988-01-20","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":2400},{"d":"1988-01-21","o":3.33,"h":3.42,"l":3.17,"c":3.21,"v":3300},{"d":"1988-01-22","o":3.21,"h":3.5,"l":3.17,"c":3.5,"v":5400},{"d":"1988-01-25","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":2700},{"d":"1988-01-26","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1988-01-27","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":13800},{"d":"1988-01-28","o":3.75,"h":3.83,"l":3.75,"c":3.75,"v":3900},{"d":"1988-01-29","o":3.46,"h":3.46,"l":3.33,"c":3.33,"v":3300},{"d":"1988-02-01","o":3.33,"h":3.83,"l":3.33,"c":3.83,"v":1200},{"d":"1988-02-02","o":3.83,"h":3.83,"l":3.33,"c":3.33,"v":2400},{"d":"1988-02-03","o":3.42,"h":3.75,"l":3.42,"c":3.75,"v":1800},{"d":"1988-02-04","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1800},{"d":"1988-02-05","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":300},{"d":"1988-02-08","o":3.67,"h":3.67,"l":3.42,"c":3.42,"v":6300},{"d":"1988-02-09","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":3000},{"d":"1988-02-10","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":15600},{"d":"1988-02-11","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":600},{"d":"1988-02-12","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":300},{"d":"1988-02-16","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":300},{"d":"1988-02-17","o":3.5,"h":3.58,"l":3.5,"c":3.5,"v":9000},{"d":"1988-02-18","o":3.5,"h":3.67,"l":3.33,"c":3.67,"v":900},{"d":"1988-02-19","o":3.42,"h":3.42,"l":3.33,"c":3.42,"v":12000},{"d":"1988-02-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1200},{"d":"1988-02-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-02-24","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1800},{"d":"1988-02-25","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1988-02-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"1988-02-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-03-01","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":6000},{"d":"1988-03-02","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1988-03-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1988-03-04","o":3.67,"h":4,"l":3.67,"c":4,"v":5100},{"d":"1988-03-07","o":4,"h":4.08,"l":3.88,"c":3.88,"v":6600},{"d":"1988-03-08","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1988-03-09","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":300},{"d":"1988-03-10","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"1988-03-11","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"1988-03-14","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"1988-03-15","o":3.75,"h":3.75,"l":3.67,"c":3.75,"v":7500},{"d":"1988-03-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1988-03-17","o":3.75,"h":3.75,"l":3.67,"c":3.67,"v":4500},{"d":"1988-03-18","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":600},{"d":"1988-03-21","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":900},{"d":"1988-03-22","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1988-03-23","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1988-03-24","o":3.83,"h":4,"l":3.83,"c":3.83,"v":3900},{"d":"1988-03-25","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1200},{"d":"1988-03-28","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":6000},{"d":"1988-03-29","o":3.67,"h":3.83,"l":3.67,"c":3.83,"v":9300},{"d":"1988-03-30","o":3.75,"h":3.75,"l":3.67,"c":3.67,"v":28800},{"d":"1988-03-31","o":3.67,"h":3.79,"l":3.67,"c":3.67,"v":16200},{"d":"1988-04-04","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1988-04-05","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1988-04-06","o":3.67,"h":3.92,"l":3.67,"c":3.67,"v":3000},{"d":"1988-04-07","o":3.67,"h":3.92,"l":3.67,"c":3.67,"v":3600},{"d":"1988-04-08","o":3.79,"h":3.92,"l":3.79,"c":3.92,"v":1500},{"d":"1988-04-11","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1200},{"d":"1988-04-12","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1988-04-13","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":4200},{"d":"1988-04-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":600},{"d":"1988-04-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":900},{"d":"1988-04-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1800},{"d":"1988-04-19","o":3.5,"h":3.67,"l":3.5,"c":3.5,"v":10800},{"d":"1988-04-20","o":3.5,"h":3.58,"l":3.5,"c":3.58,"v":21000},{"d":"1988-04-21","o":3.58,"h":3.67,"l":3.5,"c":3.5,"v":30900},{"d":"1988-04-22","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-04-25","o":3.58,"h":3.67,"l":3.58,"c":3.58,"v":2100},{"d":"1988-04-26","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":300},{"d":"1988-04-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":600},{"d":"1988-04-28","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":3600},{"d":"1988-04-29","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":4800},{"d":"1988-05-02","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1800},{"d":"1988-05-03","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":7800},{"d":"1988-05-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1988-05-05","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":6600},{"d":"1988-05-06","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-05-09","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-05-10","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-05-11","o":3.58,"h":3.67,"l":3.58,"c":3.62,"v":31500},{"d":"1988-05-12","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":600},{"d":"1988-05-13","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1200},{"d":"1988-05-16","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-05-17","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-05-18","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1500},{"d":"1988-05-19","o":3.58,"h":3.62,"l":3.58,"c":3.58,"v":9900},{"d":"1988-05-20","o":3.58,"h":3.67,"l":3.58,"c":3.62,"v":13500},{"d":"1988-05-23","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":600},{"d":"1988-05-24","o":3.62,"h":3.62,"l":3.58,"c":3.58,"v":13200},{"d":"1988-05-25","o":3.58,"h":3.62,"l":3.5,"c":3.62,"v":21000},{"d":"1988-05-26","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":600},{"d":"1988-05-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":600},{"d":"1988-05-31","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":300},{"d":"1988-06-01","o":3.42,"h":3.54,"l":3.42,"c":3.42,"v":11400},{"d":"1988-06-02","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":900},{"d":"1988-06-03","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":7500},{"d":"1988-06-06","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":13500},{"d":"1988-06-07","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1988-06-08","o":3.75,"h":4,"l":3.75,"c":4,"v":4800},{"d":"1988-06-09","o":4,"h":4.25,"l":4,"c":4.25,"v":9600},{"d":"1988-06-10","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":900},{"d":"1988-06-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1800},{"d":"1988-06-14","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2400},{"d":"1988-06-15","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1988-06-16","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1988-06-17","o":4.17,"h":4.25,"l":4.17,"c":4.17,"v":9000},{"d":"1988-06-20","o":4.08,"h":4.08,"l":4,"c":4,"v":10800},{"d":"1988-06-21","o":4,"h":4.08,"l":4,"c":4.08,"v":2100},{"d":"1988-06-22","o":4,"h":4,"l":4,"c":4,"v":3600},{"d":"1988-06-23","o":4.08,"h":4.17,"l":4.08,"c":4.08,"v":3900},{"d":"1988-06-24","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":0},{"d":"1988-06-27","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":6300},{"d":"1988-06-28","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"1988-06-29","o":3.92,"h":4,"l":3.92,"c":4,"v":4800},{"d":"1988-06-30","o":4,"h":4,"l":3.83,"c":4,"v":3000},{"d":"1988-07-01","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1988-07-05","o":4,"h":4,"l":4,"c":4,"v":1500},{"d":"1988-07-06","o":4,"h":4,"l":3.83,"c":4,"v":3300},{"d":"1988-07-07","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":300},{"d":"1988-07-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":6900},{"d":"1988-07-11","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-07-12","o":4,"h":4,"l":4,"c":4,"v":1800},{"d":"1988-07-13","o":4,"h":4,"l":3.83,"c":3.83,"v":2700},{"d":"1988-07-14","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":9300},{"d":"1988-07-15","o":3.5,"h":3.67,"l":3.42,"c":3.67,"v":4800},{"d":"1988-07-18","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":300},{"d":"1988-07-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":300},{"d":"1988-07-20","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1988-07-21","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":300},{"d":"1988-07-22","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1988-07-25","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":300},{"d":"1988-07-26","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1988-07-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3900},{"d":"1988-07-28","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1200},{"d":"1988-07-29","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":3600},{"d":"1988-08-01","o":3.42,"h":3.54,"l":3.42,"c":3.42,"v":3000},{"d":"1988-08-02","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":900},{"d":"1988-08-03","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":600},{"d":"1988-08-04","o":3.42,"h":3.5,"l":3.25,"c":3.5,"v":35700},{"d":"1988-08-05","o":3.42,"h":3.42,"l":3.25,"c":3.25,"v":1500},{"d":"1988-08-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2700},{"d":"1988-08-09","o":3.25,"h":3.42,"l":3.25,"c":3.42,"v":7200},{"d":"1988-08-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":300},{"d":"1988-08-11","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1500},{"d":"1988-08-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":600},{"d":"1988-08-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1988-08-16","o":3.25,"h":3.42,"l":3.25,"c":3.29,"v":33600},{"d":"1988-08-17","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":300},{"d":"1988-08-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":600},{"d":"1988-08-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":300},{"d":"1988-08-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":6600},{"d":"1988-08-23","o":3.29,"h":3.33,"l":3.29,"c":3.33,"v":18000},{"d":"1988-08-24","o":3.33,"h":3.33,"l":3.25,"c":3.25,"v":15900},{"d":"1988-08-25","o":3.29,"h":3.42,"l":3.29,"c":3.29,"v":21900},{"d":"1988-08-26","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":5100},{"d":"1988-08-29","o":3.33,"h":3.38,"l":3.33,"c":3.33,"v":12600},{"d":"1988-08-30","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":10800},{"d":"1988-08-31","o":3.46,"h":3.5,"l":3.46,"c":3.5,"v":9000},{"d":"1988-09-01","o":3.5,"h":3.58,"l":3.42,"c":3.42,"v":7500},{"d":"1988-09-02","o":3.42,"h":3.5,"l":3.42,"c":3.42,"v":3600},{"d":"1988-09-06","o":3.42,"h":3.58,"l":3.42,"c":3.58,"v":6600},{"d":"1988-09-07","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-09-08","o":3.5,"h":3.5,"l":3.42,"c":3.5,"v":9600},{"d":"1988-09-09","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":2100},{"d":"1988-09-12","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1988-09-13","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":6600},{"d":"1988-09-14","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1988-09-15","o":3.42,"h":3.46,"l":3.42,"c":3.46,"v":33600},{"d":"1988-09-16","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":13500},{"d":"1988-09-19","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1988-09-20","o":3.46,"h":3.46,"l":3.42,"c":3.46,"v":6600},{"d":"1988-09-21","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":0},{"d":"1988-09-22","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":3300},{"d":"1988-09-23","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":13200},{"d":"1988-09-26","o":3.42,"h":3.5,"l":3.42,"c":3.5,"v":14400},{"d":"1988-09-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":6000},{"d":"1988-09-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":9000},{"d":"1988-09-29","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1200},{"d":"1988-09-30","o":3.42,"h":3.5,"l":3.42,"c":3.46,"v":16800},{"d":"1988-10-03","o":3.46,"h":3.5,"l":3.42,"c":3.42,"v":49200},{"d":"1988-10-04","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1800},{"d":"1988-10-05","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":5400},{"d":"1988-10-06","o":3.46,"h":3.54,"l":3.46,"c":3.5,"v":23700},{"d":"1988-10-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":900},{"d":"1988-10-10","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1800},{"d":"1988-10-11","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1988-10-12","o":3.58,"h":3.58,"l":3.42,"c":3.42,"v":27000},{"d":"1988-10-13","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":1500},{"d":"1988-10-14","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1988-10-17","o":3.46,"h":3.5,"l":3.46,"c":3.46,"v":9000},{"d":"1988-10-18","o":3.46,"h":3.5,"l":3.42,"c":3.5,"v":25200},{"d":"1988-10-19","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1988-10-20","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":1800},{"d":"1988-10-21","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":300},{"d":"1988-10-24","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1500},{"d":"1988-10-25","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":600},{"d":"1988-10-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":900},{"d":"1988-10-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":300},{"d":"1988-10-28","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1988-10-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1988-11-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-11-02","o":3.5,"h":3.67,"l":3.5,"c":3.58,"v":28500},{"d":"1988-11-03","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":300},{"d":"1988-11-04","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":6600},{"d":"1988-11-07","o":3.67,"h":3.67,"l":3.58,"c":3.62,"v":15600},{"d":"1988-11-08","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1200},{"d":"1988-11-09","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":3000},{"d":"1988-11-10","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":12300},{"d":"1988-11-11","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1988-11-14","o":3.58,"h":3.62,"l":3.58,"c":3.58,"v":18000},{"d":"1988-11-15","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1988-11-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1800},{"d":"1988-11-17","o":3.46,"h":3.46,"l":3.33,"c":3.33,"v":25500},{"d":"1988-11-18","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1988-11-21","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1500},{"d":"1988-11-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3300},{"d":"1988-11-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":6600},{"d":"1988-11-25","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":7500},{"d":"1988-11-28","o":3.25,"h":3.25,"l":3.12,"c":3.25,"v":11700},{"d":"1988-11-29","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":3000},{"d":"1988-11-30","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":2100},{"d":"1988-12-01","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":0},{"d":"1988-12-02","o":3.08,"h":3.25,"l":3.08,"c":3.21,"v":5100},{"d":"1988-12-05","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":6300},{"d":"1988-12-06","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":69000},{"d":"1988-12-07","o":3.25,"h":3.25,"l":3.17,"c":3.25,"v":6900},{"d":"1988-12-08","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1500},{"d":"1988-12-09","o":3.17,"h":3.21,"l":3.17,"c":3.17,"v":2400},{"d":"1988-12-12","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":3300},{"d":"1988-12-13","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":300},{"d":"1988-12-14","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":300},{"d":"1988-12-15","o":3.25,"h":3.25,"l":3.17,"c":3.25,"v":17100},{"d":"1988-12-16","o":3.25,"h":3.25,"l":3.17,"c":3.21,"v":7200},{"d":"1988-12-19","o":3.21,"h":3.25,"l":3.17,"c":3.25,"v":17400},{"d":"1988-12-20","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":23700},{"d":"1988-12-21","o":3.17,"h":3.25,"l":3.17,"c":3.25,"v":13500},{"d":"1988-12-22","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":21600},{"d":"1988-12-23","o":3.17,"h":3.21,"l":3.17,"c":3.21,"v":20100},{"d":"1988-12-27","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":600},{"d":"1988-12-28","o":3.17,"h":3.33,"l":3.17,"c":3.33,"v":11100},{"d":"1988-12-29","o":3.25,"h":3.25,"l":3.17,"c":3.17,"v":7800},{"d":"1988-12-30","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1989-01-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1989-01-04","o":3.25,"h":3.33,"l":3.25,"c":3.33,"v":4500},{"d":"1989-01-05","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":1800},{"d":"1989-01-06","o":3.33,"h":3.42,"l":3.25,"c":3.25,"v":6900},{"d":"1989-01-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1989-01-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1200},{"d":"1989-01-11","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":600},{"d":"1989-01-12","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":1500},{"d":"1989-01-13","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":2700},{"d":"1989-01-16","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":3000},{"d":"1989-01-17","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":6300},{"d":"1989-01-18","o":3.17,"h":3.33,"l":3.17,"c":3.33,"v":28800},{"d":"1989-01-19","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":300},{"d":"1989-01-20","o":3.33,"h":3.33,"l":3.17,"c":3.33,"v":16500},{"d":"1989-01-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3300},{"d":"1989-01-24","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":12000},{"d":"1989-01-25","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":9900},{"d":"1989-01-26","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":3300},{"d":"1989-01-27","o":3.33,"h":3.42,"l":3.33,"c":3.33,"v":15900},{"d":"1989-01-30","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":12000},{"d":"1989-01-31","o":3.38,"h":3.42,"l":3.38,"c":3.38,"v":4500},{"d":"1989-02-01","o":3.38,"h":3.42,"l":3.33,"c":3.42,"v":22500},{"d":"1989-02-02","o":3.42,"h":3.42,"l":3.33,"c":3.42,"v":7800},{"d":"1989-02-03","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1989-02-06","o":3.42,"h":3.5,"l":3.33,"c":3.46,"v":9600},{"d":"1989-02-07","o":3.46,"h":3.5,"l":3.42,"c":3.5,"v":11100},{"d":"1989-02-08","o":3.5,"h":3.58,"l":3.42,"c":3.42,"v":8100},{"d":"1989-02-09","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":5400},{"d":"1989-02-10","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1989-02-13","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1989-02-14","o":3.58,"h":3.58,"l":3.46,"c":3.58,"v":18900},{"d":"1989-02-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"1989-02-16","o":3.5,"h":3.54,"l":3.5,"c":3.5,"v":38100},{"d":"1989-02-17","o":3.5,"h":3.67,"l":3.5,"c":3.67,"v":27600},{"d":"1989-02-21","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":25200},{"d":"1989-02-22","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":7200},{"d":"1989-02-23","o":3.67,"h":3.67,"l":3.58,"c":3.67,"v":100200},{"d":"1989-02-24","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":55800},{"d":"1989-02-27","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":6000},{"d":"1989-02-28","o":3.58,"h":3.67,"l":3.58,"c":3.58,"v":600},{"d":"1989-03-01","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1989-03-02","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":3300},{"d":"1989-03-03","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1989-03-06","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1200},{"d":"1989-03-07","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":25500},{"d":"1989-03-08","o":3.67,"h":3.67,"l":3.58,"c":3.67,"v":11400},{"d":"1989-03-09","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":2700},{"d":"1989-03-10","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":3300},{"d":"1989-03-13","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1800},{"d":"1989-03-14","o":3.58,"h":3.62,"l":3.58,"c":3.62,"v":21600},{"d":"1989-03-15","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":9000},{"d":"1989-03-16","o":3.67,"h":3.67,"l":3.58,"c":3.67,"v":2700},{"d":"1989-03-17","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":600},{"d":"1989-03-20","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":4500},{"d":"1989-03-21","o":3.67,"h":3.67,"l":3.58,"c":3.67,"v":3000},{"d":"1989-03-22","o":3.67,"h":3.67,"l":3.5,"c":3.5,"v":10800},{"d":"1989-03-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1200},{"d":"1989-03-27","o":3.54,"h":3.58,"l":3.54,"c":3.54,"v":10800},{"d":"1989-03-28","o":3.54,"h":3.67,"l":3.5,"c":3.67,"v":7500},{"d":"1989-03-29","o":3.67,"h":3.67,"l":3.54,"c":3.67,"v":9600},{"d":"1989-03-30","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":6300},{"d":"1989-03-31","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":600},{"d":"1989-04-03","o":3.62,"h":3.67,"l":3.58,"c":3.67,"v":1500},{"d":"1989-04-04","o":3.62,"h":3.62,"l":3.58,"c":3.62,"v":8400},{"d":"1989-04-05","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":600},{"d":"1989-04-06","o":3.58,"h":3.67,"l":3.58,"c":3.58,"v":31500},{"d":"1989-04-07","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":5400},{"d":"1989-04-10","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":1800},{"d":"1989-04-11","o":3.58,"h":3.62,"l":3.58,"c":3.62,"v":15600},{"d":"1989-04-12","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":300},{"d":"1989-04-13","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":900},{"d":"1989-04-14","o":3.58,"h":3.67,"l":3.58,"c":3.58,"v":600},{"d":"1989-04-17","o":3.58,"h":3.67,"l":3.58,"c":3.58,"v":2400},{"d":"1989-04-18","o":3.58,"h":3.67,"l":3.58,"c":3.58,"v":3300},{"d":"1989-04-19","o":3.58,"h":3.67,"l":3.58,"c":3.62,"v":16200},{"d":"1989-04-20","o":3.62,"h":3.67,"l":3.58,"c":3.62,"v":13500},{"d":"1989-04-21","o":3.62,"h":3.67,"l":3.58,"c":3.67,"v":1200},{"d":"1989-04-24","o":3.67,"h":3.67,"l":3.58,"c":3.58,"v":3000},{"d":"1989-04-25","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":37200},{"d":"1989-04-26","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3900},{"d":"1989-04-27","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1800},{"d":"1989-04-28","o":3.75,"h":3.75,"l":3.67,"c":3.71,"v":18000},{"d":"1989-05-01","o":3.71,"h":3.75,"l":3.67,"c":3.67,"v":130500},{"d":"1989-05-02","o":3.67,"h":3.75,"l":3.67,"c":3.71,"v":21000},{"d":"1989-05-03","o":3.71,"h":3.75,"l":3.67,"c":3.75,"v":13800},{"d":"1989-05-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1989-05-05","o":3.75,"h":3.75,"l":3.67,"c":3.71,"v":11100},{"d":"1989-05-08","o":3.71,"h":3.75,"l":3.67,"c":3.75,"v":11700},{"d":"1989-05-09","o":3.75,"h":3.75,"l":3.67,"c":3.67,"v":4800},{"d":"1989-05-10","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1989-05-11","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1989-05-12","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":3900},{"d":"1989-05-15","o":3.67,"h":3.83,"l":3.67,"c":3.67,"v":2100},{"d":"1989-05-16","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":300},{"d":"1989-05-17","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":8100},{"d":"1989-05-18","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1989-05-19","o":3.71,"h":3.79,"l":3.71,"c":3.79,"v":22500},{"d":"1989-05-22","o":3.79,"h":3.79,"l":3.79,"c":3.79,"v":0},{"d":"1989-05-23","o":3.79,"h":3.83,"l":3.67,"c":3.75,"v":6900},{"d":"1989-05-24","o":3.75,"h":3.75,"l":3.67,"c":3.75,"v":6000},{"d":"1989-05-25","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":600},{"d":"1989-05-26","o":3.75,"h":3.75,"l":3.67,"c":3.75,"v":3300},{"d":"1989-05-30","o":3.75,"h":3.83,"l":3.67,"c":3.67,"v":2700},{"d":"1989-05-31","o":3.67,"h":3.83,"l":3.67,"c":3.83,"v":5700},{"d":"1989-06-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1500},{"d":"1989-06-02","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1200},{"d":"1989-06-05","o":3.67,"h":3.83,"l":3.67,"c":3.75,"v":10500},{"d":"1989-06-06","o":3.75,"h":3.83,"l":3.67,"c":3.79,"v":38400},{"d":"1989-06-07","o":3.79,"h":3.79,"l":3.67,"c":3.75,"v":10200},{"d":"1989-06-08","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1200},{"d":"1989-06-09","o":3.67,"h":3.83,"l":3.67,"c":3.83,"v":9300},{"d":"1989-06-12","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":600},{"d":"1989-06-13","o":3.71,"h":3.79,"l":3.71,"c":3.79,"v":12000},{"d":"1989-06-14","o":3.75,"h":3.75,"l":3.71,"c":3.71,"v":900},{"d":"1989-06-15","o":3.71,"h":3.71,"l":3.71,"c":3.71,"v":6300},{"d":"1989-06-16","o":3.79,"h":3.83,"l":3.79,"c":3.83,"v":18600},{"d":"1989-06-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":600},{"d":"1989-06-20","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":6000},{"d":"1989-06-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":300},{"d":"1989-06-22","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":3900},{"d":"1989-06-23","o":3.92,"h":4.08,"l":3.83,"c":3.83,"v":30000},{"d":"1989-06-26","o":4.08,"h":4.08,"l":4.08,"c":4.08,"v":4500},{"d":"1989-06-27","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":300},{"d":"1989-06-28","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1989-06-29","o":4.17,"h":4.17,"l":4,"c":4.17,"v":44400},{"d":"1989-06-30","o":4,"h":4,"l":4,"c":4,"v":900},{"d":"1989-07-03","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2700},{"d":"1989-07-05","o":4.04,"h":4.04,"l":4,"c":4.04,"v":5700},{"d":"1989-07-06","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2100},{"d":"1989-07-07","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":1200},{"d":"1989-07-10","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2100},{"d":"1989-07-11","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1989-07-12","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":600},{"d":"1989-07-13","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1989-07-14","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":300},{"d":"1989-07-17","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1989-07-18","o":4.17,"h":4.21,"l":4.17,"c":4.17,"v":5400},{"d":"1989-07-19","o":4.17,"h":4.25,"l":4.17,"c":4.17,"v":4800},{"d":"1989-07-20","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1989-07-21","o":4.17,"h":4.25,"l":4.17,"c":4.17,"v":3600},{"d":"1989-07-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4500},{"d":"1989-07-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3000},{"d":"1989-07-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":600},{"d":"1989-07-27","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":300},{"d":"1989-07-28","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1200},{"d":"1989-07-31","o":4.38,"h":4.38,"l":4.25,"c":4.38,"v":3600},{"d":"1989-08-01","o":4.38,"h":4.42,"l":4.25,"c":4.25,"v":4800},{"d":"1989-08-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-08-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1200},{"d":"1989-08-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":600},{"d":"1989-08-07","o":4.25,"h":4.42,"l":4.25,"c":4.25,"v":1500},{"d":"1989-08-08","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":9600},{"d":"1989-08-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3900},{"d":"1989-08-10","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1989-08-11","o":4.25,"h":4.42,"l":4.25,"c":4.42,"v":8700},{"d":"1989-08-14","o":4.42,"h":4.42,"l":4.33,"c":4.33,"v":5400},{"d":"1989-08-15","o":4.33,"h":4.5,"l":4.33,"c":4.5,"v":10800},{"d":"1989-08-16","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":5100},{"d":"1989-08-17","o":4.58,"h":4.75,"l":4.58,"c":4.58,"v":3900},{"d":"1989-08-18","o":4.67,"h":4.79,"l":4.67,"c":4.79,"v":17400},{"d":"1989-08-21","o":4.79,"h":4.83,"l":4.67,"c":4.67,"v":5700},{"d":"1989-08-22","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":600},{"d":"1989-08-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":2100},{"d":"1989-08-24","o":4.71,"h":4.71,"l":4.67,"c":4.71,"v":6900},{"d":"1989-08-25","o":4.71,"h":4.79,"l":4.67,"c":4.67,"v":27600},{"d":"1989-08-28","o":4.67,"h":4.79,"l":4.67,"c":4.79,"v":6600},{"d":"1989-08-29","o":4.79,"h":4.83,"l":4.67,"c":4.83,"v":16500},{"d":"1989-08-30","o":4.83,"h":4.83,"l":4.75,"c":4.83,"v":150300},{"d":"1989-08-31","o":4.75,"h":4.75,"l":4.67,"c":4.67,"v":26700},{"d":"1989-09-01","o":4.67,"h":4.79,"l":4.67,"c":4.75,"v":179400},{"d":"1989-09-05","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":900},{"d":"1989-09-06","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1989-09-07","o":4.83,"h":4.83,"l":4.67,"c":4.67,"v":8700},{"d":"1989-09-08","o":4.67,"h":4.83,"l":4.67,"c":4.79,"v":185700},{"d":"1989-09-11","o":4.79,"h":4.79,"l":4.67,"c":4.75,"v":36600},{"d":"1989-09-12","o":4.75,"h":4.75,"l":4.67,"c":4.75,"v":7800},{"d":"1989-09-13","o":4.75,"h":4.83,"l":4.67,"c":4.83,"v":3600},{"d":"1989-09-14","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":1500},{"d":"1989-09-15","o":4.67,"h":4.79,"l":4.67,"c":4.75,"v":12900},{"d":"1989-09-18","o":4.75,"h":4.75,"l":4.67,"c":4.67,"v":8700},{"d":"1989-09-19","o":4.67,"h":4.92,"l":4.67,"c":4.92,"v":34500},{"d":"1989-09-20","o":5,"h":5.17,"l":5,"c":5.17,"v":8100},{"d":"1989-09-21","o":5.17,"h":5.17,"l":5,"c":5,"v":6300},{"d":"1989-09-22","o":5,"h":5.17,"l":5,"c":5.12,"v":8400},{"d":"1989-09-25","o":5,"h":5,"l":5,"c":5,"v":5100},{"d":"1989-09-26","o":5,"h":5.17,"l":5,"c":5.17,"v":11700},{"d":"1989-09-27","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"1989-09-28","o":5,"h":5.12,"l":4.92,"c":5.12,"v":18300},{"d":"1989-09-29","o":5.12,"h":5.12,"l":4.96,"c":4.96,"v":11700},{"d":"1989-10-02","o":4.96,"h":5.12,"l":4.92,"c":4.92,"v":4200},{"d":"1989-10-03","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":3300},{"d":"1989-10-04","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1989-10-05","o":5,"h":5.12,"l":5,"c":5,"v":12000},{"d":"1989-10-06","o":5,"h":5.17,"l":5,"c":5.17,"v":9900},{"d":"1989-10-09","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":3000},{"d":"1989-10-10","o":5.17,"h":5.17,"l":5,"c":5.08,"v":30000},{"d":"1989-10-11","o":5.08,"h":5.17,"l":5.08,"c":5.17,"v":123300},{"d":"1989-10-12","o":5.17,"h":5.21,"l":5.08,"c":5.17,"v":82800},{"d":"1989-10-13","o":5.17,"h":5.17,"l":5.08,"c":5.08,"v":11400},{"d":"1989-10-16","o":5.08,"h":5.08,"l":4.92,"c":5,"v":13200},{"d":"1989-10-17","o":5,"h":5.08,"l":5,"c":5,"v":25200},{"d":"1989-10-18","o":5,"h":5,"l":5,"c":5,"v":6000},{"d":"1989-10-19","o":5,"h":5,"l":5,"c":5,"v":10500},{"d":"1989-10-20","o":5.08,"h":5.12,"l":5.08,"c":5.12,"v":74700},{"d":"1989-10-23","o":5.08,"h":5.08,"l":4.92,"c":4.92,"v":5400},{"d":"1989-10-24","o":4.92,"h":5,"l":4.83,"c":4.92,"v":10800},{"d":"1989-10-25","o":4.92,"h":5,"l":4.83,"c":4.83,"v":20100},{"d":"1989-10-26","o":4.83,"h":5,"l":4.83,"c":4.83,"v":34800},{"d":"1989-10-27","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":3600},{"d":"1989-10-30","o":4.92,"h":5,"l":4.83,"c":5,"v":7800},{"d":"1989-10-31","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1989-11-01","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"1989-11-02","o":5,"h":5,"l":4.88,"c":4.88,"v":5700},{"d":"1989-11-03","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":1200},{"d":"1989-11-06","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":600},{"d":"1989-11-07","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":2700},{"d":"1989-11-08","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":1200},{"d":"1989-11-09","o":4.88,"h":5,"l":4.88,"c":4.96,"v":18900},{"d":"1989-11-10","o":4.96,"h":4.96,"l":4.88,"c":4.88,"v":10500},{"d":"1989-11-13","o":5,"h":5,"l":5,"c":5,"v":600},{"d":"1989-11-14","o":4.88,"h":4.88,"l":4.88,"c":4.88,"v":300},{"d":"1989-11-15","o":5,"h":5,"l":5,"c":5,"v":3600},{"d":"1989-11-16","o":4.88,"h":4.88,"l":4.83,"c":4.83,"v":4200},{"d":"1989-11-17","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":6600},{"d":"1989-11-20","o":4.92,"h":4.92,"l":4.83,"c":4.83,"v":3000},{"d":"1989-11-21","o":4.83,"h":4.88,"l":4.83,"c":4.88,"v":18900},{"d":"1989-11-22","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":2700},{"d":"1989-11-24","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":9300},{"d":"1989-11-27","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":2100},{"d":"1989-11-28","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":4800},{"d":"1989-11-29","o":4.92,"h":5,"l":4.92,"c":5,"v":1200},{"d":"1989-11-30","o":4.96,"h":4.96,"l":4.83,"c":4.83,"v":4200},{"d":"1989-12-01","o":4.83,"h":4.92,"l":4.83,"c":4.83,"v":2700},{"d":"1989-12-04","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1989-12-05","o":4.83,"h":5,"l":4.83,"c":4.83,"v":1500},{"d":"1989-12-06","o":4.83,"h":5,"l":4.83,"c":4.83,"v":600},{"d":"1989-12-07","o":4.83,"h":4.92,"l":4.83,"c":4.83,"v":1800},{"d":"1989-12-08","o":4.83,"h":5,"l":4.83,"c":4.83,"v":12600},{"d":"1989-12-11","o":4.83,"h":4.92,"l":4.75,"c":4.92,"v":20100},{"d":"1989-12-12","o":4.83,"h":4.83,"l":4.5,"c":4.58,"v":48600},{"d":"1989-12-13","o":4.58,"h":4.67,"l":4.5,"c":4.58,"v":4500},{"d":"1989-12-14","o":4.58,"h":4.67,"l":4.42,"c":4.42,"v":6000},{"d":"1989-12-15","o":4.42,"h":4.58,"l":4.42,"c":4.58,"v":20700},{"d":"1989-12-18","o":4.58,"h":4.58,"l":4.42,"c":4.5,"v":47100},{"d":"1989-12-19","o":4.5,"h":4.5,"l":4.42,"c":4.5,"v":3300},{"d":"1989-12-20","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":300},{"d":"1989-12-21","o":4.42,"h":4.5,"l":4.42,"c":4.5,"v":1500},{"d":"1989-12-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1989-12-26","o":4.5,"h":4.5,"l":4.42,"c":4.46,"v":16200},{"d":"1989-12-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2100},{"d":"1989-12-28","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2400},{"d":"1989-12-29","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":6900},{"d":"1990-01-02","o":4.42,"h":4.42,"l":4.25,"c":4.33,"v":12900},{"d":"1990-01-03","o":4.33,"h":4.33,"l":4.17,"c":4.33,"v":2400},{"d":"1990-01-04","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":1500},{"d":"1990-01-05","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-01-08","o":4.33,"h":4.42,"l":4.33,"c":4.42,"v":600},{"d":"1990-01-09","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":3600},{"d":"1990-01-10","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":300},{"d":"1990-01-11","o":4.42,"h":4.42,"l":4.17,"c":4.42,"v":3900},{"d":"1990-01-12","o":4.42,"h":4.5,"l":4.33,"c":4.5,"v":25500},{"d":"1990-01-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"1990-01-16","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":2400},{"d":"1990-01-17","o":4.33,"h":4.38,"l":4.33,"c":4.33,"v":1500},{"d":"1990-01-18","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-01-19","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":2400},{"d":"1990-01-22","o":4.33,"h":4.46,"l":4.33,"c":4.46,"v":3300},{"d":"1990-01-23","o":4.46,"h":4.5,"l":4.33,"c":4.33,"v":900},{"d":"1990-01-24","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":300},{"d":"1990-01-25","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-01-26","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-01-29","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-01-30","o":4.33,"h":4.42,"l":4.25,"c":4.42,"v":1200},{"d":"1990-01-31","o":4.42,"h":4.42,"l":4.25,"c":4.42,"v":10800},{"d":"1990-02-01","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2400},{"d":"1990-02-02","o":4.25,"h":4.42,"l":4.25,"c":4.33,"v":14400},{"d":"1990-02-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1800},{"d":"1990-02-06","o":4.5,"h":4.58,"l":4.33,"c":4.33,"v":6300},{"d":"1990-02-07","o":4.5,"h":4.58,"l":4.5,"c":4.58,"v":1200},{"d":"1990-02-08","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":6000},{"d":"1990-02-09","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1990-02-12","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":1500},{"d":"1990-02-13","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":900},{"d":"1990-02-14","o":4.58,"h":4.58,"l":4.42,"c":4.42,"v":5400},{"d":"1990-02-15","o":4.42,"h":4.58,"l":4.42,"c":4.42,"v":3300},{"d":"1990-02-16","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1200},{"d":"1990-02-20","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":300},{"d":"1990-02-21","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1990-02-22","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1990-02-23","o":4.58,"h":4.58,"l":4.42,"c":4.42,"v":1800},{"d":"1990-02-26","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":6600},{"d":"1990-02-27","o":4.42,"h":4.5,"l":4.42,"c":4.5,"v":11400},{"d":"1990-02-28","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1800},{"d":"1990-03-01","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":900},{"d":"1990-03-02","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":1200},{"d":"1990-03-05","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":1500},{"d":"1990-03-06","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1990-03-07","o":4.58,"h":4.67,"l":4.58,"c":4.67,"v":9900},{"d":"1990-03-08","o":4.62,"h":4.62,"l":4.58,"c":4.58,"v":16800},{"d":"1990-03-09","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":10500},{"d":"1990-03-12","o":4.62,"h":4.62,"l":4.58,"c":4.58,"v":55800},{"d":"1990-03-13","o":4.58,"h":4.67,"l":4.58,"c":4.67,"v":53100},{"d":"1990-03-14","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":1800},{"d":"1990-03-15","o":4.67,"h":4.75,"l":4.67,"c":4.67,"v":4500},{"d":"1990-03-16","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":3600},{"d":"1990-03-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2400},{"d":"1990-03-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1200},{"d":"1990-03-21","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":1200},{"d":"1990-03-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":6300},{"d":"1990-03-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3300},{"d":"1990-03-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-03-27","o":4.42,"h":4.5,"l":4.33,"c":4.5,"v":20400},{"d":"1990-03-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-03-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":600},{"d":"1990-03-30","o":4.38,"h":4.5,"l":4.25,"c":4.5,"v":8400},{"d":"1990-04-02","o":4.5,"h":4.5,"l":4.29,"c":4.29,"v":3900},{"d":"1990-04-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4500},{"d":"1990-04-04","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":4500},{"d":"1990-04-05","o":4.38,"h":4.42,"l":4.38,"c":4.42,"v":3600},{"d":"1990-04-06","o":4.33,"h":4.33,"l":4.17,"c":4.17,"v":6600},{"d":"1990-04-09","o":4.17,"h":4.42,"l":4.17,"c":4.42,"v":3600},{"d":"1990-04-10","o":4.42,"h":4.42,"l":4.17,"c":4.33,"v":5100},{"d":"1990-04-11","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-04-12","o":4.33,"h":4.33,"l":4.25,"c":4.33,"v":11100},{"d":"1990-04-16","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":6000},{"d":"1990-04-17","o":4.17,"h":4.33,"l":4.17,"c":4.33,"v":600},{"d":"1990-04-18","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":1200},{"d":"1990-04-19","o":4.17,"h":4.33,"l":4.17,"c":4.21,"v":10200},{"d":"1990-04-20","o":4.21,"h":4.21,"l":4.21,"c":4.21,"v":0},{"d":"1990-04-23","o":4.17,"h":4.33,"l":4.17,"c":4.33,"v":600},{"d":"1990-04-24","o":4.33,"h":4.33,"l":4.29,"c":4.29,"v":20400},{"d":"1990-04-25","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":600},{"d":"1990-04-26","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":5700},{"d":"1990-04-27","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":0},{"d":"1990-04-30","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":1500},{"d":"1990-05-01","o":4.17,"h":4.25,"l":4.17,"c":4.25,"v":2700},{"d":"1990-05-02","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":5100},{"d":"1990-05-03","o":4.33,"h":4.33,"l":4.17,"c":4.33,"v":31200},{"d":"1990-05-04","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":6000},{"d":"1990-05-07","o":4.17,"h":4.29,"l":4.17,"c":4.29,"v":6600},{"d":"1990-05-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":6000},{"d":"1990-05-09","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":1200},{"d":"1990-05-10","o":4.25,"h":4.29,"l":4.25,"c":4.29,"v":18600},{"d":"1990-05-11","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2400},{"d":"1990-05-14","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1990-05-15","o":4.33,"h":4.38,"l":4.33,"c":4.38,"v":4800},{"d":"1990-05-16","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":3000},{"d":"1990-05-17","o":4.33,"h":4.5,"l":4.33,"c":4.5,"v":15000},{"d":"1990-05-18","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-05-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-05-22","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":2700},{"d":"1990-05-23","o":4.46,"h":4.5,"l":4.46,"c":4.46,"v":3000},{"d":"1990-05-24","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":0},{"d":"1990-05-25","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":0},{"d":"1990-05-29","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":900},{"d":"1990-05-30","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":3000},{"d":"1990-05-31","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":1200},{"d":"1990-06-01","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":5400},{"d":"1990-06-04","o":4.46,"h":4.58,"l":4.46,"c":4.58,"v":12000},{"d":"1990-06-05","o":4.5,"h":4.67,"l":4.5,"c":4.67,"v":27900},{"d":"1990-06-06","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":3000},{"d":"1990-06-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":300},{"d":"1990-06-08","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1990-06-11","o":4.62,"h":4.75,"l":4.5,"c":4.5,"v":3900},{"d":"1990-06-12","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":300},{"d":"1990-06-13","o":4.62,"h":4.75,"l":4.5,"c":4.75,"v":13200},{"d":"1990-06-14","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1990-06-15","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":600},{"d":"1990-06-18","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1990-06-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1200},{"d":"1990-06-20","o":4.5,"h":4.54,"l":4.5,"c":4.54,"v":5100},{"d":"1990-06-21","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":600},{"d":"1990-06-22","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1990-06-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-06-26","o":4.58,"h":4.58,"l":4.5,"c":4.58,"v":7800},{"d":"1990-06-27","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1990-06-28","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1990-06-29","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":600},{"d":"1990-07-02","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-07-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1990-07-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-07-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1990-07-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1990-07-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-07-11","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3900},{"d":"1990-07-12","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1990-07-13","o":4.5,"h":4.58,"l":4.5,"c":4.58,"v":24300},{"d":"1990-07-16","o":4.5,"h":4.67,"l":4.5,"c":4.62,"v":39000},{"d":"1990-07-17","o":4.5,"h":4.58,"l":4.5,"c":4.5,"v":1200},{"d":"1990-07-18","o":4.5,"h":4.67,"l":4.5,"c":4.58,"v":33300},{"d":"1990-07-19","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":300},{"d":"1990-07-20","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1990-07-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1990-07-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4500},{"d":"1990-07-25","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":10200},{"d":"1990-07-26","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":2700},{"d":"1990-07-27","o":4.58,"h":4.58,"l":4.42,"c":4.42,"v":1200},{"d":"1990-07-30","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-07-31","o":4.33,"h":4.33,"l":4.25,"c":4.25,"v":17400},{"d":"1990-08-01","o":4.25,"h":4.25,"l":4.21,"c":4.21,"v":12000},{"d":"1990-08-02","o":4.17,"h":4.17,"l":4.08,"c":4.08,"v":5100},{"d":"1990-08-03","o":4.08,"h":4.08,"l":3.92,"c":3.92,"v":5100},{"d":"1990-08-06","o":3.92,"h":4,"l":3.83,"c":4,"v":6900},{"d":"1990-08-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":900},{"d":"1990-08-08","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":3300},{"d":"1990-08-09","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":900},{"d":"1990-08-10","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":1500},{"d":"1990-08-13","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":0},{"d":"1990-08-14","o":4,"h":4,"l":3.75,"c":4,"v":9600},{"d":"1990-08-15","o":3.75,"h":4,"l":3.75,"c":4,"v":1200},{"d":"1990-08-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1500},{"d":"1990-08-17","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":3600},{"d":"1990-08-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1990-08-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1990-08-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1990-08-23","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":1500},{"d":"1990-08-24","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":15600},{"d":"1990-08-27","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":900},{"d":"1990-08-28","o":3.58,"h":3.83,"l":3.58,"c":3.83,"v":2700},{"d":"1990-08-29","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1990-08-30","o":3.83,"h":3.83,"l":3.5,"c":3.5,"v":7800},{"d":"1990-08-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-09-04","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-09-05","o":3.67,"h":3.67,"l":3.58,"c":3.67,"v":30000},{"d":"1990-09-06","o":3.58,"h":3.67,"l":3.58,"c":3.67,"v":12000},{"d":"1990-09-07","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":0},{"d":"1990-09-10","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":900},{"d":"1990-09-11","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1990-09-12","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":2700},{"d":"1990-09-13","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":300},{"d":"1990-09-14","o":3.67,"h":3.67,"l":3.58,"c":3.62,"v":6300},{"d":"1990-09-17","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":300},{"d":"1990-09-18","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1990-09-19","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1990-09-20","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":0},{"d":"1990-09-21","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":600},{"d":"1990-09-24","o":3.58,"h":3.58,"l":3.42,"c":3.42,"v":11100},{"d":"1990-09-25","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1990-09-26","o":3.33,"h":3.46,"l":3.33,"c":3.38,"v":42600},{"d":"1990-09-27","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1990-09-28","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":9000},{"d":"1990-10-01","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":900},{"d":"1990-10-02","o":3.25,"h":3.42,"l":3.25,"c":3.25,"v":19800},{"d":"1990-10-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-04","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":600},{"d":"1990-10-05","o":3.25,"h":3.42,"l":3.25,"c":3.25,"v":1500},{"d":"1990-10-08","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1800},{"d":"1990-10-09","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":300},{"d":"1990-10-10","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1990-10-11","o":3.42,"h":3.42,"l":3.25,"c":3.25,"v":2100},{"d":"1990-10-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-15","o":3.25,"h":3.29,"l":3.25,"c":3.29,"v":30300},{"d":"1990-10-16","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":0},{"d":"1990-10-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1990-10-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1500},{"d":"1990-10-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-10-26","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":3000},{"d":"1990-10-29","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":0},{"d":"1990-10-30","o":3.25,"h":3.42,"l":3.25,"c":3.42,"v":33000},{"d":"1990-10-31","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1990-11-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":5700},{"d":"1990-11-02","o":3.42,"h":3.42,"l":3.17,"c":3.42,"v":25800},{"d":"1990-11-05","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1990-11-06","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1990-11-07","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1990-11-08","o":3.42,"h":3.42,"l":3.42,"c":3.42,"v":0},{"d":"1990-11-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":6600},{"d":"1990-11-12","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-11-13","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":3900},{"d":"1990-11-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1990-11-15","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":900},{"d":"1990-11-16","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":2700},{"d":"1990-11-19","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1990-11-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1990-11-21","o":3.75,"h":3.75,"l":3.58,"c":3.75,"v":2700},{"d":"1990-11-23","o":3.58,"h":3.75,"l":3.58,"c":3.75,"v":21900},{"d":"1990-11-26","o":3.67,"h":3.75,"l":3.67,"c":3.75,"v":13200},{"d":"1990-11-27","o":3.75,"h":3.75,"l":3.58,"c":3.58,"v":2100},{"d":"1990-11-28","o":3.67,"h":3.75,"l":3.58,"c":3.75,"v":37500},{"d":"1990-11-29","o":3.83,"h":4.08,"l":3.75,"c":4.08,"v":32700},{"d":"1990-11-30","o":3.92,"h":4.08,"l":3.83,"c":4.08,"v":3600},{"d":"1990-12-03","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":1800},{"d":"1990-12-04","o":3.83,"h":3.83,"l":3.83,"c":3.83,"v":0},{"d":"1990-12-05","o":3.92,"h":4.17,"l":3.92,"c":4,"v":11100},{"d":"1990-12-06","o":4.42,"h":4.5,"l":4.42,"c":4.5,"v":10800},{"d":"1990-12-07","o":4.5,"h":4.5,"l":4.33,"c":4.33,"v":2100},{"d":"1990-12-10","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-11","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-12","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-13","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-14","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-17","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-18","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":0},{"d":"1990-12-19","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":300},{"d":"1990-12-20","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1990-12-21","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":5400},{"d":"1990-12-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":900},{"d":"1990-12-26","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1990-12-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1990-12-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1990-12-31","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-04","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-07","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-08","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-09","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-10","o":4.33,"h":4.33,"l":4.33,"c":4.33,"v":600},{"d":"1991-01-11","o":4.29,"h":4.29,"l":4.29,"c":4.29,"v":3000},{"d":"1991-01-14","o":4.25,"h":4.33,"l":4.25,"c":4.33,"v":1200},{"d":"1991-01-15","o":4.25,"h":4.33,"l":4.25,"c":4.33,"v":3000},{"d":"1991-01-16","o":4.25,"h":4.33,"l":4.25,"c":4.33,"v":3000},{"d":"1991-01-17","o":4.29,"h":4.46,"l":4.29,"c":4.46,"v":3000},{"d":"1991-01-18","o":4.29,"h":4.29,"l":4.25,"c":4.25,"v":1800},{"d":"1991-01-21","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-22","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-01-23","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":600},{"d":"1991-01-24","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1991-01-25","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":600},{"d":"1991-01-28","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1991-01-29","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":0},{"d":"1991-01-30","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":600},{"d":"1991-01-31","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":0},{"d":"1991-02-01","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":300},{"d":"1991-02-04","o":4.58,"h":4.58,"l":4.54,"c":4.54,"v":2100},{"d":"1991-02-05","o":4.42,"h":4.5,"l":4.42,"c":4.5,"v":2100},{"d":"1991-02-06","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1991-02-07","o":4.42,"h":4.58,"l":4.42,"c":4.42,"v":10800},{"d":"1991-02-08","o":4.42,"h":4.42,"l":4.42,"c":4.42,"v":900},{"d":"1991-02-11","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":300},{"d":"1991-02-12","o":4.5,"h":4.58,"l":4.5,"c":4.58,"v":18000},{"d":"1991-02-13","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":600},{"d":"1991-02-14","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1991-02-15","o":4.58,"h":4.58,"l":4.46,"c":4.46,"v":8400},{"d":"1991-02-19","o":4.46,"h":4.54,"l":4.46,"c":4.54,"v":5100},{"d":"1991-02-20","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":300},{"d":"1991-02-21","o":4.46,"h":4.58,"l":4.46,"c":4.58,"v":10800},{"d":"1991-02-22","o":4.54,"h":4.54,"l":4.46,"c":4.46,"v":6900},{"d":"1991-02-25","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":0},{"d":"1991-02-26","o":4.5,"h":4.54,"l":4.5,"c":4.54,"v":6600},{"d":"1991-02-27","o":4.46,"h":4.62,"l":4.46,"c":4.62,"v":1500},{"d":"1991-02-28","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":300},{"d":"1991-03-01","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":2400},{"d":"1991-03-04","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":0},{"d":"1991-03-05","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":600},{"d":"1991-03-06","o":4.46,"h":4.5,"l":4.46,"c":4.5,"v":6000},{"d":"1991-03-07","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":3000},{"d":"1991-03-08","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":600},{"d":"1991-03-11","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":1200},{"d":"1991-03-12","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":0},{"d":"1991-03-13","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":0},{"d":"1991-03-14","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":2400},{"d":"1991-03-15","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":1500},{"d":"1991-03-18","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":2100},{"d":"1991-03-19","o":4.62,"h":4.62,"l":4.58,"c":4.62,"v":8400},{"d":"1991-03-20","o":4.75,"h":4.92,"l":4.67,"c":4.92,"v":42300},{"d":"1991-03-21","o":4.67,"h":4.92,"l":4.67,"c":4.92,"v":3600},{"d":"1991-03-22","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-03-25","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1991-03-26","o":4.92,"h":4.92,"l":4.67,"c":4.67,"v":600},{"d":"1991-03-27","o":4.92,"h":4.92,"l":4.79,"c":4.79,"v":40500},{"d":"1991-03-28","o":4.67,"h":5,"l":4.67,"c":5,"v":30600},{"d":"1991-04-01","o":5.04,"h":5.04,"l":5,"c":5.04,"v":15000},{"d":"1991-04-02","o":5.04,"h":5.04,"l":5.04,"c":5.04,"v":0},{"d":"1991-04-03","o":5.04,"h":5.04,"l":4.96,"c":4.96,"v":6000},{"d":"1991-04-04","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":0},{"d":"1991-04-05","o":5,"h":5.17,"l":4.92,"c":5.17,"v":6900},{"d":"1991-04-08","o":4.92,"h":5,"l":4.92,"c":5,"v":21300},{"d":"1991-04-09","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":600},{"d":"1991-04-10","o":5.17,"h":5.17,"l":5.17,"c":5.17,"v":300},{"d":"1991-04-11","o":4.96,"h":5,"l":4.92,"c":4.92,"v":13200},{"d":"1991-04-12","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1991-04-15","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-04-16","o":4.92,"h":5,"l":4.92,"c":4.92,"v":4500},{"d":"1991-04-17","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1991-04-18","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-04-19","o":5.17,"h":5.17,"l":4.92,"c":4.92,"v":1800},{"d":"1991-04-22","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-04-23","o":5,"h":5,"l":5,"c":5,"v":2700},{"d":"1991-04-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1991-04-25","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1991-04-26","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-04-29","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":6600},{"d":"1991-04-30","o":4.92,"h":5.04,"l":4.92,"c":5,"v":26700},{"d":"1991-05-01","o":5.08,"h":5.08,"l":5.04,"c":5.08,"v":21600},{"d":"1991-05-02","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"1991-05-03","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":600},{"d":"1991-05-06","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":1800},{"d":"1991-05-07","o":4.92,"h":4.96,"l":4.92,"c":4.96,"v":14400},{"d":"1991-05-08","o":5,"h":5.17,"l":4.92,"c":5.17,"v":12000},{"d":"1991-05-09","o":5,"h":5.17,"l":5,"c":5,"v":14700},{"d":"1991-05-10","o":5.17,"h":5.17,"l":5,"c":5,"v":600},{"d":"1991-05-13","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1991-05-14","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":300},{"d":"1991-05-15","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":900},{"d":"1991-05-16","o":4.92,"h":5,"l":4.92,"c":5,"v":3600},{"d":"1991-05-17","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":60000},{"d":"1991-05-20","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1991-05-21","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":6900},{"d":"1991-05-22","o":4.75,"h":4.92,"l":4.75,"c":4.92,"v":6900},{"d":"1991-05-23","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-05-24","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-05-28","o":4.83,"h":4.88,"l":4.75,"c":4.75,"v":15600},{"d":"1991-05-29","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":3000},{"d":"1991-05-30","o":5,"h":5,"l":4.75,"c":5,"v":34500},{"d":"1991-05-31","o":5,"h":5,"l":4.75,"c":4.75,"v":600},{"d":"1991-06-03","o":4.88,"h":4.92,"l":4.88,"c":4.92,"v":4800},{"d":"1991-06-04","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-06-05","o":5.08,"h":5.08,"l":4.83,"c":5.08,"v":20100},{"d":"1991-06-06","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":1500},{"d":"1991-06-07","o":5,"h":5,"l":4.92,"c":5,"v":9000},{"d":"1991-06-10","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":6000},{"d":"1991-06-11","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-06-12","o":4.92,"h":5.08,"l":4.92,"c":4.92,"v":9600},{"d":"1991-06-13","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":0},{"d":"1991-06-14","o":4.92,"h":4.92,"l":4.88,"c":4.88,"v":15900},{"d":"1991-06-17","o":4.96,"h":5,"l":4.83,"c":4.83,"v":14100},{"d":"1991-06-18","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":900},{"d":"1991-06-19","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":300},{"d":"1991-06-20","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1991-06-21","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":1800},{"d":"1991-06-24","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1991-06-25","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1991-06-26","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":1800},{"d":"1991-06-27","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":900},{"d":"1991-06-28","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":0},{"d":"1991-07-01","o":4.83,"h":4.92,"l":4.83,"c":4.92,"v":49800},{"d":"1991-07-02","o":4.92,"h":4.92,"l":4.83,"c":4.83,"v":45900},{"d":"1991-07-03","o":5,"h":5,"l":4.83,"c":4.83,"v":2100},{"d":"1991-07-05","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":600},{"d":"1991-07-08","o":4.75,"h":4.79,"l":4.67,"c":4.67,"v":91200},{"d":"1991-07-09","o":4.79,"h":4.79,"l":4.67,"c":4.67,"v":10200},{"d":"1991-07-10","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":0},{"d":"1991-07-11","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":3000},{"d":"1991-07-12","o":4.67,"h":4.83,"l":4.67,"c":4.67,"v":26400},{"d":"1991-07-15","o":4.67,"h":4.67,"l":4.67,"c":4.67,"v":1200},{"d":"1991-07-16","o":4.67,"h":4.79,"l":4.67,"c":4.79,"v":10500},{"d":"1991-07-17","o":4.67,"h":4.88,"l":4.67,"c":4.88,"v":66000},{"d":"1991-07-18","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":2400},{"d":"1991-07-19","o":4.83,"h":4.83,"l":4.83,"c":4.83,"v":33000},{"d":"1991-07-22","o":4.75,"h":4.83,"l":4.75,"c":4.83,"v":26400},{"d":"1991-07-23","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":2700},{"d":"1991-07-24","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":600},{"d":"1991-07-25","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":600},{"d":"1991-07-26","o":4.75,"h":4.92,"l":4.75,"c":4.92,"v":3600},{"d":"1991-07-29","o":4.75,"h":5,"l":4.75,"c":4.92,"v":18600},{"d":"1991-07-30","o":4.92,"h":5,"l":4.92,"c":5,"v":6900},{"d":"1991-07-31","o":4.92,"h":4.92,"l":4.92,"c":4.92,"v":6300},{"d":"1991-08-01","o":4.96,"h":5,"l":4.96,"c":5,"v":15600},{"d":"1991-08-02","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1991-08-05","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":1200},{"d":"1991-08-06","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"1991-08-07","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"1991-08-08","o":5,"h":5.08,"l":5,"c":5.08,"v":6900},{"d":"1991-08-09","o":5.08,"h":5.08,"l":5.08,"c":5.08,"v":0},{"d":"1991-08-12","o":5.17,"h":5.17,"l":5,"c":5,"v":2700},{"d":"1991-08-13","o":5,"h":5.25,"l":5,"c":5.25,"v":3600},{"d":"1991-08-14","o":5.33,"h":5.5,"l":5.33,"c":5.5,"v":14100},{"d":"1991-08-15","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1991-08-16","o":5.33,"h":5.5,"l":5.25,"c":5.38,"v":23700},{"d":"1991-08-19","o":5.17,"h":5.33,"l":5.17,"c":5.25,"v":16800},{"d":"1991-08-20","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1991-08-21","o":5.42,"h":5.58,"l":5.25,"c":5.58,"v":17700},{"d":"1991-08-22","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":0},{"d":"1991-08-23","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":0},{"d":"1991-08-26","o":5.33,"h":5.33,"l":5.33,"c":5.33,"v":600},{"d":"1991-08-27","o":5.67,"h":5.67,"l":5.5,"c":5.67,"v":10500},{"d":"1991-08-28","o":5.5,"h":5.67,"l":5.5,"c":5.67,"v":12000},{"d":"1991-08-29","o":5.5,"h":5.67,"l":5.5,"c":5.67,"v":3000},{"d":"1991-08-30","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":900},{"d":"1991-09-03","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":12900},{"d":"1991-09-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":0},{"d":"1991-09-05","o":5.5,"h":5.58,"l":5.5,"c":5.58,"v":14100},{"d":"1991-09-06","o":5.67,"h":5.67,"l":5.5,"c":5.58,"v":15000},{"d":"1991-09-09","o":6.08,"h":6.08,"l":5.75,"c":5.75,"v":10500},{"d":"1991-09-10","o":6,"h":6,"l":5.75,"c":5.96,"v":32400},{"d":"1991-09-11","o":6,"h":6,"l":5.83,"c":6,"v":1500},{"d":"1991-09-12","o":5.83,"h":5.96,"l":5.83,"c":5.92,"v":21900},{"d":"1991-09-13","o":6,"h":6,"l":5.83,"c":5.83,"v":600},{"d":"1991-09-16","o":6,"h":6,"l":5.83,"c":5.83,"v":3300},{"d":"1991-09-17","o":6,"h":6,"l":5.83,"c":5.96,"v":3900},{"d":"1991-09-18","o":5.92,"h":6,"l":5.83,"c":5.83,"v":45300},{"d":"1991-09-19","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":600},{"d":"1991-09-20","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"1991-09-23","o":5.83,"h":5.92,"l":5.83,"c":5.83,"v":26400},{"d":"1991-09-24","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":11100},{"d":"1991-09-25","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1991-09-26","o":6.08,"h":6.08,"l":5.83,"c":5.88,"v":9300},{"d":"1991-09-27","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":600},{"d":"1991-09-30","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":9000},{"d":"1991-10-01","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1991-10-02","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":900},{"d":"1991-10-03","o":5.96,"h":5.96,"l":5.96,"c":5.96,"v":0},{"d":"1991-10-04","o":5.92,"h":5.92,"l":5.83,"c":5.83,"v":1200},{"d":"1991-10-07","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":300},{"d":"1991-10-08","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"1991-10-09","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1991-10-10","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1991-10-11","o":5.88,"h":5.88,"l":5.83,"c":5.83,"v":900},{"d":"1991-10-14","o":5.83,"h":5.92,"l":5.83,"c":5.92,"v":1500},{"d":"1991-10-15","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"1991-10-16","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"1991-10-17","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":0},{"d":"1991-10-18","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":900},{"d":"1991-10-21","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":2100},{"d":"1991-10-22","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":300},{"d":"1991-10-23","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":2100},{"d":"1991-10-24","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":300},{"d":"1991-10-25","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1991-10-28","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":900},{"d":"1991-10-29","o":5.83,"h":5.92,"l":5.83,"c":5.83,"v":4800},{"d":"1991-10-30","o":5.83,"h":6.08,"l":5.83,"c":6.04,"v":4200},{"d":"1991-10-31","o":6,"h":6.08,"l":6,"c":6.08,"v":9300},{"d":"1991-11-01","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1991-11-04","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":3600},{"d":"1991-11-05","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":3000},{"d":"1991-11-06","o":5.92,"h":6.04,"l":5.92,"c":6.04,"v":18000},{"d":"1991-11-07","o":6.08,"h":6.08,"l":5.83,"c":5.83,"v":900},{"d":"1991-11-08","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1991-11-11","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":1500},{"d":"1991-11-12","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1991-11-13","o":6.08,"h":6.08,"l":5.83,"c":5.83,"v":600},{"d":"1991-11-14","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":300},{"d":"1991-11-15","o":6.04,"h":6.08,"l":5.83,"c":6.04,"v":113100},{"d":"1991-11-18","o":5.83,"h":6,"l":5.83,"c":6,"v":3300},{"d":"1991-11-19","o":5.75,"h":5.83,"l":5.67,"c":5.83,"v":18900},{"d":"1991-11-20","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1991-11-21","o":5.58,"h":5.58,"l":5.58,"c":5.58,"v":600},{"d":"1991-11-22","o":5.58,"h":5.71,"l":5.58,"c":5.71,"v":21600},{"d":"1991-11-25","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":1500},{"d":"1991-11-26","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":3000},{"d":"1991-11-27","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":9000},{"d":"1991-11-29","o":6,"h":6,"l":6,"c":6,"v":300},{"d":"1991-12-02","o":5.67,"h":6,"l":5.67,"c":6,"v":3000},{"d":"1991-12-03","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":6900},{"d":"1991-12-04","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1991-12-05","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":3300},{"d":"1991-12-06","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":600},{"d":"1991-12-09","o":5.83,"h":5.83,"l":5.67,"c":5.67,"v":4500},{"d":"1991-12-10","o":5.75,"h":5.83,"l":5.75,"c":5.83,"v":2100},{"d":"1991-12-11","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":300},{"d":"1991-12-12","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":4200},{"d":"1991-12-13","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":3000},{"d":"1991-12-16","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1991-12-17","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":3000},{"d":"1991-12-18","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":300},{"d":"1991-12-19","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":0},{"d":"1991-12-20","o":6,"h":6,"l":5.67,"c":5.67,"v":10200},{"d":"1991-12-23","o":5.67,"h":5.83,"l":5.67,"c":5.83,"v":2700},{"d":"1991-12-24","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1991-12-26","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":1500},{"d":"1991-12-27","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":2100},{"d":"1991-12-30","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":1200},{"d":"1991-12-31","o":5.67,"h":6,"l":5.67,"c":6,"v":31800},{"d":"1992-01-02","o":5.67,"h":5.67,"l":5.67,"c":5.67,"v":900},{"d":"1992-01-03","o":5.92,"h":5.92,"l":5.92,"c":5.92,"v":600},{"d":"1992-01-06","o":6,"h":6,"l":5.67,"c":5.92,"v":20400},{"d":"1992-01-07","o":5.92,"h":6,"l":5.75,"c":6,"v":59100},{"d":"1992-01-08","o":6,"h":6,"l":6,"c":6,"v":1500},{"d":"1992-01-09","o":6,"h":6,"l":6,"c":6,"v":1500},{"d":"1992-01-10","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":1800},{"d":"1992-01-13","o":5.92,"h":6.17,"l":5.92,"c":6.17,"v":25800},{"d":"1992-01-14","o":6,"h":6.33,"l":6,"c":6.33,"v":15000},{"d":"1992-01-15","o":6,"h":6.75,"l":6,"c":6.67,"v":74700},{"d":"1992-01-16","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":3600},{"d":"1992-01-17","o":6.58,"h":6.75,"l":6.58,"c":6.75,"v":6000},{"d":"1992-01-20","o":6.67,"h":6.67,"l":6.42,"c":6.42,"v":39900},{"d":"1992-01-21","o":6.54,"h":6.58,"l":6.42,"c":6.58,"v":5700},{"d":"1992-01-22","o":6.42,"h":6.5,"l":6.42,"c":6.5,"v":6300},{"d":"1992-01-23","o":6.42,"h":6.46,"l":6.42,"c":6.46,"v":2100},{"d":"1992-01-24","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":600},{"d":"1992-01-27","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":300},{"d":"1992-01-28","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1992-01-29","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1992-01-30","o":6.42,"h":6.58,"l":6.08,"c":6.17,"v":96900},{"d":"1992-01-31","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":0},{"d":"1992-02-03","o":6.08,"h":6.17,"l":6.08,"c":6.08,"v":8400},{"d":"1992-02-04","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":0},{"d":"1992-02-05","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":900},{"d":"1992-02-06","o":6.08,"h":6.42,"l":6.08,"c":6.17,"v":30000},{"d":"1992-02-07","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":900},{"d":"1992-02-10","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":3000},{"d":"1992-02-11","o":6.17,"h":6.17,"l":6.17,"c":6.17,"v":300},{"d":"1992-02-12","o":6.33,"h":6.33,"l":6.17,"c":6.33,"v":59400},{"d":"1992-02-13","o":6.08,"h":6.25,"l":6,"c":6,"v":29700},{"d":"1992-02-14","o":5.88,"h":6,"l":5.88,"c":6,"v":18000},{"d":"1992-02-18","o":6.17,"h":6.17,"l":5.83,"c":5.83,"v":5100},{"d":"1992-02-19","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":3600},{"d":"1992-02-20","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1992-02-21","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":2400},{"d":"1992-02-24","o":5.83,"h":6,"l":5.83,"c":6,"v":1500},{"d":"1992-02-25","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":7500},{"d":"1992-02-26","o":5.83,"h":6.08,"l":5.83,"c":6.08,"v":1800},{"d":"1992-02-27","o":6.17,"h":6.17,"l":5.92,"c":5.92,"v":9000},{"d":"1992-02-28","o":5.96,"h":6,"l":5.92,"c":6,"v":43200},{"d":"1992-03-02","o":6.17,"h":6.17,"l":5.92,"c":6,"v":12900},{"d":"1992-03-03","o":5.92,"h":6.04,"l":5.92,"c":6.04,"v":6000},{"d":"1992-03-04","o":5.92,"h":6,"l":5.92,"c":6,"v":5100},{"d":"1992-03-05","o":5.92,"h":6.17,"l":5.92,"c":6.17,"v":13800},{"d":"1992-03-06","o":6.17,"h":6.17,"l":6.08,"c":6.08,"v":1800},{"d":"1992-03-09","o":6,"h":6.08,"l":6,"c":6,"v":14700},{"d":"1992-03-10","o":6,"h":6.12,"l":6,"c":6.08,"v":30300},{"d":"1992-03-11","o":5.92,"h":5.92,"l":5.75,"c":5.92,"v":80700},{"d":"1992-03-12","o":5.83,"h":5.92,"l":5.83,"c":5.92,"v":27000},{"d":"1992-03-13","o":5.79,"h":5.83,"l":5.79,"c":5.83,"v":7500},{"d":"1992-03-16","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1992-03-17","o":5.83,"h":5.83,"l":5.83,"c":5.83,"v":0},{"d":"1992-03-18","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":300},{"d":"1992-03-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1500},{"d":"1992-03-20","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":900},{"d":"1992-03-23","o":5.92,"h":6,"l":5.83,"c":6,"v":29700},{"d":"1992-03-24","o":6.08,"h":6.33,"l":6.08,"c":6.25,"v":48900},{"d":"1992-03-25","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":3000},{"d":"1992-03-26","o":6.08,"h":6.08,"l":6.08,"c":6.08,"v":900},{"d":"1992-03-27","o":6.08,"h":6.33,"l":6.08,"c":6.33,"v":30900},{"d":"1992-03-30","o":6.08,"h":6.42,"l":6.08,"c":6.33,"v":27300},{"d":"1992-03-31","o":6.5,"h":6.58,"l":6.46,"c":6.46,"v":21300},{"d":"1992-04-01","o":6.46,"h":6.46,"l":6.46,"c":6.46,"v":0},{"d":"1992-04-02","o":6.58,"h":6.75,"l":6.42,"c":6.75,"v":34800},{"d":"1992-04-03","o":6.42,"h":6.75,"l":6.42,"c":6.42,"v":5400},{"d":"1992-04-06","o":6.42,"h":6.75,"l":6.42,"c":6.75,"v":19500},{"d":"1992-04-07","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":300},{"d":"1992-04-08","o":6.42,"h":6.5,"l":6.42,"c":6.5,"v":14700},{"d":"1992-04-09","o":6.33,"h":6.58,"l":6.33,"c":6.58,"v":3000},{"d":"1992-04-10","o":6.33,"h":6.5,"l":6.25,"c":6.25,"v":36600},{"d":"1992-04-13","o":6.33,"h":6.42,"l":6.29,"c":6.33,"v":17400},{"d":"1992-04-14","o":6.38,"h":6.42,"l":6.25,"c":6.25,"v":18300},{"d":"1992-04-15","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1992-04-16","o":6.25,"h":6.42,"l":6.25,"c":6.42,"v":17400},{"d":"1992-04-20","o":6.25,"h":6.42,"l":6.25,"c":6.33,"v":19500},{"d":"1992-04-21","o":6.25,"h":6.33,"l":6.25,"c":6.33,"v":71700},{"d":"1992-04-22","o":6.33,"h":6.42,"l":6.33,"c":6.33,"v":78900},{"d":"1992-04-23","o":6.5,"h":6.5,"l":6.33,"c":6.5,"v":18600},{"d":"1992-04-24","o":6.33,"h":6.5,"l":6.33,"c":6.33,"v":7500},{"d":"1992-04-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":900},{"d":"1992-04-28","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":16500},{"d":"1992-04-29","o":6.5,"h":6.58,"l":6.5,"c":6.5,"v":79500},{"d":"1992-04-30","o":6.54,"h":6.62,"l":6.5,"c":6.62,"v":34500},{"d":"1992-05-01","o":6.67,"h":6.67,"l":6.5,"c":6.58,"v":3600},{"d":"1992-05-04","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":7200},{"d":"1992-05-05","o":6.5,"h":6.75,"l":6.5,"c":6.67,"v":206700},{"d":"1992-05-06","o":6.5,"h":6.62,"l":6.5,"c":6.5,"v":47100},{"d":"1992-05-07","o":6.75,"h":6.75,"l":6.5,"c":6.75,"v":32400},{"d":"1992-05-08","o":6.62,"h":6.67,"l":6.5,"c":6.5,"v":193500},{"d":"1992-05-11","o":6.67,"h":6.67,"l":6.42,"c":6.42,"v":17100},{"d":"1992-05-12","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":0},{"d":"1992-05-13","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":300},{"d":"1992-05-14","o":6.42,"h":6.42,"l":6.42,"c":6.42,"v":5100},{"d":"1992-05-15","o":6.33,"h":6.58,"l":6.33,"c":6.58,"v":6900},{"d":"1992-05-18","o":6.33,"h":6.58,"l":6.33,"c":6.58,"v":17100},{"d":"1992-05-19","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":12000},{"d":"1992-05-20","o":6.58,"h":6.58,"l":6.46,"c":6.58,"v":123000},{"d":"1992-05-21","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":3900},{"d":"1992-05-22","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":6900},{"d":"1992-05-26","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1992-05-27","o":6.67,"h":6.75,"l":6.5,"c":6.67,"v":135600},{"d":"1992-05-28","o":6.75,"h":6.75,"l":6.67,"c":6.67,"v":28200},{"d":"1992-05-29","o":6.67,"h":6.67,"l":6.58,"c":6.58,"v":5400},{"d":"1992-06-01","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":300},{"d":"1992-06-02","o":6.62,"h":6.62,"l":6.62,"c":6.62,"v":30000},{"d":"1992-06-03","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":4500},{"d":"1992-06-04","o":6.75,"h":6.75,"l":6.58,"c":6.58,"v":1200},{"d":"1992-06-05","o":6.62,"h":6.75,"l":6.58,"c":6.75,"v":3300},{"d":"1992-06-08","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1992-06-09","o":6.58,"h":6.75,"l":6.5,"c":6.54,"v":254100},{"d":"1992-06-10","o":6.54,"h":6.54,"l":6.54,"c":6.54,"v":0},{"d":"1992-06-11","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":5400},{"d":"1992-06-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":300},{"d":"1992-06-15","o":6.62,"h":6.67,"l":6.62,"c":6.67,"v":12000},{"d":"1992-06-16","o":6.67,"h":6.75,"l":6.67,"c":6.75,"v":3600},{"d":"1992-06-17","o":6.58,"h":6.67,"l":6.58,"c":6.62,"v":141000},{"d":"1992-06-18","o":6.5,"h":6.67,"l":6.33,"c":6.33,"v":27900},{"d":"1992-06-19","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1992-06-22","o":6.42,"h":6.58,"l":6.33,"c":6.33,"v":15600},{"d":"1992-06-23","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1992-06-24","o":6.33,"h":6.33,"l":6.33,"c":6.33,"v":0},{"d":"1992-06-25","o":6.58,"h":6.58,"l":6.25,"c":6.25,"v":2100},{"d":"1992-06-26","o":6.5,"h":6.5,"l":6.25,"c":6.5,"v":7800},{"d":"1992-06-29","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1200},{"d":"1992-06-30","o":6.25,"h":6.67,"l":6.25,"c":6.67,"v":62700},{"d":"1992-07-01","o":6.58,"h":6.67,"l":6.58,"c":6.67,"v":40200},{"d":"1992-07-02","o":6.71,"h":6.75,"l":6.67,"c":6.75,"v":30300},{"d":"1992-07-06","o":6.75,"h":6.83,"l":6.67,"c":6.67,"v":26700},{"d":"1992-07-07","o":6.75,"h":7,"l":6.75,"c":6.92,"v":13200},{"d":"1992-07-08","o":7,"h":7,"l":7,"c":7,"v":3300},{"d":"1992-07-09","o":6.75,"h":6.92,"l":6.75,"c":6.92,"v":2100},{"d":"1992-07-10","o":7,"h":7.25,"l":7,"c":7.08,"v":37800},{"d":"1992-07-13","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":3900},{"d":"1992-07-14","o":7,"h":7.08,"l":7,"c":7.08,"v":10200},{"d":"1992-07-15","o":7,"h":7,"l":7,"c":7,"v":3000},{"d":"1992-07-16","o":7,"h":7.08,"l":7,"c":7.08,"v":9600},{"d":"1992-07-17","o":6.92,"h":7,"l":6.92,"c":7,"v":7500},{"d":"1992-07-20","o":6.92,"h":6.96,"l":6.92,"c":6.92,"v":6000},{"d":"1992-07-21","o":6.92,"h":7,"l":6.92,"c":7,"v":1500},{"d":"1992-07-22","o":7,"h":7.08,"l":7,"c":7.08,"v":4200},{"d":"1992-07-23","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":600},{"d":"1992-07-24","o":6.92,"h":7.17,"l":6.92,"c":7.17,"v":3600},{"d":"1992-07-27","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":3000},{"d":"1992-07-28","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":600},{"d":"1992-07-29","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":900},{"d":"1992-07-30","o":7.17,"h":7.17,"l":6.92,"c":6.92,"v":2100},{"d":"1992-07-31","o":7.17,"h":7.17,"l":7,"c":7,"v":3300},{"d":"1992-08-03","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":1500},{"d":"1992-08-04","o":6.92,"h":7.17,"l":6.92,"c":7.08,"v":14700},{"d":"1992-08-05","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"1992-08-06","o":7.33,"h":7.33,"l":7,"c":7,"v":4200},{"d":"1992-08-07","o":7,"h":7.12,"l":7,"c":7,"v":7800},{"d":"1992-08-10","o":7,"h":7.17,"l":7,"c":7.17,"v":31800},{"d":"1992-08-11","o":7.33,"h":7.33,"l":7.08,"c":7.33,"v":17100},{"d":"1992-08-12","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":600},{"d":"1992-08-13","o":7.33,"h":7.33,"l":7.08,"c":7.08,"v":4800},{"d":"1992-08-14","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":6000},{"d":"1992-08-17","o":7.17,"h":7.17,"l":7,"c":7,"v":12000},{"d":"1992-08-18","o":6.83,"h":7.25,"l":6.83,"c":7.17,"v":44700},{"d":"1992-08-19","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1992-08-20","o":7.08,"h":7.08,"l":7,"c":7.08,"v":12300},{"d":"1992-08-21","o":7,"h":7.17,"l":6.92,"c":7.04,"v":37200},{"d":"1992-08-24","o":6.92,"h":7.08,"l":6.92,"c":6.92,"v":8100},{"d":"1992-08-25","o":6.92,"h":7.12,"l":6.92,"c":7.12,"v":3300},{"d":"1992-08-26","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":600},{"d":"1992-08-27","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":2100},{"d":"1992-08-28","o":6.83,"h":7,"l":6.83,"c":6.83,"v":900},{"d":"1992-08-31","o":7.17,"h":7.25,"l":6.96,"c":7.12,"v":20400},{"d":"1992-09-01","o":7.08,"h":7.08,"l":6.92,"c":7.08,"v":4200},{"d":"1992-09-02","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":2700},{"d":"1992-09-03","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":1200},{"d":"1992-09-04","o":7.08,"h":7.17,"l":7.08,"c":7.17,"v":3000},{"d":"1992-09-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":600},{"d":"1992-09-09","o":7.08,"h":7.08,"l":7.04,"c":7.04,"v":1200},{"d":"1992-09-10","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"1992-09-11","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":300},{"d":"1992-09-14","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1992-09-15","o":7,"h":7,"l":7,"c":7,"v":6000},{"d":"1992-09-16","o":6.92,"h":7.33,"l":6.92,"c":7.33,"v":3900},{"d":"1992-09-17","o":6.92,"h":7.04,"l":6.92,"c":7.04,"v":6600},{"d":"1992-09-18","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"1992-09-21","o":7.04,"h":7.04,"l":7.04,"c":7.04,"v":0},{"d":"1992-09-22","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"1992-09-23","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":600},{"d":"1992-09-24","o":6.92,"h":7,"l":6.92,"c":6.92,"v":6600},{"d":"1992-09-25","o":6.92,"h":7.12,"l":6.92,"c":7.12,"v":2100},{"d":"1992-09-28","o":7,"h":7.33,"l":7,"c":7.33,"v":4200},{"d":"1992-09-29","o":7.33,"h":7.42,"l":7.17,"c":7.17,"v":41100},{"d":"1992-09-30","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1992-10-01","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":300},{"d":"1992-10-02","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":600},{"d":"1992-10-05","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":6000},{"d":"1992-10-06","o":7.33,"h":7.5,"l":7.17,"c":7.17,"v":1800},{"d":"1992-10-07","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":2100},{"d":"1992-10-08","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1992-10-09","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1992-10-12","o":7.5,"h":7.67,"l":7.42,"c":7.67,"v":25800},{"d":"1992-10-13","o":7.33,"h":7.67,"l":7.33,"c":7.33,"v":46200},{"d":"1992-10-14","o":7.33,"h":7.67,"l":7.33,"c":7.5,"v":5100},{"d":"1992-10-15","o":7.33,"h":7.67,"l":7.33,"c":7.42,"v":7800},{"d":"1992-10-16","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1992-10-19","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":600},{"d":"1992-10-20","o":7.33,"h":7.5,"l":7.25,"c":7.33,"v":42900},{"d":"1992-10-21","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":3300},{"d":"1992-10-22","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":19500},{"d":"1992-10-23","o":7.33,"h":7.33,"l":7.08,"c":7.33,"v":3300},{"d":"1992-10-26","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":300},{"d":"1992-10-27","o":7.21,"h":7.25,"l":7.08,"c":7.12,"v":47100},{"d":"1992-10-28","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":300},{"d":"1992-10-29","o":7.25,"h":7.25,"l":7.08,"c":7.08,"v":1800},{"d":"1992-10-30","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":600},{"d":"1992-11-02","o":7.17,"h":7.17,"l":7.08,"c":7.17,"v":9600},{"d":"1992-11-03","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":600},{"d":"1992-11-04","o":7.17,"h":7.17,"l":7,"c":7.17,"v":23400},{"d":"1992-11-05","o":7,"h":7.17,"l":6.92,"c":6.92,"v":28800},{"d":"1992-11-06","o":6.83,"h":7.17,"l":6.83,"c":7.17,"v":2100},{"d":"1992-11-09","o":7,"h":7.17,"l":7,"c":7.17,"v":9900},{"d":"1992-11-10","o":7.17,"h":7.17,"l":6.92,"c":7.17,"v":13200},{"d":"1992-11-11","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":300},{"d":"1992-11-12","o":7.17,"h":7.17,"l":6.92,"c":7,"v":64800},{"d":"1992-11-13","o":7,"h":7.04,"l":7,"c":7.04,"v":10500},{"d":"1992-11-16","o":7.08,"h":7.08,"l":6.88,"c":6.88,"v":19800},{"d":"1992-11-17","o":7.08,"h":7.08,"l":7.04,"c":7.04,"v":600},{"d":"1992-11-18","o":7.08,"h":7.08,"l":6.88,"c":6.88,"v":900},{"d":"1992-11-19","o":7.08,"h":7.08,"l":6.96,"c":7,"v":81900},{"d":"1992-11-20","o":6.92,"h":7.08,"l":6.92,"c":7.08,"v":3900},{"d":"1992-11-23","o":6.83,"h":7.08,"l":6.83,"c":6.92,"v":61800},{"d":"1992-11-24","o":7.25,"h":7.25,"l":6.92,"c":7.25,"v":13500},{"d":"1992-11-25","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1992-11-27","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1992-11-30","o":7.25,"h":7.25,"l":6.83,"c":6.83,"v":1200},{"d":"1992-12-01","o":7.25,"h":7.25,"l":6.83,"c":6.83,"v":3900},{"d":"1992-12-02","o":7,"h":7,"l":7,"c":7,"v":600},{"d":"1992-12-03","o":7.25,"h":7.25,"l":6.83,"c":7.25,"v":3900},{"d":"1992-12-04","o":6.83,"h":7.25,"l":6.83,"c":7.25,"v":5400},{"d":"1992-12-07","o":6.83,"h":6.83,"l":6.83,"c":6.83,"v":2400},{"d":"1992-12-08","o":6.96,"h":7.25,"l":6.96,"c":7.17,"v":23100},{"d":"1992-12-09","o":7,"h":7.33,"l":7,"c":7.12,"v":14700},{"d":"1992-12-10","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":1200},{"d":"1992-12-11","o":7.5,"h":7.5,"l":7.33,"c":7.33,"v":11100},{"d":"1992-12-14","o":7.17,"h":7.67,"l":7.17,"c":7.67,"v":21000},{"d":"1992-12-15","o":7.58,"h":7.58,"l":7.17,"c":7.58,"v":15000},{"d":"1992-12-16","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":2100},{"d":"1992-12-17","o":7.58,"h":7.58,"l":7.17,"c":7.33,"v":8400},{"d":"1992-12-18","o":7.42,"h":7.58,"l":7.33,"c":7.58,"v":28200},{"d":"1992-12-21","o":7.17,"h":7.5,"l":7.17,"c":7.33,"v":4200},{"d":"1992-12-22","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1992-12-23","o":7.58,"h":7.58,"l":7.33,"c":7.58,"v":18600},{"d":"1992-12-24","o":7.58,"h":7.58,"l":7.42,"c":7.42,"v":6300},{"d":"1992-12-28","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1992-12-29","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1992-12-30","o":7.42,"h":7.58,"l":7.42,"c":7.58,"v":5700},{"d":"1992-12-31","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":900},{"d":"1993-01-04","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4200},{"d":"1993-01-05","o":7.42,"h":7.67,"l":7.42,"c":7.42,"v":10500},{"d":"1993-01-06","o":7.33,"h":7.33,"l":7.17,"c":7.25,"v":19800},{"d":"1993-01-07","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":6000},{"d":"1993-01-08","o":7.42,"h":7.42,"l":7.17,"c":7.17,"v":6900},{"d":"1993-01-11","o":7.17,"h":7.17,"l":7.17,"c":7.17,"v":0},{"d":"1993-01-12","o":7.42,"h":7.42,"l":7.17,"c":7.17,"v":3600},{"d":"1993-01-13","o":7.33,"h":7.33,"l":7.17,"c":7.17,"v":1500},{"d":"1993-01-14","o":7.33,"h":7.33,"l":7.17,"c":7.17,"v":1200},{"d":"1993-01-15","o":7.29,"h":7.42,"l":7.17,"c":7.17,"v":9000},{"d":"1993-01-18","o":7.17,"h":7.58,"l":7.17,"c":7.5,"v":54300},{"d":"1993-01-19","o":7.67,"h":7.67,"l":7.58,"c":7.58,"v":13800},{"d":"1993-01-20","o":7.67,"h":7.67,"l":7.5,"c":7.54,"v":78600},{"d":"1993-01-21","o":7.62,"h":8,"l":7.54,"c":8,"v":152100},{"d":"1993-01-22","o":8.17,"h":8.33,"l":7.83,"c":8,"v":20700},{"d":"1993-01-25","o":8.67,"h":8.67,"l":8.42,"c":8.42,"v":28500},{"d":"1993-01-26","o":8.5,"h":8.67,"l":8.33,"c":8.54,"v":11400},{"d":"1993-01-27","o":8.42,"h":8.54,"l":8.33,"c":8.33,"v":83700},{"d":"1993-01-28","o":8.46,"h":8.67,"l":8.42,"c":8.46,"v":18900},{"d":"1993-01-29","o":8.67,"h":8.67,"l":8.42,"c":8.67,"v":143400},{"d":"1993-02-01","o":8.67,"h":8.67,"l":8.42,"c":8.67,"v":39000},{"d":"1993-02-02","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":300},{"d":"1993-02-03","o":8.33,"h":8.5,"l":8.25,"c":8.5,"v":19500},{"d":"1993-02-04","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":24900},{"d":"1993-02-05","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":6900},{"d":"1993-02-08","o":8.33,"h":8.5,"l":8.33,"c":8.46,"v":21300},{"d":"1993-02-09","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":600},{"d":"1993-02-10","o":8.5,"h":8.5,"l":8.17,"c":8.17,"v":9600},{"d":"1993-02-11","o":8.42,"h":8.5,"l":8.21,"c":8.29,"v":1892100},{"d":"1993-02-12","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":176400},{"d":"1993-02-16","o":8.25,"h":8.5,"l":8.17,"c":8.17,"v":82500},{"d":"1993-02-17","o":8.17,"h":8.33,"l":8.08,"c":8.33,"v":265500},{"d":"1993-02-18","o":8.08,"h":8.33,"l":8.08,"c":8.25,"v":86400},{"d":"1993-02-19","o":8.33,"h":8.33,"l":8.08,"c":8.08,"v":51900},{"d":"1993-02-22","o":8.12,"h":8.25,"l":8.08,"c":8.17,"v":26700},{"d":"1993-02-23","o":8.08,"h":8.25,"l":8.08,"c":8.08,"v":10800},{"d":"1993-02-24","o":8.25,"h":8.25,"l":8.17,"c":8.17,"v":43800},{"d":"1993-02-25","o":8.08,"h":8.25,"l":8.08,"c":8.21,"v":107400},{"d":"1993-02-26","o":8.08,"h":8.25,"l":8.08,"c":8.25,"v":7200},{"d":"1993-03-01","o":8.25,"h":8.33,"l":8.08,"c":8.17,"v":73200},{"d":"1993-03-02","o":8.33,"h":8.42,"l":8.08,"c":8.17,"v":66900},{"d":"1993-03-03","o":8.17,"h":8.33,"l":8.08,"c":8.08,"v":189600},{"d":"1993-03-04","o":8.08,"h":8.42,"l":8.08,"c":8.42,"v":2400},{"d":"1993-03-05","o":8.42,"h":8.42,"l":8.17,"c":8.17,"v":18300},{"d":"1993-03-08","o":8.08,"h":8.5,"l":8.08,"c":8.25,"v":180600},{"d":"1993-03-09","o":8.25,"h":8.58,"l":8.25,"c":8.25,"v":19500},{"d":"1993-03-10","o":8.38,"h":8.5,"l":8.25,"c":8.33,"v":63300},{"d":"1993-03-11","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":153000},{"d":"1993-03-12","o":8.25,"h":8.42,"l":8.25,"c":8.33,"v":34500},{"d":"1993-03-15","o":8.5,"h":8.75,"l":8.42,"c":8.62,"v":175500},{"d":"1993-03-16","o":8.83,"h":8.83,"l":8.5,"c":8.5,"v":44100},{"d":"1993-03-17","o":8.75,"h":8.75,"l":8.42,"c":8.5,"v":46800},{"d":"1993-03-18","o":8.42,"h":8.67,"l":8.42,"c":8.67,"v":24000},{"d":"1993-03-19","o":8.67,"h":8.67,"l":8.42,"c":8.46,"v":32700},{"d":"1993-03-22","o":8.42,"h":8.67,"l":8.42,"c":8.42,"v":32400},{"d":"1993-03-23","o":8.42,"h":8.5,"l":8.42,"c":8.5,"v":9600},{"d":"1993-03-24","o":8.67,"h":8.67,"l":8.42,"c":8.67,"v":46500},{"d":"1993-03-25","o":8.42,"h":8.46,"l":8.42,"c":8.42,"v":12600},{"d":"1993-03-26","o":8.42,"h":8.67,"l":8.42,"c":8.42,"v":38100},{"d":"1993-03-29","o":8.42,"h":8.67,"l":8.33,"c":8.38,"v":54300},{"d":"1993-03-30","o":8.5,"h":8.5,"l":8.25,"c":8.33,"v":31200},{"d":"1993-03-31","o":8.5,"h":8.5,"l":8.33,"c":8.42,"v":18000},{"d":"1993-04-01","o":8.25,"h":8.29,"l":8.25,"c":8.25,"v":29700},{"d":"1993-04-02","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":7800},{"d":"1993-04-05","o":8.33,"h":8.5,"l":8.25,"c":8.25,"v":21900},{"d":"1993-04-06","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":15900},{"d":"1993-04-07","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":6000},{"d":"1993-04-08","o":8.5,"h":8.5,"l":8.25,"c":8.29,"v":14100},{"d":"1993-04-12","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":15000},{"d":"1993-04-13","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":3900},{"d":"1993-04-14","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":15600},{"d":"1993-04-15","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":11700},{"d":"1993-04-16","o":8.5,"h":8.5,"l":8.33,"c":8.5,"v":22200},{"d":"1993-04-19","o":8.5,"h":8.5,"l":8.33,"c":8.33,"v":18600},{"d":"1993-04-20","o":8.5,"h":8.5,"l":8.33,"c":8.33,"v":34500},{"d":"1993-04-21","o":8.5,"h":8.5,"l":8.25,"c":8.33,"v":90900},{"d":"1993-04-22","o":8.25,"h":8.33,"l":8.25,"c":8.29,"v":24300},{"d":"1993-04-23","o":8.33,"h":8.33,"l":8.25,"c":8.33,"v":19800},{"d":"1993-04-26","o":8.33,"h":8.33,"l":8.08,"c":8.17,"v":84300},{"d":"1993-04-27","o":8,"h":8,"l":7.67,"c":8,"v":20400},{"d":"1993-04-28","o":8,"h":8.08,"l":7.75,"c":8.08,"v":16200},{"d":"1993-04-29","o":7.75,"h":8.08,"l":7.67,"c":7.71,"v":70800},{"d":"1993-04-30","o":8,"h":8,"l":7.67,"c":7.67,"v":3000},{"d":"1993-05-03","o":7.71,"h":8,"l":7.71,"c":7.75,"v":128100},{"d":"1993-05-04","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":70200},{"d":"1993-05-05","o":7.79,"h":7.92,"l":7.75,"c":7.75,"v":18000},{"d":"1993-05-06","o":7.75,"h":7.92,"l":7.75,"c":7.79,"v":49800},{"d":"1993-05-07","o":7.92,"h":7.92,"l":7.75,"c":7.75,"v":6000},{"d":"1993-05-10","o":7.92,"h":7.92,"l":7.75,"c":7.92,"v":79200},{"d":"1993-05-11","o":7.92,"h":7.92,"l":7.75,"c":7.92,"v":48600},{"d":"1993-05-12","o":7.88,"h":7.92,"l":7.75,"c":7.79,"v":59400},{"d":"1993-05-13","o":7.83,"h":7.92,"l":7.58,"c":7.58,"v":49800},{"d":"1993-05-14","o":7.83,"h":7.83,"l":7.33,"c":7.67,"v":39000},{"d":"1993-05-17","o":7.67,"h":7.67,"l":7.33,"c":7.67,"v":43200},{"d":"1993-05-18","o":7.42,"h":7.67,"l":7.33,"c":7.67,"v":65100},{"d":"1993-05-19","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":7200},{"d":"1993-05-20","o":7.75,"h":7.75,"l":7.33,"c":7.54,"v":229800},{"d":"1993-05-21","o":7.5,"h":7.58,"l":7.33,"c":7.46,"v":13200},{"d":"1993-05-24","o":7.33,"h":7.58,"l":7.33,"c":7.33,"v":2100},{"d":"1993-05-25","o":7.58,"h":7.58,"l":7.33,"c":7.42,"v":34200},{"d":"1993-05-26","o":7.58,"h":7.58,"l":7.46,"c":7.54,"v":100500},{"d":"1993-05-27","o":7.83,"h":7.83,"l":7.58,"c":7.83,"v":2700},{"d":"1993-05-28","o":7.54,"h":7.67,"l":7.42,"c":7.42,"v":7500},{"d":"1993-06-01","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":600},{"d":"1993-06-02","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1993-06-03","o":7.58,"h":7.75,"l":7.42,"c":7.67,"v":40500},{"d":"1993-06-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":6300},{"d":"1993-06-07","o":7.75,"h":7.75,"l":7.42,"c":7.42,"v":6000},{"d":"1993-06-08","o":7.42,"h":7.67,"l":7.42,"c":7.42,"v":6000},{"d":"1993-06-09","o":7.83,"h":7.83,"l":7.42,"c":7.42,"v":8400},{"d":"1993-06-10","o":7.75,"h":7.75,"l":7.42,"c":7.42,"v":600},{"d":"1993-06-11","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1993-06-14","o":7.67,"h":7.67,"l":7.5,"c":7.62,"v":7200},{"d":"1993-06-15","o":7.83,"h":7.83,"l":7.42,"c":7.58,"v":6600},{"d":"1993-06-16","o":7.42,"h":7.83,"l":7.42,"c":7.83,"v":23100},{"d":"1993-06-17","o":7.75,"h":7.83,"l":7.75,"c":7.83,"v":1200},{"d":"1993-06-18","o":7.83,"h":7.83,"l":7.42,"c":7.42,"v":10200},{"d":"1993-06-21","o":7.42,"h":7.83,"l":7.42,"c":7.42,"v":2400},{"d":"1993-06-22","o":7.42,"h":7.83,"l":7.42,"c":7.67,"v":78000},{"d":"1993-06-23","o":7.54,"h":7.79,"l":7.54,"c":7.79,"v":32100},{"d":"1993-06-24","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":1200},{"d":"1993-06-25","o":7.67,"h":7.67,"l":7.42,"c":7.58,"v":27900},{"d":"1993-06-28","o":7.67,"h":7.67,"l":7.42,"c":7.42,"v":4500},{"d":"1993-06-29","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1993-06-30","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1993-07-01","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":0},{"d":"1993-07-02","o":7.75,"h":7.75,"l":7.42,"c":7.54,"v":18000},{"d":"1993-07-06","o":7.42,"h":7.75,"l":7.42,"c":7.67,"v":30600},{"d":"1993-07-07","o":7.42,"h":7.67,"l":7.42,"c":7.54,"v":84900},{"d":"1993-07-08","o":7.5,"h":7.75,"l":7.42,"c":7.75,"v":87900},{"d":"1993-07-09","o":7.75,"h":7.75,"l":7.67,"c":7.75,"v":3600},{"d":"1993-07-12","o":7.58,"h":8.17,"l":7.58,"c":8.17,"v":99300},{"d":"1993-07-13","o":8.17,"h":8.17,"l":7.75,"c":7.92,"v":23700},{"d":"1993-07-14","o":7.83,"h":8.17,"l":7.75,"c":8.17,"v":93900},{"d":"1993-07-15","o":8.17,"h":8.17,"l":8.17,"c":8.17,"v":300},{"d":"1993-07-16","o":8.17,"h":8.17,"l":7.92,"c":8.17,"v":3000},{"d":"1993-07-19","o":8,"h":8.17,"l":7.75,"c":8,"v":40200},{"d":"1993-07-20","o":8.17,"h":8.17,"l":7.75,"c":7.83,"v":11400},{"d":"1993-07-21","o":7.83,"h":8.17,"l":7.83,"c":7.92,"v":29400},{"d":"1993-07-22","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":300},{"d":"1993-07-23","o":8.17,"h":8.17,"l":7.75,"c":8.17,"v":6600},{"d":"1993-07-26","o":8.04,"h":8.08,"l":7.75,"c":7.75,"v":3300},{"d":"1993-07-27","o":8.08,"h":8.08,"l":7.75,"c":8.08,"v":78600},{"d":"1993-07-28","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":0},{"d":"1993-07-29","o":7.83,"h":8.08,"l":7.83,"c":8,"v":18900},{"d":"1993-07-30","o":7.92,"h":8.25,"l":7.92,"c":8.25,"v":4800},{"d":"1993-08-02","o":8.25,"h":8.25,"l":7.92,"c":8.12,"v":23400},{"d":"1993-08-03","o":8.25,"h":8.25,"l":7.83,"c":7.83,"v":900},{"d":"1993-08-04","o":7.92,"h":8.25,"l":7.92,"c":8.08,"v":12300},{"d":"1993-08-05","o":8.17,"h":8.83,"l":8.17,"c":8.58,"v":111900},{"d":"1993-08-06","o":8.5,"h":8.83,"l":8.5,"c":8.5,"v":21600},{"d":"1993-08-09","o":8.33,"h":8.67,"l":8.33,"c":8.33,"v":6900},{"d":"1993-08-10","o":8.42,"h":8.42,"l":8.25,"c":8.25,"v":8100},{"d":"1993-08-11","o":8.42,"h":8.42,"l":8.25,"c":8.25,"v":19800},{"d":"1993-08-12","o":8.5,"h":8.5,"l":8.17,"c":8.17,"v":58500},{"d":"1993-08-13","o":8.5,"h":8.5,"l":8.33,"c":8.33,"v":3000},{"d":"1993-08-16","o":8.17,"h":8.5,"l":8.17,"c":8.17,"v":5400},{"d":"1993-08-17","o":8.5,"h":8.5,"l":8.17,"c":8.25,"v":40200},{"d":"1993-08-18","o":8.5,"h":8.5,"l":8.38,"c":8.38,"v":2700},{"d":"1993-08-19","o":8.33,"h":8.33,"l":8.17,"c":8.29,"v":4800},{"d":"1993-08-20","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":14100},{"d":"1993-08-23","o":8.58,"h":8.58,"l":8.58,"c":8.58,"v":3000},{"d":"1993-08-24","o":8.58,"h":8.58,"l":8.17,"c":8.33,"v":10200},{"d":"1993-08-25","o":8.17,"h":8.58,"l":8.17,"c":8.58,"v":2700},{"d":"1993-08-26","o":8.21,"h":8.5,"l":8.21,"c":8.38,"v":12900},{"d":"1993-08-27","o":8.25,"h":8.5,"l":8.25,"c":8.42,"v":4800},{"d":"1993-08-30","o":8.5,"h":8.5,"l":8.17,"c":8.5,"v":11700},{"d":"1993-08-31","o":8.5,"h":8.5,"l":8.17,"c":8.38,"v":3900},{"d":"1993-09-01","o":8.17,"h":8.5,"l":8.17,"c":8.25,"v":20100},{"d":"1993-09-02","o":8.33,"h":8.58,"l":8.33,"c":8.5,"v":51000},{"d":"1993-09-03","o":8.58,"h":8.58,"l":8.33,"c":8.58,"v":19500},{"d":"1993-09-07","o":8.58,"h":8.58,"l":8.21,"c":8.58,"v":18000},{"d":"1993-09-08","o":8.5,"h":8.5,"l":8.17,"c":8.17,"v":2700},{"d":"1993-09-09","o":8.33,"h":8.5,"l":8.25,"c":8.42,"v":123000},{"d":"1993-09-10","o":8.38,"h":8.58,"l":8.25,"c":8.5,"v":71100},{"d":"1993-09-13","o":8.29,"h":8.58,"l":8.29,"c":8.58,"v":11400},{"d":"1993-09-14","o":8.58,"h":8.58,"l":8.29,"c":8.54,"v":45900},{"d":"1993-09-15","o":8.33,"h":8.58,"l":8.29,"c":8.29,"v":6300},{"d":"1993-09-16","o":8.58,"h":8.58,"l":8.21,"c":8.58,"v":6000},{"d":"1993-09-17","o":8.25,"h":8.42,"l":8.25,"c":8.33,"v":6900},{"d":"1993-09-20","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":0},{"d":"1993-09-21","o":8.58,"h":8.58,"l":8.33,"c":8.46,"v":75300},{"d":"1993-09-22","o":8.33,"h":8.58,"l":8.33,"c":8.46,"v":19800},{"d":"1993-09-23","o":8.21,"h":8.42,"l":8.21,"c":8.21,"v":2100},{"d":"1993-09-24","o":8.21,"h":8.58,"l":8.21,"c":8.58,"v":12300},{"d":"1993-09-27","o":8.58,"h":8.75,"l":8.29,"c":8.75,"v":158700},{"d":"1993-09-28","o":8.75,"h":8.75,"l":8.33,"c":8.62,"v":34200},{"d":"1993-09-29","o":8.83,"h":8.83,"l":8.83,"c":8.83,"v":300},{"d":"1993-09-30","o":8.54,"h":8.83,"l":8.54,"c":8.83,"v":10500},{"d":"1993-10-01","o":8.67,"h":8.83,"l":8.67,"c":8.71,"v":32100},{"d":"1993-10-04","o":8.67,"h":8.92,"l":8.67,"c":8.67,"v":77100},{"d":"1993-10-05","o":8.67,"h":8.92,"l":8.67,"c":8.67,"v":57000},{"d":"1993-10-06","o":8.92,"h":8.92,"l":8.67,"c":8.83,"v":4200},{"d":"1993-10-07","o":8.67,"h":8.92,"l":8.67,"c":8.67,"v":15300},{"d":"1993-10-08","o":8.67,"h":8.83,"l":8.67,"c":8.83,"v":20100},{"d":"1993-10-11","o":8.67,"h":9,"l":8.67,"c":8.92,"v":5100},{"d":"1993-10-12","o":8.67,"h":8.83,"l":8.67,"c":8.75,"v":5400},{"d":"1993-10-13","o":8.67,"h":9,"l":8.67,"c":8.83,"v":50100},{"d":"1993-10-14","o":8.83,"h":9,"l":8.83,"c":8.96,"v":1800},{"d":"1993-10-15","o":9,"h":9,"l":8.75,"c":9,"v":38700},{"d":"1993-10-18","o":9.08,"h":9.17,"l":8.92,"c":9,"v":60600},{"d":"1993-10-19","o":9.17,"h":9.17,"l":8.92,"c":9.17,"v":9600},{"d":"1993-10-20","o":8.92,"h":9.08,"l":8.92,"c":9.08,"v":56100},{"d":"1993-10-21","o":8.75,"h":9.08,"l":8.75,"c":9,"v":26100},{"d":"1993-10-22","o":8.67,"h":8.67,"l":8.08,"c":8.21,"v":215100},{"d":"1993-10-25","o":8.33,"h":8.33,"l":8.08,"c":8.29,"v":47400},{"d":"1993-10-26","o":8.08,"h":8.33,"l":8.08,"c":8.17,"v":7800},{"d":"1993-10-27","o":8.42,"h":8.5,"l":8.17,"c":8.5,"v":37500},{"d":"1993-10-28","o":8.5,"h":8.5,"l":8.25,"c":8.42,"v":14100},{"d":"1993-10-29","o":8.25,"h":8.5,"l":8.25,"c":8.42,"v":21600},{"d":"1993-11-01","o":8.5,"h":8.5,"l":8.33,"c":8.5,"v":21300},{"d":"1993-11-02","o":8.54,"h":8.58,"l":8.42,"c":8.42,"v":6300},{"d":"1993-11-03","o":8.58,"h":8.83,"l":8.46,"c":8.83,"v":29100},{"d":"1993-11-04","o":8.83,"h":8.83,"l":8.42,"c":8.46,"v":14400},{"d":"1993-11-05","o":8.46,"h":8.83,"l":8.42,"c":8.83,"v":22500},{"d":"1993-11-08","o":8.42,"h":8.83,"l":8.42,"c":8.83,"v":18000},{"d":"1993-11-09","o":8.5,"h":8.83,"l":8.5,"c":8.75,"v":13800},{"d":"1993-11-10","o":8.67,"h":8.67,"l":8.5,"c":8.54,"v":44100},{"d":"1993-11-11","o":8.17,"h":8.5,"l":8.17,"c":8.25,"v":82800},{"d":"1993-11-12","o":8.33,"h":8.5,"l":8.33,"c":8.42,"v":75300},{"d":"1993-11-15","o":8.46,"h":8.46,"l":8.33,"c":8.46,"v":51600},{"d":"1993-11-16","o":8.33,"h":8.5,"l":8.33,"c":8.38,"v":37800},{"d":"1993-11-17","o":8.33,"h":8.5,"l":8.33,"c":8.33,"v":18000},{"d":"1993-11-18","o":8.33,"h":8.58,"l":8.33,"c":8.38,"v":21000},{"d":"1993-11-19","o":8.58,"h":8.58,"l":8.17,"c":8.17,"v":36600},{"d":"1993-11-22","o":8.42,"h":8.42,"l":8.17,"c":8.25,"v":52800},{"d":"1993-11-23","o":8.17,"h":8.33,"l":8,"c":8,"v":20700},{"d":"1993-11-24","o":8.17,"h":8.33,"l":8,"c":8.21,"v":8400},{"d":"1993-11-26","o":8,"h":8,"l":8,"c":8,"v":300},{"d":"1993-11-29","o":8.33,"h":8.33,"l":8.17,"c":8.21,"v":10800},{"d":"1993-11-30","o":8,"h":8,"l":8,"c":8,"v":1500},{"d":"1993-12-01","o":8.12,"h":8.33,"l":8,"c":8.17,"v":21600},{"d":"1993-12-02","o":8.33,"h":8.33,"l":8,"c":8.04,"v":18300},{"d":"1993-12-03","o":8,"h":8.33,"l":8,"c":8.04,"v":36900},{"d":"1993-12-06","o":8.08,"h":8.33,"l":8,"c":8.33,"v":33300},{"d":"1993-12-07","o":8,"h":8.33,"l":8,"c":8.04,"v":85200},{"d":"1993-12-08","o":8.33,"h":8.33,"l":8.33,"c":8.33,"v":300},{"d":"1993-12-09","o":8.17,"h":8.25,"l":8,"c":8.12,"v":63300},{"d":"1993-12-10","o":8.17,"h":8.25,"l":8,"c":8.21,"v":33300},{"d":"1993-12-13","o":7.92,"h":8.08,"l":7.92,"c":8,"v":48300},{"d":"1993-12-14","o":7.92,"h":8.25,"l":7.92,"c":8.25,"v":13800},{"d":"1993-12-15","o":8.17,"h":8.17,"l":7.92,"c":7.96,"v":18900},{"d":"1993-12-16","o":8.17,"h":8.17,"l":8,"c":8,"v":3600},{"d":"1993-12-17","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":5100},{"d":"1993-12-20","o":7.75,"h":8.42,"l":7.75,"c":8.42,"v":151800},{"d":"1993-12-21","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":1500},{"d":"1993-12-22","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":5400},{"d":"1993-12-23","o":8.08,"h":8.08,"l":8.08,"c":8.08,"v":1500},{"d":"1993-12-27","o":8.17,"h":8.33,"l":8.08,"c":8.08,"v":9900},{"d":"1993-12-28","o":8,"h":8.33,"l":7.92,"c":7.92,"v":48900},{"d":"1993-12-29","o":8.25,"h":8.25,"l":8,"c":8,"v":6300},{"d":"1993-12-30","o":7.92,"h":8.08,"l":7.92,"c":7.92,"v":22200},{"d":"1993-12-31","o":8,"h":8.25,"l":7.92,"c":7.92,"v":10800},{"d":"1994-01-03","o":7.92,"h":8.17,"l":7.92,"c":7.92,"v":6600},{"d":"1994-01-04","o":7.92,"h":8.17,"l":7.92,"c":8.04,"v":16200},{"d":"1994-01-05","o":7.92,"h":8.25,"l":7.92,"c":8.25,"v":6600},{"d":"1994-01-06","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":4200},{"d":"1994-01-07","o":8.17,"h":8.33,"l":8.17,"c":8.33,"v":3000},{"d":"1994-01-10","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":1200},{"d":"1994-01-11","o":7.92,"h":8.33,"l":7.92,"c":8.33,"v":12300},{"d":"1994-01-12","o":8.33,"h":8.33,"l":8,"c":8.12,"v":9900},{"d":"1994-01-13","o":8.08,"h":8.42,"l":8,"c":8.33,"v":26700},{"d":"1994-01-14","o":8,"h":8.42,"l":8,"c":8,"v":18600},{"d":"1994-01-17","o":8,"h":8.42,"l":8,"c":8.25,"v":9600},{"d":"1994-01-18","o":8.42,"h":8.42,"l":8.08,"c":8.38,"v":21900},{"d":"1994-01-19","o":8.42,"h":8.42,"l":7.92,"c":7.96,"v":82200},{"d":"1994-01-20","o":8.08,"h":8.08,"l":7.92,"c":8,"v":45600},{"d":"1994-01-21","o":7.92,"h":7.96,"l":7.92,"c":7.92,"v":22800},{"d":"1994-01-24","o":8.08,"h":8.08,"l":7.92,"c":7.96,"v":9600},{"d":"1994-01-25","o":8,"h":8.08,"l":8,"c":8,"v":2400},{"d":"1994-01-26","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":900},{"d":"1994-01-27","o":8.08,"h":8.08,"l":7.92,"c":8.08,"v":19200},{"d":"1994-01-28","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":32100},{"d":"1994-01-31","o":8.08,"h":8.08,"l":8.04,"c":8.04,"v":4500},{"d":"1994-02-01","o":8.08,"h":8.08,"l":7.92,"c":8,"v":40800},{"d":"1994-02-02","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":12900},{"d":"1994-02-03","o":8.08,"h":8.08,"l":8,"c":8,"v":17400},{"d":"1994-02-04","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":31800},{"d":"1994-02-07","o":7.92,"h":8.08,"l":7.92,"c":7.92,"v":12600},{"d":"1994-02-08","o":8,"h":8.08,"l":8,"c":8.08,"v":10200},{"d":"1994-02-09","o":8.04,"h":8.17,"l":8,"c":8.17,"v":16800},{"d":"1994-02-10","o":8.17,"h":8.17,"l":8,"c":8.17,"v":93000},{"d":"1994-02-11","o":8,"h":8,"l":8,"c":8,"v":4200},{"d":"1994-02-14","o":8,"h":8.04,"l":8,"c":8,"v":14100},{"d":"1994-02-15","o":8.17,"h":8.17,"l":7.92,"c":7.92,"v":30900},{"d":"1994-02-16","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":22800},{"d":"1994-02-17","o":7.92,"h":8,"l":7.92,"c":8,"v":72900},{"d":"1994-02-18","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1994-02-22","o":7.92,"h":8,"l":7.92,"c":7.96,"v":12000},{"d":"1994-02-23","o":7.92,"h":8.17,"l":7.92,"c":7.96,"v":23700},{"d":"1994-02-24","o":7.92,"h":8.12,"l":7.92,"c":7.92,"v":21300},{"d":"1994-02-25","o":7.96,"h":8.17,"l":7.96,"c":7.96,"v":37500},{"d":"1994-02-28","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":16200},{"d":"1994-03-01","o":8.17,"h":8.17,"l":7.92,"c":8.17,"v":19500},{"d":"1994-03-02","o":7.92,"h":8.17,"l":7.92,"c":8,"v":18600},{"d":"1994-03-03","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":16500},{"d":"1994-03-04","o":8,"h":8,"l":8,"c":8,"v":600},{"d":"1994-03-07","o":8.08,"h":8.08,"l":7.92,"c":8,"v":74700},{"d":"1994-03-08","o":7.92,"h":8.04,"l":7.88,"c":8.04,"v":247200},{"d":"1994-03-09","o":7.92,"h":8.08,"l":7.92,"c":8,"v":19200},{"d":"1994-03-10","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":12300},{"d":"1994-03-11","o":7.92,"h":8.08,"l":7.92,"c":8.04,"v":11700},{"d":"1994-03-14","o":8.08,"h":8.08,"l":7.96,"c":8,"v":3600},{"d":"1994-03-15","o":7.96,"h":8.08,"l":7.96,"c":8.08,"v":4500},{"d":"1994-03-16","o":7.92,"h":8.08,"l":7.92,"c":7.96,"v":126300},{"d":"1994-03-17","o":7.96,"h":7.96,"l":7.96,"c":7.96,"v":0},{"d":"1994-03-18","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":9900},{"d":"1994-03-21","o":7.92,"h":8.08,"l":7.92,"c":7.92,"v":9300},{"d":"1994-03-22","o":7.92,"h":8,"l":7.92,"c":8,"v":26100},{"d":"1994-03-23","o":7.92,"h":8.08,"l":7.92,"c":7.92,"v":37800},{"d":"1994-03-24","o":7.92,"h":7.96,"l":7.92,"c":7.92,"v":150600},{"d":"1994-03-25","o":8,"h":8.08,"l":7.92,"c":8.08,"v":15000},{"d":"1994-03-28","o":7.92,"h":8.08,"l":7.92,"c":7.96,"v":204300},{"d":"1994-03-29","o":7.92,"h":8.08,"l":7.92,"c":7.92,"v":56700},{"d":"1994-03-30","o":7.92,"h":8.08,"l":7.92,"c":7.96,"v":38100},{"d":"1994-03-31","o":8.08,"h":8.08,"l":7.75,"c":7.75,"v":18600},{"d":"1994-04-04","o":7.79,"h":7.83,"l":7.67,"c":7.67,"v":9300},{"d":"1994-04-05","o":7.67,"h":8,"l":7.67,"c":7.92,"v":2400},{"d":"1994-04-06","o":8,"h":8,"l":7.67,"c":7.67,"v":4800},{"d":"1994-04-07","o":8,"h":8,"l":7.67,"c":7.67,"v":8400},{"d":"1994-04-08","o":8,"h":8,"l":7.67,"c":7.67,"v":8400},{"d":"1994-04-11","o":7.67,"h":7.79,"l":7.67,"c":7.71,"v":25500},{"d":"1994-04-12","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":300},{"d":"1994-04-13","o":7.58,"h":7.92,"l":7.58,"c":7.92,"v":3900},{"d":"1994-04-14","o":7.58,"h":7.92,"l":7.58,"c":7.92,"v":10800},{"d":"1994-04-15","o":7.58,"h":7.58,"l":7.58,"c":7.58,"v":2700},{"d":"1994-04-18","o":7.58,"h":7.83,"l":7.58,"c":7.71,"v":25200},{"d":"1994-04-19","o":7.92,"h":7.92,"l":7.58,"c":7.62,"v":7800},{"d":"1994-04-20","o":7.58,"h":7.83,"l":7.58,"c":7.58,"v":12600},{"d":"1994-04-21","o":7.58,"h":7.75,"l":7.58,"c":7.62,"v":20100},{"d":"1994-04-22","o":7.75,"h":7.75,"l":7.62,"c":7.67,"v":36900},{"d":"1994-04-25","o":7.75,"h":7.75,"l":7.58,"c":7.62,"v":12300},{"d":"1994-04-26","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":0},{"d":"1994-04-28","o":7.58,"h":7.75,"l":7.5,"c":7.62,"v":37800},{"d":"1994-04-29","o":7.67,"h":7.67,"l":7.5,"c":7.54,"v":16500},{"d":"1994-05-02","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":300},{"d":"1994-05-03","o":7.67,"h":7.67,"l":7.5,"c":7.5,"v":51600},{"d":"1994-05-04","o":7.62,"h":7.67,"l":7.5,"c":7.54,"v":27900},{"d":"1994-05-05","o":7.54,"h":7.67,"l":7.54,"c":7.67,"v":16500},{"d":"1994-05-06","o":7.58,"h":7.67,"l":7.58,"c":7.67,"v":22200},{"d":"1994-05-09","o":7.75,"h":7.75,"l":7.58,"c":7.75,"v":24600},{"d":"1994-05-10","o":7.75,"h":7.75,"l":7.58,"c":7.58,"v":8700},{"d":"1994-05-11","o":7.58,"h":7.92,"l":7.58,"c":7.79,"v":79800},{"d":"1994-05-12","o":7.75,"h":7.92,"l":7.75,"c":7.92,"v":8400},{"d":"1994-05-13","o":7.92,"h":7.92,"l":7.83,"c":7.83,"v":1800},{"d":"1994-05-16","o":7.75,"h":7.83,"l":7.75,"c":7.75,"v":2700},{"d":"1994-05-17","o":7.92,"h":7.92,"l":7.75,"c":7.83,"v":11100},{"d":"1994-05-18","o":7.83,"h":7.83,"l":7.75,"c":7.75,"v":5100},{"d":"1994-05-19","o":7.92,"h":7.92,"l":7.83,"c":7.92,"v":31200},{"d":"1994-05-20","o":7.83,"h":8,"l":7.83,"c":7.96,"v":27000},{"d":"1994-05-23","o":7.92,"h":8,"l":7.92,"c":7.96,"v":11100},{"d":"1994-05-24","o":7.92,"h":8,"l":7.92,"c":7.92,"v":13500},{"d":"1994-05-25","o":7.92,"h":8,"l":7.92,"c":8,"v":24300},{"d":"1994-05-26","o":7.92,"h":8.17,"l":7.92,"c":8.08,"v":17700},{"d":"1994-05-27","o":8.17,"h":8.17,"l":7.92,"c":8.17,"v":3000},{"d":"1994-05-31","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":4800},{"d":"1994-06-01","o":8.17,"h":8.17,"l":7.92,"c":7.92,"v":4800},{"d":"1994-06-02","o":7.92,"h":8.17,"l":7.92,"c":8.17,"v":9600},{"d":"1994-06-03","o":8.29,"h":8.42,"l":8,"c":8,"v":18300},{"d":"1994-06-06","o":8.42,"h":8.42,"l":8,"c":8.42,"v":5700},{"d":"1994-06-07","o":8.08,"h":8.42,"l":8.08,"c":8.25,"v":14700},{"d":"1994-06-08","o":8.42,"h":8.42,"l":8.08,"c":8.25,"v":3600},{"d":"1994-06-09","o":8.42,"h":8.42,"l":8.17,"c":8.38,"v":8100},{"d":"1994-06-10","o":8.42,"h":8.42,"l":8.17,"c":8.42,"v":4800},{"d":"1994-06-13","o":8.17,"h":8.5,"l":8.17,"c":8.5,"v":14400},{"d":"1994-06-14","o":8.17,"h":8.5,"l":8.17,"c":8.5,"v":15000},{"d":"1994-06-15","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":3000},{"d":"1994-06-16","o":8.29,"h":8.5,"l":8.29,"c":8.33,"v":34200},{"d":"1994-06-17","o":8.58,"h":8.58,"l":8.33,"c":8.5,"v":23700},{"d":"1994-06-20","o":8.38,"h":8.5,"l":8.33,"c":8.42,"v":16500},{"d":"1994-06-21","o":8.33,"h":8.5,"l":8.33,"c":8.42,"v":32700},{"d":"1994-06-22","o":8.42,"h":8.58,"l":8.42,"c":8.58,"v":1200},{"d":"1994-06-23","o":8.42,"h":8.54,"l":8.33,"c":8.33,"v":73200},{"d":"1994-06-24","o":8.58,"h":8.58,"l":8.42,"c":8.42,"v":2100},{"d":"1994-06-27","o":8.5,"h":8.5,"l":8.42,"c":8.42,"v":3600},{"d":"1994-06-28","o":8.33,"h":8.5,"l":8.33,"c":8.33,"v":12600},{"d":"1994-06-29","o":8.33,"h":8.5,"l":8.33,"c":8.33,"v":7200},{"d":"1994-06-30","o":8.33,"h":8.5,"l":8.25,"c":8.5,"v":7200},{"d":"1994-07-01","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":3300},{"d":"1994-07-05","o":8.25,"h":8.33,"l":8.25,"c":8.25,"v":7500},{"d":"1994-07-06","o":8.25,"h":8.33,"l":8.25,"c":8.33,"v":13200},{"d":"1994-07-07","o":8.25,"h":8.42,"l":8.25,"c":8.42,"v":3900},{"d":"1994-07-08","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":600},{"d":"1994-07-11","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":600},{"d":"1994-07-12","o":8.25,"h":8.67,"l":8.17,"c":8.33,"v":93900},{"d":"1994-07-13","o":8.17,"h":8.42,"l":8.17,"c":8.17,"v":40500},{"d":"1994-07-14","o":8.25,"h":8.33,"l":8.25,"c":8.25,"v":23100},{"d":"1994-07-15","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":3000},{"d":"1994-07-18","o":8.17,"h":8.5,"l":8.17,"c":8.25,"v":82200},{"d":"1994-07-19","o":8.5,"h":8.5,"l":8.33,"c":8.42,"v":7200},{"d":"1994-07-20","o":8.29,"h":8.42,"l":8.27,"c":8.27,"v":24000},{"d":"1994-07-21","o":8.25,"h":8.42,"l":8.25,"c":8.29,"v":36900},{"d":"1994-07-22","o":8.25,"h":8.33,"l":8.25,"c":8.25,"v":123000},{"d":"1994-07-25","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":6300},{"d":"1994-07-26","o":8.42,"h":8.42,"l":8.25,"c":8.25,"v":15900},{"d":"1994-07-27","o":8.25,"h":8.42,"l":8.25,"c":8.42,"v":176400},{"d":"1994-07-28","o":8.29,"h":8.42,"l":8.29,"c":8.42,"v":10500},{"d":"1994-07-29","o":8.33,"h":8.33,"l":8.25,"c":8.25,"v":17400},{"d":"1994-08-01","o":8.25,"h":8.42,"l":8.25,"c":8.33,"v":73800},{"d":"1994-08-02","o":8.29,"h":8.42,"l":8.25,"c":8.25,"v":51300},{"d":"1994-08-03","o":8.29,"h":8.42,"l":8.25,"c":8.42,"v":51900},{"d":"1994-08-04","o":8.67,"h":8.67,"l":8.33,"c":8.67,"v":37200},{"d":"1994-08-05","o":8.33,"h":8.5,"l":8.33,"c":8.5,"v":1800},{"d":"1994-08-08","o":8.42,"h":8.67,"l":8.33,"c":8.33,"v":16500},{"d":"1994-08-09","o":8.5,"h":8.58,"l":8.5,"c":8.58,"v":21000},{"d":"1994-08-10","o":8.5,"h":8.58,"l":8.33,"c":8.5,"v":61800},{"d":"1994-08-11","o":8.33,"h":8.67,"l":8.33,"c":8.33,"v":6000},{"d":"1994-08-12","o":8.33,"h":8.67,"l":8.33,"c":8.58,"v":45600},{"d":"1994-08-15","o":8.67,"h":8.67,"l":8.33,"c":8.5,"v":25200},{"d":"1994-08-16","o":8.42,"h":8.42,"l":8.42,"c":8.42,"v":6000},{"d":"1994-08-17","o":8.5,"h":8.5,"l":8.33,"c":8.33,"v":135000},{"d":"1994-08-18","o":8.33,"h":8.58,"l":8.33,"c":8.38,"v":69300},{"d":"1994-08-19","o":8.33,"h":8.58,"l":8.33,"c":8.58,"v":6900},{"d":"1994-08-22","o":8.33,"h":8.5,"l":8.33,"c":8.33,"v":9900},{"d":"1994-08-23","o":8.58,"h":8.58,"l":8.33,"c":8.58,"v":29700},{"d":"1994-08-24","o":8.33,"h":8.58,"l":8.25,"c":8.58,"v":18000},{"d":"1994-08-25","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":2100},{"d":"1994-08-26","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":3300},{"d":"1994-08-29","o":8.5,"h":8.5,"l":8.17,"c":8.17,"v":2100},{"d":"1994-08-30","o":8.17,"h":8.5,"l":8.17,"c":8.21,"v":44700},{"d":"1994-08-31","o":8.17,"h":8.42,"l":8.08,"c":8.12,"v":30300},{"d":"1994-09-01","o":8.08,"h":8.17,"l":7.92,"c":8.17,"v":43200},{"d":"1994-09-02","o":7.92,"h":8.17,"l":7.83,"c":7.92,"v":51000},{"d":"1994-09-06","o":7.83,"h":8.08,"l":7.83,"c":7.83,"v":68400},{"d":"1994-09-07","o":8,"h":8.17,"l":7.83,"c":8.12,"v":44400},{"d":"1994-09-08","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":3000},{"d":"1994-09-09","o":7.83,"h":7.88,"l":7.83,"c":7.83,"v":24000},{"d":"1994-09-12","o":8.08,"h":8.08,"l":8,"c":8.04,"v":21900},{"d":"1994-09-13","o":7.83,"h":7.96,"l":7.83,"c":7.96,"v":4800},{"d":"1994-09-14","o":7.83,"h":8.08,"l":7.83,"c":7.83,"v":9600},{"d":"1994-09-15","o":7.96,"h":8.08,"l":7.83,"c":7.96,"v":64200},{"d":"1994-09-16","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":2100},{"d":"1994-09-19","o":7.92,"h":7.96,"l":7.92,"c":7.96,"v":23400},{"d":"1994-09-20","o":7.92,"h":7.92,"l":7.92,"c":7.92,"v":1200},{"d":"1994-09-21","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":26100},{"d":"1994-09-22","o":8.08,"h":8.08,"l":7.92,"c":7.92,"v":38400},{"d":"1994-09-23","o":7.92,"h":8,"l":7.92,"c":7.92,"v":69300},{"d":"1994-09-26","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":47400},{"d":"1994-09-27","o":8.17,"h":8.17,"l":7.92,"c":7.92,"v":3000},{"d":"1994-09-28","o":7.92,"h":7.96,"l":7.92,"c":7.92,"v":25200},{"d":"1994-09-29","o":7.96,"h":8.08,"l":7.92,"c":8.08,"v":16500},{"d":"1994-09-30","o":7.92,"h":8.08,"l":7.92,"c":8.08,"v":5700},{"d":"1994-10-03","o":7.92,"h":8.08,"l":7.92,"c":8,"v":13200},{"d":"1994-10-04","o":7.92,"h":8,"l":7.92,"c":7.94,"v":9300},{"d":"1994-10-05","o":7.92,"h":8.08,"l":7.83,"c":7.92,"v":101700},{"d":"1994-10-06","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":9300},{"d":"1994-10-07","o":7.83,"h":7.88,"l":7.83,"c":7.88,"v":24000},{"d":"1994-10-10","o":7.83,"h":7.88,"l":7.83,"c":7.83,"v":8400},{"d":"1994-10-11","o":7.83,"h":8,"l":7.83,"c":8,"v":7200},{"d":"1994-10-12","o":7.83,"h":7.92,"l":7.83,"c":7.92,"v":3300},{"d":"1994-10-13","o":7.83,"h":8,"l":7.83,"c":7.83,"v":16200},{"d":"1994-10-14","o":7.83,"h":8,"l":7.83,"c":7.88,"v":33600},{"d":"1994-10-17","o":7.83,"h":8,"l":7.83,"c":8,"v":4200},{"d":"1994-10-18","o":8,"h":8,"l":7.83,"c":7.83,"v":5100},{"d":"1994-10-19","o":8,"h":8,"l":7.83,"c":8,"v":9600},{"d":"1994-10-20","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":6000},{"d":"1994-10-21","o":7.83,"h":8,"l":7.75,"c":7.88,"v":37800},{"d":"1994-10-24","o":7.75,"h":7.88,"l":7.75,"c":7.88,"v":4200},{"d":"1994-10-25","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1500},{"d":"1994-10-26","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":600},{"d":"1994-10-27","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":11400},{"d":"1994-10-28","o":7.75,"h":7.88,"l":7.75,"c":7.83,"v":10200},{"d":"1994-10-31","o":8,"h":8,"l":8,"c":8,"v":3900},{"d":"1994-11-01","o":8,"h":8,"l":7.75,"c":7.88,"v":15000},{"d":"1994-11-02","o":8,"h":8,"l":7.75,"c":7.75,"v":4500},{"d":"1994-11-03","o":7.75,"h":8,"l":7.75,"c":7.75,"v":6600},{"d":"1994-11-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":0},{"d":"1994-11-07","o":7.75,"h":7.79,"l":7.75,"c":7.79,"v":24300},{"d":"1994-11-08","o":7.83,"h":8,"l":7.75,"c":7.75,"v":15300},{"d":"1994-11-09","o":7.75,"h":7.79,"l":7.67,"c":7.67,"v":21600},{"d":"1994-11-10","o":7.83,"h":7.83,"l":7.58,"c":7.58,"v":24600},{"d":"1994-11-11","o":7.67,"h":7.67,"l":7.33,"c":7.67,"v":17100},{"d":"1994-11-14","o":7.17,"h":7.42,"l":7.17,"c":7.42,"v":20400},{"d":"1994-11-15","o":7.5,"h":7.67,"l":7.25,"c":7.67,"v":51900},{"d":"1994-11-16","o":7.67,"h":7.67,"l":7.67,"c":7.67,"v":0},{"d":"1994-11-17","o":7.46,"h":7.5,"l":7.25,"c":7.5,"v":81000},{"d":"1994-11-18","o":7.67,"h":7.67,"l":7.33,"c":7.5,"v":56400},{"d":"1994-11-21","o":7.25,"h":7.42,"l":7.25,"c":7.38,"v":31800},{"d":"1994-11-22","o":7.25,"h":7.33,"l":7.17,"c":7.23,"v":41400},{"d":"1994-11-23","o":7.17,"h":7.25,"l":7,"c":7,"v":17700},{"d":"1994-11-25","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":2400},{"d":"1994-11-28","o":7.33,"h":7.33,"l":7,"c":7.33,"v":12300},{"d":"1994-11-29","o":7,"h":7.17,"l":7,"c":7.17,"v":12000},{"d":"1994-11-30","o":7.33,"h":7.33,"l":7,"c":7.33,"v":15300},{"d":"1994-12-01","o":7,"h":7.33,"l":7,"c":7.17,"v":2400},{"d":"1994-12-02","o":7,"h":7,"l":7,"c":7,"v":1800},{"d":"1994-12-05","o":7.33,"h":7.33,"l":7,"c":7,"v":1500},{"d":"1994-12-06","o":7.12,"h":7.33,"l":7.12,"c":7.18,"v":16800},{"d":"1994-12-07","o":7.33,"h":7.33,"l":7.08,"c":7.08,"v":5400},{"d":"1994-12-08","o":7,"h":7.33,"l":7,"c":7,"v":40800},{"d":"1994-12-09","o":6.83,"h":6.88,"l":6.62,"c":6.62,"v":36900},{"d":"1994-12-12","o":6.58,"h":6.58,"l":6.58,"c":6.58,"v":9000},{"d":"1994-12-13","o":6.67,"h":6.83,"l":6.5,"c":6.5,"v":9000},{"d":"1994-12-14","o":6.92,"h":6.92,"l":6.67,"c":6.67,"v":3600},{"d":"1994-12-15","o":6.58,"h":6.92,"l":6.58,"c":6.58,"v":12600},{"d":"1994-12-16","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":300},{"d":"1994-12-19","o":6.67,"h":6.67,"l":6.67,"c":6.67,"v":3000},{"d":"1994-12-20","o":6.58,"h":6.83,"l":6.5,"c":6.83,"v":31800},{"d":"1994-12-21","o":6.58,"h":6.83,"l":6.5,"c":6.83,"v":20100},{"d":"1994-12-22","o":6.67,"h":6.67,"l":6.5,"c":6.67,"v":1500},{"d":"1994-12-23","o":6.83,"h":6.83,"l":6.71,"c":6.71,"v":5400},{"d":"1994-12-27","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2100},{"d":"1994-12-28","o":6.5,"h":6.92,"l":6.5,"c":6.92,"v":46800},{"d":"1994-12-29","o":6.58,"h":6.92,"l":6.58,"c":6.75,"v":13200},{"d":"1994-12-30","o":6.58,"h":7,"l":6.58,"c":7,"v":69300},{"d":"1995-01-03","o":7.17,"h":7.29,"l":6.92,"c":7.29,"v":46500},{"d":"1995-01-04","o":7.25,"h":7.25,"l":7,"c":7.08,"v":12900},{"d":"1995-01-05","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":600},{"d":"1995-01-06","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":3300},{"d":"1995-01-09","o":7,"h":7.17,"l":6.92,"c":7,"v":25200},{"d":"1995-01-10","o":6.92,"h":7.08,"l":6.92,"c":7.08,"v":6300},{"d":"1995-01-11","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":600},{"d":"1995-01-12","o":7,"h":7.04,"l":6.92,"c":6.92,"v":3300},{"d":"1995-01-13","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":300},{"d":"1995-01-16","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":600},{"d":"1995-01-17","o":7.08,"h":7.42,"l":7.08,"c":7.42,"v":7200},{"d":"1995-01-18","o":7.42,"h":7.42,"l":7.42,"c":7.42,"v":600},{"d":"1995-01-19","o":7.17,"h":7.17,"l":7.08,"c":7.08,"v":4500},{"d":"1995-01-20","o":7.08,"h":7.1,"l":7,"c":7.1,"v":28800},{"d":"1995-01-23","o":7.42,"h":7.42,"l":7,"c":7.25,"v":91500},{"d":"1995-01-24","o":7,"h":7.08,"l":7,"c":7.08,"v":6300},{"d":"1995-01-25","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"1995-01-26","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"1995-01-27","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"1995-01-30","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":3300},{"d":"1995-01-31","o":7.08,"h":7.5,"l":7.08,"c":7.08,"v":5400},{"d":"1995-02-01","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":3000},{"d":"1995-02-02","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":3300},{"d":"1995-02-03","o":7.5,"h":7.5,"l":7.08,"c":7.08,"v":4800},{"d":"1995-02-06","o":7.17,"h":7.5,"l":7.17,"c":7.5,"v":23700},{"d":"1995-02-07","o":7.42,"h":7.5,"l":7.33,"c":7.38,"v":43800},{"d":"1995-02-08","o":7.08,"h":7.33,"l":7.08,"c":7.08,"v":17100},{"d":"1995-02-09","o":7.08,"h":7.25,"l":7.08,"c":7.08,"v":53100},{"d":"1995-02-10","o":7.08,"h":7.12,"l":7.08,"c":7.12,"v":5700},{"d":"1995-02-13","o":7.08,"h":7.42,"l":7.08,"c":7.25,"v":12600},{"d":"1995-02-14","o":7.42,"h":7.5,"l":7.33,"c":7.5,"v":20100},{"d":"1995-02-15","o":7.25,"h":7.5,"l":7.17,"c":7.25,"v":25200},{"d":"1995-02-16","o":7.25,"h":7.42,"l":7.25,"c":7.42,"v":15600},{"d":"1995-02-17","o":7.5,"h":7.58,"l":7.33,"c":7.58,"v":5400},{"d":"1995-02-21","o":7.58,"h":7.75,"l":7.54,"c":7.75,"v":21600},{"d":"1995-02-22","o":7.83,"h":7.83,"l":7.67,"c":7.83,"v":7500},{"d":"1995-02-23","o":7.92,"h":8,"l":7.79,"c":7.79,"v":30000},{"d":"1995-02-24","o":7.58,"h":7.92,"l":7.58,"c":7.58,"v":10200},{"d":"1995-02-27","o":7.92,"h":7.92,"l":7.58,"c":7.75,"v":31500},{"d":"1995-02-28","o":7.67,"h":7.75,"l":7.58,"c":7.67,"v":6300},{"d":"1995-03-01","o":7.62,"h":7.75,"l":7.58,"c":7.58,"v":29700},{"d":"1995-03-02","o":7.58,"h":7.58,"l":7.5,"c":7.5,"v":2400},{"d":"1995-03-03","o":7.5,"h":7.58,"l":7.5,"c":7.5,"v":6300},{"d":"1995-03-06","o":7.5,"h":7.58,"l":7.5,"c":7.58,"v":21600},{"d":"1995-03-07","o":7.58,"h":7.58,"l":7.5,"c":7.5,"v":9900},{"d":"1995-03-08","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":300},{"d":"1995-03-09","o":7.42,"h":7.5,"l":7.33,"c":7.5,"v":7500},{"d":"1995-03-10","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1995-03-13","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":900},{"d":"1995-03-14","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":11100},{"d":"1995-03-15","o":7.17,"h":7.42,"l":7.17,"c":7.42,"v":6300},{"d":"1995-03-16","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":1500},{"d":"1995-03-17","o":7.33,"h":7.5,"l":7.17,"c":7.17,"v":33900},{"d":"1995-03-20","o":7.33,"h":7.42,"l":7.17,"c":7.33,"v":143100},{"d":"1995-03-21","o":7,"h":7.12,"l":6.83,"c":6.96,"v":120600},{"d":"1995-03-22","o":7.17,"h":7.17,"l":6.83,"c":7.12,"v":55200},{"d":"1995-03-23","o":6.92,"h":7.08,"l":6.92,"c":7.04,"v":34500},{"d":"1995-03-24","o":6.92,"h":7.08,"l":6.92,"c":7.08,"v":21600},{"d":"1995-03-27","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":300},{"d":"1995-03-28","o":7,"h":7.08,"l":7,"c":7.08,"v":33000},{"d":"1995-03-29","o":7.08,"h":7.08,"l":7.04,"c":7.04,"v":21000},{"d":"1995-03-30","o":7.08,"h":7.08,"l":7,"c":7,"v":17700},{"d":"1995-03-31","o":7.08,"h":7.08,"l":6.92,"c":6.92,"v":70200},{"d":"1995-04-03","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":0},{"d":"1995-04-04","o":7.08,"h":7.17,"l":6.92,"c":7,"v":84300},{"d":"1995-04-05","o":7.08,"h":7.08,"l":7.04,"c":7.08,"v":15000},{"d":"1995-04-06","o":7,"h":7,"l":6.92,"c":6.92,"v":2400},{"d":"1995-04-07","o":7.08,"h":7.08,"l":6.83,"c":7.08,"v":34200},{"d":"1995-04-10","o":6.83,"h":6.92,"l":6.75,"c":6.92,"v":44700},{"d":"1995-04-11","o":6.83,"h":6.83,"l":6.75,"c":6.75,"v":1200},{"d":"1995-04-12","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":3000},{"d":"1995-04-13","o":6.75,"h":7,"l":6.75,"c":7,"v":5100},{"d":"1995-04-17","o":7,"h":7,"l":6.75,"c":7,"v":6300},{"d":"1995-04-18","o":7,"h":7,"l":6.71,"c":6.71,"v":37200},{"d":"1995-04-19","o":6.67,"h":6.83,"l":6.62,"c":6.83,"v":41100},{"d":"1995-04-20","o":6.83,"h":6.83,"l":6.58,"c":6.58,"v":5100},{"d":"1995-04-21","o":6.83,"h":6.83,"l":6.58,"c":6.67,"v":21300},{"d":"1995-04-24","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":2400},{"d":"1995-04-25","o":6.62,"h":6.75,"l":6.58,"c":6.58,"v":28800},{"d":"1995-04-26","o":6.58,"h":7.08,"l":6.58,"c":7.08,"v":154800},{"d":"1995-04-27","o":7.17,"h":7.17,"l":6.83,"c":7.08,"v":4800},{"d":"1995-04-28","o":7.08,"h":7.08,"l":7.08,"c":7.08,"v":0},{"d":"1995-05-01","o":7.17,"h":7.42,"l":6.92,"c":7.42,"v":54300},{"d":"1995-05-02","o":7.5,"h":7.54,"l":7.25,"c":7.5,"v":47700},{"d":"1995-05-03","o":7.25,"h":7.54,"l":7.25,"c":7.42,"v":7500},{"d":"1995-05-04","o":7.54,"h":7.54,"l":7.33,"c":7.42,"v":102600},{"d":"1995-05-05","o":7.42,"h":7.54,"l":7.33,"c":7.43,"v":364800},{"d":"1995-05-08","o":7.54,"h":7.54,"l":7.17,"c":7.29,"v":4500},{"d":"1995-05-09","o":7.54,"h":7.54,"l":7.17,"c":7.54,"v":10200},{"d":"1995-05-10","o":7.54,"h":7.54,"l":7.17,"c":7.17,"v":16200},{"d":"1995-05-11","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":300},{"d":"1995-05-12","o":7.17,"h":7.54,"l":7.17,"c":7.17,"v":18000},{"d":"1995-05-15","o":7.54,"h":7.54,"l":7.17,"c":7.33,"v":17700},{"d":"1995-05-16","o":7.33,"h":7.33,"l":7.33,"c":7.33,"v":0},{"d":"1995-05-17","o":7.17,"h":7.54,"l":7.17,"c":7.42,"v":33900},{"d":"1995-05-18","o":7.54,"h":7.54,"l":7.25,"c":7.33,"v":73200},{"d":"1995-05-19","o":7.17,"h":7.5,"l":7.17,"c":7.5,"v":2700},{"d":"1995-05-22","o":7.5,"h":7.5,"l":7.17,"c":7.25,"v":4200},{"d":"1995-05-23","o":7.17,"h":7.5,"l":7.17,"c":7.17,"v":6300},{"d":"1995-05-24","o":7.17,"h":7.54,"l":7.17,"c":7.21,"v":12600},{"d":"1995-05-25","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":0},{"d":"1995-05-26","o":7.21,"h":7.33,"l":7.21,"c":7.33,"v":900},{"d":"1995-05-30","o":7.21,"h":7.21,"l":7.21,"c":7.21,"v":3300},{"d":"1995-05-31","o":7.21,"h":7.54,"l":7.21,"c":7.21,"v":4200},{"d":"1995-06-01","o":7.21,"h":7.54,"l":7.21,"c":7.54,"v":63300},{"d":"1995-06-02","o":7.54,"h":7.54,"l":7.25,"c":7.54,"v":5700},{"d":"1995-06-05","o":7.54,"h":7.58,"l":7.25,"c":7.58,"v":42900},{"d":"1995-06-06","o":7.42,"h":7.58,"l":7.33,"c":7.54,"v":7500},{"d":"1995-06-07","o":7.54,"h":7.58,"l":7.54,"c":7.58,"v":6300},{"d":"1995-06-08","o":7.58,"h":7.83,"l":7.42,"c":7.83,"v":44400},{"d":"1995-06-09","o":7.71,"h":7.83,"l":7.58,"c":7.58,"v":5100},{"d":"1995-06-12","o":7.42,"h":7.75,"l":7.42,"c":7.5,"v":19500},{"d":"1995-06-13","o":7.5,"h":7.75,"l":7.5,"c":7.58,"v":10800},{"d":"1995-06-14","o":7.75,"h":7.83,"l":7.5,"c":7.75,"v":16800},{"d":"1995-06-15","o":7.5,"h":7.83,"l":7.5,"c":7.83,"v":7800},{"d":"1995-06-16","o":7.83,"h":7.83,"l":7.83,"c":7.83,"v":0},{"d":"1995-06-19","o":7.67,"h":7.83,"l":7.58,"c":7.67,"v":50700},{"d":"1995-06-20","o":7.83,"h":7.83,"l":7.75,"c":7.83,"v":43800},{"d":"1995-06-21","o":7.83,"h":7.83,"l":7.67,"c":7.79,"v":3900},{"d":"1995-06-22","o":7.83,"h":7.83,"l":7.67,"c":7.75,"v":25800},{"d":"1995-06-23","o":7.83,"h":7.83,"l":7.67,"c":7.83,"v":2400},{"d":"1995-06-26","o":7.83,"h":7.83,"l":7.58,"c":7.62,"v":26400},{"d":"1995-06-27","o":7.58,"h":7.83,"l":7.58,"c":7.75,"v":4800},{"d":"1995-06-28","o":7.83,"h":7.83,"l":7.75,"c":7.75,"v":3300},{"d":"1995-06-29","o":7.71,"h":7.83,"l":7.58,"c":7.83,"v":76500},{"d":"1995-06-30","o":7.83,"h":7.83,"l":7.58,"c":7.83,"v":18600},{"d":"1995-07-03","o":7.83,"h":7.83,"l":7.58,"c":7.83,"v":57000},{"d":"1995-07-05","o":7.92,"h":7.92,"l":7.58,"c":7.88,"v":21300},{"d":"1995-07-06","o":7.88,"h":8,"l":7.79,"c":8,"v":48900},{"d":"1995-07-07","o":8,"h":8,"l":7.58,"c":7.58,"v":8100},{"d":"1995-07-10","o":8,"h":8,"l":7.67,"c":8,"v":46200},{"d":"1995-07-11","o":8,"h":8,"l":7.67,"c":7.67,"v":2100},{"d":"1995-07-12","o":7.83,"h":8,"l":7.67,"c":7.96,"v":64200},{"d":"1995-07-13","o":8,"h":8,"l":7.67,"c":8,"v":10200},{"d":"1995-07-14","o":8,"h":8,"l":7.67,"c":7.92,"v":21900},{"d":"1995-07-17","o":8,"h":8,"l":7.75,"c":7.96,"v":14700},{"d":"1995-07-18","o":8,"h":8,"l":7.67,"c":7.75,"v":6300},{"d":"1995-07-19","o":7.92,"h":7.92,"l":7.67,"c":7.92,"v":22800},{"d":"1995-07-20","o":7.92,"h":7.92,"l":7.71,"c":7.71,"v":12000},{"d":"1995-07-21","o":7.92,"h":7.92,"l":7.67,"c":7.67,"v":17700},{"d":"1995-07-24","o":7.92,"h":7.96,"l":7.75,"c":7.79,"v":193800},{"d":"1995-07-25","o":7.67,"h":7.92,"l":7.67,"c":7.92,"v":49800},{"d":"1995-07-26","o":7.92,"h":7.92,"l":7.75,"c":7.79,"v":106200},{"d":"1995-07-27","o":8,"h":8,"l":7.75,"c":8,"v":167400},{"d":"1995-07-28","o":8.08,"h":8.5,"l":7.83,"c":8.33,"v":251400},{"d":"1995-07-31","o":8.5,"h":8.5,"l":8.17,"c":8.33,"v":68700},{"d":"1995-08-01","o":8.5,"h":8.67,"l":8.25,"c":8.67,"v":107700},{"d":"1995-08-02","o":8.67,"h":8.67,"l":8.42,"c":8.58,"v":75000},{"d":"1995-08-03","o":8.42,"h":8.67,"l":8.42,"c":8.58,"v":87900},{"d":"1995-08-04","o":8.67,"h":8.67,"l":8.5,"c":8.58,"v":73500},{"d":"1995-08-07","o":8.5,"h":8.75,"l":8.5,"c":8.75,"v":14700},{"d":"1995-08-08","o":8.5,"h":8.83,"l":8.5,"c":8.67,"v":56100},{"d":"1995-08-09","o":8.83,"h":9.67,"l":8.67,"c":9.42,"v":249000},{"d":"1995-08-10","o":9.42,"h":9.58,"l":9.25,"c":9.46,"v":75600},{"d":"1995-08-11","o":9.42,"h":9.46,"l":9.17,"c":9.17,"v":27300},{"d":"1995-08-14","o":9.17,"h":9.25,"l":9,"c":9,"v":15000},{"d":"1995-08-15","o":9.25,"h":9.25,"l":9,"c":9,"v":31500},{"d":"1995-08-16","o":9.12,"h":9.25,"l":9,"c":9.25,"v":24900},{"d":"1995-08-17","o":9.25,"h":9.42,"l":9.17,"c":9.42,"v":70800},{"d":"1995-08-18","o":9.25,"h":9.5,"l":9.25,"c":9.33,"v":21300},{"d":"1995-08-21","o":9.42,"h":9.58,"l":9.42,"c":9.58,"v":8400},{"d":"1995-08-22","o":9.58,"h":9.58,"l":9.42,"c":9.5,"v":36300},{"d":"1995-08-23","o":9.42,"h":9.58,"l":9.42,"c":9.58,"v":81600},{"d":"1995-08-24","o":9.54,"h":9.58,"l":9.42,"c":9.5,"v":19200},{"d":"1995-08-25","o":9.42,"h":9.58,"l":9.42,"c":9.54,"v":5400},{"d":"1995-08-28","o":9.67,"h":9.92,"l":9.58,"c":9.58,"v":76200},{"d":"1995-08-29","o":9.75,"h":9.75,"l":9.42,"c":9.42,"v":67500},{"d":"1995-08-30","o":9.42,"h":9.58,"l":9.42,"c":9.5,"v":99600},{"d":"1995-08-31","o":9.58,"h":9.58,"l":9.42,"c":9.58,"v":31800},{"d":"1995-09-01","o":9.33,"h":9.58,"l":9.33,"c":9.46,"v":18300},{"d":"1995-09-05","o":9.58,"h":9.58,"l":9.46,"c":9.46,"v":52200},{"d":"1995-09-06","o":9.42,"h":9.58,"l":9.33,"c":9.33,"v":36900},{"d":"1995-09-07","o":9.33,"h":9.54,"l":9.33,"c":9.33,"v":42300},{"d":"1995-09-08","o":9.33,"h":9.58,"l":9.33,"c":9.33,"v":30300},{"d":"1995-09-11","o":9.58,"h":9.58,"l":9.33,"c":9.38,"v":40800},{"d":"1995-09-12","o":9.33,"h":9.42,"l":9.33,"c":9.38,"v":32100},{"d":"1995-09-13","o":9.35,"h":9.46,"l":9.35,"c":9.42,"v":36300},{"d":"1995-09-14","o":9.46,"h":9.5,"l":9.33,"c":9.5,"v":16200},{"d":"1995-09-15","o":9.5,"h":9.5,"l":9.33,"c":9.33,"v":39000},{"d":"1995-09-18","o":9.42,"h":9.5,"l":9.42,"c":9.5,"v":17400},{"d":"1995-09-19","o":9.38,"h":9.5,"l":9.38,"c":9.5,"v":6600},{"d":"1995-09-20","o":9.5,"h":9.5,"l":9.38,"c":9.38,"v":48000},{"d":"1995-09-21","o":9.5,"h":9.67,"l":9.42,"c":9.46,"v":36000},{"d":"1995-09-22","o":9.67,"h":9.67,"l":9.42,"c":9.67,"v":26400},{"d":"1995-09-25","o":9.67,"h":9.92,"l":9.5,"c":9.92,"v":69300},{"d":"1995-09-26","o":9.92,"h":10.33,"l":9.75,"c":10.08,"v":165900},{"d":"1995-09-27","o":10.08,"h":10.33,"l":9.92,"c":10,"v":70500},{"d":"1995-09-28","o":9.92,"h":10.17,"l":9.92,"c":10.17,"v":22200},{"d":"1995-09-29","o":10,"h":10.17,"l":9.92,"c":10.08,"v":52800},{"d":"1995-10-02","o":9.92,"h":10,"l":9.92,"c":9.92,"v":20400},{"d":"1995-10-03","o":9.83,"h":10,"l":9.75,"c":9.88,"v":21300},{"d":"1995-10-04","o":9.75,"h":9.92,"l":9.75,"c":9.83,"v":19500},{"d":"1995-10-05","o":9.83,"h":10,"l":9.83,"c":9.83,"v":48900},{"d":"1995-10-06","o":9.92,"h":9.92,"l":9.83,"c":9.83,"v":41100},{"d":"1995-10-09","o":10,"h":10,"l":9.75,"c":9.75,"v":6900},{"d":"1995-10-10","o":10,"h":10,"l":9.67,"c":9.92,"v":53700},{"d":"1995-10-11","o":9.92,"h":10.17,"l":9.83,"c":10.04,"v":125400},{"d":"1995-10-12","o":10.17,"h":10.17,"l":9.92,"c":10,"v":3600},{"d":"1995-10-13","o":10.25,"h":10.5,"l":9.92,"c":10.17,"v":100500},{"d":"1995-10-16","o":10.5,"h":10.5,"l":10.25,"c":10.46,"v":26100},{"d":"1995-10-17","o":10.5,"h":10.5,"l":10.25,"c":10.42,"v":23700},{"d":"1995-10-18","o":10.25,"h":10.67,"l":10.25,"c":10.67,"v":58800},{"d":"1995-10-19","o":10.5,"h":10.67,"l":10.5,"c":10.5,"v":21900},{"d":"1995-10-20","o":10.67,"h":10.92,"l":10.67,"c":10.88,"v":51000},{"d":"1995-10-23","o":10.67,"h":10.92,"l":10.67,"c":10.67,"v":13200},{"d":"1995-10-24","o":10.92,"h":11.08,"l":10.75,"c":10.83,"v":60000},{"d":"1995-10-25","o":10.75,"h":10.83,"l":10.67,"c":10.75,"v":57900},{"d":"1995-10-26","o":10.67,"h":11.08,"l":10.58,"c":11.08,"v":220800},{"d":"1995-10-27","o":10.83,"h":11.08,"l":10.75,"c":10.75,"v":29700},{"d":"1995-10-30","o":10.75,"h":11.04,"l":10.75,"c":10.75,"v":18900},{"d":"1995-10-31","o":10.75,"h":11,"l":10.75,"c":10.75,"v":39300},{"d":"1995-11-01","o":10.75,"h":10.92,"l":10.75,"c":10.88,"v":30000},{"d":"1995-11-02","o":10.88,"h":10.88,"l":10.83,"c":10.83,"v":12300},{"d":"1995-11-03","o":10.88,"h":10.92,"l":10.75,"c":10.75,"v":27900},{"d":"1995-11-06","o":10.75,"h":11.08,"l":10.75,"c":10.75,"v":22200},{"d":"1995-11-07","o":10.67,"h":11,"l":10.67,"c":10.67,"v":47100},{"d":"1995-11-08","o":10.5,"h":10.83,"l":10.5,"c":10.5,"v":5700},{"d":"1995-11-09","o":10.5,"h":10.83,"l":10.5,"c":10.5,"v":5400},{"d":"1995-11-10","o":10.5,"h":10.67,"l":10.42,"c":10.42,"v":68400},{"d":"1995-11-13","o":10.42,"h":10.42,"l":10.08,"c":10.17,"v":308700},{"d":"1995-11-14","o":10.25,"h":10.33,"l":10,"c":10.33,"v":76500},{"d":"1995-11-15","o":10.08,"h":10.33,"l":10,"c":10.25,"v":33600},{"d":"1995-11-16","o":10,"h":10.33,"l":10,"c":10.33,"v":40200},{"d":"1995-11-17","o":10.33,"h":10.33,"l":10,"c":10.21,"v":21900},{"d":"1995-11-20","o":10.33,"h":10.33,"l":10,"c":10,"v":3300},{"d":"1995-11-21","o":10.08,"h":10.42,"l":10.08,"c":10.42,"v":18600},{"d":"1995-11-22","o":10.25,"h":10.58,"l":10.25,"c":10.25,"v":4200},{"d":"1995-11-24","o":10.25,"h":10.25,"l":10.25,"c":10.25,"v":0},{"d":"1995-11-27","o":10.25,"h":10.58,"l":10.25,"c":10.58,"v":6000},{"d":"1995-11-28","o":10.58,"h":10.58,"l":10.29,"c":10.46,"v":9000},{"d":"1995-11-29","o":10.33,"h":10.42,"l":10.33,"c":10.33,"v":2700},{"d":"1995-11-30","o":10.58,"h":10.58,"l":10.33,"c":10.33,"v":1800},{"d":"1995-12-01","o":10.67,"h":10.67,"l":10.33,"c":10.33,"v":3300},{"d":"1995-12-04","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":5400},{"d":"1995-12-05","o":10.42,"h":10.67,"l":10.33,"c":10.67,"v":7500},{"d":"1995-12-06","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":13200},{"d":"1995-12-07","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":30300},{"d":"1995-12-08","o":10.33,"h":10.67,"l":10.33,"c":10.33,"v":18600},{"d":"1995-12-11","o":10.33,"h":10.67,"l":10.33,"c":10.67,"v":103500},{"d":"1995-12-12","o":10.75,"h":10.92,"l":10.42,"c":10.92,"v":60000},{"d":"1995-12-13","o":11.04,"h":11.08,"l":10.75,"c":11.04,"v":6900},{"d":"1995-12-14","o":10.83,"h":11.33,"l":10.83,"c":11.08,"v":57900},{"d":"1995-12-15","o":11.33,"h":11.42,"l":11.08,"c":11.42,"v":39300},{"d":"1995-12-18","o":11.08,"h":11.38,"l":11.08,"c":11.17,"v":20100},{"d":"1995-12-19","o":10.92,"h":11.17,"l":10.92,"c":11,"v":47400},{"d":"1995-12-20","o":10.92,"h":11.12,"l":10.92,"c":11.12,"v":6600},{"d":"1995-12-21","o":10.92,"h":11.17,"l":10.92,"c":11.08,"v":25500},{"d":"1995-12-22","o":11.17,"h":11.25,"l":11,"c":11.25,"v":50400},{"d":"1995-12-26","o":11.33,"h":11.33,"l":11.33,"c":11.33,"v":2400},{"d":"1995-12-27","o":11,"h":11.33,"l":11,"c":11.25,"v":26700},{"d":"1995-12-28","o":11,"h":11.33,"l":11,"c":11.33,"v":5400},{"d":"1995-12-29","o":11,"h":11.17,"l":10.92,"c":11,"v":30300},{"d":"1996-01-02","o":10.92,"h":11.25,"l":10.92,"c":11,"v":13800},{"d":"1996-01-03","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":900},{"d":"1996-01-04","o":11,"h":11.08,"l":10.92,"c":11.08,"v":8400},{"d":"1996-01-05","o":10.92,"h":11.25,"l":10.92,"c":10.96,"v":83400},{"d":"1996-01-08","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":600},{"d":"1996-01-09","o":11,"h":11,"l":10.92,"c":10.92,"v":16800},{"d":"1996-01-10","o":10.92,"h":11.17,"l":10.92,"c":11.17,"v":15900},{"d":"1996-01-11","o":11,"h":11.17,"l":11,"c":11.12,"v":21600},{"d":"1996-01-12","o":11.08,"h":11.17,"l":10.79,"c":10.79,"v":69600},{"d":"1996-01-15","o":10.75,"h":10.88,"l":10.75,"c":10.75,"v":8400},{"d":"1996-01-16","o":10.75,"h":11.08,"l":10.75,"c":11.08,"v":4800},{"d":"1996-01-17","o":10.75,"h":11.08,"l":10.75,"c":10.75,"v":14400},{"d":"1996-01-18","o":10.75,"h":11.08,"l":10.75,"c":10.92,"v":18000},{"d":"1996-01-19","o":11.08,"h":11.08,"l":10.75,"c":10.75,"v":13800},{"d":"1996-01-22","o":10.75,"h":10.92,"l":10.75,"c":10.75,"v":16800},{"d":"1996-01-23","o":10.75,"h":10.75,"l":10.67,"c":10.67,"v":9600},{"d":"1996-01-24","o":11.08,"h":11.08,"l":10.67,"c":11.08,"v":20700},{"d":"1996-01-25","o":11.08,"h":11.08,"l":10.75,"c":10.75,"v":16500},{"d":"1996-01-26","o":11.08,"h":11.08,"l":10.67,"c":10.75,"v":56100},{"d":"1996-01-29","o":10.92,"h":11.08,"l":10.75,"c":11.08,"v":8100},{"d":"1996-01-30","o":10.75,"h":10.92,"l":10.75,"c":10.88,"v":20700},{"d":"1996-01-31","o":10.75,"h":11.08,"l":10.75,"c":11.08,"v":5400},{"d":"1996-02-01","o":11.08,"h":11.08,"l":10.75,"c":10.83,"v":66300},{"d":"1996-02-02","o":10.83,"h":11.08,"l":10.83,"c":10.92,"v":131100},{"d":"1996-02-05","o":10.92,"h":11.08,"l":10.92,"c":11,"v":17100},{"d":"1996-02-06","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":300},{"d":"1996-02-07","o":10.92,"h":11.08,"l":10.92,"c":11.08,"v":9000},{"d":"1996-02-08","o":10.92,"h":10.92,"l":10.92,"c":10.92,"v":1200},{"d":"1996-02-09","o":10.92,"h":11.08,"l":10.92,"c":11,"v":26400},{"d":"1996-02-12","o":10.92,"h":11,"l":10.92,"c":10.92,"v":52500},{"d":"1996-02-13","o":10.92,"h":11.04,"l":10.88,"c":10.92,"v":63300},{"d":"1996-02-14","o":10.92,"h":11,"l":10.92,"c":10.92,"v":27000},{"d":"1996-02-15","o":10.92,"h":11.08,"l":10.92,"c":10.96,"v":32700},{"d":"1996-02-16","o":10.92,"h":11,"l":10.92,"c":10.92,"v":16800},{"d":"1996-02-20","o":10.92,"h":11.08,"l":10.92,"c":10.92,"v":6300},{"d":"1996-02-21","o":11.04,"h":11.04,"l":10.94,"c":11.04,"v":6900},{"d":"1996-02-22","o":11.04,"h":11.04,"l":10.88,"c":10.96,"v":32700},{"d":"1996-02-23","o":10.88,"h":10.88,"l":10.88,"c":10.88,"v":300},{"d":"1996-02-26","o":10.79,"h":11,"l":10.79,"c":10.83,"v":18600},{"d":"1996-02-27","o":10.79,"h":10.83,"l":10.79,"c":10.79,"v":5700},{"d":"1996-02-28","o":10.79,"h":11,"l":10.79,"c":10.92,"v":18900},{"d":"1996-02-29","o":11,"h":11,"l":10.9,"c":11,"v":3000},{"d":"1996-03-01","o":11,"h":11,"l":11,"c":11,"v":600},{"d":"1996-03-04","o":10.79,"h":10.79,"l":10.79,"c":10.79,"v":5700},{"d":"1996-03-05","o":10.81,"h":10.83,"l":10.67,"c":10.67,"v":73500},{"d":"1996-03-06","o":10.62,"h":10.75,"l":10.58,"c":10.58,"v":12600},{"d":"1996-03-07","o":10.75,"h":10.75,"l":10.58,"c":10.67,"v":12600},{"d":"1996-03-08","o":10.58,"h":10.75,"l":10.58,"c":10.58,"v":57600},{"d":"1996-03-11","o":10.54,"h":10.58,"l":10.54,"c":10.54,"v":3600},{"d":"1996-03-12","o":10.54,"h":10.75,"l":10.5,"c":10.5,"v":26700},{"d":"1996-03-13","o":10.5,"h":10.75,"l":10.5,"c":10.58,"v":40800},{"d":"1996-03-14","o":10.5,"h":10.67,"l":10.5,"c":10.58,"v":25500},{"d":"1996-03-15","o":10.5,"h":10.75,"l":10.5,"c":10.67,"v":31200},{"d":"1996-03-18","o":10.75,"h":10.75,"l":10.67,"c":10.75,"v":9300},{"d":"1996-03-19","o":10.62,"h":10.71,"l":10.62,"c":10.62,"v":111900},{"d":"1996-03-20","o":10.62,"h":10.62,"l":10.62,"c":10.62,"v":1800},{"d":"1996-03-21","o":10.75,"h":10.75,"l":10.69,"c":10.75,"v":25800},{"d":"1996-03-22","o":10.62,"h":10.75,"l":10.62,"c":10.62,"v":9300},{"d":"1996-03-25","o":10.62,"h":10.75,"l":10.62,"c":10.75,"v":31500},{"d":"1996-03-26","o":10.75,"h":10.83,"l":10.67,"c":10.83,"v":71400},{"d":"1996-03-27","o":10.67,"h":11,"l":10.67,"c":10.98,"v":60000},{"d":"1996-03-28","o":10.96,"h":11,"l":10.88,"c":11,"v":28200},{"d":"1996-03-29","o":11,"h":11.08,"l":10.88,"c":10.88,"v":10800},{"d":"1996-04-01","o":11.08,"h":11.08,"l":11.08,"c":11.08,"v":15300},{"d":"1996-04-02","o":11.08,"h":11.42,"l":10.88,"c":11.25,"v":174300},{"d":"1996-04-03","o":11.25,"h":11.67,"l":11.25,"c":11.67,"v":159000},{"d":"1996-04-04","o":11.5,"h":11.67,"l":11.5,"c":11.67,"v":10800},{"d":"1996-04-08","o":11.42,"h":11.75,"l":11.42,"c":11.71,"v":113400},{"d":"1996-04-09","o":11.75,"h":12.33,"l":11.58,"c":12.29,"v":411300},{"d":"1996-04-10","o":12.33,"h":12.58,"l":11.83,"c":12,"v":275400},{"d":"1996-04-11","o":11.77,"h":12.25,"l":11.58,"c":12,"v":195900},{"d":"1996-04-12","o":12,"h":12,"l":11.83,"c":11.85,"v":25500},{"d":"1996-04-15","o":11.83,"h":12.08,"l":11.83,"c":11.88,"v":8700},{"d":"1996-04-16","o":11.83,"h":11.85,"l":11.79,"c":11.79,"v":24000},{"d":"1996-04-17","o":11.71,"h":11.71,"l":11.71,"c":11.71,"v":4200},{"d":"1996-04-18","o":11.67,"h":11.67,"l":11.67,"c":11.67,"v":5400},{"d":"1996-04-19","o":11.92,"h":11.92,"l":11.71,"c":11.71,"v":2400},{"d":"1996-04-22","o":11.83,"h":11.83,"l":11.58,"c":11.58,"v":3600},{"d":"1996-04-23","o":11.58,"h":11.88,"l":11.58,"c":11.83,"v":38100},{"d":"1996-04-24","o":11.75,"h":11.88,"l":11.58,"c":11.58,"v":47700},{"d":"1996-04-25","o":11.33,"h":11.38,"l":11.25,"c":11.38,"v":26700},{"d":"1996-04-26","o":11.46,"h":11.58,"l":11.29,"c":11.38,"v":80100},{"d":"1996-04-29","o":11.58,"h":11.58,"l":11.38,"c":11.5,"v":18300},{"d":"1996-04-30","o":11.5,"h":11.58,"l":11.38,"c":11.5,"v":26400},{"d":"1996-05-01","o":11.5,"h":11.62,"l":11.38,"c":11.5,"v":43200},{"d":"1996-05-02","o":11.54,"h":11.58,"l":11.42,"c":11.5,"v":51000},{"d":"1996-05-03","o":11.46,"h":11.67,"l":11.33,"c":11.42,"v":58200},{"d":"1996-05-06","o":11.25,"h":11.42,"l":11.25,"c":11.25,"v":10800},{"d":"1996-05-07","o":11.17,"h":11.42,"l":11.17,"c":11.17,"v":22200},{"d":"1996-05-08","o":11.17,"h":11.17,"l":10.96,"c":11.17,"v":10200},{"d":"1996-05-09","o":10.96,"h":11.17,"l":10.96,"c":10.96,"v":20700},{"d":"1996-05-10","o":11.17,"h":11.17,"l":11.04,"c":11.04,"v":7500},{"d":"1996-05-13","o":11.21,"h":11.21,"l":10.96,"c":10.96,"v":4500},{"d":"1996-05-14","o":10.96,"h":11.02,"l":10.96,"c":11.02,"v":15300},{"d":"1996-05-15","o":10.96,"h":11.08,"l":10.96,"c":11.06,"v":44400},{"d":"1996-05-16","o":10.96,"h":11.12,"l":10.96,"c":11.12,"v":15000},{"d":"1996-05-17","o":10.96,"h":11,"l":10.96,"c":10.96,"v":3000},{"d":"1996-05-20","o":11,"h":11.06,"l":11,"c":11.06,"v":2400},{"d":"1996-05-21","o":11.04,"h":11.25,"l":11,"c":11,"v":25500},{"d":"1996-05-22","o":11.25,"h":11.25,"l":11,"c":11.25,"v":38400},{"d":"1996-05-23","o":11.25,"h":11.25,"l":11.08,"c":11.17,"v":7800},{"d":"1996-05-24","o":11.25,"h":11.25,"l":11.08,"c":11.08,"v":4800},{"d":"1996-05-28","o":11.25,"h":11.25,"l":11,"c":11.12,"v":67200},{"d":"1996-05-29","o":11.12,"h":11.12,"l":10.92,"c":11,"v":83400},{"d":"1996-05-30","o":10.73,"h":10.83,"l":10.71,"c":10.73,"v":63300},{"d":"1996-05-31","o":10.92,"h":10.92,"l":10.71,"c":10.81,"v":22800},{"d":"1996-06-03","o":10.88,"h":10.88,"l":10.81,"c":10.81,"v":6300},{"d":"1996-06-04","o":10.67,"h":10.73,"l":10.67,"c":10.67,"v":52800},{"d":"1996-06-05","o":10.67,"h":10.69,"l":10.67,"c":10.69,"v":2100},{"d":"1996-06-06","o":10.77,"h":10.77,"l":10.67,"c":10.67,"v":1500},{"d":"1996-06-07","o":10.67,"h":10.67,"l":10.67,"c":10.67,"v":3300},{"d":"1996-06-10","o":10.92,"h":10.92,"l":10.67,"c":10.67,"v":6000},{"d":"1996-06-11","o":10.83,"h":10.83,"l":10.58,"c":10.58,"v":9300},{"d":"1996-06-12","o":10.67,"h":10.83,"l":10.65,"c":10.65,"v":10200},{"d":"1996-06-13","o":10.58,"h":10.83,"l":10.58,"c":10.58,"v":15000},{"d":"1996-06-14","o":10.67,"h":10.83,"l":10.67,"c":10.83,"v":8100},{"d":"1996-06-17","o":10.83,"h":10.83,"l":10.58,"c":10.83,"v":11700},{"d":"1996-06-18","o":10.83,"h":10.83,"l":10.58,"c":10.83,"v":3900},{"d":"1996-06-19","o":10.58,"h":10.79,"l":10.58,"c":10.62,"v":17400},{"d":"1996-06-20","o":10.71,"h":10.71,"l":10.58,"c":10.71,"v":15000},{"d":"1996-06-21","o":10.83,"h":10.83,"l":10.58,"c":10.71,"v":2100},{"d":"1996-06-24","o":10.83,"h":10.83,"l":10.75,"c":10.75,"v":4800},{"d":"1996-06-25","o":10.67,"h":10.67,"l":10.58,"c":10.62,"v":3000},{"d":"1996-06-26","o":10.79,"h":10.83,"l":10.58,"c":10.71,"v":3300},{"d":"1996-06-27","o":10.83,"h":10.83,"l":10.58,"c":10.58,"v":5400},{"d":"1996-06-28","o":10.58,"h":10.88,"l":10.58,"c":10.62,"v":36000},{"d":"1996-07-01","o":10.88,"h":10.88,"l":10.67,"c":10.75,"v":70800},{"d":"1996-07-02","o":10.88,"h":10.88,"l":10.62,"c":10.75,"v":6600},{"d":"1996-07-03","o":10.79,"h":11.08,"l":10.62,"c":11.08,"v":69300},{"d":"1996-07-05","o":10.88,"h":11,"l":10.88,"c":11,"v":7800},{"d":"1996-07-08","o":11,"h":11,"l":10.88,"c":11,"v":14700},{"d":"1996-07-09","o":10.96,"h":11,"l":10.88,"c":10.94,"v":80100},{"d":"1996-07-10","o":10.91,"h":11,"l":10.88,"c":10.88,"v":37800},{"d":"1996-07-11","o":10.96,"h":10.96,"l":10.58,"c":10.62,"v":64800},{"d":"1996-07-12","o":10.67,"h":10.67,"l":10.58,"c":10.58,"v":10500},{"d":"1996-07-15","o":10.58,"h":10.58,"l":10.42,"c":10.42,"v":14700},{"d":"1996-07-16","o":10.42,"h":10.58,"l":10.33,"c":10.38,"v":54900},{"d":"1996-07-17","o":10.33,"h":10.33,"l":10.33,"c":10.33,"v":4800},{"d":"1996-07-18","o":10.42,"h":10.58,"l":10.33,"c":10.54,"v":46200},{"d":"1996-07-19","o":10.58,"h":10.58,"l":10.33,"c":10.33,"v":35700},{"d":"1996-07-22","o":10.58,"h":10.58,"l":10.33,"c":10.38,"v":11100},{"d":"1996-07-23","o":10.44,"h":10.5,"l":10.33,"c":10.5,"v":131100},{"d":"1996-07-24","o":10.33,"h":10.5,"l":10.25,"c":10.39,"v":10800},{"d":"1996-07-25","o":10.33,"h":10.58,"l":10.33,"c":10.58,"v":9900},{"d":"1996-07-26","o":10.42,"h":10.58,"l":10.42,"c":10.42,"v":113100},{"d":"1996-07-29","o":10.42,"h":10.5,"l":10.33,"c":10.5,"v":39900},{"d":"1996-07-30","o":10.5,"h":10.58,"l":10.38,"c":10.38,"v":27000},{"d":"1996-07-31","o":10.58,"h":11.02,"l":10.58,"c":11.02,"v":254700},{"d":"1996-08-01","o":11.08,"h":11.33,"l":10.92,"c":11.08,"v":94500},{"d":"1996-08-02","o":11.25,"h":11.25,"l":11.12,"c":11.25,"v":31200},{"d":"1996-08-05","o":11,"h":11.25,"l":11,"c":11.06,"v":34800},{"d":"1996-08-06","o":11.08,"h":11.17,"l":10.96,"c":11.17,"v":41700},{"d":"1996-08-07","o":11.33,"h":11.71,"l":11.25,"c":11.71,"v":97800},{"d":"1996-08-08","o":11.67,"h":11.75,"l":11.5,"c":11.75,"v":16500},{"d":"1996-08-09","o":11.75,"h":11.75,"l":11.5,"c":11.75,"v":77100},{"d":"1996-08-12","o":11.75,"h":11.75,"l":11.5,"c":11.5,"v":1800},{"d":"1996-08-13","o":11.75,"h":11.75,"l":11.58,"c":11.75,"v":69900},{"d":"1996-08-14","o":11.58,"h":11.58,"l":11.58,"c":11.58,"v":3600},{"d":"1996-08-15","o":11.75,"h":11.75,"l":11.67,"c":11.75,"v":33300},{"d":"1996-08-16","o":11.75,"h":11.75,"l":11.75,"c":11.75,"v":8100},{"d":"1996-08-19","o":11.58,"h":11.75,"l":11.58,"c":11.75,"v":1500},{"d":"1996-08-20","o":11.58,"h":11.75,"l":11.58,"c":11.58,"v":70500},{"d":"1996-08-21","o":11.58,"h":11.92,"l":11.58,"c":11.67,"v":30000},{"d":"1996-08-22","o":11.92,"h":12.08,"l":11.71,"c":11.96,"v":35400},{"d":"1996-08-23","o":11.92,"h":12.08,"l":11.83,"c":11.83,"v":32400},{"d":"1996-08-26","o":12.08,"h":12.08,"l":11.83,"c":12,"v":10500},{"d":"1996-08-27","o":11.92,"h":12.08,"l":11.92,"c":12.04,"v":36000},{"d":"1996-08-28","o":11.92,"h":11.96,"l":11.92,"c":11.96,"v":4200},{"d":"1996-08-29","o":12.08,"h":12.17,"l":12,"c":12.17,"v":24000},{"d":"1996-08-30","o":12.25,"h":12.25,"l":12.08,"c":12.17,"v":24300},{"d":"1996-09-03","o":12,"h":12.42,"l":12,"c":12.42,"v":51300},{"d":"1996-09-04","o":12.25,"h":12.25,"l":12.25,"c":12.25,"v":5400},{"d":"1996-09-05","o":12.42,"h":12.42,"l":12.25,"c":12.42,"v":21000},{"d":"1996-09-06","o":12.25,"h":12.54,"l":12.25,"c":12.42,"v":28500},{"d":"1996-09-09","o":12.58,"h":12.58,"l":12.42,"c":12.46,"v":11400},{"d":"1996-09-10","o":12.58,"h":12.71,"l":12.42,"c":12.58,"v":42300},{"d":"1996-09-11","o":12.5,"h":12.5,"l":12.5,"c":12.5,"v":3900},{"d":"1996-09-12","o":12.67,"h":12.67,"l":12.5,"c":12.5,"v":1200},{"d":"1996-09-13","o":12.5,"h":12.67,"l":12.5,"c":12.67,"v":1200},{"d":"1996-09-16","o":12.58,"h":12.75,"l":12.58,"c":12.62,"v":23100},{"d":"1996-09-17","o":12.58,"h":12.83,"l":12.58,"c":12.67,"v":24300},{"d":"1996-09-18","o":12.58,"h":12.92,"l":12.58,"c":12.75,"v":40500},{"d":"1996-09-19","o":12.67,"h":12.92,"l":12.67,"c":12.92,"v":23400},{"d":"1996-09-20","o":12.67,"h":12.92,"l":12.67,"c":12.67,"v":15900},{"d":"1996-09-23","o":12.67,"h":12.67,"l":12.67,"c":12.67,"v":2100},{"d":"1996-09-24","o":12.67,"h":12.79,"l":12.67,"c":12.67,"v":6600},{"d":"1996-09-25","o":12.92,"h":13.08,"l":12.83,"c":12.98,"v":26700},{"d":"1996-09-26","o":12.83,"h":12.92,"l":12.83,"c":12.92,"v":4500},{"d":"1996-09-27","o":12.83,"h":12.96,"l":12.83,"c":12.96,"v":1500},{"d":"1996-09-30","o":12.83,"h":13.08,"l":12.83,"c":12.83,"v":7800},{"d":"1996-10-01","o":13.08,"h":13.08,"l":12.83,"c":12.83,"v":6300},{"d":"1996-10-02","o":12.9,"h":13.25,"l":12.83,"c":13.25,"v":63600},{"d":"1996-10-03","o":13.25,"h":13.25,"l":13,"c":13,"v":4800},{"d":"1996-10-04","o":13.25,"h":13.25,"l":13,"c":13,"v":9900},{"d":"1996-10-07","o":13,"h":13,"l":13,"c":13,"v":1800},{"d":"1996-10-08","o":13.25,"h":13.25,"l":12.92,"c":12.92,"v":51600},{"d":"1996-10-09","o":13.04,"h":13.08,"l":12.83,"c":12.83,"v":53400},{"d":"1996-10-10","o":12.92,"h":13,"l":12.83,"c":13,"v":30000},{"d":"1996-10-11","o":12.83,"h":13.5,"l":12.83,"c":13.42,"v":59100},{"d":"1996-10-14","o":13.33,"h":13.67,"l":13.33,"c":13.58,"v":47700},{"d":"1996-10-15","o":13.75,"h":13.75,"l":13.58,"c":13.58,"v":19800},{"d":"1996-10-16","o":13.58,"h":13.58,"l":13.33,"c":13.33,"v":49200},{"d":"1996-10-17","o":13.25,"h":13.42,"l":13.17,"c":13.42,"v":6900},{"d":"1996-10-18","o":13.17,"h":13.42,"l":13.17,"c":13.33,"v":3900},{"d":"1996-10-21","o":13.17,"h":13.29,"l":13.17,"c":13.25,"v":2400},{"d":"1996-10-22","o":13.25,"h":13.29,"l":13.25,"c":13.27,"v":9600},{"d":"1996-10-23","o":13.25,"h":13.42,"l":13.25,"c":13.25,"v":3300},{"d":"1996-10-24","o":13.25,"h":13.33,"l":13,"c":13,"v":45600},{"d":"1996-10-25","o":13,"h":13.21,"l":13,"c":13,"v":1500},{"d":"1996-10-28","o":13.04,"h":13.04,"l":13,"c":13,"v":19800},{"d":"1996-10-29","o":12.92,"h":13.04,"l":12.83,"c":13.04,"v":61200},{"d":"1996-10-30","o":13.04,"h":13.04,"l":13.04,"c":13.04,"v":0},{"d":"1996-10-31","o":12.83,"h":13.08,"l":12.83,"c":13,"v":68100},{"d":"1996-11-01","o":12.96,"h":13.17,"l":12.96,"c":13.04,"v":42900},{"d":"1996-11-04","o":13.17,"h":13.17,"l":13,"c":13,"v":49800},{"d":"1996-11-05","o":13,"h":13.25,"l":13,"c":13.25,"v":31500},{"d":"1996-11-06","o":13.08,"h":13.21,"l":13.08,"c":13.08,"v":71700},{"d":"1996-11-07","o":13.08,"h":13.33,"l":13.08,"c":13.08,"v":3900},{"d":"1996-11-08","o":13.21,"h":13.21,"l":13.21,"c":13.21,"v":600},{"d":"1996-11-11","o":13.08,"h":13.08,"l":13.08,"c":13.08,"v":1500},{"d":"1996-11-12","o":13.33,"h":13.33,"l":13.08,"c":13.08,"v":7500},{"d":"1996-11-13","o":13.08,"h":13.33,"l":13.08,"c":13.33,"v":6300},{"d":"1996-11-14","o":13.33,"h":13.33,"l":13.08,"c":13.25,"v":36000},{"d":"1996-11-15","o":13.33,"h":13.42,"l":13.33,"c":13.38,"v":17400},{"d":"1996-11-18","o":13.42,"h":13.42,"l":13.42,"c":13.42,"v":300},{"d":"1996-11-19","o":13.17,"h":13.29,"l":13.17,"c":13.29,"v":4500},{"d":"1996-11-20","o":13.25,"h":13.33,"l":13.25,"c":13.29,"v":138300},{"d":"1996-11-21","o":13.42,"h":13.42,"l":13.17,"c":13.17,"v":2700},{"d":"1996-11-22","o":13.42,"h":13.42,"l":13.17,"c":13.17,"v":4800},{"d":"1996-11-25","o":13.42,"h":13.5,"l":13.17,"c":13.5,"v":135900},{"d":"1996-11-26","o":13.33,"h":13.5,"l":13.33,"c":13.46,"v":18600},{"d":"1996-11-27","o":13.5,"h":13.58,"l":13.42,"c":13.5,"v":43200},{"d":"1996-11-29","o":13.42,"h":13.58,"l":13.42,"c":13.58,"v":1200},{"d":"1996-12-02","o":13.42,"h":13.58,"l":13.42,"c":13.5,"v":9900},{"d":"1996-12-03","o":13.67,"h":13.79,"l":13.67,"c":13.67,"v":28800},{"d":"1996-12-04","o":13.75,"h":14.29,"l":13.67,"c":14.08,"v":233400},{"d":"1996-12-05","o":14,"h":14.08,"l":13.83,"c":13.92,"v":33900},{"d":"1996-12-06","o":13.75,"h":13.96,"l":13.75,"c":13.83,"v":18600},{"d":"1996-12-09","o":14.17,"h":14.17,"l":14,"c":14,"v":7500},{"d":"1996-12-10","o":14.17,"h":14.17,"l":14,"c":14.04,"v":36300},{"d":"1996-12-11","o":14.08,"h":14.08,"l":13.83,"c":13.83,"v":10200},{"d":"1996-12-12","o":13.83,"h":14.08,"l":13.83,"c":14.08,"v":6600},{"d":"1996-12-13","o":13.92,"h":14,"l":13.92,"c":13.92,"v":6300},{"d":"1996-12-16","o":13.92,"h":14.17,"l":13.92,"c":14,"v":16200},{"d":"1996-12-17","o":14.12,"h":14.12,"l":13.92,"c":13.92,"v":3600},{"d":"1996-12-18","o":13.92,"h":14.17,"l":13.92,"c":14.04,"v":20400},{"d":"1996-12-19","o":13.92,"h":14.17,"l":13.92,"c":14.17,"v":1200},{"d":"1996-12-20","o":14.17,"h":14.17,"l":14.17,"c":14.17,"v":2400},{"d":"1996-12-23","o":13.92,"h":14,"l":13.92,"c":14,"v":900},{"d":"1996-12-24","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":600},{"d":"1996-12-26","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":7500},{"d":"1996-12-27","o":13.92,"h":13.96,"l":13.92,"c":13.96,"v":3000},{"d":"1996-12-30","o":13.92,"h":14.08,"l":13.92,"c":14,"v":21300},{"d":"1996-12-31","o":13.98,"h":14.12,"l":13.92,"c":13.92,"v":31200},{"d":"1997-01-02","o":13.92,"h":14.04,"l":13.92,"c":13.92,"v":12000},{"d":"1997-01-03","o":14,"h":14.12,"l":14,"c":14,"v":39000},{"d":"1997-01-06","o":14.12,"h":14.12,"l":13.96,"c":13.96,"v":1200},{"d":"1997-01-07","o":14.12,"h":14.12,"l":13.96,"c":13.96,"v":8700},{"d":"1997-01-08","o":14.08,"h":14.08,"l":13.96,"c":14,"v":14700},{"d":"1997-01-09","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":600},{"d":"1997-01-10","o":14.08,"h":14.08,"l":13.92,"c":13.92,"v":2100},{"d":"1997-01-13","o":13.92,"h":14,"l":13.92,"c":13.96,"v":22500},{"d":"1997-01-14","o":13.92,"h":13.92,"l":13.92,"c":13.92,"v":600},{"d":"1997-01-15","o":14.08,"h":14.08,"l":13.92,"c":13.92,"v":29400},{"d":"1997-01-16","o":13.92,"h":14.08,"l":13.92,"c":13.92,"v":11100},{"d":"1997-01-17","o":13.92,"h":13.96,"l":13.92,"c":13.92,"v":2100},{"d":"1997-01-20","o":13.92,"h":14.17,"l":13.92,"c":13.92,"v":5100},{"d":"1997-01-21","o":13.92,"h":14.08,"l":13.92,"c":14,"v":6900},{"d":"1997-01-22","o":14.08,"h":14.08,"l":13.92,"c":13.92,"v":76800},{"d":"1997-01-23","o":14.08,"h":14.08,"l":13.92,"c":14,"v":22800},{"d":"1997-01-24","o":14.08,"h":14.08,"l":13.92,"c":13.92,"v":11100},{"d":"1997-01-27","o":13.92,"h":14,"l":13.92,"c":14,"v":6000},{"d":"1997-01-28","o":14.08,"h":14.75,"l":14,"c":14.58,"v":111900},{"d":"1997-01-29","o":14.75,"h":14.75,"l":14.6,"c":14.6,"v":19500},{"d":"1997-01-30","o":14.75,"h":14.75,"l":14.58,"c":14.58,"v":45000},{"d":"1997-01-31","o":14.58,"h":15.33,"l":14.58,"c":15,"v":132600},{"d":"1997-02-03","o":15.08,"h":15.25,"l":14.92,"c":15,"v":21000},{"d":"1997-02-04","o":15,"h":15.25,"l":14.92,"c":14.92,"v":85500},{"d":"1997-02-05","o":14.92,"h":15.25,"l":14.92,"c":14.92,"v":32400},{"d":"1997-02-06","o":14.92,"h":15,"l":14.92,"c":14.92,"v":8400},{"d":"1997-02-07","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":0},{"d":"1997-02-10","o":14.92,"h":14.92,"l":14.92,"c":14.92,"v":1800},{"d":"1997-02-11","o":15.12,"h":15.25,"l":15,"c":15,"v":117900},{"d":"1997-02-12","o":15,"h":15.58,"l":15,"c":15.58,"v":95700},{"d":"1997-02-13","o":15.58,"h":16.25,"l":15.58,"c":16.08,"v":159600},{"d":"1997-02-14","o":16.17,"h":16.5,"l":15.83,"c":15.96,"v":121500},{"d":"1997-02-18","o":15.83,"h":16.17,"l":15.75,"c":15.75,"v":66600},{"d":"1997-02-19","o":16.08,"h":16.08,"l":15.92,"c":15.92,"v":20100},{"d":"1997-02-20","o":15.92,"h":15.92,"l":15.58,"c":15.58,"v":24600},{"d":"1997-02-21","o":15.5,"h":15.83,"l":15.5,"c":15.83,"v":18900},{"d":"1997-02-24","o":15.83,"h":16,"l":15.67,"c":16,"v":16200},{"d":"1997-02-25","o":16,"h":16.08,"l":15.67,"c":15.96,"v":26100},{"d":"1997-02-26","o":15.83,"h":15.96,"l":15.83,"c":15.83,"v":22800},{"d":"1997-02-27","o":15.92,"h":15.92,"l":15.92,"c":15.92,"v":4500},{"d":"1997-02-28","o":16.08,"h":16.08,"l":15.92,"c":15.92,"v":5700},{"d":"1997-03-03","o":16,"h":16.08,"l":15.92,"c":15.92,"v":10800},{"d":"1997-03-04","o":16.17,"h":16.17,"l":15.92,"c":16,"v":2700},{"d":"1997-03-05","o":16.17,"h":16.25,"l":15.92,"c":16.12,"v":26400},{"d":"1997-03-06","o":16.23,"h":16.67,"l":16.12,"c":16.33,"v":79200},{"d":"1997-03-07","o":16.33,"h":16.75,"l":16.33,"c":16.42,"v":119400},{"d":"1997-03-10","o":16.42,"h":16.42,"l":16.42,"c":16.42,"v":0},{"d":"1997-03-11","o":16.33,"h":16.5,"l":16.17,"c":16.17,"v":35400},{"d":"1997-03-12","o":16.42,"h":16.42,"l":15.83,"c":15.83,"v":20400},{"d":"1997-03-13","o":16.17,"h":16.17,"l":15.58,"c":15.58,"v":18300},{"d":"1997-03-14","o":15.62,"h":15.62,"l":15.42,"c":15.42,"v":16500},{"d":"1997-03-17","o":15.42,"h":15.58,"l":15.25,"c":15.58,"v":23100},{"d":"1997-03-18","o":15.58,"h":15.58,"l":15.25,"c":15.25,"v":17100},{"d":"1997-03-19","o":15.5,"h":15.5,"l":15.17,"c":15.17,"v":1800},{"d":"1997-03-20","o":15.5,"h":15.5,"l":14.92,"c":15.17,"v":69000},{"d":"1997-03-21","o":15.17,"h":15.17,"l":14.75,"c":14.75,"v":28200},{"d":"1997-03-24","o":14.83,"h":14.83,"l":14.5,"c":14.62,"v":49500},{"d":"1997-03-25","o":14.67,"h":14.75,"l":14.58,"c":14.75,"v":49800},{"d":"1997-03-26","o":14.58,"h":14.88,"l":14.58,"c":14.79,"v":149700},{"d":"1997-03-27","o":14.88,"h":14.88,"l":14.75,"c":14.75,"v":28200},{"d":"1997-03-31","o":15,"h":15,"l":14.75,"c":14.83,"v":49500},{"d":"1997-04-01","o":14.67,"h":14.92,"l":14.67,"c":14.88,"v":51600},{"d":"1997-04-02","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":1200},{"d":"1997-04-03","o":14.75,"h":14.79,"l":14.67,"c":14.79,"v":14400},{"d":"1997-04-04","o":14.75,"h":14.92,"l":14.67,"c":14.92,"v":10200},{"d":"1997-04-07","o":14.67,"h":15,"l":14.67,"c":14.75,"v":7500},{"d":"1997-04-08","o":15,"h":15.62,"l":15,"c":15.46,"v":153000},{"d":"1997-04-09","o":15.75,"h":15.75,"l":15.25,"c":15.5,"v":85800},{"d":"1997-04-10","o":15.21,"h":15.33,"l":15.17,"c":15.25,"v":14400},{"d":"1997-04-11","o":14.92,"h":14.92,"l":14.67,"c":14.67,"v":27300},{"d":"1997-04-14","o":14.67,"h":14.71,"l":14.58,"c":14.62,"v":141000},{"d":"1997-04-15","o":14.83,"h":14.83,"l":14.62,"c":14.83,"v":10500},{"d":"1997-04-16","o":14.62,"h":14.62,"l":14.62,"c":14.62,"v":900},{"d":"1997-04-17","o":14.67,"h":14.67,"l":14.67,"c":14.67,"v":2400},{"d":"1997-04-18","o":14.83,"h":14.83,"l":14.83,"c":14.83,"v":300},{"d":"1997-04-21","o":14.62,"h":14.83,"l":14.62,"c":14.62,"v":5100},{"d":"1997-04-22","o":14.62,"h":14.73,"l":14.62,"c":14.62,"v":75000},{"d":"1997-04-23","o":14.75,"h":15.33,"l":14.75,"c":15.08,"v":45300},{"d":"1997-04-24","o":15.42,"h":15.42,"l":15.08,"c":15.17,"v":63900},{"d":"1997-04-25","o":15.17,"h":15.33,"l":14.96,"c":14.96,"v":201900},{"d":"1997-04-28","o":14.96,"h":15.08,"l":14.96,"c":15.04,"v":61500},{"d":"1997-04-29","o":14.96,"h":15.33,"l":14.96,"c":15.33,"v":44400},{"d":"1997-04-30","o":15.25,"h":15.25,"l":15,"c":15.08,"v":20100},{"d":"1997-05-01","o":15.17,"h":15.44,"l":15,"c":15.42,"v":161700},{"d":"1997-05-02","o":15.46,"h":15.79,"l":15.46,"c":15.79,"v":18600},{"d":"1997-05-05","o":15.83,"h":16,"l":15.75,"c":15.75,"v":12600},{"d":"1997-05-06","o":15.83,"h":16,"l":15.75,"c":15.75,"v":3900},{"d":"1997-05-07","o":15.75,"h":16.08,"l":15.75,"c":15.75,"v":38700},{"d":"1997-05-08","o":15.79,"h":15.79,"l":15.67,"c":15.67,"v":7200},{"d":"1997-05-09","o":15.67,"h":15.75,"l":15.5,"c":15.71,"v":56700},{"d":"1997-05-12","o":15.5,"h":15.75,"l":15.5,"c":15.75,"v":4500},{"d":"1997-05-13","o":15.5,"h":15.75,"l":15.5,"c":15.67,"v":8400},{"d":"1997-05-14","o":15.5,"h":15.75,"l":15.5,"c":15.5,"v":18900},{"d":"1997-05-15","o":15.5,"h":15.92,"l":15.5,"c":15.67,"v":16200},{"d":"1997-05-16","o":16.08,"h":16.08,"l":15.67,"c":15.67,"v":1500},{"d":"1997-05-19","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":1200},{"d":"1997-05-20","o":15.67,"h":15.88,"l":15.67,"c":15.67,"v":2100},{"d":"1997-05-21","o":15.75,"h":15.92,"l":15.75,"c":15.92,"v":1200},{"d":"1997-05-22","o":16.08,"h":16.08,"l":15.75,"c":15.92,"v":3900},{"d":"1997-05-23","o":15.75,"h":16.02,"l":15.75,"c":16.02,"v":3300},{"d":"1997-05-27","o":15.83,"h":16.08,"l":15.75,"c":15.92,"v":76200},{"d":"1997-05-28","o":15.92,"h":15.92,"l":15.92,"c":15.92,"v":0},{"d":"1997-05-29","o":15.88,"h":15.88,"l":15.88,"c":15.88,"v":6600},{"d":"1997-05-30","o":15.79,"h":16,"l":15.75,"c":16,"v":6900},{"d":"1997-06-02","o":16.08,"h":16.08,"l":15.75,"c":15.75,"v":8400},{"d":"1997-06-03","o":15.75,"h":16.08,"l":15.75,"c":16.08,"v":3000},{"d":"1997-06-04","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":0},{"d":"1997-06-05","o":16.08,"h":16.08,"l":15.75,"c":15.75,"v":60900},{"d":"1997-06-06","o":16.08,"h":16.08,"l":16.08,"c":16.08,"v":1800},{"d":"1997-06-09","o":16.08,"h":16.25,"l":15.92,"c":16.12,"v":25800},{"d":"1997-06-10","o":16.08,"h":16.5,"l":16.08,"c":16.25,"v":33600},{"d":"1997-06-11","o":16.5,"h":16.67,"l":16.25,"c":16.42,"v":50400},{"d":"1997-06-12","o":16.67,"h":16.67,"l":16.33,"c":16.5,"v":10200},{"d":"1997-06-13","o":16.67,"h":16.67,"l":16.33,"c":16.42,"v":37200},{"d":"1997-06-16","o":16.33,"h":16.42,"l":16.25,"c":16.33,"v":30600},{"d":"1997-06-17","o":16.25,"h":16.38,"l":16.25,"c":16.25,"v":10200},{"d":"1997-06-18","o":16.5,"h":16.75,"l":16.42,"c":16.62,"v":55500},{"d":"1997-06-19","o":16.83,"h":16.92,"l":16.77,"c":16.77,"v":29100},{"d":"1997-06-20","o":17,"h":17.08,"l":16.75,"c":17,"v":27600},{"d":"1997-06-23","o":16.96,"h":17.17,"l":16.92,"c":17.17,"v":24900},{"d":"1997-06-24","o":17.42,"h":17.5,"l":17.17,"c":17.38,"v":53100},{"d":"1997-06-25","o":17.5,"h":17.83,"l":17.5,"c":17.75,"v":86700},{"d":"1997-06-26","o":17.75,"h":17.92,"l":17.58,"c":17.92,"v":78600},{"d":"1997-06-27","o":18,"h":18.17,"l":18,"c":18.17,"v":127200},{"d":"1997-06-30","o":17.96,"h":18.17,"l":17.96,"c":18.17,"v":25800},{"d":"1997-07-01","o":18.06,"h":18.06,"l":17.42,"c":17.62,"v":39900},{"d":"1997-07-02","o":17.42,"h":17.75,"l":17.42,"c":17.58,"v":32700},{"d":"1997-07-03","o":17.58,"h":17.58,"l":17.58,"c":17.58,"v":0},{"d":"1997-07-07","o":17.58,"h":17.67,"l":17.58,"c":17.67,"v":4500},{"d":"1997-07-08","o":17.92,"h":18.25,"l":17.92,"c":18,"v":47100},{"d":"1997-07-09","o":18.25,"h":18.33,"l":18,"c":18.33,"v":38700},{"d":"1997-07-10","o":18.08,"h":18.67,"l":18.08,"c":18.5,"v":65100},{"d":"1997-07-11","o":18.6,"h":18.75,"l":18.46,"c":18.46,"v":2700},{"d":"1997-07-14","o":18.6,"h":18.75,"l":18.46,"c":18.67,"v":7800},{"d":"1997-07-15","o":18.46,"h":18.88,"l":18.46,"c":18.88,"v":29700},{"d":"1997-07-16","o":18.79,"h":18.79,"l":18.79,"c":18.79,"v":2400},{"d":"1997-07-17","o":18.79,"h":19.5,"l":18.79,"c":19.25,"v":93000},{"d":"1997-07-18","o":19,"h":19.42,"l":18.75,"c":19.33,"v":120000},{"d":"1997-07-21","o":19.67,"h":19.67,"l":19.42,"c":19.58,"v":3900},{"d":"1997-07-22","o":19.54,"h":19.54,"l":19.42,"c":19.42,"v":12000},{"d":"1997-07-23","o":19.42,"h":19.42,"l":19.17,"c":19.33,"v":41100},{"d":"1997-07-24","o":19.17,"h":19.42,"l":19.17,"c":19.17,"v":3600},{"d":"1997-07-25","o":19.17,"h":19.42,"l":19.17,"c":19.31,"v":7800},{"d":"1997-07-28","o":19.31,"h":19.31,"l":19.31,"c":19.31,"v":0},{"d":"1997-07-29","o":19.17,"h":19.17,"l":19.17,"c":19.17,"v":9600},{"d":"1997-07-30","o":19.25,"h":19.33,"l":19.25,"c":19.25,"v":10800},{"d":"1997-07-31","o":19.42,"h":20.17,"l":19.33,"c":19.75,"v":118500},{"d":"1997-08-01","o":19.75,"h":20.08,"l":19.75,"c":20.08,"v":65700},{"d":"1997-08-04","o":20.08,"h":20.17,"l":19.83,"c":19.96,"v":75900},{"d":"1997-08-05","o":19.96,"h":20.09,"l":19.96,"c":20,"v":15300},{"d":"1997-08-06","o":20,"h":20.08,"l":19.83,"c":19.83,"v":46200},{"d":"1997-08-07","o":19.83,"h":19.83,"l":19.83,"c":19.83,"v":3000},{"d":"1997-08-08","o":19.83,"h":19.83,"l":19.58,"c":19.83,"v":15300},{"d":"1997-08-11","o":19.71,"h":19.75,"l":19.58,"c":19.58,"v":23100},{"d":"1997-08-12","o":20,"h":20.08,"l":19.88,"c":19.92,"v":59400},{"d":"1997-08-13","o":20,"h":20,"l":19.88,"c":19.88,"v":32100},{"d":"1997-08-14","o":20.08,"h":20.17,"l":20,"c":20,"v":20400},{"d":"1997-08-15","o":19.92,"h":19.92,"l":19.83,"c":19.83,"v":18900},{"d":"1997-08-18","o":19.83,"h":20.04,"l":19.83,"c":20.04,"v":40200},{"d":"1997-08-19","o":20.08,"h":20.17,"l":20.08,"c":20.17,"v":1200},{"d":"1997-08-20","o":19.92,"h":20.5,"l":19.92,"c":20.5,"v":19800},{"d":"1997-08-21","o":20.5,"h":20.5,"l":20.17,"c":20.29,"v":13500},{"d":"1997-08-22","o":20.08,"h":20.42,"l":20,"c":20.42,"v":57900},{"d":"1997-08-25","o":20.25,"h":20.58,"l":20.25,"c":20.4,"v":30000},{"d":"1997-08-26","o":20.42,"h":20.83,"l":20.42,"c":20.42,"v":10800},{"d":"1997-08-27","o":20.42,"h":20.75,"l":20.42,"c":20.5,"v":60300},{"d":"1997-08-28","o":20.46,"h":20.65,"l":20.46,"c":20.65,"v":1800},{"d":"1997-08-29","o":20.83,"h":20.83,"l":20.46,"c":20.46,"v":11400},{"d":"1997-09-02","o":20.79,"h":20.79,"l":20.46,"c":20.65,"v":30300},{"d":"1997-09-03","o":20.83,"h":21,"l":20.67,"c":21,"v":18600},{"d":"1997-09-04","o":21.08,"h":21.33,"l":21.08,"c":21.33,"v":28800},{"d":"1997-09-05","o":21.17,"h":21.17,"l":20.67,"c":20.67,"v":35400},{"d":"1997-09-08","o":20.83,"h":20.85,"l":20.67,"c":20.67,"v":20700},{"d":"1997-09-09","o":20.75,"h":20.85,"l":20.67,"c":20.67,"v":8700},{"d":"1997-09-10","o":20.67,"h":21.25,"l":20.67,"c":21.25,"v":18900},{"d":"1997-09-11","o":21.21,"h":21.42,"l":21.21,"c":21.42,"v":18600},{"d":"1997-09-12","o":21.44,"h":21.44,"l":21.25,"c":21.33,"v":10500},{"d":"1997-09-15","o":21.33,"h":21.71,"l":21.33,"c":21.71,"v":11400},{"d":"1997-09-16","o":21.62,"h":22.08,"l":21.62,"c":21.75,"v":26400},{"d":"1997-09-17","o":22,"h":22,"l":21.75,"c":21.75,"v":16500},{"d":"1997-09-18","o":21.83,"h":21.83,"l":21.5,"c":21.5,"v":16800},{"d":"1997-09-19","o":21.42,"h":21.42,"l":21.42,"c":21.42,"v":4500},{"d":"1997-09-22","o":21.83,"h":21.83,"l":21.42,"c":21.42,"v":1500},{"d":"1997-09-23","o":21.42,"h":21.83,"l":21.42,"c":21.83,"v":5400},{"d":"1997-09-24","o":21.42,"h":21.67,"l":21.42,"c":21.67,"v":2700},{"d":"1997-09-25","o":21.42,"h":21.67,"l":21.42,"c":21.67,"v":900},{"d":"1997-09-26","o":21.5,"h":21.67,"l":21.5,"c":21.67,"v":3000},{"d":"1997-09-29","o":21.42,"h":21.5,"l":21.33,"c":21.38,"v":24300},{"d":"1997-09-30","o":21.33,"h":21.5,"l":21.25,"c":21.5,"v":9300},{"d":"1997-10-01","o":21.25,"h":21.67,"l":21.25,"c":21.67,"v":9900},{"d":"1997-10-02","o":21.67,"h":22.08,"l":21.33,"c":22.08,"v":39900},{"d":"1997-10-03","o":22.33,"h":22.5,"l":22.17,"c":22.17,"v":18600},{"d":"1997-10-06","o":22.17,"h":22.67,"l":22.17,"c":22.67,"v":13500},{"d":"1997-10-07","o":22.08,"h":22.5,"l":22.08,"c":22.38,"v":6600},{"d":"1997-10-08","o":22.67,"h":23.08,"l":22.42,"c":22.42,"v":51600},{"d":"1997-10-09","o":22.42,"h":22.5,"l":22.42,"c":22.42,"v":1200},{"d":"1997-10-10","o":22.42,"h":22.92,"l":22.42,"c":22.92,"v":17400},{"d":"1997-10-13","o":22.42,"h":22.71,"l":22.42,"c":22.71,"v":13200},{"d":"1997-10-14","o":22.42,"h":22.42,"l":22.25,"c":22.25,"v":3300},{"d":"1997-10-15","o":22.25,"h":22.25,"l":21.83,"c":21.83,"v":21900},{"d":"1997-10-16","o":21.83,"h":21.83,"l":21.33,"c":21.62,"v":18300},{"d":"1997-10-17","o":20.92,"h":20.92,"l":20.92,"c":20.92,"v":2400},{"d":"1997-10-20","o":22,"h":22,"l":21,"c":21,"v":13500},{"d":"1997-10-21","o":20.67,"h":21,"l":20.33,"c":21,"v":5400},{"d":"1997-10-22","o":21.67,"h":22.42,"l":21.48,"c":21.67,"v":108000},{"d":"1997-10-23","o":22,"h":22.25,"l":21.67,"c":21.67,"v":12000},{"d":"1997-10-24","o":21.88,"h":21.88,"l":21.67,"c":21.75,"v":18300},{"d":"1997-10-27","o":21.67,"h":22.1,"l":21.25,"c":21.58,"v":22500},{"d":"1997-10-28","o":21,"h":21.33,"l":20.67,"c":21.17,"v":31800},{"d":"1997-10-29","o":21,"h":21.58,"l":21,"c":21.33,"v":39000},{"d":"1997-10-30","o":21.67,"h":21.67,"l":21,"c":21.67,"v":13200},{"d":"1997-10-31","o":21.42,"h":21.67,"l":21.33,"c":21.67,"v":20400},{"d":"1997-11-03","o":21.5,"h":21.5,"l":21.25,"c":21.5,"v":41400},{"d":"1997-11-04","o":21.56,"h":22.17,"l":21.33,"c":22.17,"v":10500},{"d":"1997-11-05","o":21.25,"h":21.25,"l":21.25,"c":21.25,"v":1500},{"d":"1997-11-06","o":21.25,"h":21.83,"l":21.25,"c":21.67,"v":12600},{"d":"1997-11-07","o":21.17,"h":21.5,"l":21.17,"c":21.5,"v":1500},{"d":"1997-11-10","o":21.17,"h":21.5,"l":21.17,"c":21.5,"v":3600},{"d":"1997-11-11","o":21.17,"h":21.5,"l":21.17,"c":21.5,"v":15300},{"d":"1997-11-12","o":21.5,"h":21.5,"l":21.38,"c":21.5,"v":2100},{"d":"1997-11-13","o":21.38,"h":21.46,"l":21.38,"c":21.46,"v":11700},{"d":"1997-11-14","o":21.33,"h":21.67,"l":21.33,"c":21.58,"v":7800},{"d":"1997-11-17","o":21.75,"h":21.75,"l":21.42,"c":21.67,"v":68100},{"d":"1997-11-18","o":21.5,"h":21.67,"l":21.5,"c":21.58,"v":6600},{"d":"1997-11-19","o":21.58,"h":21.58,"l":21.58,"c":21.58,"v":0},{"d":"1997-11-20","o":21.58,"h":21.58,"l":21.42,"c":21.5,"v":15300},{"d":"1997-11-21","o":21.5,"h":21.58,"l":21.42,"c":21.54,"v":21300},{"d":"1997-11-24","o":21.42,"h":21.75,"l":21.42,"c":21.42,"v":11400},{"d":"1997-11-25","o":21.75,"h":21.75,"l":21.42,"c":21.54,"v":10200},{"d":"1997-11-26","o":21.44,"h":21.46,"l":21.44,"c":21.46,"v":3900},{"d":"1997-11-28","o":21.46,"h":21.56,"l":21.46,"c":21.56,"v":3900},{"d":"1997-12-01","o":21.58,"h":21.75,"l":21.42,"c":21.62,"v":10200},{"d":"1997-12-02","o":21.58,"h":21.58,"l":21.46,"c":21.52,"v":24900},{"d":"1997-12-03","o":21.58,"h":21.58,"l":21.46,"c":21.52,"v":52800},{"d":"1997-12-04","o":21.42,"h":21.58,"l":21.42,"c":21.58,"v":4800},{"d":"1997-12-05","o":21.58,"h":21.58,"l":21.5,"c":21.5,"v":12300},{"d":"1997-12-08","o":21.5,"h":21.58,"l":21.42,"c":21.46,"v":100200},{"d":"1997-12-09","o":21.33,"h":21.46,"l":21,"c":21.42,"v":144300},{"d":"1997-12-10","o":21.33,"h":21.58,"l":21.33,"c":21.54,"v":39900},{"d":"1997-12-11","o":21.33,"h":21.58,"l":21.33,"c":21.54,"v":56100},{"d":"1997-12-12","o":21.42,"h":21.52,"l":21.42,"c":21.5,"v":8700},{"d":"1997-12-15","o":21.42,"h":21.62,"l":21.42,"c":21.62,"v":13500},{"d":"1997-12-16","o":21.62,"h":21.67,"l":21.54,"c":21.54,"v":35700},{"d":"1997-12-17","o":21.54,"h":21.71,"l":21.54,"c":21.58,"v":15300},{"d":"1997-12-18","o":21.83,"h":21.83,"l":21.54,"c":21.58,"v":16500},{"d":"1997-12-19","o":21.67,"h":21.71,"l":21.42,"c":21.58,"v":82200},{"d":"1997-12-22","o":21.67,"h":22.67,"l":21.67,"c":22.46,"v":118500},{"d":"1997-12-23","o":22.67,"h":22.67,"l":22.6,"c":22.6,"v":2400},{"d":"1997-12-24","o":22.67,"h":22.67,"l":22.58,"c":22.58,"v":7800},{"d":"1997-12-26","o":22.67,"h":22.67,"l":22.58,"c":22.67,"v":3900},{"d":"1997-12-29","o":22.67,"h":23.67,"l":22.67,"c":23.62,"v":33600},{"d":"1997-12-30","o":23.21,"h":25,"l":23.21,"c":24,"v":127500},{"d":"1997-12-31","o":24.17,"h":25.17,"l":24.08,"c":24.33,"v":69900},{"d":"1998-01-02","o":24.33,"h":25.17,"l":24.17,"c":25.17,"v":49200},{"d":"1998-01-05","o":24.33,"h":25.67,"l":24.33,"c":25.25,"v":40800},{"d":"1998-01-06","o":25.25,"h":25.25,"l":24.17,"c":24.33,"v":48300},{"d":"1998-01-07","o":24.92,"h":24.92,"l":23,"c":23,"v":52800},{"d":"1998-01-08","o":23.5,"h":24,"l":23,"c":24,"v":5100},{"d":"1998-01-09","o":22.33,"h":22.33,"l":21.67,"c":22.08,"v":8100},{"d":"1998-01-12","o":20.67,"h":21.67,"l":20.67,"c":21.29,"v":8100},{"d":"1998-01-13","o":21.17,"h":21.62,"l":20.33,"c":20.5,"v":23700},{"d":"1998-01-14","o":21,"h":21.17,"l":20.5,"c":21.17,"v":29700},{"d":"1998-01-15","o":20.67,"h":21.83,"l":20.67,"c":21.62,"v":14100},{"d":"1998-01-16","o":21.83,"h":23,"l":21.83,"c":23,"v":17700},{"d":"1998-01-20","o":23,"h":24.31,"l":23,"c":23.67,"v":36000},{"d":"1998-01-21","o":23,"h":23.21,"l":22.42,"c":22.5,"v":45300},{"d":"1998-01-22","o":23.08,"h":23.67,"l":22.5,"c":23,"v":115200},{"d":"1998-01-23","o":23.08,"h":23.08,"l":22.83,"c":23.02,"v":37800},{"d":"1998-01-26","o":23,"h":23,"l":22.58,"c":22.58,"v":24900},{"d":"1998-01-27","o":22.67,"h":23.33,"l":22.67,"c":22.67,"v":47700},{"d":"1998-01-28","o":23.17,"h":24.08,"l":23.17,"c":23.25,"v":57300},{"d":"1998-01-29","o":23.67,"h":24.08,"l":23.25,"c":24.08,"v":3600},{"d":"1998-01-30","o":23.42,"h":23.71,"l":23.25,"c":23.67,"v":27000},{"d":"1998-02-02","o":23.25,"h":23.62,"l":23.25,"c":23.33,"v":99600},{"d":"1998-02-03","o":23.33,"h":23.38,"l":23.33,"c":23.33,"v":7200},{"d":"1998-02-04","o":23.33,"h":23.67,"l":23.33,"c":23.67,"v":52200},{"d":"1998-02-05","o":23.83,"h":23.92,"l":23.33,"c":23.33,"v":4800},{"d":"1998-02-06","o":23.33,"h":23.83,"l":23.33,"c":23.58,"v":1800},{"d":"1998-02-09","o":23.83,"h":23.83,"l":23.33,"c":23.33,"v":13500},{"d":"1998-02-10","o":23.58,"h":24.04,"l":23.58,"c":23.83,"v":9300},{"d":"1998-02-11","o":23.58,"h":23.67,"l":23.58,"c":23.67,"v":2400},{"d":"1998-02-12","o":23.58,"h":23.58,"l":23.58,"c":23.58,"v":12900},{"d":"1998-02-13","o":24.08,"h":24.08,"l":23.58,"c":23.58,"v":6000},{"d":"1998-02-17","o":23.67,"h":23.92,"l":23.58,"c":23.62,"v":14100},{"d":"1998-02-18","o":23.58,"h":23.83,"l":23.58,"c":23.62,"v":139200},{"d":"1998-02-19","o":23.58,"h":23.75,"l":23.58,"c":23.58,"v":99300},{"d":"1998-02-20","o":23.5,"h":23.62,"l":23.5,"c":23.62,"v":80100},{"d":"1998-02-23","o":23.5,"h":23.67,"l":23.5,"c":23.62,"v":97200},{"d":"1998-02-24","o":23.5,"h":24.17,"l":23.5,"c":24,"v":84600},{"d":"1998-02-25","o":23.5,"h":23.75,"l":23.42,"c":23.58,"v":37800},{"d":"1998-02-26","o":23.73,"h":23.83,"l":23.42,"c":23.42,"v":33900},{"d":"1998-02-27","o":23.6,"h":23.6,"l":23.42,"c":23.42,"v":27600},{"d":"1998-03-02","o":23.42,"h":23.42,"l":23.42,"c":23.42,"v":600},{"d":"1998-03-03","o":23.42,"h":23.5,"l":23,"c":23.04,"v":104100},{"d":"1998-03-04","o":22.83,"h":23,"l":22.83,"c":23,"v":3300},{"d":"1998-03-05","o":22.67,"h":23.33,"l":22.67,"c":23.33,"v":31500},{"d":"1998-03-06","o":23,"h":23.42,"l":23,"c":23.17,"v":8100},{"d":"1998-03-09","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":900},{"d":"1998-03-10","o":23.33,"h":23.33,"l":23.33,"c":23.33,"v":1200},{"d":"1998-03-11","o":23.6,"h":23.6,"l":23.17,"c":23.17,"v":23400},{"d":"1998-03-12","o":23.29,"h":23.29,"l":23.17,"c":23.21,"v":21300},{"d":"1998-03-13","o":23.75,"h":23.75,"l":23.17,"c":23.17,"v":6900},{"d":"1998-03-16","o":23.33,"h":23.5,"l":23.17,"c":23.25,"v":4200},{"d":"1998-03-17","o":23.33,"h":23.5,"l":23.17,"c":23.5,"v":21300},{"d":"1998-03-18","o":23.25,"h":23.75,"l":23.25,"c":23.67,"v":4500},{"d":"1998-03-19","o":23.67,"h":24.42,"l":23.67,"c":24.42,"v":81300},{"d":"1998-03-20","o":24.67,"h":24.67,"l":24.12,"c":24.5,"v":21900},{"d":"1998-03-23","o":24.17,"h":24.67,"l":24.17,"c":24.33,"v":7200},{"d":"1998-03-24","o":24.17,"h":24.67,"l":24.17,"c":24.33,"v":5400},{"d":"1998-03-25","o":24.67,"h":24.67,"l":24.33,"c":24.42,"v":5700},{"d":"1998-03-26","o":24.67,"h":24.67,"l":24.5,"c":24.67,"v":12000},{"d":"1998-03-27","o":24.67,"h":25.67,"l":24.67,"c":25.5,"v":78600},{"d":"1998-03-30","o":25.67,"h":25.67,"l":25,"c":25,"v":6300},{"d":"1998-03-31","o":26,"h":26,"l":25.33,"c":25.71,"v":43800},{"d":"1998-04-01","o":26,"h":26.38,"l":25.67,"c":26.25,"v":57000},{"d":"1998-04-02","o":26.67,"h":26.83,"l":25.83,"c":26.83,"v":19500},{"d":"1998-04-03","o":26.83,"h":27,"l":26.33,"c":26.62,"v":43800},{"d":"1998-04-06","o":26.67,"h":26.67,"l":25.83,"c":26.38,"v":30600},{"d":"1998-04-07","o":26.42,"h":26.42,"l":26.14,"c":26.4,"v":20700},{"d":"1998-04-08","o":26.42,"h":26.58,"l":26.08,"c":26.17,"v":34800},{"d":"1998-04-09","o":26.5,"h":26.5,"l":26,"c":26.08,"v":6300},{"d":"1998-04-13","o":26.5,"h":26.5,"l":25.67,"c":26.5,"v":21600},{"d":"1998-04-14","o":26.75,"h":26.75,"l":26.17,"c":26.21,"v":46200},{"d":"1998-04-15","o":26.33,"h":26.67,"l":26,"c":26.5,"v":100200},{"d":"1998-04-16","o":26.33,"h":26.58,"l":26.33,"c":26.33,"v":9000},{"d":"1998-04-17","o":26.33,"h":26.67,"l":26.33,"c":26.67,"v":16200},{"d":"1998-04-20","o":26.33,"h":26.67,"l":26.33,"c":26.58,"v":9900},{"d":"1998-04-21","o":26.42,"h":27.42,"l":26.42,"c":26.75,"v":38700},{"d":"1998-04-22","o":27,"h":27,"l":26.67,"c":27,"v":6600},{"d":"1998-04-23","o":27,"h":27,"l":26.5,"c":26.67,"v":24900},{"d":"1998-04-24","o":26.67,"h":27,"l":26.5,"c":26.54,"v":45000},{"d":"1998-04-27","o":26.5,"h":26.67,"l":26.5,"c":26.5,"v":25800},{"d":"1998-04-28","o":26.67,"h":26.83,"l":26.5,"c":26.6,"v":44700},{"d":"1998-04-29","o":26.83,"h":26.83,"l":26.67,"c":26.67,"v":166200},{"d":"1998-04-30","o":27.33,"h":27.67,"l":26.75,"c":27.33,"v":23100},{"d":"1998-05-01","o":27.33,"h":27.67,"l":27,"c":27,"v":19800},{"d":"1998-05-04","o":27.33,"h":27.58,"l":27,"c":27,"v":6000},{"d":"1998-05-05","o":27.58,"h":27.58,"l":27,"c":27,"v":11700},{"d":"1998-05-06","o":27.42,"h":27.42,"l":26.92,"c":27.04,"v":183900},{"d":"1998-05-07","o":27,"h":27.5,"l":26.83,"c":27.5,"v":66000},{"d":"1998-05-08","o":27,"h":27.25,"l":26.71,"c":26.71,"v":44100},{"d":"1998-05-11","o":26.67,"h":27,"l":26.62,"c":26.83,"v":276300},{"d":"1998-05-12","o":26.83,"h":27,"l":26.42,"c":26.67,"v":21900},{"d":"1998-05-13","o":26.67,"h":27,"l":26.42,"c":26.67,"v":39900},{"d":"1998-05-14","o":26.33,"h":26.83,"l":26.33,"c":26.38,"v":10200},{"d":"1998-05-15","o":26.67,"h":26.67,"l":26.33,"c":26.67,"v":3300},{"d":"1998-05-18","o":26.33,"h":26.67,"l":26.33,"c":26.33,"v":13200},{"d":"1998-05-19","o":26.67,"h":26.67,"l":26.33,"c":26.33,"v":1800},{"d":"1998-05-20","o":26.5,"h":26.67,"l":26.33,"c":26.33,"v":12600},{"d":"1998-05-21","o":26.33,"h":26.75,"l":26.33,"c":26.48,"v":10200},{"d":"1998-05-22","o":26.67,"h":26.67,"l":26,"c":26,"v":9900},{"d":"1998-05-26","o":26.21,"h":26.92,"l":25.83,"c":26.38,"v":147600},{"d":"1998-05-27","o":26.33,"h":26.71,"l":26.33,"c":26.5,"v":38100},{"d":"1998-05-28","o":26.71,"h":26.83,"l":26.52,"c":26.62,"v":135600},{"d":"1998-05-29","o":26.83,"h":26.83,"l":26.58,"c":26.62,"v":28500},{"d":"1998-06-01","o":26.75,"h":26.83,"l":26.58,"c":26.58,"v":109200},{"d":"1998-06-02","o":26.83,"h":26.83,"l":26.33,"c":26.33,"v":21600},{"d":"1998-06-03","o":26.67,"h":26.67,"l":26.46,"c":26.58,"v":50100},{"d":"1998-06-04","o":26.33,"h":26.58,"l":26.33,"c":26.42,"v":15900},{"d":"1998-06-05","o":26.67,"h":26.67,"l":26.33,"c":26.33,"v":12900},{"d":"1998-06-08","o":26.67,"h":26.83,"l":26.46,"c":26.58,"v":25500},{"d":"1998-06-09","o":26.83,"h":26.83,"l":26.52,"c":26.62,"v":31200},{"d":"1998-06-10","o":26.79,"h":26.79,"l":26.38,"c":26.38,"v":30900},{"d":"1998-06-11","o":26.79,"h":26.79,"l":26.33,"c":26.33,"v":6300},{"d":"1998-06-12","o":26.79,"h":26.79,"l":26.33,"c":26.33,"v":50100},{"d":"1998-06-15","o":26.46,"h":26.67,"l":26.21,"c":26.21,"v":13200},{"d":"1998-06-16","o":26.21,"h":26.67,"l":26.21,"c":26.5,"v":8700},{"d":"1998-06-17","o":26.5,"h":26.75,"l":26.38,"c":26.38,"v":12300},{"d":"1998-06-18","o":26.33,"h":26.33,"l":26.21,"c":26.25,"v":15600},{"d":"1998-06-19","o":26.25,"h":26.5,"l":26.25,"c":26.33,"v":12000},{"d":"1998-06-22","o":26.54,"h":26.75,"l":26.21,"c":26.21,"v":23400},{"d":"1998-06-23","o":26.67,"h":26.67,"l":26.25,"c":26.42,"v":9300},{"d":"1998-06-24","o":26.67,"h":26.67,"l":26.25,"c":26.25,"v":22200},{"d":"1998-06-25","o":26.25,"h":26.27,"l":26.12,"c":26.12,"v":33300},{"d":"1998-06-26","o":26.12,"h":26.25,"l":26.12,"c":26.12,"v":7200},{"d":"1998-06-29","o":26.25,"h":26.25,"l":26.12,"c":26.12,"v":3600},{"d":"1998-06-30","o":26.33,"h":26.33,"l":25.58,"c":25.77,"v":90000},{"d":"1998-07-01","o":25.83,"h":26.38,"l":25.79,"c":26.25,"v":176400},{"d":"1998-07-02","o":26.38,"h":26.38,"l":25.92,"c":26.33,"v":23700},{"d":"1998-07-06","o":26.33,"h":26.38,"l":26.08,"c":26.08,"v":6900},{"d":"1998-07-07","o":26.33,"h":26.38,"l":26.12,"c":26.25,"v":14700},{"d":"1998-07-08","o":26.17,"h":26.38,"l":26.12,"c":26.12,"v":13500},{"d":"1998-07-09","o":26.33,"h":26.5,"l":26,"c":26.25,"v":4200},{"d":"1998-07-10","o":26.42,"h":26.5,"l":26,"c":26.5,"v":6900},{"d":"1998-07-13","o":26.5,"h":26.5,"l":25.75,"c":26.17,"v":21300},{"d":"1998-07-14","o":26.25,"h":26.33,"l":26,"c":26.25,"v":22200},{"d":"1998-07-15","o":26.58,"h":26.67,"l":26.33,"c":26.67,"v":17700},{"d":"1998-07-16","o":26.42,"h":26.58,"l":26.42,"c":26.54,"v":44700},{"d":"1998-07-17","o":26.56,"h":26.57,"l":26.31,"c":26.46,"v":19800},{"d":"1998-07-20","o":26.46,"h":26.46,"l":26.08,"c":26.42,"v":7800},{"d":"1998-07-21","o":26.42,"h":26.42,"l":26,"c":26,"v":3300},{"d":"1998-07-22","o":26.42,"h":26.42,"l":26,"c":26.08,"v":18300},{"d":"1998-07-23","o":26,"h":26,"l":25.67,"c":25.81,"v":9900},{"d":"1998-07-24","o":25.83,"h":25.83,"l":25.25,"c":25.25,"v":34500},{"d":"1998-07-27","o":25.25,"h":25.42,"l":25.25,"c":25.42,"v":66600},{"d":"1998-07-28","o":25.67,"h":25.67,"l":25.33,"c":25.58,"v":21600},{"d":"1998-07-29","o":25.67,"h":25.67,"l":25.33,"c":25.5,"v":10800},{"d":"1998-07-30","o":25.67,"h":26.17,"l":25.67,"c":26.17,"v":34200},{"d":"1998-07-31","o":26.17,"h":26.17,"l":25.58,"c":25.58,"v":13800},{"d":"1998-08-03","o":25.62,"h":26.5,"l":25.5,"c":25.94,"v":11100},{"d":"1998-08-04","o":26.38,"h":26.38,"l":25,"c":25.12,"v":18200},{"d":"1998-08-05","o":25.12,"h":25.5,"l":24.75,"c":25.06,"v":75200},{"d":"1998-08-06","o":25.06,"h":25.06,"l":24.75,"c":24.88,"v":22300},{"d":"1998-08-07","o":24.88,"h":25.5,"l":24.88,"c":24.94,"v":8500},{"d":"1998-08-10","o":25,"h":25.5,"l":24.88,"c":24.88,"v":4000},{"d":"1998-08-11","o":24.5,"h":25,"l":24,"c":24.25,"v":16700},{"d":"1998-08-12","o":24.25,"h":24.5,"l":23.75,"c":24.38,"v":28900},{"d":"1998-08-13","o":24,"h":24,"l":23,"c":23,"v":21800},{"d":"1998-08-14","o":23,"h":23.5,"l":23,"c":23.25,"v":20700},{"d":"1998-08-17","o":23.12,"h":24.12,"l":23,"c":23.5,"v":23400},{"d":"1998-08-18","o":24.38,"h":25.25,"l":24,"c":24,"v":10800},{"d":"1998-08-19","o":24.5,"h":24.5,"l":23.62,"c":23.75,"v":24700},{"d":"1998-08-20","o":23.62,"h":24,"l":23.5,"c":23.94,"v":25600},{"d":"1998-08-21","o":23.5,"h":23.88,"l":23.5,"c":23.56,"v":6900},{"d":"1998-08-24","o":23.25,"h":23.5,"l":23,"c":23,"v":28200},{"d":"1998-08-25","o":23.12,"h":23.88,"l":22.5,"c":23,"v":27100},{"d":"1998-08-26","o":22.38,"h":22.88,"l":22,"c":22.38,"v":15400},{"d":"1998-08-27","o":21.75,"h":22.75,"l":21.5,"c":22.75,"v":42600},{"d":"1998-08-28","o":22.5,"h":22.75,"l":21,"c":21,"v":34500},{"d":"1998-08-31","o":21.38,"h":21.75,"l":19,"c":19.75,"v":42500},{"d":"1998-09-01","o":20.5,"h":20.5,"l":19.75,"c":20.44,"v":21400},{"d":"1998-09-02","o":20.88,"h":22,"l":20.88,"c":21.5,"v":9300},{"d":"1998-09-03","o":22,"h":22.12,"l":21.25,"c":21.5,"v":39800},{"d":"1998-09-04","o":21.5,"h":21.62,"l":21.25,"c":21.62,"v":14400},{"d":"1998-09-08","o":21.38,"h":22.38,"l":21.25,"c":21.25,"v":8800},{"d":"1998-09-09","o":22.25,"h":22.25,"l":21.25,"c":21.25,"v":5100},{"d":"1998-09-10","o":21,"h":21,"l":20.5,"c":20.5,"v":2100},{"d":"1998-09-11","o":20.5,"h":21,"l":20.5,"c":20.62,"v":4200},{"d":"1998-09-14","o":21,"h":21,"l":20.5,"c":20.5,"v":32000},{"d":"1998-09-15","o":20.5,"h":20.94,"l":20.25,"c":20.25,"v":10400},{"d":"1998-09-16","o":20.56,"h":20.62,"l":20.12,"c":20.62,"v":6900},{"d":"1998-09-17","o":20.12,"h":20.62,"l":20.12,"c":20.5,"v":12000},{"d":"1998-09-18","o":21.25,"h":21.38,"l":20.88,"c":21.25,"v":21000},{"d":"1998-09-21","o":20.69,"h":21.25,"l":20.38,"c":20.75,"v":19100},{"d":"1998-09-22","o":21,"h":21.25,"l":21,"c":21.25,"v":1400},{"d":"1998-09-23","o":20.38,"h":23,"l":20.38,"c":22.5,"v":7200},{"d":"1998-09-24","o":22.5,"h":23,"l":21.12,"c":22.31,"v":4500},{"d":"1998-09-25","o":21.12,"h":21.94,"l":21.12,"c":21.12,"v":5600},{"d":"1998-09-28","o":21.12,"h":21.75,"l":20.75,"c":21.12,"v":17100},{"d":"1998-09-29","o":20.75,"h":21,"l":20.5,"c":20.5,"v":6200},{"d":"1998-09-30","o":20.5,"h":20.56,"l":18.06,"c":19,"v":29200},{"d":"1998-10-01","o":19,"h":19,"l":18.5,"c":18.69,"v":10100},{"d":"1998-10-02","o":18.5,"h":19.5,"l":18.5,"c":18.5,"v":5100},{"d":"1998-10-05","o":18.5,"h":18.5,"l":16.88,"c":17.25,"v":14300},{"d":"1998-10-06","o":17.5,"h":17.62,"l":16.06,"c":17.25,"v":24300},{"d":"1998-10-07","o":17.25,"h":17.25,"l":13.62,"c":14.75,"v":42800},{"d":"1998-10-08","o":14.5,"h":14.75,"l":13,"c":14.38,"v":53400},{"d":"1998-10-09","o":14,"h":17.25,"l":14,"c":16.62,"v":22400},{"d":"1998-10-12","o":17.25,"h":19,"l":17,"c":18.31,"v":64400},{"d":"1998-10-13","o":18.56,"h":18.56,"l":17.5,"c":17.5,"v":40300},{"d":"1998-10-14","o":17.5,"h":17.88,"l":16.75,"c":16.75,"v":15200},{"d":"1998-10-15","o":17.19,"h":17.88,"l":17,"c":17.5,"v":31900},{"d":"1998-10-16","o":18,"h":18.25,"l":17,"c":17.38,"v":38400},{"d":"1998-10-19","o":17.62,"h":18.75,"l":17.38,"c":18.25,"v":27500},{"d":"1998-10-20","o":18,"h":18.88,"l":18,"c":18.78,"v":16300},{"d":"1998-10-21","o":18.75,"h":19,"l":18,"c":18,"v":15400},{"d":"1998-10-22","o":18.38,"h":19,"l":17.62,"c":18.97,"v":34000},{"d":"1998-10-23","o":19,"h":19,"l":18.25,"c":18.25,"v":10700},{"d":"1998-10-26","o":18.25,"h":18.94,"l":18.25,"c":18.88,"v":16800},{"d":"1998-10-27","o":19,"h":19,"l":18.5,"c":18.62,"v":2700},{"d":"1998-10-28","o":18.62,"h":19.38,"l":18.62,"c":19.25,"v":10500},{"d":"1998-10-29","o":19.25,"h":19.38,"l":18.62,"c":19.38,"v":6200},{"d":"1998-10-30","o":19,"h":19.34,"l":18.5,"c":18.5,"v":11800},{"d":"1998-11-02","o":19,"h":19.25,"l":18.75,"c":19.25,"v":8700},{"d":"1998-11-03","o":19.19,"h":19.19,"l":18.88,"c":18.88,"v":1600},{"d":"1998-11-04","o":19.5,"h":19.62,"l":19.25,"c":19.44,"v":18600},{"d":"1998-11-05","o":19.5,"h":20,"l":19.38,"c":20,"v":22500},{"d":"1998-11-06","o":20.25,"h":21,"l":20,"c":21,"v":18600},{"d":"1998-11-09","o":20.62,"h":21.25,"l":20.5,"c":20.94,"v":7500},{"d":"1998-11-10","o":20.5,"h":20.75,"l":20.5,"c":20.62,"v":4500},{"d":"1998-11-11","o":20.5,"h":20.75,"l":20.38,"c":20.62,"v":6300},{"d":"1998-11-12","o":20.38,"h":20.75,"l":20.38,"c":20.69,"v":5800},{"d":"1998-11-13","o":20.56,"h":20.69,"l":20,"c":20,"v":15500},{"d":"1998-11-16","o":20.12,"h":20.25,"l":20,"c":20.12,"v":31800},{"d":"1998-11-17","o":20.12,"h":20.44,"l":20,"c":20.44,"v":15500},{"d":"1998-11-18","o":20,"h":20.5,"l":19.88,"c":20.38,"v":13400},{"d":"1998-11-19","o":19.88,"h":20.62,"l":19.88,"c":19.88,"v":17700},{"d":"1998-11-20","o":19.88,"h":20.12,"l":19.75,"c":19.75,"v":30000},{"d":"1998-11-23","o":19.75,"h":20,"l":19.62,"c":19.88,"v":37900},{"d":"1998-11-24","o":19.81,"h":20.25,"l":19.81,"c":20.06,"v":3400},{"d":"1998-11-25","o":20.25,"h":20.38,"l":19.88,"c":20.12,"v":3400},{"d":"1998-11-27","o":19.75,"h":19.75,"l":19.75,"c":19.75,"v":100},{"d":"1998-11-30","o":20,"h":20,"l":19.62,"c":19.69,"v":25800},{"d":"1998-12-01","o":20.25,"h":20.25,"l":19.75,"c":19.81,"v":27300},{"d":"1998-12-02","o":19.75,"h":20,"l":19.75,"c":19.75,"v":13700},{"d":"1998-12-03","o":19.75,"h":20,"l":19.75,"c":19.81,"v":35900},{"d":"1998-12-04","o":20,"h":20,"l":19.75,"c":19.75,"v":22000},{"d":"1998-12-07","o":19.75,"h":19.88,"l":19.5,"c":19.88,"v":22600},{"d":"1998-12-08","o":19.62,"h":19.75,"l":19.62,"c":19.75,"v":25100},{"d":"1998-12-09","o":19.88,"h":19.94,"l":19.62,"c":19.62,"v":21600},{"d":"1998-12-10","o":19.62,"h":19.81,"l":19.5,"c":19.75,"v":36800},{"d":"1998-12-11","o":19.75,"h":19.75,"l":19.5,"c":19.5,"v":1400},{"d":"1998-12-14","o":19.5,"h":19.75,"l":19,"c":19,"v":28400},{"d":"1998-12-15","o":19,"h":19.12,"l":18.12,"c":18.12,"v":36400},{"d":"1998-12-16","o":18.25,"h":18.25,"l":18,"c":18,"v":13600},{"d":"1998-12-17","o":18,"h":18,"l":17.56,"c":17.75,"v":17300},{"d":"1998-12-18","o":17.62,"h":18.25,"l":17.62,"c":18.25,"v":45000},{"d":"1998-12-21","o":18.25,"h":18.31,"l":17.75,"c":18.31,"v":45700},{"d":"1998-12-22","o":18.88,"h":18.88,"l":18.25,"c":18.59,"v":29600},{"d":"1998-12-23","o":19.25,"h":19.25,"l":19,"c":19.12,"v":34600},{"d":"1998-12-24","o":19.12,"h":19.12,"l":18.75,"c":18.75,"v":800},{"d":"1998-12-28","o":19,"h":19.66,"l":18.94,"c":19.25,"v":18600},{"d":"1998-12-29","o":19.88,"h":20.06,"l":18.75,"c":20.06,"v":6700},{"d":"1998-12-30","o":19,"h":20.25,"l":19,"c":19.06,"v":3900},{"d":"1998-12-31","o":19.5,"h":20.25,"l":19.5,"c":19.88,"v":29700},{"d":"1999-01-04","o":20.12,"h":21,"l":19.75,"c":20.75,"v":22100},{"d":"1999-01-05","o":21,"h":21.88,"l":20.5,"c":21.88,"v":18500},{"d":"1999-01-06","o":21.38,"h":21.88,"l":19.88,"c":20.06,"v":20700},{"d":"1999-01-07","o":19.75,"h":20.19,"l":19.31,"c":19.5,"v":5400},{"d":"1999-01-08","o":19.5,"h":20.44,"l":19.25,"c":20.44,"v":26200},{"d":"1999-01-11","o":19.25,"h":20,"l":19.25,"c":20,"v":23100},{"d":"1999-01-12","o":19.75,"h":20,"l":17.75,"c":17.75,"v":43100},{"d":"1999-01-13","o":17.88,"h":19.88,"l":17.62,"c":18.62,"v":35900},{"d":"1999-01-14","o":19.88,"h":20,"l":18.5,"c":18.5,"v":32800},{"d":"1999-01-15","o":18.5,"h":18.5,"l":17.12,"c":17.69,"v":48500},{"d":"1999-01-19","o":18.19,"h":18.19,"l":17.88,"c":17.88,"v":10500},{"d":"1999-01-20","o":17.75,"h":17.88,"l":17.25,"c":17.44,"v":3800},{"d":"1999-01-21","o":17.44,"h":17.62,"l":16.88,"c":17,"v":11400},{"d":"1999-01-22","o":16.75,"h":17,"l":16.62,"c":16.75,"v":3400},{"d":"1999-01-25","o":17.12,"h":17.88,"l":16.91,"c":17.5,"v":17100},{"d":"1999-01-26","o":17.5,"h":18.25,"l":17.25,"c":18.25,"v":21000},{"d":"1999-01-27","o":18,"h":18.12,"l":17.38,"c":17.38,"v":23100},{"d":"1999-01-28","o":17.88,"h":18,"l":17.5,"c":17.62,"v":40000},{"d":"1999-01-29","o":17.62,"h":18,"l":17.62,"c":18,"v":25000},{"d":"1999-02-01","o":17.75,"h":18,"l":17.75,"c":17.75,"v":5100},{"d":"1999-02-02","o":17.75,"h":17.75,"l":17.62,"c":17.62,"v":4100},{"d":"1999-02-03","o":17.62,"h":18,"l":17.62,"c":18,"v":11100},{"d":"1999-02-04","o":17.75,"h":17.81,"l":17.62,"c":17.62,"v":8900},{"d":"1999-02-05","o":17.62,"h":17.88,"l":17.5,"c":17.5,"v":15500},{"d":"1999-02-08","o":17.5,"h":17.88,"l":17.25,"c":17.28,"v":15900},{"d":"1999-02-09","o":17.25,"h":17.44,"l":17,"c":17.12,"v":14100},{"d":"1999-02-10","o":17.03,"h":17.06,"l":17,"c":17,"v":42800},{"d":"1999-02-11","o":17,"h":17.38,"l":17,"c":17.12,"v":45400},{"d":"1999-02-12","o":17.25,"h":17.5,"l":17,"c":17,"v":26800},{"d":"1999-02-16","o":17,"h":17.5,"l":17,"c":17.5,"v":19300},{"d":"1999-02-17","o":17.5,"h":17.75,"l":17.25,"c":17.25,"v":10900},{"d":"1999-02-18","o":17.25,"h":17.5,"l":17.25,"c":17.5,"v":10400},{"d":"1999-02-19","o":17.94,"h":17.94,"l":17.56,"c":17.75,"v":3500},{"d":"1999-02-22","o":17.62,"h":17.75,"l":17.5,"c":17.5,"v":23100},{"d":"1999-02-23","o":17.38,"h":17.75,"l":17.38,"c":17.75,"v":6800},{"d":"1999-02-24","o":17.38,"h":17.56,"l":17.38,"c":17.38,"v":9400},{"d":"1999-02-25","o":17.5,"h":17.75,"l":17.38,"c":17.75,"v":14100},{"d":"1999-02-26","o":17.56,"h":17.62,"l":17.38,"c":17.62,"v":18800},{"d":"1999-03-01","o":17.56,"h":17.62,"l":17.5,"c":17.5,"v":5100},{"d":"1999-03-02","o":17.25,"h":17.62,"l":17.25,"c":17.25,"v":24400},{"d":"1999-03-03","o":17.38,"h":17.62,"l":17.25,"c":17.5,"v":41000},{"d":"1999-03-04","o":17.5,"h":17.5,"l":17.25,"c":17.5,"v":2800},{"d":"1999-03-05","o":17.25,"h":17.5,"l":17.25,"c":17.38,"v":41300},{"d":"1999-03-08","o":17.31,"h":17.31,"l":17,"c":17,"v":22600},{"d":"1999-03-09","o":17.25,"h":17.25,"l":17.12,"c":17.12,"v":21100},{"d":"1999-03-10","o":17.12,"h":17.25,"l":17.12,"c":17.16,"v":3500},{"d":"1999-03-11","o":17.25,"h":17.31,"l":17.19,"c":17.31,"v":12100},{"d":"1999-03-12","o":17.19,"h":17.25,"l":17.19,"c":17.19,"v":15200},{"d":"1999-03-15","o":17.19,"h":17.44,"l":17.19,"c":17.25,"v":27200},{"d":"1999-03-16","o":17.25,"h":17.31,"l":17,"c":17,"v":22800},{"d":"1999-03-17","o":17.25,"h":17.25,"l":16.88,"c":16.88,"v":35800},{"d":"1999-03-18","o":16.88,"h":17,"l":16.75,"c":16.75,"v":17500},{"d":"1999-03-19","o":16.75,"h":16.81,"l":16.25,"c":16.25,"v":20400},{"d":"1999-03-22","o":16.25,"h":16.25,"l":15.88,"c":16,"v":15700},{"d":"1999-03-23","o":16.38,"h":16.38,"l":14.75,"c":15.44,"v":25800},{"d":"1999-03-24","o":15.75,"h":15.88,"l":15.25,"c":15.69,"v":3400},{"d":"1999-03-25","o":15.88,"h":16.12,"l":15.25,"c":15.25,"v":4300},{"d":"1999-03-26","o":16,"h":16.12,"l":15.25,"c":16.12,"v":9300},{"d":"1999-03-29","o":16.12,"h":16.12,"l":15.75,"c":16,"v":2700},{"d":"1999-03-30","o":15.75,"h":16.12,"l":15.75,"c":16.06,"v":3500},{"d":"1999-03-31","o":16.12,"h":16.12,"l":14.5,"c":14.62,"v":65100},{"d":"1999-04-01","o":14.75,"h":15,"l":14.38,"c":14.44,"v":18200},{"d":"1999-04-05","o":14.62,"h":14.62,"l":14.44,"c":14.62,"v":29400},{"d":"1999-04-06","o":14.5,"h":15.25,"l":14.5,"c":15.25,"v":10500},{"d":"1999-04-07","o":15.38,"h":15.38,"l":14.88,"c":15.12,"v":15300},{"d":"1999-04-08","o":15.19,"h":15.44,"l":15.12,"c":15.44,"v":24200},{"d":"1999-04-09","o":15.25,"h":16,"l":15.19,"c":16,"v":17500},{"d":"1999-04-12","o":16,"h":16.25,"l":15.88,"c":16.25,"v":26900},{"d":"1999-04-13","o":16.12,"h":16.75,"l":16.12,"c":16.62,"v":27100},{"d":"1999-04-14","o":16.69,"h":18,"l":16.62,"c":17,"v":49900},{"d":"1999-04-15","o":17,"h":17.06,"l":16.38,"c":16.56,"v":23700},{"d":"1999-04-16","o":16.5,"h":16.75,"l":16.38,"c":16.38,"v":29300},{"d":"1999-04-19","o":16.75,"h":17.12,"l":16.75,"c":17.06,"v":8800},{"d":"1999-04-20","o":16.88,"h":17,"l":16.62,"c":16.62,"v":12200},{"d":"1999-04-21","o":17.25,"h":17.25,"l":16.5,"c":16.5,"v":4500},{"d":"1999-04-22","o":16.5,"h":16.5,"l":16.12,"c":16.44,"v":27700},{"d":"1999-04-23","o":16.5,"h":16.75,"l":16.47,"c":16.69,"v":28400},{"d":"1999-04-26","o":16.5,"h":16.75,"l":16.44,"c":16.44,"v":8200},{"d":"1999-04-27","o":16.25,"h":16.44,"l":16,"c":16,"v":16700},{"d":"1999-04-28","o":16.5,"h":16.5,"l":16.12,"c":16.12,"v":10800},{"d":"1999-04-29","o":16.5,"h":16.5,"l":15.94,"c":15.94,"v":4900},{"d":"1999-04-30","o":16.12,"h":16.25,"l":15.62,"c":15.88,"v":26000},{"d":"1999-05-03","o":15.75,"h":16.12,"l":15.75,"c":15.75,"v":10200},{"d":"1999-05-04","o":16,"h":16,"l":15.75,"c":15.75,"v":22300},{"d":"1999-05-05","o":16,"h":16,"l":15.38,"c":15.5,"v":19800},{"d":"1999-05-06","o":15.25,"h":15.75,"l":15.25,"c":15.75,"v":1400},{"d":"1999-05-07","o":15.75,"h":15.75,"l":15.31,"c":15.62,"v":3500},{"d":"1999-05-10","o":15.62,"h":15.62,"l":15.25,"c":15.62,"v":7100},{"d":"1999-05-11","o":15.62,"h":16.5,"l":15.62,"c":16.12,"v":24900},{"d":"1999-05-12","o":16.25,"h":16.38,"l":15.62,"c":15.75,"v":12300},{"d":"1999-05-13","o":15.75,"h":15.88,"l":15.62,"c":15.62,"v":15900},{"d":"1999-05-14","o":15.88,"h":15.88,"l":15.38,"c":15.44,"v":47500},{"d":"1999-05-17","o":15.56,"h":15.59,"l":15.12,"c":15.25,"v":33700},{"d":"1999-05-18","o":15.06,"h":15.62,"l":15.06,"c":15.44,"v":32700},{"d":"1999-05-19","o":15.38,"h":15.56,"l":15,"c":15,"v":36700},{"d":"1999-05-20","o":15,"h":15.5,"l":15,"c":15.5,"v":46700},{"d":"1999-05-21","o":15.5,"h":15.88,"l":15.5,"c":15.81,"v":18100},{"d":"1999-05-24","o":15.81,"h":15.81,"l":15.25,"c":15.31,"v":10000},{"d":"1999-05-25","o":15,"h":15.69,"l":15,"c":15.69,"v":39000},{"d":"1999-05-26","o":15.69,"h":15.75,"l":15.5,"c":15.5,"v":15200},{"d":"1999-05-27","o":15.75,"h":15.75,"l":15.38,"c":15.56,"v":8000},{"d":"1999-05-28","o":15.75,"h":15.75,"l":15.38,"c":15.38,"v":18100},{"d":"1999-06-01","o":15.38,"h":15.5,"l":15.12,"c":15.5,"v":11100},{"d":"1999-06-02","o":15.44,"h":15.62,"l":15.38,"c":15.44,"v":9800},{"d":"1999-06-03","o":15.5,"h":15.62,"l":15.38,"c":15.38,"v":5200},{"d":"1999-06-04","o":15.5,"h":15.62,"l":15.12,"c":15.44,"v":9100},{"d":"1999-06-07","o":15.44,"h":15.44,"l":15.12,"c":15.44,"v":17800},{"d":"1999-06-08","o":15.31,"h":15.38,"l":14.88,"c":15.12,"v":11100},{"d":"1999-06-09","o":15,"h":15.38,"l":15,"c":15.12,"v":21400},{"d":"1999-06-10","o":15.12,"h":15.25,"l":15.12,"c":15.25,"v":21800},{"d":"1999-06-11","o":15.38,"h":15.5,"l":15.12,"c":15.12,"v":11300},{"d":"1999-06-14","o":15.38,"h":15.5,"l":15.12,"c":15.12,"v":18700},{"d":"1999-06-15","o":15.38,"h":15.38,"l":14.5,"c":14.5,"v":50200},{"d":"1999-06-16","o":14.75,"h":15.12,"l":14.75,"c":14.88,"v":21800},{"d":"1999-06-17","o":15,"h":15,"l":14.75,"c":14.75,"v":7100},{"d":"1999-06-18","o":14.97,"h":15,"l":14.75,"c":15,"v":25700},{"d":"1999-06-21","o":15,"h":15.25,"l":14.88,"c":15.25,"v":15500},{"d":"1999-06-22","o":15.06,"h":15.25,"l":15,"c":15.16,"v":6200},{"d":"1999-06-23","o":15,"h":15,"l":15,"c":15,"v":600},{"d":"1999-06-24","o":15.25,"h":15.25,"l":15,"c":15,"v":26100},{"d":"1999-06-25","o":15,"h":15.25,"l":15,"c":15.25,"v":8100},{"d":"1999-06-28","o":15.25,"h":15.5,"l":15.25,"c":15.31,"v":4900},{"d":"1999-06-29","o":15.5,"h":15.69,"l":15.38,"c":15.69,"v":2500},{"d":"1999-06-30","o":15.75,"h":15.88,"l":15.38,"c":15.75,"v":16000},{"d":"1999-07-01","o":15.75,"h":16,"l":15.38,"c":16,"v":6800},{"d":"1999-07-02","o":16,"h":16,"l":15.88,"c":16,"v":7200},{"d":"1999-07-06","o":15.94,"h":15.94,"l":15.62,"c":15.62,"v":6700},{"d":"1999-07-07","o":15.88,"h":15.94,"l":15.5,"c":15.53,"v":14000},{"d":"1999-07-08","o":15.75,"h":16,"l":15.69,"c":15.88,"v":39400},{"d":"1999-07-09","o":16,"h":16,"l":15.69,"c":15.81,"v":11700},{"d":"1999-07-12","o":16,"h":16.69,"l":15.5,"c":15.88,"v":40100},{"d":"1999-07-13","o":16,"h":16,"l":15.38,"c":15.44,"v":27700},{"d":"1999-07-14","o":16,"h":16,"l":15.25,"c":15.88,"v":36600},{"d":"1999-07-15","o":15.81,"h":16,"l":15.5,"c":15.88,"v":17100},{"d":"1999-07-16","o":16,"h":16.25,"l":15.38,"c":15.5,"v":30800},{"d":"1999-07-19","o":15.5,"h":15.5,"l":15.38,"c":15.5,"v":25100},{"d":"1999-07-20","o":15.38,"h":15.5,"l":15.38,"c":15.38,"v":23600},{"d":"1999-07-21","o":15.5,"h":15.62,"l":15.44,"c":15.62,"v":20100},{"d":"1999-07-22","o":15.31,"h":16,"l":15.31,"c":16,"v":17700},{"d":"1999-07-23","o":16,"h":16,"l":15.88,"c":15.88,"v":5000},{"d":"1999-07-26","o":16,"h":16,"l":15.25,"c":15.5,"v":12200},{"d":"1999-07-27","o":15.5,"h":15.5,"l":15.5,"c":15.5,"v":900},{"d":"1999-07-28","o":15.38,"h":15.88,"l":15.38,"c":15.88,"v":7100},{"d":"1999-07-29","o":15.88,"h":15.88,"l":15.75,"c":15.88,"v":8300},{"d":"1999-07-30","o":15.88,"h":15.88,"l":15.62,"c":15.62,"v":4800},{"d":"1999-08-02","o":15.75,"h":15.75,"l":15.69,"c":15.75,"v":4600},{"d":"1999-08-03","o":15.69,"h":15.69,"l":15.38,"c":15.69,"v":6600},{"d":"1999-08-04","o":15.69,"h":15.75,"l":15.38,"c":15.69,"v":3100},{"d":"1999-08-05","o":15.5,"h":15.5,"l":15,"c":15.38,"v":10800},{"d":"1999-08-06","o":15,"h":15.12,"l":14.88,"c":14.88,"v":11200},{"d":"1999-08-09","o":14.88,"h":14.88,"l":14,"c":14.06,"v":21700},{"d":"1999-08-10","o":14.38,"h":14.75,"l":14.38,"c":14.62,"v":18000},{"d":"1999-08-11","o":14.5,"h":14.62,"l":14.5,"c":14.62,"v":11400},{"d":"1999-08-12","o":14.75,"h":14.88,"l":14.62,"c":14.75,"v":25800},{"d":"1999-08-13","o":15,"h":15.19,"l":14.81,"c":15.19,"v":4100},{"d":"1999-08-16","o":15,"h":15.62,"l":15,"c":15.56,"v":39900},{"d":"1999-08-17","o":15.38,"h":15.62,"l":15.38,"c":15.62,"v":14900},{"d":"1999-08-18","o":15.5,"h":15.5,"l":15.38,"c":15.38,"v":18500},{"d":"1999-08-19","o":15.38,"h":15.38,"l":15.25,"c":15.38,"v":2600},{"d":"1999-08-20","o":15.34,"h":15.44,"l":15,"c":15.44,"v":2900},{"d":"1999-08-23","o":15.12,"h":15.38,"l":15,"c":15.38,"v":9700},{"d":"1999-08-24","o":15.5,"h":15.5,"l":15,"c":15.06,"v":14900},{"d":"1999-08-25","o":15.06,"h":15.25,"l":15,"c":15,"v":131100},{"d":"1999-08-26","o":15,"h":15.25,"l":15,"c":15,"v":6000},{"d":"1999-08-27","o":15.12,"h":15.12,"l":14.88,"c":14.88,"v":5300},{"d":"1999-08-30","o":14.75,"h":15,"l":14.12,"c":14.12,"v":12800},{"d":"1999-08-31","o":14.25,"h":14.94,"l":14,"c":14.72,"v":55700},{"d":"1999-09-01","o":14.84,"h":15.12,"l":14.84,"c":15,"v":16200},{"d":"1999-09-02","o":14.88,"h":14.88,"l":14.25,"c":14.25,"v":14100},{"d":"1999-09-03","o":14.75,"h":14.75,"l":14.75,"c":14.75,"v":400},{"d":"1999-09-07","o":14.75,"h":15,"l":14.75,"c":15,"v":2200},{"d":"1999-09-08","o":14.88,"h":14.88,"l":14.88,"c":14.88,"v":6500},{"d":"1999-09-09","o":14.88,"h":15.12,"l":14.5,"c":14.88,"v":7400},{"d":"1999-09-10","o":14.62,"h":14.88,"l":14.38,"c":14.5,"v":8400},{"d":"1999-09-13","o":14.25,"h":15,"l":14.25,"c":14.62,"v":36600},{"d":"1999-09-14","o":14.75,"h":14.94,"l":14.75,"c":14.75,"v":22400},{"d":"1999-09-15","o":14.88,"h":14.88,"l":14.56,"c":14.56,"v":51100},{"d":"1999-09-16","o":14.56,"h":14.62,"l":13.19,"c":13.19,"v":128000},{"d":"1999-09-17","o":13.41,"h":13.88,"l":13.38,"c":13.5,"v":20000},{"d":"1999-09-20","o":13.88,"h":13.88,"l":13.75,"c":13.75,"v":1100},{"d":"1999-09-21","o":13.88,"h":13.88,"l":13.5,"c":13.5,"v":7900},{"d":"1999-09-22","o":13.69,"h":13.69,"l":13.25,"c":13.25,"v":4200},{"d":"1999-09-23","o":13.31,"h":13.69,"l":13.31,"c":13.31,"v":3800},{"d":"1999-09-24","o":13.44,"h":14.38,"l":13.44,"c":14.25,"v":15100},{"d":"1999-09-27","o":13.75,"h":13.88,"l":13.62,"c":13.62,"v":6200},{"d":"1999-09-28","o":13.5,"h":14.12,"l":13.5,"c":13.5,"v":13100},{"d":"1999-09-29","o":14.12,"h":14.12,"l":13.5,"c":14,"v":8700},{"d":"1999-09-30","o":13.5,"h":13.88,"l":13.38,"c":13.5,"v":22300},{"d":"1999-10-01","o":13.88,"h":13.88,"l":13.38,"c":13.5,"v":8100},{"d":"1999-10-04","o":13.5,"h":13.75,"l":13.31,"c":13.31,"v":6600},{"d":"1999-10-05","o":13.62,"h":13.62,"l":13.25,"c":13.25,"v":5200},{"d":"1999-10-06","o":13.62,"h":13.75,"l":13.12,"c":13.5,"v":51400},{"d":"1999-10-07","o":13.5,"h":13.75,"l":13.12,"c":13.75,"v":8900},{"d":"1999-10-08","o":13.88,"h":14,"l":13.44,"c":13.62,"v":27200},{"d":"1999-10-11","o":13.5,"h":13.5,"l":13.31,"c":13.31,"v":800},{"d":"1999-10-12","o":13.47,"h":13.75,"l":13.38,"c":13.38,"v":5500},{"d":"1999-10-13","o":13.38,"h":13.5,"l":13.12,"c":13.38,"v":17000},{"d":"1999-10-14","o":13.25,"h":13.5,"l":13.12,"c":13.12,"v":20600},{"d":"1999-10-15","o":13.19,"h":13.38,"l":13.19,"c":13.25,"v":7000},{"d":"1999-10-18","o":13.25,"h":13.38,"l":12.88,"c":13.38,"v":10000},{"d":"1999-10-19","o":13.25,"h":13.25,"l":12.88,"c":12.88,"v":3500},{"d":"1999-10-20","o":12.88,"h":13,"l":12.81,"c":13,"v":1800},{"d":"1999-10-21","o":13,"h":13.38,"l":12.75,"c":12.75,"v":13200},{"d":"1999-10-22","o":13,"h":13.75,"l":12.75,"c":13.75,"v":11700},{"d":"1999-10-25","o":13.38,"h":13.75,"l":13.25,"c":13.5,"v":9300},{"d":"1999-10-26","o":13.38,"h":13.5,"l":13.25,"c":13.28,"v":2300},{"d":"1999-10-27","o":13.62,"h":13.62,"l":13.38,"c":13.62,"v":8800},{"d":"1999-10-28","o":13.25,"h":13.5,"l":13,"c":13.5,"v":34300},{"d":"1999-10-29","o":13.62,"h":13.75,"l":13.25,"c":13.25,"v":51600},{"d":"1999-11-01","o":13.25,"h":13.75,"l":13.25,"c":13.75,"v":13700},{"d":"1999-11-02","o":13.69,"h":13.69,"l":13.38,"c":13.38,"v":7200},{"d":"1999-11-03","o":13.38,"h":13.75,"l":13.31,"c":13.62,"v":4900},{"d":"1999-11-04","o":13.62,"h":13.75,"l":13.38,"c":13.75,"v":2000},{"d":"1999-11-05","o":13.38,"h":13.62,"l":13.31,"c":13.62,"v":8700},{"d":"1999-11-08","o":13.25,"h":13.25,"l":13.12,"c":13.25,"v":19700},{"d":"1999-11-09","o":13.12,"h":13.12,"l":13.12,"c":13.12,"v":1800},{"d":"1999-11-10","o":13.25,"h":13.25,"l":12.94,"c":12.94,"v":5700},{"d":"1999-11-11","o":12.94,"h":13,"l":12.88,"c":13,"v":5300},{"d":"1999-11-12","o":12.88,"h":13,"l":12.62,"c":13,"v":17400},{"d":"1999-11-15","o":13,"h":13.44,"l":12.88,"c":13.44,"v":16900},{"d":"1999-11-16","o":13.38,"h":13.62,"l":13.38,"c":13.38,"v":3900},{"d":"1999-11-17","o":13.44,"h":13.44,"l":13,"c":13,"v":7100},{"d":"1999-11-18","o":13,"h":13.25,"l":12.69,"c":13,"v":35400},{"d":"1999-11-19","o":12.88,"h":12.94,"l":12.38,"c":12.69,"v":17600},{"d":"1999-11-22","o":12.62,"h":12.62,"l":12,"c":12.12,"v":37200},{"d":"1999-11-23","o":12.19,"h":12.19,"l":11.5,"c":11.5,"v":79200},{"d":"1999-11-24","o":11.62,"h":12.25,"l":11.62,"c":12.25,"v":30000},{"d":"1999-11-26","o":12.12,"h":12.38,"l":12.12,"c":12.38,"v":12300},{"d":"1999-11-29","o":12.12,"h":12.5,"l":12.12,"c":12.38,"v":6900},{"d":"1999-11-30","o":12.38,"h":12.69,"l":12.38,"c":12.38,"v":11800},{"d":"1999-12-01","o":12.38,"h":12.5,"l":12.38,"c":12.5,"v":5300},{"d":"1999-12-02","o":12.44,"h":12.62,"l":12.44,"c":12.5,"v":5600},{"d":"1999-12-03","o":12.5,"h":12.84,"l":12.5,"c":12.62,"v":9200},{"d":"1999-12-06","o":12.88,"h":13.06,"l":12.81,"c":12.88,"v":18500},{"d":"1999-12-07","o":13.06,"h":13.12,"l":12.62,"c":13,"v":29500},{"d":"1999-12-08","o":12.88,"h":12.88,"l":12.25,"c":12.25,"v":20300},{"d":"1999-12-09","o":12.25,"h":12.25,"l":11.5,"c":11.5,"v":36100},{"d":"1999-12-10","o":11.62,"h":12.06,"l":11.5,"c":11.56,"v":44900},{"d":"1999-12-13","o":11.69,"h":11.81,"l":11.62,"c":11.75,"v":36100},{"d":"1999-12-14","o":11.69,"h":11.75,"l":11.5,"c":11.56,"v":28400},{"d":"1999-12-15","o":11.88,"h":12.31,"l":11.5,"c":12.31,"v":33700},{"d":"1999-12-16","o":12.25,"h":12.25,"l":11.5,"c":11.75,"v":11600},{"d":"1999-12-17","o":12.19,"h":12.19,"l":11.69,"c":11.69,"v":26500},{"d":"1999-12-20","o":11.69,"h":12,"l":11.5,"c":11.5,"v":29300},{"d":"1999-12-21","o":11.69,"h":11.69,"l":11.31,"c":11.38,"v":11200},{"d":"1999-12-22","o":11.53,"h":11.69,"l":11.38,"c":11.62,"v":13900},{"d":"1999-12-23","o":11.62,"h":11.94,"l":11.56,"c":11.94,"v":23800},{"d":"1999-12-27","o":11.31,"h":11.94,"l":11.25,"c":11.25,"v":12200},{"d":"1999-12-28","o":11.25,"h":11.5,"l":10.5,"c":11.5,"v":29400},{"d":"1999-12-29","o":11.19,"h":11.75,"l":10.88,"c":11.25,"v":25500},{"d":"1999-12-30","o":11,"h":12.25,"l":11,"c":11.75,"v":23500},{"d":"1999-12-31","o":11.75,"h":12.25,"l":11.75,"c":11.75,"v":14700},{"d":"2000-01-03","o":11.75,"h":12.5,"l":11.62,"c":12,"v":11800},{"d":"2000-01-04","o":12.44,"h":12.44,"l":12,"c":12.12,"v":29100},{"d":"2000-01-05","o":12.22,"h":12.38,"l":12.12,"c":12.38,"v":9800},{"d":"2000-01-06","o":12.19,"h":12.25,"l":12.12,"c":12.25,"v":15600},{"d":"2000-01-07","o":12.25,"h":12.44,"l":12.25,"c":12.44,"v":12800},{"d":"2000-01-10","o":12.38,"h":12.5,"l":12.38,"c":12.44,"v":7800},{"d":"2000-01-11","o":12.5,"h":12.88,"l":12.44,"c":12.62,"v":33800},{"d":"2000-01-12","o":12.69,"h":12.69,"l":12,"c":12,"v":27100},{"d":"2000-01-13","o":12,"h":12,"l":11.88,"c":11.94,"v":27100},{"d":"2000-01-14","o":12,"h":12,"l":11.25,"c":11.25,"v":20700},{"d":"2000-01-18","o":11.88,"h":11.88,"l":11.06,"c":11.5,"v":44400},{"d":"2000-01-19","o":11.12,"h":11.12,"l":10.25,"c":11,"v":130200},{"d":"2000-01-20","o":10.75,"h":11.25,"l":10.75,"c":10.75,"v":24100},{"d":"2000-01-21","o":10.72,"h":10.75,"l":10.62,"c":10.64,"v":10800},{"d":"2000-01-24","o":10.62,"h":10.75,"l":10,"c":10.5,"v":17300},{"d":"2000-01-25","o":10.38,"h":10.38,"l":10,"c":10.06,"v":12500},{"d":"2000-01-26","o":10.5,"h":10.5,"l":10.06,"c":10.12,"v":25500},{"d":"2000-01-27","o":10.28,"h":10.5,"l":10,"c":10.06,"v":69400},{"d":"2000-01-28","o":10.12,"h":10.19,"l":10,"c":10,"v":54400},{"d":"2000-01-31","o":10,"h":10.62,"l":10,"c":10.62,"v":26500},{"d":"2000-02-01","o":10.62,"h":10.69,"l":10.44,"c":10.5,"v":23300},{"d":"2000-02-02","o":10.56,"h":10.62,"l":10.38,"c":10.5,"v":15400},{"d":"2000-02-03","o":10.69,"h":10.69,"l":10.5,"c":10.62,"v":24500},{"d":"2000-02-04","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":6400},{"d":"2000-02-07","o":10.69,"h":10.75,"l":10.62,"c":10.75,"v":5800},{"d":"2000-02-08","o":10.75,"h":10.94,"l":10.5,"c":10.88,"v":26400},{"d":"2000-02-09","o":11,"h":11,"l":10.5,"c":10.88,"v":16300},{"d":"2000-02-10","o":10.62,"h":10.88,"l":10.56,"c":10.62,"v":11900},{"d":"2000-02-11","o":10.78,"h":10.78,"l":10.56,"c":10.69,"v":13600},{"d":"2000-02-14","o":10.69,"h":10.69,"l":10.56,"c":10.56,"v":4100},{"d":"2000-02-15","o":10.56,"h":10.62,"l":10.25,"c":10.25,"v":18800},{"d":"2000-02-16","o":10.34,"h":10.38,"l":10.25,"c":10.38,"v":12500},{"d":"2000-02-17","o":10.25,"h":10.62,"l":10.25,"c":10.38,"v":60300},{"d":"2000-02-18","o":10.38,"h":10.62,"l":10.25,"c":10.38,"v":16800},{"d":"2000-02-22","o":10.25,"h":10.25,"l":10,"c":10,"v":30200},{"d":"2000-02-23","o":10.12,"h":10.12,"l":9.88,"c":10,"v":62800},{"d":"2000-02-24","o":10,"h":10,"l":9.62,"c":9.62,"v":33500},{"d":"2000-02-25","o":9.62,"h":9.69,"l":9.62,"c":9.69,"v":4400},{"d":"2000-02-28","o":10.25,"h":10.25,"l":9.62,"c":9.62,"v":5400},{"d":"2000-02-29","o":9.88,"h":10.25,"l":9.75,"c":9.81,"v":45900},{"d":"2000-03-01","o":9.75,"h":9.94,"l":9.25,"c":9.38,"v":35400},{"d":"2000-03-02","o":9.38,"h":9.38,"l":8.75,"c":8.75,"v":27000},{"d":"2000-03-03","o":8.75,"h":9.25,"l":8.5,"c":8.81,"v":113500},{"d":"2000-03-06","o":8.81,"h":8.81,"l":8.25,"c":8.44,"v":56400},{"d":"2000-03-07","o":8.44,"h":8.56,"l":8,"c":8.38,"v":74800},{"d":"2000-03-08","o":8.12,"h":8.5,"l":7.97,"c":8.25,"v":40400},{"d":"2000-03-09","o":8.38,"h":8.5,"l":8.06,"c":8.38,"v":52000},{"d":"2000-03-10","o":8.38,"h":8.5,"l":8.12,"c":8.38,"v":24200},{"d":"2000-03-13","o":8.38,"h":8.44,"l":8.19,"c":8.44,"v":24900},{"d":"2000-03-14","o":8.5,"h":9.12,"l":8.25,"c":8.56,"v":55600},{"d":"2000-03-15","o":8.75,"h":9.38,"l":8.56,"c":8.75,"v":53600},{"d":"2000-03-16","o":9.38,"h":10.06,"l":8,"c":8.88,"v":120100},{"d":"2000-03-17","o":8.75,"h":9.5,"l":8.75,"c":9.25,"v":48300},{"d":"2000-03-20","o":9.25,"h":9.62,"l":9.25,"c":9.62,"v":114100},{"d":"2000-03-21","o":9.62,"h":9.62,"l":9.5,"c":9.62,"v":37300},{"d":"2000-03-22","o":9.88,"h":10.5,"l":9.88,"c":10.31,"v":73500},{"d":"2000-03-23","o":10.38,"h":10.44,"l":10.12,"c":10.44,"v":20300},{"d":"2000-03-24","o":10.44,"h":11,"l":10.19,"c":11,"v":38000},{"d":"2000-03-27","o":11.12,"h":11.75,"l":10.75,"c":11.75,"v":60300},{"d":"2000-03-28","o":11.62,"h":11.75,"l":11,"c":11,"v":43500},{"d":"2000-03-29","o":11.25,"h":11.25,"l":10.19,"c":10.19,"v":16900},{"d":"2000-03-30","o":10.94,"h":11,"l":10.5,"c":10.69,"v":7400},{"d":"2000-03-31","o":10.25,"h":11.25,"l":10.25,"c":11.25,"v":19500},{"d":"2000-04-03","o":6.62,"h":8,"l":5.38,"c":6.75,"v":206500},{"d":"2000-04-04","o":7.12,"h":7.12,"l":6.5,"c":7,"v":146000},{"d":"2000-04-05","o":7.12,"h":7.12,"l":6.75,"c":7,"v":68300},{"d":"2000-04-06","o":6.94,"h":7.12,"l":6.81,"c":7,"v":53800},{"d":"2000-04-07","o":7.06,"h":7.06,"l":6.94,"c":7,"v":20000},{"d":"2000-04-10","o":6.81,"h":7,"l":6.56,"c":6.75,"v":45500},{"d":"2000-04-11","o":6.62,"h":7,"l":6.5,"c":6.5,"v":40800},{"d":"2000-04-12","o":6.62,"h":7,"l":6.5,"c":6.94,"v":23300},{"d":"2000-04-13","o":6.5,"h":6.94,"l":6.44,"c":6.5,"v":43400},{"d":"2000-04-14","o":6.81,"h":7.12,"l":6.25,"c":6.25,"v":56000},{"d":"2000-04-17","o":6.25,"h":6.88,"l":6.25,"c":6.88,"v":76400},{"d":"2000-04-18","o":6.62,"h":7,"l":6.5,"c":6.5,"v":79300},{"d":"2000-04-19","o":6.75,"h":6.88,"l":6.12,"c":6.19,"v":41000},{"d":"2000-04-20","o":6.25,"h":6.38,"l":5.5,"c":5.94,"v":101100},{"d":"2000-04-24","o":5.75,"h":5.88,"l":4.88,"c":4.88,"v":34400},{"d":"2000-04-25","o":5.5,"h":5.5,"l":4.88,"c":5,"v":146500},{"d":"2000-04-26","o":4.94,"h":5.12,"l":4.75,"c":5.12,"v":91700},{"d":"2000-04-27","o":5,"h":5.44,"l":5,"c":5.44,"v":75300},{"d":"2000-04-28","o":5.19,"h":5.88,"l":5.12,"c":5.44,"v":73000},{"d":"2000-05-01","o":5.56,"h":5.75,"l":5.5,"c":5.66,"v":9400},{"d":"2000-05-02","o":5.44,"h":5.5,"l":5,"c":5,"v":27800},{"d":"2000-05-03","o":5.06,"h":5.38,"l":5,"c":5.06,"v":183700},{"d":"2000-05-04","o":5.19,"h":5.19,"l":5,"c":5.12,"v":53600},{"d":"2000-05-05","o":5.12,"h":5.31,"l":5.09,"c":5.25,"v":73200},{"d":"2000-05-08","o":5.38,"h":5.38,"l":5.06,"c":5.06,"v":30200},{"d":"2000-05-09","o":5.06,"h":5.19,"l":4.94,"c":5,"v":53600},{"d":"2000-05-10","o":4.5,"h":5.06,"l":4.5,"c":4.75,"v":203500},{"d":"2000-05-11","o":5.12,"h":5.12,"l":4.81,"c":5,"v":5300},{"d":"2000-05-12","o":4.94,"h":5.12,"l":4.75,"c":4.88,"v":67800},{"d":"2000-05-15","o":5.12,"h":5.12,"l":4.81,"c":5,"v":23200},{"d":"2000-05-16","o":5,"h":5.5,"l":4.81,"c":4.88,"v":80200},{"d":"2000-05-17","o":5,"h":5,"l":4.75,"c":4.75,"v":25500},{"d":"2000-05-18","o":4.84,"h":4.88,"l":4.5,"c":4.69,"v":93800},{"d":"2000-05-19","o":4.69,"h":4.69,"l":4.44,"c":4.5,"v":65800},{"d":"2000-05-22","o":4.69,"h":4.75,"l":4.38,"c":4.62,"v":68700},{"d":"2000-05-23","o":4.75,"h":5.38,"l":4.5,"c":4.5,"v":41100},{"d":"2000-05-24","o":4.62,"h":5,"l":4.5,"c":4.56,"v":29000},{"d":"2000-05-25","o":4.66,"h":4.69,"l":4.44,"c":4.5,"v":56900},{"d":"2000-05-26","o":4.5,"h":4.88,"l":4.44,"c":4.66,"v":45000},{"d":"2000-05-30","o":4.5,"h":4.69,"l":4.5,"c":4.62,"v":9100},{"d":"2000-05-31","o":4.62,"h":4.81,"l":4.56,"c":4.56,"v":17900},{"d":"2000-06-01","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":22900},{"d":"2000-06-02","o":4.55,"h":4.56,"l":4.12,"c":4.56,"v":63900},{"d":"2000-06-05","o":4.62,"h":4.62,"l":4.19,"c":4.31,"v":23000},{"d":"2000-06-06","o":4.44,"h":4.69,"l":4.12,"c":4.25,"v":90400},{"d":"2000-06-07","o":4.25,"h":4.28,"l":4.03,"c":4.19,"v":40100},{"d":"2000-06-08","o":4.12,"h":4.38,"l":4.12,"c":4.22,"v":38900},{"d":"2000-06-09","o":4.23,"h":4.25,"l":4.19,"c":4.22,"v":8900},{"d":"2000-06-12","o":4.25,"h":4.25,"l":4,"c":4.06,"v":65000},{"d":"2000-06-13","o":4.12,"h":4.12,"l":3.88,"c":3.91,"v":94700},{"d":"2000-06-14","o":3.94,"h":4.25,"l":3.88,"c":4.06,"v":150800},{"d":"2000-06-15","o":4,"h":4.06,"l":3.94,"c":4,"v":52800},{"d":"2000-06-16","o":4.31,"h":4.31,"l":4,"c":4.06,"v":92900},{"d":"2000-06-19","o":4.12,"h":4.25,"l":4,"c":4.25,"v":39400},{"d":"2000-06-20","o":4.16,"h":4.34,"l":4.12,"c":4.25,"v":31100},{"d":"2000-06-21","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":37500},{"d":"2000-06-22","o":4.38,"h":4.38,"l":4.06,"c":4.06,"v":50800},{"d":"2000-06-23","o":4.06,"h":4.12,"l":3.88,"c":4.12,"v":87600},{"d":"2000-06-26","o":4.12,"h":4.12,"l":3.94,"c":3.94,"v":34500},{"d":"2000-06-27","o":3.97,"h":4.06,"l":3.88,"c":3.88,"v":28900},{"d":"2000-06-28","o":3.91,"h":4.06,"l":3.88,"c":4.06,"v":95900},{"d":"2000-06-29","o":3.94,"h":3.94,"l":3.34,"c":3.38,"v":294000},{"d":"2000-06-30","o":3.38,"h":4,"l":3.25,"c":3.56,"v":754300},{"d":"2000-07-03","o":3.56,"h":3.62,"l":3.53,"c":3.56,"v":233400},{"d":"2000-07-05","o":3.69,"h":3.72,"l":3.5,"c":3.69,"v":108800},{"d":"2000-07-06","o":3.66,"h":3.69,"l":3.59,"c":3.66,"v":50700},{"d":"2000-07-07","o":3.7,"h":4.38,"l":3.66,"c":4.25,"v":130400},{"d":"2000-07-10","o":4.25,"h":4.5,"l":4.12,"c":4.12,"v":51900},{"d":"2000-07-11","o":4.3,"h":4.31,"l":4.12,"c":4.31,"v":70800},{"d":"2000-07-12","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":73300},{"d":"2000-07-13","o":4.12,"h":4.16,"l":3.97,"c":3.97,"v":80400},{"d":"2000-07-14","o":4.03,"h":4.06,"l":3.88,"c":4.06,"v":41300},{"d":"2000-07-17","o":4.19,"h":4.19,"l":3.97,"c":3.97,"v":40600},{"d":"2000-07-18","o":4,"h":4.31,"l":4,"c":4.25,"v":42300},{"d":"2000-07-19","o":4.19,"h":4.38,"l":3.97,"c":3.97,"v":49100},{"d":"2000-07-20","o":4.25,"h":4.25,"l":4,"c":4.06,"v":22700},{"d":"2000-07-21","o":4.12,"h":4.19,"l":4,"c":4,"v":23100},{"d":"2000-07-24","o":4.19,"h":4.31,"l":4.03,"c":4.23,"v":47300},{"d":"2000-07-25","o":4.19,"h":4.62,"l":4.12,"c":4.38,"v":88700},{"d":"2000-07-26","o":4.38,"h":4.69,"l":4.38,"c":4.62,"v":53100},{"d":"2000-07-27","o":4.62,"h":4.94,"l":4.5,"c":4.88,"v":29400},{"d":"2000-07-28","o":4.94,"h":5,"l":4.75,"c":4.75,"v":26900},{"d":"2000-07-31","o":5,"h":5,"l":4.81,"c":4.94,"v":24100},{"d":"2000-08-01","o":4.88,"h":5,"l":4.69,"c":5,"v":32000},{"d":"2000-08-02","o":5,"h":5,"l":4.5,"c":4.56,"v":19700},{"d":"2000-08-03","o":4.38,"h":4.81,"l":4.38,"c":4.75,"v":27600},{"d":"2000-08-04","o":4.75,"h":4.75,"l":4.53,"c":4.69,"v":53900},{"d":"2000-08-07","o":4.75,"h":4.94,"l":4.62,"c":4.69,"v":35900},{"d":"2000-08-08","o":4.88,"h":4.88,"l":4.5,"c":4.62,"v":12600},{"d":"2000-08-09","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":12700},{"d":"2000-08-10","o":4.38,"h":4.44,"l":4.25,"c":4.28,"v":13700},{"d":"2000-08-11","o":4.25,"h":4.5,"l":4.12,"c":4.5,"v":42200},{"d":"2000-08-14","o":4.44,"h":4.44,"l":4.19,"c":4.38,"v":21600},{"d":"2000-08-15","o":4.44,"h":4.5,"l":4.31,"c":4.38,"v":37900},{"d":"2000-08-16","o":4.44,"h":4.56,"l":4.44,"c":4.5,"v":9100},{"d":"2000-08-17","o":4.45,"h":4.45,"l":4.38,"c":4.44,"v":4400},{"d":"2000-08-18","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":1600},{"d":"2000-08-21","o":4.5,"h":4.5,"l":4.31,"c":4.31,"v":28300},{"d":"2000-08-22","o":4.5,"h":4.5,"l":4.19,"c":4.25,"v":19900},{"d":"2000-08-23","o":4.22,"h":4.38,"l":4.22,"c":4.38,"v":7400},{"d":"2000-08-24","o":4.38,"h":4.38,"l":3.88,"c":4.19,"v":393600},{"d":"2000-08-25","o":4.28,"h":4.47,"l":4.28,"c":4.47,"v":11800},{"d":"2000-08-28","o":4.31,"h":4.56,"l":4.25,"c":4.25,"v":41600},{"d":"2000-08-29","o":4.44,"h":4.47,"l":4.38,"c":4.44,"v":12200},{"d":"2000-08-30","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":16000},{"d":"2000-08-31","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":28200},{"d":"2000-09-01","o":4.38,"h":4.59,"l":4.38,"c":4.38,"v":58700},{"d":"2000-09-05","o":4.44,"h":4.44,"l":4.3,"c":4.34,"v":19000},{"d":"2000-09-06","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":130700},{"d":"2000-09-07","o":4.31,"h":4.41,"l":4.25,"c":4.41,"v":54000},{"d":"2000-09-08","o":4.44,"h":4.44,"l":4.25,"c":4.38,"v":18900},{"d":"2000-09-11","o":4.34,"h":4.38,"l":4.03,"c":4.05,"v":61400},{"d":"2000-09-12","o":4.03,"h":4.09,"l":3.88,"c":4,"v":102500},{"d":"2000-09-13","o":3.97,"h":4.06,"l":3.97,"c":4,"v":20100},{"d":"2000-09-14","o":4,"h":4,"l":3.97,"c":4,"v":63200},{"d":"2000-09-15","o":4,"h":4.06,"l":3.97,"c":4,"v":37700},{"d":"2000-09-18","o":4.02,"h":4.06,"l":3.97,"c":4,"v":64200},{"d":"2000-09-19","o":3.98,"h":4,"l":3.81,"c":3.97,"v":460700},{"d":"2000-09-20","o":3.97,"h":4.19,"l":3.94,"c":4.19,"v":33900},{"d":"2000-09-21","o":4.09,"h":4.25,"l":4.06,"c":4.25,"v":31300},{"d":"2000-09-22","o":4.25,"h":4.25,"l":4,"c":4,"v":29900},{"d":"2000-09-25","o":4,"h":4.06,"l":3.62,"c":3.94,"v":149900},{"d":"2000-09-26","o":3.88,"h":4.31,"l":3.88,"c":4.25,"v":49500},{"d":"2000-09-27","o":4,"h":4.31,"l":4,"c":4.06,"v":28800},{"d":"2000-09-28","o":4.06,"h":4.25,"l":3.88,"c":4.12,"v":44400},{"d":"2000-09-29","o":4.11,"h":4.25,"l":3.91,"c":3.91,"v":133700},{"d":"2000-10-02","o":3.94,"h":4.12,"l":3.88,"c":3.94,"v":55500},{"d":"2000-10-03","o":4.06,"h":4.19,"l":3.88,"c":4,"v":40400},{"d":"2000-10-04","o":3.98,"h":4.06,"l":3.94,"c":4,"v":20400},{"d":"2000-10-05","o":4,"h":4.12,"l":3.88,"c":4,"v":32400},{"d":"2000-10-06","o":4,"h":4.12,"l":3.94,"c":4,"v":35300},{"d":"2000-10-09","o":4.19,"h":4.19,"l":3.88,"c":4,"v":34300},{"d":"2000-10-10","o":4,"h":4.06,"l":3.81,"c":3.94,"v":44000},{"d":"2000-10-11","o":4,"h":4.06,"l":3.88,"c":4,"v":40500},{"d":"2000-10-12","o":4,"h":4,"l":3.88,"c":3.88,"v":26700},{"d":"2000-10-13","o":3.81,"h":3.94,"l":3.81,"c":3.81,"v":30200},{"d":"2000-10-16","o":3.88,"h":3.94,"l":3.81,"c":3.81,"v":17900},{"d":"2000-10-17","o":3.81,"h":4,"l":3.81,"c":3.81,"v":11500},{"d":"2000-10-18","o":3.75,"h":3.88,"l":3.75,"c":3.88,"v":25700},{"d":"2000-10-19","o":3.88,"h":4,"l":3.75,"c":3.78,"v":27000},{"d":"2000-10-20","o":3.92,"h":4,"l":3.78,"c":3.88,"v":32000},{"d":"2000-10-23","o":3.88,"h":4,"l":3.75,"c":3.88,"v":88600},{"d":"2000-10-24","o":4.06,"h":4.06,"l":3.91,"c":4.03,"v":38500},{"d":"2000-10-25","o":4.03,"h":4.03,"l":3.94,"c":3.94,"v":18600},{"d":"2000-10-26","o":4,"h":4.06,"l":3.88,"c":4.06,"v":44100},{"d":"2000-10-27","o":3.94,"h":4,"l":3.94,"c":3.94,"v":10900},{"d":"2000-10-30","o":4,"h":4.03,"l":3.94,"c":4,"v":12600},{"d":"2000-10-31","o":4.03,"h":4.03,"l":4,"c":4,"v":14300},{"d":"2000-11-01","o":4.03,"h":4.06,"l":4,"c":4.03,"v":15100},{"d":"2000-11-02","o":4.06,"h":4.16,"l":4,"c":4.09,"v":32800},{"d":"2000-11-03","o":4.03,"h":4.22,"l":4.03,"c":4.22,"v":16300},{"d":"2000-11-06","o":4.05,"h":4.25,"l":4.03,"c":4.16,"v":13700},{"d":"2000-11-07","o":4.2,"h":4.25,"l":4.03,"c":4.19,"v":47800},{"d":"2000-11-08","o":4.12,"h":4.22,"l":4.12,"c":4.16,"v":9700},{"d":"2000-11-09","o":4.2,"h":4.2,"l":4.12,"c":4.16,"v":8700},{"d":"2000-11-10","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":25600},{"d":"2000-11-13","o":4.22,"h":4.22,"l":4.12,"c":4.12,"v":5100},{"d":"2000-11-14","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":6900},{"d":"2000-11-15","o":4.12,"h":4.16,"l":4.12,"c":4.12,"v":6900},{"d":"2000-11-16","o":4.25,"h":4.25,"l":4.09,"c":4.12,"v":27300},{"d":"2000-11-17","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":11700},{"d":"2000-11-20","o":4.12,"h":4.12,"l":4.03,"c":4.12,"v":21500},{"d":"2000-11-21","o":4.12,"h":4.12,"l":3.97,"c":4,"v":56200},{"d":"2000-11-22","o":3.97,"h":4,"l":3.97,"c":3.97,"v":11400},{"d":"2000-11-24","o":4,"h":4.09,"l":4,"c":4.06,"v":9100},{"d":"2000-11-27","o":4,"h":4.19,"l":4,"c":4.12,"v":20000},{"d":"2000-11-28","o":4.12,"h":4.75,"l":4,"c":4.25,"v":54700},{"d":"2000-11-29","o":4.28,"h":4.5,"l":4.12,"c":4.5,"v":12200},{"d":"2000-11-30","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":28200},{"d":"2000-12-01","o":4.06,"h":4.38,"l":4,"c":4.38,"v":6300},{"d":"2000-12-04","o":4.12,"h":4.25,"l":4,"c":4,"v":14000},{"d":"2000-12-05","o":4,"h":4.38,"l":4,"c":4.09,"v":22700},{"d":"2000-12-06","o":4.03,"h":4.25,"l":4.03,"c":4.19,"v":9600},{"d":"2000-12-07","o":4.06,"h":4.38,"l":4.06,"c":4.38,"v":7100},{"d":"2000-12-08","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":28700},{"d":"2000-12-11","o":4.48,"h":4.5,"l":4.38,"c":4.38,"v":8100},{"d":"2000-12-12","o":4.31,"h":4.44,"l":4.31,"c":4.44,"v":8500},{"d":"2000-12-13","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":25900},{"d":"2000-12-14","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":43900},{"d":"2000-12-15","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":8200},{"d":"2000-12-18","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":22800},{"d":"2000-12-19","o":4.25,"h":4.31,"l":4.12,"c":4.12,"v":32800},{"d":"2000-12-20","o":4.12,"h":4.31,"l":4.12,"c":4.19,"v":38000},{"d":"2000-12-21","o":4.12,"h":4.22,"l":4.12,"c":4.16,"v":8100},{"d":"2000-12-22","o":4.16,"h":4.31,"l":4.16,"c":4.25,"v":21000},{"d":"2000-12-26","o":4.25,"h":4.31,"l":4.19,"c":4.19,"v":13100},{"d":"2000-12-27","o":4.25,"h":4.31,"l":4.19,"c":4.31,"v":31500},{"d":"2000-12-28","o":4.31,"h":4.31,"l":4,"c":4.16,"v":74800},{"d":"2000-12-29","o":4.16,"h":4.25,"l":4.12,"c":4.25,"v":17500},{"d":"2001-01-02","o":4.16,"h":4.5,"l":4.12,"c":4.12,"v":17300},{"d":"2001-01-03","o":4.38,"h":4.75,"l":4.25,"c":4.5,"v":35900},{"d":"2001-01-04","o":4.5,"h":4.5,"l":4.25,"c":4.31,"v":21800},{"d":"2001-01-05","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1200},{"d":"2001-01-08","o":4.5,"h":4.5,"l":4.28,"c":4.31,"v":18500},{"d":"2001-01-09","o":4.28,"h":4.44,"l":4.28,"c":4.31,"v":1100},{"d":"2001-01-10","o":4.44,"h":4.5,"l":4.38,"c":4.5,"v":15200},{"d":"2001-01-11","o":4.38,"h":4.5,"l":4.25,"c":4.38,"v":11600},{"d":"2001-01-12","o":4.5,"h":4.5,"l":4,"c":4.19,"v":52800},{"d":"2001-01-16","o":4.23,"h":4.44,"l":4.23,"c":4.44,"v":15200},{"d":"2001-01-17","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":11200},{"d":"2001-01-18","o":4.42,"h":4.42,"l":4.19,"c":4.19,"v":9900},{"d":"2001-01-19","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":18200},{"d":"2001-01-22","o":4.12,"h":4.25,"l":4.12,"c":4.12,"v":9200},{"d":"2001-01-23","o":4.19,"h":4.25,"l":4.19,"c":4.19,"v":18500},{"d":"2001-01-24","o":4.25,"h":4.38,"l":4.19,"c":4.25,"v":12700},{"d":"2001-01-25","o":4.31,"h":4.38,"l":4.19,"c":4.19,"v":22500},{"d":"2001-01-26","o":4.19,"h":4.38,"l":4.19,"c":4.25,"v":35600},{"d":"2001-01-29","o":4.28,"h":4.56,"l":4.25,"c":4.56,"v":49300},{"d":"2001-01-30","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":24600},{"d":"2001-01-31","o":4.44,"h":4.5,"l":4.38,"c":4.38,"v":56700},{"d":"2001-02-01","o":4.38,"h":4.5,"l":4.12,"c":4.31,"v":33900},{"d":"2001-02-02","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":53400},{"d":"2001-02-05","o":4.12,"h":4.25,"l":4.06,"c":4.19,"v":33700},{"d":"2001-02-06","o":4.22,"h":4.22,"l":4.06,"c":4.16,"v":5100},{"d":"2001-02-07","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":6000},{"d":"2001-02-08","o":4.19,"h":4.19,"l":4.06,"c":4.19,"v":5300},{"d":"2001-02-09","o":4.19,"h":4.19,"l":4.06,"c":4.19,"v":6900},{"d":"2001-02-12","o":4.12,"h":4.25,"l":4,"c":4.25,"v":11400},{"d":"2001-02-13","o":4.25,"h":4.25,"l":4,"c":4.06,"v":9500},{"d":"2001-02-14","o":4.12,"h":4.19,"l":4.06,"c":4.19,"v":21500},{"d":"2001-02-15","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":13300},{"d":"2001-02-16","o":4.06,"h":4.19,"l":4.06,"c":4.19,"v":8200},{"d":"2001-02-20","o":4.19,"h":4.19,"l":4.12,"c":4.19,"v":12800},{"d":"2001-02-21","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":6500},{"d":"2001-02-22","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":16500},{"d":"2001-02-23","o":4.12,"h":4.19,"l":4.03,"c":4.06,"v":141600},{"d":"2001-02-26","o":4.19,"h":4.25,"l":4,"c":4.12,"v":530300},{"d":"2001-02-27","o":4.3,"h":4.3,"l":4.03,"c":4.06,"v":32500},{"d":"2001-02-28","o":4.12,"h":4.19,"l":4.06,"c":4.06,"v":63900},{"d":"2001-03-01","o":4.12,"h":4.19,"l":4.03,"c":4.06,"v":48700},{"d":"2001-03-02","o":4.12,"h":4.31,"l":4.06,"c":4.25,"v":45200},{"d":"2001-03-05","o":4.25,"h":4.25,"l":4,"c":4.03,"v":59700},{"d":"2001-03-06","o":4.09,"h":4.25,"l":4,"c":4.19,"v":12100},{"d":"2001-03-07","o":4.06,"h":4.19,"l":4,"c":4,"v":31900},{"d":"2001-03-08","o":4.12,"h":4.19,"l":4,"c":4.03,"v":50800},{"d":"2001-03-09","o":4.06,"h":4.09,"l":4,"c":4.06,"v":109600},{"d":"2001-03-12","o":4.03,"h":4.06,"l":4,"c":4,"v":36000},{"d":"2001-03-13","o":4.06,"h":4.09,"l":4,"c":4,"v":88500},{"d":"2001-03-14","o":4.06,"h":4.06,"l":4,"c":4,"v":22600},{"d":"2001-03-15","o":4.06,"h":4.09,"l":4,"c":4,"v":11700},{"d":"2001-03-16","o":4,"h":4.06,"l":4,"c":4,"v":59900},{"d":"2001-03-19","o":4.03,"h":4.06,"l":4,"c":4,"v":1600},{"d":"2001-03-20","o":4.06,"h":4.06,"l":4,"c":4,"v":17300},{"d":"2001-03-21","o":4,"h":4.06,"l":3.88,"c":3.88,"v":45100},{"d":"2001-03-22","o":4,"h":4.06,"l":3.88,"c":4.06,"v":120800},{"d":"2001-03-23","o":4.06,"h":4.19,"l":4,"c":4.06,"v":236200},{"d":"2001-03-26","o":4.19,"h":4.25,"l":4.12,"c":4.12,"v":65400},{"d":"2001-03-27","o":4.14,"h":4.5,"l":4.14,"c":4.44,"v":51400},{"d":"2001-03-28","o":4.25,"h":4.44,"l":4.19,"c":4.44,"v":30800},{"d":"2001-03-29","o":4.47,"h":4.62,"l":4.31,"c":4.62,"v":73200},{"d":"2001-03-30","o":4.55,"h":4.75,"l":4.31,"c":4.56,"v":158400},{"d":"2001-04-02","o":4.38,"h":4.56,"l":4.31,"c":4.5,"v":10500},{"d":"2001-04-03","o":4.5,"h":4.5,"l":4.31,"c":4.38,"v":9900},{"d":"2001-04-04","o":4.44,"h":4.5,"l":4.41,"c":4.44,"v":19800},{"d":"2001-04-05","o":4.44,"h":4.44,"l":4.19,"c":4.28,"v":34900},{"d":"2001-04-06","o":4.28,"h":4.38,"l":4.28,"c":4.38,"v":13900},{"d":"2001-04-09","o":4.12,"h":4.25,"l":4.05,"c":4.2,"v":25400},{"d":"2001-04-10","o":4.3,"h":4.4,"l":4.3,"c":4.4,"v":800},{"d":"2001-04-11","o":4.39,"h":4.5,"l":4.25,"c":4.45,"v":9500},{"d":"2001-04-12","o":4.45,"h":4.5,"l":4.3,"c":4.5,"v":11600},{"d":"2001-04-16","o":4.5,"h":4.5,"l":4.35,"c":4.4,"v":8200},{"d":"2001-04-17","o":4.44,"h":4.65,"l":4.37,"c":4.55,"v":23600},{"d":"2001-04-18","o":4.5,"h":4.65,"l":4.41,"c":4.41,"v":22700},{"d":"2001-04-19","o":4.46,"h":4.6,"l":4.46,"c":4.52,"v":32500},{"d":"2001-04-20","o":4.55,"h":4.59,"l":4.49,"c":4.51,"v":6800},{"d":"2001-04-23","o":4.6,"h":4.6,"l":4.5,"c":4.51,"v":18400},{"d":"2001-04-24","o":4.53,"h":4.6,"l":4.52,"c":4.59,"v":6900},{"d":"2001-04-25","o":4.53,"h":4.65,"l":4.51,"c":4.52,"v":25600},{"d":"2001-04-26","o":4.55,"h":4.79,"l":4.4,"c":4.79,"v":32700},{"d":"2001-04-27","o":4.85,"h":5,"l":4.56,"c":4.95,"v":31600},{"d":"2001-04-30","o":4.94,"h":5.13,"l":4.77,"c":5,"v":65100},{"d":"2001-05-01","o":4.91,"h":5,"l":4.77,"c":5,"v":16500},{"d":"2001-05-02","o":4.99,"h":5.17,"l":4.94,"c":5,"v":17400},{"d":"2001-05-03","o":5.15,"h":5.15,"l":4.97,"c":5,"v":14700},{"d":"2001-05-04","o":5.14,"h":5.15,"l":5,"c":5.12,"v":66700},{"d":"2001-05-07","o":5.15,"h":5.15,"l":5.05,"c":5.05,"v":4400},{"d":"2001-05-08","o":5.16,"h":5.17,"l":5.07,"c":5.12,"v":23900},{"d":"2001-05-09","o":5.16,"h":5.37,"l":5.16,"c":5.24,"v":15900},{"d":"2001-05-10","o":5.35,"h":5.57,"l":5.3,"c":5.41,"v":16500},{"d":"2001-05-11","o":5.4,"h":5.5,"l":5.25,"c":5.3,"v":33300},{"d":"2001-05-14","o":5.42,"h":5.42,"l":5.35,"c":5.4,"v":10800},{"d":"2001-05-15","o":5.37,"h":5.5,"l":5.27,"c":5.5,"v":32500},{"d":"2001-05-16","o":5.55,"h":5.97,"l":5.42,"c":5.75,"v":24200},{"d":"2001-05-17","o":5.75,"h":5.99,"l":5.5,"c":5.7,"v":11900},{"d":"2001-05-18","o":5.89,"h":5.89,"l":5.5,"c":5.8,"v":15100},{"d":"2001-05-21","o":5.56,"h":5.6,"l":5.25,"c":5.32,"v":9800},{"d":"2001-05-22","o":5.18,"h":5.57,"l":5.18,"c":5.39,"v":14200},{"d":"2001-05-23","o":5.39,"h":5.62,"l":5.39,"c":5.6,"v":16800},{"d":"2001-05-24","o":5.62,"h":5.62,"l":5.31,"c":5.5,"v":18000},{"d":"2001-05-25","o":5.35,"h":5.48,"l":5.35,"c":5.48,"v":7000},{"d":"2001-05-29","o":5.38,"h":5.45,"l":5.25,"c":5.35,"v":7600},{"d":"2001-05-30","o":5.26,"h":5.45,"l":5.03,"c":5.1,"v":64200},{"d":"2001-05-31","o":5.06,"h":5.15,"l":5.06,"c":5.07,"v":19800},{"d":"2001-06-01","o":5.15,"h":5.22,"l":5.07,"c":5.22,"v":23300},{"d":"2001-06-04","o":5.29,"h":5.4,"l":5.1,"c":5.35,"v":4900},{"d":"2001-06-05","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":3900},{"d":"2001-06-06","o":5.38,"h":5.38,"l":5.3,"c":5.32,"v":46700},{"d":"2001-06-07","o":5.31,"h":5.35,"l":5.31,"c":5.35,"v":11000},{"d":"2001-06-08","o":5.31,"h":5.35,"l":5.24,"c":5.3,"v":16300},{"d":"2001-06-11","o":5.3,"h":5.35,"l":5.2,"c":5.2,"v":28600},{"d":"2001-06-12","o":5.3,"h":5.3,"l":5.25,"c":5.25,"v":21600},{"d":"2001-06-13","o":5.25,"h":5.34,"l":5.12,"c":5.14,"v":26100},{"d":"2001-06-14","o":5.07,"h":5.08,"l":4.83,"c":5,"v":28200},{"d":"2001-06-15","o":5,"h":5.07,"l":4.91,"c":5.07,"v":18400},{"d":"2001-06-18","o":5,"h":5.01,"l":5,"c":5,"v":10300},{"d":"2001-06-19","o":5,"h":5.05,"l":5,"c":5.05,"v":7300},{"d":"2001-06-20","o":5.05,"h":5.05,"l":5,"c":5,"v":19100},{"d":"2001-06-21","o":5.05,"h":5.05,"l":5,"c":5.02,"v":9400},{"d":"2001-06-22","o":5,"h":5.04,"l":4.9,"c":5,"v":8800},{"d":"2001-06-25","o":5.05,"h":5.05,"l":5.01,"c":5.01,"v":3500},{"d":"2001-06-26","o":5.05,"h":5.1,"l":5,"c":5.05,"v":62500},{"d":"2001-06-27","o":5.05,"h":5.09,"l":5.05,"c":5.07,"v":15500},{"d":"2001-06-28","o":5.09,"h":5.17,"l":5.05,"c":5.17,"v":8900},{"d":"2001-06-29","o":5.2,"h":5.29,"l":5.13,"c":5.15,"v":78600},{"d":"2001-07-02","o":5.15,"h":5.3,"l":5.15,"c":5.3,"v":14700},{"d":"2001-07-03","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":2300},{"d":"2001-07-05","o":5.3,"h":5.35,"l":5.2,"c":5.35,"v":31200},{"d":"2001-07-06","o":5.27,"h":5.4,"l":5.27,"c":5.38,"v":15100},{"d":"2001-07-09","o":5.38,"h":5.38,"l":5.18,"c":5.18,"v":12500},{"d":"2001-07-10","o":5.21,"h":5.21,"l":5.18,"c":5.19,"v":2000},{"d":"2001-07-11","o":5.38,"h":5.5,"l":5.2,"c":5.5,"v":47500},{"d":"2001-07-12","o":5.41,"h":5.45,"l":5.4,"c":5.4,"v":3800},{"d":"2001-07-13","o":5.51,"h":5.6,"l":5.5,"c":5.59,"v":5400},{"d":"2001-07-16","o":5.46,"h":5.6,"l":5.28,"c":5.28,"v":7000},{"d":"2001-07-17","o":5.5,"h":5.5,"l":5.43,"c":5.5,"v":3900},{"d":"2001-07-18","o":5.51,"h":5.74,"l":5.51,"c":5.57,"v":4200},{"d":"2001-07-19","o":5.61,"h":5.74,"l":5.51,"c":5.73,"v":11300},{"d":"2001-07-20","o":5.52,"h":5.8,"l":5.41,"c":5.8,"v":8200},{"d":"2001-07-23","o":5.79,"h":5.8,"l":5.41,"c":5.72,"v":30800},{"d":"2001-07-24","o":5.65,"h":5.65,"l":5.51,"c":5.64,"v":3400},{"d":"2001-07-25","o":5.52,"h":5.65,"l":5.47,"c":5.47,"v":12800},{"d":"2001-07-26","o":5.59,"h":5.79,"l":5.47,"c":5.75,"v":8600},{"d":"2001-07-27","o":5.78,"h":5.99,"l":5.74,"c":5.9,"v":13900},{"d":"2001-07-30","o":5.8,"h":5.9,"l":5.8,"c":5.81,"v":14000},{"d":"2001-07-31","o":5.83,"h":5.9,"l":5.81,"c":5.81,"v":16800},{"d":"2001-08-01","o":5.9,"h":5.99,"l":5.5,"c":5.61,"v":24400},{"d":"2001-08-02","o":5.5,"h":5.52,"l":5.5,"c":5.52,"v":3400},{"d":"2001-08-03","o":5.66,"h":5.69,"l":5.53,"c":5.69,"v":2900},{"d":"2001-08-06","o":5.58,"h":5.75,"l":5.57,"c":5.75,"v":7700},{"d":"2001-08-07","o":5.52,"h":5.87,"l":5.5,"c":5.75,"v":9200},{"d":"2001-08-08","o":5.6,"h":5.6,"l":5.45,"c":5.45,"v":12100},{"d":"2001-08-09","o":5.7,"h":5.7,"l":5.5,"c":5.7,"v":1100},{"d":"2001-08-10","o":5.7,"h":5.7,"l":5.25,"c":5.48,"v":8600},{"d":"2001-08-13","o":5.69,"h":5.69,"l":5.45,"c":5.63,"v":12500},{"d":"2001-08-14","o":5.6,"h":5.6,"l":5.45,"c":5.45,"v":4500},{"d":"2001-08-15","o":5.45,"h":5.75,"l":5.35,"c":5.75,"v":12800},{"d":"2001-08-16","o":5.65,"h":5.9,"l":5.53,"c":5.85,"v":14500},{"d":"2001-08-17","o":5.84,"h":5.85,"l":5.46,"c":5.46,"v":16600},{"d":"2001-08-20","o":5.35,"h":5.4,"l":5.35,"c":5.35,"v":3400},{"d":"2001-08-21","o":5.58,"h":5.6,"l":5.35,"c":5.58,"v":1900},{"d":"2001-08-22","o":5.55,"h":5.55,"l":5.4,"c":5.4,"v":5500},{"d":"2001-08-23","o":5.42,"h":5.42,"l":5.25,"c":5.26,"v":16900},{"d":"2001-08-24","o":5.28,"h":5.54,"l":5.28,"c":5.5,"v":5000},{"d":"2001-08-27","o":5.54,"h":5.54,"l":5.3,"c":5.3,"v":6900},{"d":"2001-08-28","o":5.4,"h":5.55,"l":5.25,"c":5.4,"v":13500},{"d":"2001-08-29","o":5.35,"h":5.35,"l":5.25,"c":5.25,"v":2000},{"d":"2001-08-30","o":5.31,"h":5.5,"l":5.31,"c":5.47,"v":3400},{"d":"2001-08-31","o":5.49,"h":5.5,"l":5.35,"c":5.35,"v":2700},{"d":"2001-09-04","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":7600},{"d":"2001-09-05","o":5.2,"h":5.25,"l":5.17,"c":5.2,"v":2600},{"d":"2001-09-06","o":5.16,"h":5.16,"l":4.99,"c":5,"v":11400},{"d":"2001-09-07","o":5.07,"h":5.44,"l":5.07,"c":5.37,"v":9900},{"d":"2001-09-10","o":5.4,"h":5.4,"l":5.25,"c":5.35,"v":10600},{"d":"2001-09-17","o":5.4,"h":5.4,"l":5,"c":5,"v":16100},{"d":"2001-09-18","o":4.95,"h":5,"l":4.75,"c":5,"v":13700},{"d":"2001-09-19","o":4.85,"h":5,"l":4.66,"c":4.85,"v":11600},{"d":"2001-09-20","o":4.75,"h":4.99,"l":4.75,"c":4.96,"v":32400},{"d":"2001-09-21","o":4.91,"h":5,"l":4.9,"c":4.9,"v":11400},{"d":"2001-09-24","o":4.9,"h":5,"l":4.75,"c":4.91,"v":4800},{"d":"2001-09-25","o":4.91,"h":4.91,"l":4.66,"c":4.7,"v":6200},{"d":"2001-09-26","o":4.66,"h":4.7,"l":4.66,"c":4.7,"v":8700},{"d":"2001-09-27","o":4.74,"h":4.74,"l":4.66,"c":4.68,"v":2800},{"d":"2001-09-28","o":4.7,"h":4.74,"l":4.6,"c":4.6,"v":9200},{"d":"2001-10-01","o":4.52,"h":4.55,"l":4.15,"c":4.55,"v":2300},{"d":"2001-10-02","o":4.7,"h":4.7,"l":4.07,"c":4.55,"v":27400},{"d":"2001-10-03","o":4.48,"h":4.7,"l":4.48,"c":4.52,"v":45400},{"d":"2001-10-04","o":4.69,"h":4.69,"l":4.22,"c":4.56,"v":19200},{"d":"2001-10-05","o":4.56,"h":4.65,"l":4.5,"c":4.5,"v":3900},{"d":"2001-10-08","o":4.7,"h":4.7,"l":4.62,"c":4.7,"v":1200},{"d":"2001-10-09","o":4.7,"h":4.7,"l":4.53,"c":4.53,"v":9500},{"d":"2001-10-10","o":4.54,"h":4.65,"l":4.5,"c":4.5,"v":12200},{"d":"2001-10-11","o":4.5,"h":4.6,"l":4.5,"c":4.6,"v":16400},{"d":"2001-10-12","o":4.6,"h":4.6,"l":4.51,"c":4.6,"v":3000},{"d":"2001-10-15","o":4.51,"h":4.6,"l":4.45,"c":4.5,"v":17100},{"d":"2001-10-16","o":4.45,"h":4.49,"l":4.43,"c":4.48,"v":31700},{"d":"2001-10-17","o":4.45,"h":4.5,"l":4.45,"c":4.5,"v":6100},{"d":"2001-10-18","o":4.6,"h":4.6,"l":4.5,"c":4.5,"v":4100},{"d":"2001-10-19","o":4.5,"h":4.6,"l":4.4,"c":4.54,"v":20800},{"d":"2001-10-22","o":4.47,"h":4.61,"l":4.47,"c":4.5,"v":11000},{"d":"2001-10-23","o":4.55,"h":4.57,"l":4.45,"c":4.5,"v":34400},{"d":"2001-10-24","o":4.52,"h":4.57,"l":4.5,"c":4.5,"v":1900},{"d":"2001-10-25","o":4.55,"h":4.55,"l":4.45,"c":4.46,"v":12500},{"d":"2001-10-26","o":4.5,"h":4.5,"l":4.42,"c":4.42,"v":32000},{"d":"2001-10-29","o":4.42,"h":4.5,"l":4.3,"c":4.3,"v":7400},{"d":"2001-10-30","o":4.38,"h":4.45,"l":4.3,"c":4.45,"v":54400},{"d":"2001-10-31","o":4.38,"h":4.45,"l":4.38,"c":4.44,"v":13200},{"d":"2001-11-01","o":4.45,"h":4.49,"l":4.4,"c":4.49,"v":17100},{"d":"2001-11-02","o":4.49,"h":4.5,"l":4.41,"c":4.45,"v":32600},{"d":"2001-11-05","o":4.5,"h":4.54,"l":4.46,"c":4.54,"v":7500},{"d":"2001-11-06","o":4.49,"h":4.5,"l":4.49,"c":4.5,"v":4800},{"d":"2001-11-07","o":4.44,"h":4.5,"l":4.44,"c":4.45,"v":59900},{"d":"2001-11-08","o":4.45,"h":4.49,"l":4.45,"c":4.46,"v":15900},{"d":"2001-11-09","o":4.48,"h":4.5,"l":4.43,"c":4.47,"v":48200},{"d":"2001-11-12","o":4.43,"h":4.47,"l":4.41,"c":4.46,"v":17500},{"d":"2001-11-13","o":4.46,"h":4.54,"l":4.42,"c":4.49,"v":58000},{"d":"2001-11-14","o":4.49,"h":4.55,"l":4.45,"c":4.45,"v":39300},{"d":"2001-11-15","o":4.49,"h":4.55,"l":4.49,"c":4.5,"v":15300},{"d":"2001-11-16","o":4.5,"h":4.6,"l":4.45,"c":4.48,"v":51200},{"d":"2001-11-19","o":4.45,"h":4.5,"l":4.45,"c":4.49,"v":22900},{"d":"2001-11-20","o":4.53,"h":4.55,"l":4.48,"c":4.51,"v":24300},{"d":"2001-11-21","o":4.46,"h":4.55,"l":4.45,"c":4.53,"v":19700},{"d":"2001-11-23","o":4.54,"h":4.6,"l":4.54,"c":4.58,"v":40700},{"d":"2001-11-26","o":4.6,"h":4.6,"l":4.45,"c":4.51,"v":20900},{"d":"2001-11-27","o":4.51,"h":4.51,"l":4.45,"c":4.49,"v":28400},{"d":"2001-11-28","o":4.45,"h":4.55,"l":4.45,"c":4.5,"v":10100},{"d":"2001-11-29","o":4.54,"h":4.55,"l":4.5,"c":4.51,"v":3200},{"d":"2001-11-30","o":4.52,"h":4.55,"l":4.52,"c":4.53,"v":13300},{"d":"2001-12-03","o":4.51,"h":4.55,"l":4.5,"c":4.53,"v":11400},{"d":"2001-12-04","o":4.54,"h":4.65,"l":4.54,"c":4.58,"v":24500},{"d":"2001-12-05","o":4.58,"h":4.6,"l":4.54,"c":4.58,"v":12900},{"d":"2001-12-06","o":4.57,"h":4.58,"l":4.54,"c":4.54,"v":8700},{"d":"2001-12-07","o":4.56,"h":4.58,"l":4.46,"c":4.55,"v":15200},{"d":"2001-12-10","o":4.51,"h":4.51,"l":4.45,"c":4.45,"v":11200},{"d":"2001-12-11","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":29800},{"d":"2001-12-12","o":4.38,"h":4.45,"l":4.33,"c":4.35,"v":26600},{"d":"2001-12-13","o":4.33,"h":4.39,"l":4.32,"c":4.32,"v":40800},{"d":"2001-12-14","o":4.33,"h":4.39,"l":4.32,"c":4.38,"v":29100},{"d":"2001-12-17","o":4.45,"h":4.7,"l":4.25,"c":4.35,"v":65500},{"d":"2001-12-18","o":4.33,"h":4.49,"l":4.32,"c":4.38,"v":28500},{"d":"2001-12-19","o":4.4,"h":4.5,"l":4.36,"c":4.4,"v":18300},{"d":"2001-12-20","o":4.38,"h":4.44,"l":4.35,"c":4.36,"v":24600},{"d":"2001-12-21","o":4.44,"h":4.45,"l":4.35,"c":4.35,"v":18400},{"d":"2001-12-24","o":4.45,"h":4.5,"l":4.31,"c":4.31,"v":5500},{"d":"2001-12-26","o":4.49,"h":4.5,"l":4.49,"c":4.5,"v":2100},{"d":"2001-12-27","o":4.5,"h":4.52,"l":4.45,"c":4.48,"v":7200},{"d":"2001-12-28","o":4.37,"h":4.59,"l":4.37,"c":4.5,"v":12700},{"d":"2001-12-31","o":4.55,"h":4.8,"l":4.45,"c":4.8,"v":46300},{"d":"2002-01-02","o":4.8,"h":4.8,"l":4.45,"c":4.5,"v":13600},{"d":"2002-01-03","o":4.69,"h":4.75,"l":4.51,"c":4.62,"v":11800},{"d":"2002-01-04","o":4.65,"h":4.65,"l":4.5,"c":4.6,"v":14800},{"d":"2002-01-07","o":4.74,"h":4.74,"l":4.6,"c":4.6,"v":7900},{"d":"2002-01-08","o":4.61,"h":4.68,"l":4.6,"c":4.65,"v":6300},{"d":"2002-01-09","o":4.68,"h":4.72,"l":4.65,"c":4.65,"v":8100},{"d":"2002-01-10","o":4.54,"h":4.66,"l":4.54,"c":4.55,"v":6000},{"d":"2002-01-11","o":4.55,"h":4.59,"l":4.5,"c":4.57,"v":11900},{"d":"2002-01-14","o":4.59,"h":4.6,"l":4.45,"c":4.47,"v":19600},{"d":"2002-01-15","o":4.5,"h":4.59,"l":4.49,"c":4.5,"v":2000},{"d":"2002-01-16","o":4.5,"h":4.52,"l":4.46,"c":4.52,"v":22900},{"d":"2002-01-17","o":4.49,"h":4.49,"l":4.45,"c":4.49,"v":16700},{"d":"2002-01-18","o":4.46,"h":4.49,"l":4.4,"c":4.4,"v":12100},{"d":"2002-01-22","o":4.5,"h":4.5,"l":4.43,"c":4.43,"v":1000},{"d":"2002-01-23","o":4.48,"h":4.66,"l":4.48,"c":4.55,"v":66000},{"d":"2002-01-24","o":4.55,"h":4.61,"l":4.55,"c":4.6,"v":14900},{"d":"2002-01-25","o":4.55,"h":4.72,"l":4.55,"c":4.71,"v":23600},{"d":"2002-01-28","o":4.65,"h":4.7,"l":4.55,"c":4.64,"v":29100},{"d":"2002-01-29","o":4.56,"h":4.64,"l":4.56,"c":4.62,"v":8300},{"d":"2002-01-30","o":4.62,"h":4.62,"l":4.53,"c":4.53,"v":7600},{"d":"2002-01-31","o":4.41,"h":4.65,"l":4.4,"c":4.65,"v":21300},{"d":"2002-02-01","o":4.64,"h":4.64,"l":4.51,"c":4.55,"v":4300},{"d":"2002-02-04","o":4.52,"h":4.64,"l":4.41,"c":4.53,"v":12800},{"d":"2002-02-05","o":4.5,"h":4.65,"l":4.5,"c":4.6,"v":11600},{"d":"2002-02-06","o":4.6,"h":4.6,"l":4.4,"c":4.48,"v":16800},{"d":"2002-02-07","o":4.49,"h":4.55,"l":4.45,"c":4.45,"v":5900},{"d":"2002-02-08","o":4.45,"h":4.53,"l":4.45,"c":4.53,"v":8300},{"d":"2002-02-11","o":4.49,"h":4.59,"l":4.49,"c":4.59,"v":41700},{"d":"2002-02-12","o":4.47,"h":4.54,"l":4.47,"c":4.47,"v":14500},{"d":"2002-02-13","o":4.52,"h":4.59,"l":4.45,"c":4.45,"v":13600},{"d":"2002-02-14","o":4.46,"h":4.56,"l":4.45,"c":4.56,"v":14100},{"d":"2002-02-15","o":4.56,"h":4.59,"l":4.4,"c":4.54,"v":36600},{"d":"2002-02-19","o":4.49,"h":4.54,"l":4.46,"c":4.54,"v":29500},{"d":"2002-02-20","o":4.5,"h":4.54,"l":4.45,"c":4.53,"v":29900},{"d":"2002-02-21","o":4.5,"h":4.53,"l":4.48,"c":4.48,"v":12200},{"d":"2002-02-22","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":2200},{"d":"2002-02-25","o":4.5,"h":4.54,"l":4.48,"c":4.51,"v":4300},{"d":"2002-02-26","o":4.5,"h":4.64,"l":4.47,"c":4.64,"v":35200},{"d":"2002-02-27","o":4.65,"h":4.89,"l":4.65,"c":4.79,"v":29000},{"d":"2002-02-28","o":4.76,"h":4.8,"l":4.56,"c":4.75,"v":22000},{"d":"2002-03-01","o":4.65,"h":4.69,"l":4.58,"c":4.58,"v":6400},{"d":"2002-03-04","o":4.58,"h":4.98,"l":4.58,"c":4.68,"v":45800},{"d":"2002-03-05","o":4.72,"h":4.98,"l":4.67,"c":4.81,"v":14400},{"d":"2002-03-06","o":4.93,"h":4.95,"l":4.82,"c":4.9,"v":8500},{"d":"2002-03-07","o":4.84,"h":5.1,"l":4.84,"c":5.1,"v":46300},{"d":"2002-03-08","o":5.1,"h":5.15,"l":5,"c":5.15,"v":27700},{"d":"2002-03-11","o":5.02,"h":5.22,"l":4.95,"c":5,"v":30100},{"d":"2002-03-12","o":5.14,"h":5.14,"l":4.8,"c":5,"v":11800},{"d":"2002-03-13","o":5.24,"h":5.24,"l":4.99,"c":5,"v":3800},{"d":"2002-03-14","o":5,"h":5.18,"l":4.95,"c":4.96,"v":5700},{"d":"2002-03-15","o":5.1,"h":5.15,"l":5.1,"c":5.14,"v":7900},{"d":"2002-03-18","o":5.14,"h":5.14,"l":4.5,"c":5,"v":44700},{"d":"2002-03-19","o":5.1,"h":5.14,"l":5.06,"c":5.09,"v":5300},{"d":"2002-03-20","o":5.01,"h":5.01,"l":4.87,"c":4.9,"v":8900},{"d":"2002-03-21","o":4.88,"h":4.95,"l":4.85,"c":4.85,"v":4600},{"d":"2002-03-22","o":4.94,"h":4.95,"l":4.85,"c":4.89,"v":4200},{"d":"2002-03-25","o":4.89,"h":4.95,"l":4.89,"c":4.95,"v":3500},{"d":"2002-03-26","o":4.9,"h":4.95,"l":4.81,"c":4.83,"v":13200},{"d":"2002-03-27","o":4.9,"h":4.96,"l":4.89,"c":4.89,"v":4200},{"d":"2002-03-28","o":4.89,"h":4.96,"l":4.81,"c":4.96,"v":29100},{"d":"2002-04-01","o":4.91,"h":4.96,"l":4.82,"c":4.84,"v":9100},{"d":"2002-04-02","o":4.96,"h":5.15,"l":4.83,"c":5.08,"v":48100},{"d":"2002-04-03","o":5.12,"h":5.24,"l":4.99,"c":5.24,"v":20400},{"d":"2002-04-04","o":5.23,"h":5.23,"l":5,"c":5.05,"v":10400},{"d":"2002-04-05","o":5.11,"h":5.2,"l":4.62,"c":5.03,"v":26800},{"d":"2002-04-08","o":4.96,"h":5.09,"l":4.65,"c":5,"v":9300},{"d":"2002-04-09","o":5.01,"h":5.18,"l":5,"c":5,"v":17800},{"d":"2002-04-10","o":4.88,"h":5,"l":4.85,"c":4.85,"v":9800},{"d":"2002-04-11","o":4.93,"h":4.93,"l":4.75,"c":4.87,"v":26400},{"d":"2002-04-12","o":4.87,"h":4.87,"l":4.81,"c":4.81,"v":12500},{"d":"2002-04-15","o":4.85,"h":5.08,"l":4.85,"c":4.92,"v":26400},{"d":"2002-04-16","o":5.02,"h":5.14,"l":4.35,"c":4.91,"v":44700},{"d":"2002-04-17","o":4.85,"h":4.97,"l":4.85,"c":4.9,"v":4700},{"d":"2002-04-18","o":4.95,"h":5.05,"l":4.85,"c":4.95,"v":22700},{"d":"2002-04-19","o":4.95,"h":4.95,"l":4.9,"c":4.92,"v":8400},{"d":"2002-04-22","o":4.91,"h":5,"l":4.85,"c":4.85,"v":21800},{"d":"2002-04-23","o":4.91,"h":5.1,"l":4.86,"c":4.95,"v":22100},{"d":"2002-04-24","o":5.2,"h":5.2,"l":4.85,"c":4.95,"v":10300},{"d":"2002-04-25","o":5.05,"h":5.05,"l":4.9,"c":5.03,"v":2600},{"d":"2002-04-26","o":4.88,"h":5,"l":4.85,"c":4.98,"v":10600},{"d":"2002-04-29","o":4.98,"h":5.15,"l":4.95,"c":5.15,"v":23100},{"d":"2002-04-30","o":5.15,"h":5.23,"l":5,"c":5,"v":38700},{"d":"2002-05-01","o":5.23,"h":5.23,"l":4.9,"c":4.9,"v":16200},{"d":"2002-05-02","o":4.9,"h":4.99,"l":4.81,"c":4.88,"v":18800},{"d":"2002-05-03","o":4.8,"h":4.87,"l":4.8,"c":4.87,"v":15800},{"d":"2002-05-06","o":4.81,"h":4.9,"l":4.8,"c":4.84,"v":17700},{"d":"2002-05-07","o":4.83,"h":4.9,"l":4.8,"c":4.9,"v":17200},{"d":"2002-05-08","o":4.9,"h":5.1,"l":4.9,"c":5.1,"v":36300},{"d":"2002-05-09","o":4.98,"h":5.08,"l":4.98,"c":5.06,"v":18600},{"d":"2002-05-10","o":5.03,"h":5.07,"l":4.8,"c":4.9,"v":20700},{"d":"2002-05-13","o":4.79,"h":4.97,"l":4.79,"c":4.94,"v":10500},{"d":"2002-05-14","o":4.94,"h":4.98,"l":4.77,"c":4.9,"v":9400},{"d":"2002-05-15","o":4.81,"h":4.99,"l":4.8,"c":4.9,"v":19100},{"d":"2002-05-16","o":4.9,"h":5,"l":4.9,"c":4.99,"v":2500},{"d":"2002-05-17","o":4.86,"h":5,"l":4.75,"c":4.9,"v":17100},{"d":"2002-05-20","o":4.82,"h":4.94,"l":4.82,"c":4.88,"v":3900},{"d":"2002-05-21","o":4.86,"h":4.95,"l":4.85,"c":4.94,"v":7200},{"d":"2002-05-22","o":4.8,"h":4.9,"l":4.79,"c":4.85,"v":14700},{"d":"2002-05-23","o":4.84,"h":4.99,"l":4.81,"c":4.95,"v":11100},{"d":"2002-05-24","o":4.95,"h":5.07,"l":4.95,"c":4.95,"v":17100},{"d":"2002-05-28","o":5.11,"h":5.11,"l":4.95,"c":5.04,"v":42500},{"d":"2002-05-29","o":5.05,"h":5.05,"l":4.97,"c":5,"v":42100},{"d":"2002-05-30","o":4.95,"h":5.05,"l":4.75,"c":4.82,"v":49600},{"d":"2002-05-31","o":4.9,"h":5,"l":4.76,"c":5,"v":44400},{"d":"2002-06-03","o":5.04,"h":5.04,"l":4.88,"c":4.95,"v":6500},{"d":"2002-06-04","o":5,"h":5,"l":4.9,"c":4.95,"v":21100},{"d":"2002-06-05","o":4.95,"h":4.98,"l":4.75,"c":4.8,"v":24900},{"d":"2002-06-06","o":4.8,"h":4.9,"l":4.67,"c":4.85,"v":21100},{"d":"2002-06-07","o":4.75,"h":4.8,"l":4.66,"c":4.72,"v":22100},{"d":"2002-06-10","o":4.7,"h":4.84,"l":4.7,"c":4.77,"v":10900},{"d":"2002-06-11","o":4.82,"h":5,"l":4.75,"c":4.75,"v":22100},{"d":"2002-06-12","o":4.77,"h":4.77,"l":4.67,"c":4.77,"v":8800},{"d":"2002-06-13","o":4.73,"h":4.74,"l":4.66,"c":4.74,"v":25300},{"d":"2002-06-14","o":4.7,"h":4.77,"l":4.68,"c":4.68,"v":6700},{"d":"2002-06-17","o":4.67,"h":4.77,"l":4.66,"c":4.77,"v":19600},{"d":"2002-06-18","o":4.73,"h":4.85,"l":4.7,"c":4.7,"v":12300},{"d":"2002-06-19","o":4.75,"h":4.85,"l":4.66,"c":4.66,"v":24500},{"d":"2002-06-20","o":4.66,"h":4.75,"l":4.61,"c":4.74,"v":11000},{"d":"2002-06-21","o":4.79,"h":4.79,"l":4.5,"c":4.6,"v":21000},{"d":"2002-06-24","o":4.51,"h":4.75,"l":4.51,"c":4.51,"v":13800},{"d":"2002-06-25","o":4.52,"h":4.57,"l":4.5,"c":4.54,"v":4600},{"d":"2002-06-26","o":4.57,"h":4.58,"l":4.57,"c":4.58,"v":3000},{"d":"2002-06-27","o":4.56,"h":4.6,"l":4.5,"c":4.5,"v":21000},{"d":"2002-06-28","o":4.59,"h":4.59,"l":4.4,"c":4.58,"v":41400},{"d":"2002-07-01","o":4.5,"h":4.6,"l":4.46,"c":4.46,"v":14800},{"d":"2002-07-02","o":4.58,"h":4.58,"l":4.35,"c":4.4,"v":10000},{"d":"2002-07-03","o":4.5,"h":4.5,"l":4.3,"c":4.43,"v":23600},{"d":"2002-07-05","o":4.44,"h":4.6,"l":4.44,"c":4.6,"v":8100},{"d":"2002-07-08","o":4.85,"h":4.91,"l":4.6,"c":4.65,"v":14900},{"d":"2002-07-09","o":4.8,"h":4.81,"l":4.73,"c":4.79,"v":5400},{"d":"2002-07-10","o":4.79,"h":4.79,"l":4.46,"c":4.48,"v":19900},{"d":"2002-07-11","o":4.72,"h":4.72,"l":4.5,"c":4.55,"v":6500},{"d":"2002-07-12","o":4.79,"h":4.79,"l":4.67,"c":4.68,"v":11000},{"d":"2002-07-15","o":4.74,"h":4.74,"l":4.43,"c":4.43,"v":19200},{"d":"2002-07-16","o":4.45,"h":4.69,"l":4.41,"c":4.55,"v":60600},{"d":"2002-07-17","o":4.7,"h":4.7,"l":4.55,"c":4.6,"v":5200},{"d":"2002-07-18","o":4.56,"h":4.64,"l":4.56,"c":4.64,"v":4900},{"d":"2002-07-19","o":4.6,"h":4.6,"l":4.25,"c":4.39,"v":34900},{"d":"2002-07-22","o":4.32,"h":4.55,"l":4.25,"c":4.28,"v":21400},{"d":"2002-07-23","o":4.2,"h":4.21,"l":3.15,"c":3.25,"v":83700},{"d":"2002-07-24","o":3.25,"h":3.9,"l":3.25,"c":3.75,"v":56400},{"d":"2002-07-25","o":3.77,"h":3.9,"l":3.54,"c":3.54,"v":96000},{"d":"2002-07-26","o":3.43,"h":3.58,"l":2.95,"c":2.97,"v":62200},{"d":"2002-07-29","o":3.27,"h":3.27,"l":2.8,"c":2.9,"v":103600},{"d":"2002-07-30","o":3.15,"h":3.15,"l":2.82,"c":3.02,"v":25800},{"d":"2002-07-31","o":3.08,"h":3.15,"l":2.94,"c":2.99,"v":26000},{"d":"2002-08-01","o":3.01,"h":3.15,"l":3.01,"c":3.09,"v":11100},{"d":"2002-08-02","o":3.07,"h":3.08,"l":3,"c":3.02,"v":20000},{"d":"2002-08-05","o":3.01,"h":3.14,"l":3.01,"c":3.09,"v":22400},{"d":"2002-08-06","o":3.09,"h":3.1,"l":3.02,"c":3.07,"v":8800},{"d":"2002-08-07","o":3.09,"h":3.09,"l":3.05,"c":3.06,"v":14500},{"d":"2002-08-08","o":3.15,"h":3.15,"l":3,"c":3.05,"v":18500},{"d":"2002-08-09","o":3.01,"h":3.04,"l":2.9,"c":2.99,"v":22500},{"d":"2002-08-12","o":2.91,"h":2.95,"l":2.9,"c":2.9,"v":6100},{"d":"2002-08-13","o":2.91,"h":2.99,"l":2.24,"c":2.62,"v":46900},{"d":"2002-08-14","o":2.52,"h":2.69,"l":2.51,"c":2.69,"v":8600},{"d":"2002-08-15","o":2.72,"h":2.85,"l":2.51,"c":2.6,"v":65600},{"d":"2002-08-16","o":2.6,"h":2.74,"l":2.55,"c":2.6,"v":22300},{"d":"2002-08-19","o":2.67,"h":2.75,"l":2.67,"c":2.75,"v":11800},{"d":"2002-08-20","o":2.75,"h":2.8,"l":2.51,"c":2.65,"v":44700},{"d":"2002-08-21","o":2.7,"h":2.8,"l":2.51,"c":2.74,"v":46500},{"d":"2002-08-22","o":2.97,"h":3,"l":2.68,"c":2.82,"v":71900},{"d":"2002-08-23","o":2.83,"h":2.99,"l":2.83,"c":2.93,"v":6400},{"d":"2002-08-26","o":2.83,"h":3.35,"l":2.59,"c":2.89,"v":37600},{"d":"2002-08-27","o":2.9,"h":2.9,"l":2.67,"c":2.77,"v":25400},{"d":"2002-08-28","o":2.78,"h":2.86,"l":2.7,"c":2.76,"v":21000},{"d":"2002-08-29","o":2.75,"h":3,"l":2.54,"c":2.92,"v":28500},{"d":"2002-08-30","o":2.88,"h":2.88,"l":2.57,"c":2.58,"v":32100},{"d":"2002-09-03","o":2.89,"h":2.89,"l":2.66,"c":2.75,"v":9300},{"d":"2002-09-04","o":2.8,"h":2.91,"l":2.73,"c":2.73,"v":12800},{"d":"2002-09-05","o":2.67,"h":2.81,"l":2.6,"c":2.61,"v":30700},{"d":"2002-09-06","o":2.73,"h":2.78,"l":2.6,"c":2.6,"v":32700},{"d":"2002-09-09","o":2.63,"h":2.74,"l":2.58,"c":2.68,"v":7300},{"d":"2002-09-10","o":2.69,"h":2.69,"l":2.52,"c":2.55,"v":98600},{"d":"2002-09-11","o":2.65,"h":2.65,"l":2.52,"c":2.52,"v":35700},{"d":"2002-09-12","o":2.51,"h":2.89,"l":2.16,"c":2.6,"v":76700},{"d":"2002-09-13","o":2.55,"h":2.76,"l":2.5,"c":2.66,"v":12200},{"d":"2002-09-16","o":2.65,"h":2.66,"l":2.4,"c":2.51,"v":51300},{"d":"2002-09-17","o":2.57,"h":2.57,"l":2.28,"c":2.5,"v":39500},{"d":"2002-09-18","o":2.45,"h":2.5,"l":2.35,"c":2.4,"v":5600},{"d":"2002-09-19","o":2.42,"h":2.77,"l":2.4,"c":2.5,"v":11200},{"d":"2002-09-20","o":2.41,"h":2.5,"l":2.41,"c":2.44,"v":2400},{"d":"2002-09-23","o":2.42,"h":2.51,"l":2.4,"c":2.46,"v":18400},{"d":"2002-09-24","o":2.5,"h":2.8,"l":2.49,"c":2.61,"v":10300},{"d":"2002-09-25","o":2.62,"h":2.7,"l":2.62,"c":2.66,"v":3900},{"d":"2002-09-26","o":2.64,"h":2.65,"l":2.3,"c":2.3,"v":23500},{"d":"2002-09-27","o":2.3,"h":2.65,"l":2.25,"c":2.43,"v":28100},{"d":"2002-09-30","o":2.37,"h":2.47,"l":2.36,"c":2.45,"v":16500},{"d":"2002-10-01","o":2.46,"h":2.54,"l":2.25,"c":2.31,"v":13100},{"d":"2002-10-02","o":2.59,"h":2.59,"l":2.4,"c":2.43,"v":10900},{"d":"2002-10-03","o":2.31,"h":2.7,"l":2.27,"c":2.35,"v":30500},{"d":"2002-10-04","o":2.49,"h":2.56,"l":2.35,"c":2.56,"v":3100},{"d":"2002-10-07","o":2.39,"h":2.45,"l":2.39,"c":2.45,"v":4400},{"d":"2002-10-08","o":2.35,"h":2.57,"l":2.32,"c":2.34,"v":20500},{"d":"2002-10-09","o":2.32,"h":2.42,"l":2.32,"c":2.4,"v":28700},{"d":"2002-10-10","o":2.36,"h":2.43,"l":2.32,"c":2.35,"v":4200},{"d":"2002-10-11","o":2.33,"h":2.41,"l":2.33,"c":2.33,"v":10300},{"d":"2002-10-14","o":2.33,"h":2.39,"l":2.25,"c":2.25,"v":17700},{"d":"2002-10-15","o":2.36,"h":2.36,"l":2.2,"c":2.27,"v":5900},{"d":"2002-10-16","o":2.32,"h":2.45,"l":2.3,"c":2.36,"v":26700},{"d":"2002-10-17","o":2.38,"h":2.46,"l":2.38,"c":2.4,"v":25200},{"d":"2002-10-18","o":2.35,"h":2.43,"l":2.35,"c":2.4,"v":5000},{"d":"2002-10-21","o":2.43,"h":2.44,"l":2.28,"c":2.44,"v":8000},{"d":"2002-10-22","o":2.4,"h":2.4,"l":2.25,"c":2.25,"v":33700},{"d":"2002-10-23","o":2.21,"h":2.32,"l":2.21,"c":2.25,"v":65900},{"d":"2002-10-24","o":2.29,"h":2.34,"l":2.25,"c":2.3,"v":40000},{"d":"2002-10-25","o":2.3,"h":2.39,"l":2.28,"c":2.39,"v":52500},{"d":"2002-10-28","o":2.39,"h":2.5,"l":2.39,"c":2.5,"v":72000},{"d":"2002-10-29","o":2.5,"h":2.58,"l":2.48,"c":2.54,"v":52700},{"d":"2002-10-30","o":2.54,"h":2.65,"l":2.5,"c":2.64,"v":24800},{"d":"2002-10-31","o":2.65,"h":2.65,"l":2.55,"c":2.65,"v":11400},{"d":"2002-11-01","o":2.67,"h":2.69,"l":2.6,"c":2.61,"v":12100},{"d":"2002-11-04","o":2.5,"h":2.65,"l":2.44,"c":2.57,"v":21700},{"d":"2002-11-05","o":2.6,"h":2.7,"l":2.55,"c":2.68,"v":12600},{"d":"2002-11-06","o":2.69,"h":2.69,"l":2.55,"c":2.65,"v":23300},{"d":"2002-11-07","o":2.65,"h":2.88,"l":2.63,"c":2.82,"v":17700},{"d":"2002-11-08","o":2.75,"h":2.82,"l":2.59,"c":2.65,"v":19800},{"d":"2002-11-11","o":2.65,"h":2.65,"l":2.56,"c":2.62,"v":14900},{"d":"2002-11-12","o":2.58,"h":2.65,"l":2.56,"c":2.56,"v":24900},{"d":"2002-11-13","o":2.62,"h":2.62,"l":2.52,"c":2.55,"v":21700},{"d":"2002-11-14","o":2.59,"h":2.62,"l":2.54,"c":2.61,"v":23300},{"d":"2002-11-15","o":2.6,"h":2.61,"l":2.52,"c":2.55,"v":20800},{"d":"2002-11-18","o":2.62,"h":2.72,"l":2.6,"c":2.72,"v":78300},{"d":"2002-11-19","o":2.73,"h":2.86,"l":2.73,"c":2.86,"v":69100},{"d":"2002-11-20","o":2.81,"h":3,"l":2.8,"c":2.82,"v":19400},{"d":"2002-11-21","o":2.95,"h":3.25,"l":2.93,"c":3.05,"v":14600},{"d":"2002-11-22","o":3.08,"h":3.16,"l":3.01,"c":3.04,"v":27800},{"d":"2002-11-25","o":3.1,"h":3.15,"l":3.01,"c":3.05,"v":43500},{"d":"2002-11-26","o":3.05,"h":3.42,"l":2.96,"c":3.42,"v":48800},{"d":"2002-11-27","o":3.35,"h":3.35,"l":2.98,"c":2.98,"v":8100},{"d":"2002-11-29","o":3.17,"h":3.17,"l":2.96,"c":3,"v":11000},{"d":"2002-12-02","o":2.95,"h":3,"l":2.85,"c":3,"v":32100},{"d":"2002-12-03","o":3.16,"h":3.25,"l":2.75,"c":2.75,"v":32100},{"d":"2002-12-04","o":3.02,"h":3.09,"l":2.6,"c":2.9,"v":164300},{"d":"2002-12-05","o":2.9,"h":3,"l":2.7,"c":2.9,"v":30200},{"d":"2002-12-06","o":2.8,"h":2.95,"l":2.8,"c":2.95,"v":15100},{"d":"2002-12-09","o":2.9,"h":2.91,"l":2.8,"c":2.85,"v":20200},{"d":"2002-12-10","o":2.85,"h":2.95,"l":2.6,"c":2.8,"v":63300},{"d":"2002-12-11","o":2.84,"h":2.9,"l":2.71,"c":2.78,"v":91400},{"d":"2002-12-12","o":2.84,"h":2.99,"l":2.75,"c":2.92,"v":97500},{"d":"2002-12-13","o":2.95,"h":2.97,"l":2.88,"c":2.94,"v":8800},{"d":"2002-12-16","o":2.93,"h":2.93,"l":2.75,"c":2.85,"v":74600},{"d":"2002-12-17","o":2.7,"h":2.84,"l":2.7,"c":2.79,"v":12700},{"d":"2002-12-18","o":2.8,"h":2.8,"l":2.74,"c":2.79,"v":15900},{"d":"2002-12-19","o":2.7,"h":2.8,"l":2.7,"c":2.8,"v":27300},{"d":"2002-12-20","o":2.75,"h":2.82,"l":2.75,"c":2.82,"v":33600},{"d":"2002-12-23","o":2.75,"h":2.8,"l":2.75,"c":2.78,"v":1800},{"d":"2002-12-24","o":2.78,"h":2.8,"l":2.78,"c":2.79,"v":6000},{"d":"2002-12-26","o":2.76,"h":2.9,"l":2.75,"c":2.86,"v":54400},{"d":"2002-12-27","o":2.81,"h":2.89,"l":2.74,"c":2.78,"v":38200},{"d":"2002-12-30","o":2.89,"h":2.89,"l":2.73,"c":2.79,"v":42600},{"d":"2002-12-31","o":2.7,"h":2.89,"l":2.61,"c":2.85,"v":31400},{"d":"2003-01-02","o":2.66,"h":2.89,"l":2.66,"c":2.77,"v":18900},{"d":"2003-01-03","o":2.9,"h":2.9,"l":2.77,"c":2.87,"v":10400},{"d":"2003-01-06","o":2.9,"h":2.9,"l":2.76,"c":2.82,"v":27300},{"d":"2003-01-07","o":2.78,"h":2.83,"l":2.7,"c":2.8,"v":15900},{"d":"2003-01-08","o":2.7,"h":2.83,"l":2.7,"c":2.83,"v":18900},{"d":"2003-01-09","o":2.88,"h":2.9,"l":2.88,"c":2.89,"v":17700},{"d":"2003-01-10","o":2.79,"h":2.9,"l":2.77,"c":2.85,"v":10000},{"d":"2003-01-13","o":2.89,"h":2.96,"l":2.77,"c":2.85,"v":26500},{"d":"2003-01-14","o":2.87,"h":2.93,"l":2.85,"c":2.85,"v":39400},{"d":"2003-01-15","o":2.85,"h":2.95,"l":2.85,"c":2.93,"v":4600},{"d":"2003-01-16","o":2.94,"h":2.94,"l":2.72,"c":2.84,"v":12400},{"d":"2003-01-17","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":2600},{"d":"2003-01-21","o":2.85,"h":2.93,"l":2.76,"c":2.8,"v":16500},{"d":"2003-01-22","o":2.75,"h":2.8,"l":2.71,"c":2.75,"v":12900},{"d":"2003-01-23","o":2.72,"h":2.8,"l":2.72,"c":2.8,"v":20900},{"d":"2003-01-24","o":2.8,"h":2.83,"l":2.71,"c":2.77,"v":5700},{"d":"2003-01-27","o":2.74,"h":2.74,"l":2.53,"c":2.58,"v":61600},{"d":"2003-01-28","o":2.56,"h":2.56,"l":2.4,"c":2.41,"v":188300},{"d":"2003-01-29","o":2.4,"h":2.5,"l":2.4,"c":2.46,"v":32300},{"d":"2003-01-30","o":2.48,"h":2.49,"l":2.47,"c":2.47,"v":11400},{"d":"2003-01-31","o":2.48,"h":2.51,"l":2.4,"c":2.51,"v":13900},{"d":"2003-02-03","o":2.46,"h":2.79,"l":2.46,"c":2.72,"v":74100},{"d":"2003-02-04","o":2.68,"h":2.82,"l":2.68,"c":2.82,"v":17600},{"d":"2003-02-05","o":2.81,"h":2.91,"l":2.79,"c":2.91,"v":16700},{"d":"2003-02-06","o":2.9,"h":3.17,"l":2.9,"c":3.01,"v":11700},{"d":"2003-02-07","o":3.17,"h":3.17,"l":2.92,"c":2.93,"v":20500},{"d":"2003-02-10","o":2.92,"h":2.97,"l":2.91,"c":2.97,"v":10400},{"d":"2003-02-11","o":2.94,"h":3.11,"l":2.94,"c":3.11,"v":31900},{"d":"2003-02-12","o":3.1,"h":3.12,"l":3.09,"c":3.1,"v":22000},{"d":"2003-02-13","o":2.92,"h":3.18,"l":2.91,"c":3.15,"v":32900},{"d":"2003-02-14","o":3.2,"h":3.67,"l":3.2,"c":3.44,"v":34800},{"d":"2003-02-18","o":3.5,"h":3.5,"l":3.42,"c":3.42,"v":17300},{"d":"2003-02-19","o":3.43,"h":3.71,"l":3.43,"c":3.66,"v":37100},{"d":"2003-02-20","o":3.69,"h":3.7,"l":3.5,"c":3.69,"v":17500},{"d":"2003-02-21","o":3.65,"h":3.73,"l":3.52,"c":3.61,"v":10000},{"d":"2003-02-24","o":3.71,"h":3.72,"l":3.65,"c":3.65,"v":10400},{"d":"2003-02-25","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":2600},{"d":"2003-02-26","o":3.69,"h":3.69,"l":3.65,"c":3.69,"v":10200},{"d":"2003-02-27","o":3.69,"h":3.8,"l":3.68,"c":3.79,"v":17600},{"d":"2003-02-28","o":3.79,"h":3.79,"l":3.73,"c":3.75,"v":5300},{"d":"2003-03-03","o":3.8,"h":3.97,"l":3.8,"c":3.9,"v":8400},{"d":"2003-03-04","o":3.75,"h":3.86,"l":3.55,"c":3.78,"v":14600},{"d":"2003-03-05","o":3.76,"h":3.8,"l":3.72,"c":3.8,"v":13100},{"d":"2003-03-06","o":3.78,"h":3.81,"l":3.78,"c":3.78,"v":7000},{"d":"2003-03-07","o":3.78,"h":3.8,"l":3.78,"c":3.79,"v":12800},{"d":"2003-03-10","o":3.75,"h":3.8,"l":3.75,"c":3.77,"v":9900},{"d":"2003-03-11","o":3.77,"h":3.77,"l":3.35,"c":3.48,"v":35000},{"d":"2003-03-12","o":3.41,"h":3.42,"l":3.4,"c":3.42,"v":1300},{"d":"2003-03-13","o":3.48,"h":3.5,"l":3.41,"c":3.5,"v":16200},{"d":"2003-03-14","o":3.41,"h":3.41,"l":3.05,"c":3.15,"v":24000},{"d":"2003-03-17","o":3.2,"h":3.2,"l":3.16,"c":3.16,"v":4200},{"d":"2003-03-18","o":3.24,"h":3.49,"l":3.24,"c":3.49,"v":5000},{"d":"2003-03-19","o":3.5,"h":3.5,"l":3.3,"c":3.44,"v":10200},{"d":"2003-03-20","o":3.44,"h":3.75,"l":3.31,"c":3.7,"v":24600},{"d":"2003-03-21","o":3.7,"h":3.74,"l":3.49,"c":3.49,"v":2900},{"d":"2003-03-24","o":3.42,"h":3.42,"l":3.41,"c":3.42,"v":4300},{"d":"2003-03-25","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":300},{"d":"2003-03-26","o":3.45,"h":3.49,"l":3.45,"c":3.45,"v":800},{"d":"2003-03-27","o":3.46,"h":3.49,"l":3.45,"c":3.45,"v":6700},{"d":"2003-03-28","o":3.44,"h":3.47,"l":3.41,"c":3.45,"v":11600},{"d":"2003-03-31","o":3.5,"h":3.5,"l":3.42,"c":3.5,"v":21600},{"d":"2003-04-01","o":3.5,"h":3.6,"l":3.49,"c":3.49,"v":25200},{"d":"2003-04-02","o":3.57,"h":3.57,"l":3.48,"c":3.48,"v":2600},{"d":"2003-04-03","o":3.46,"h":3.6,"l":3.46,"c":3.51,"v":19000},{"d":"2003-04-04","o":3.46,"h":3.48,"l":3.21,"c":3.45,"v":10200},{"d":"2003-04-07","o":3.45,"h":3.5,"l":3.41,"c":3.49,"v":3800},{"d":"2003-04-08","o":3.1,"h":3.5,"l":3.1,"c":3.5,"v":11100},{"d":"2003-04-09","o":3.42,"h":3.49,"l":3.4,"c":3.41,"v":69300},{"d":"2003-04-10","o":3.45,"h":3.45,"l":3.36,"c":3.41,"v":46000},{"d":"2003-04-11","o":3.4,"h":3.44,"l":3.35,"c":3.44,"v":75000},{"d":"2003-04-14","o":3.39,"h":3.43,"l":3.32,"c":3.38,"v":4400},{"d":"2003-04-15","o":3.42,"h":3.43,"l":3.4,"c":3.43,"v":4400},{"d":"2003-04-16","o":3.42,"h":3.42,"l":3.35,"c":3.35,"v":6800},{"d":"2003-04-17","o":3.34,"h":3.35,"l":3.24,"c":3.29,"v":9500},{"d":"2003-04-21","o":3.24,"h":3.24,"l":3.1,"c":3.1,"v":20100},{"d":"2003-04-22","o":3.15,"h":3.32,"l":3.11,"c":3.15,"v":15600},{"d":"2003-04-23","o":3.18,"h":3.39,"l":3.14,"c":3.39,"v":16200},{"d":"2003-04-24","o":3.32,"h":3.39,"l":3.32,"c":3.38,"v":2300},{"d":"2003-04-25","o":3.39,"h":3.39,"l":3.33,"c":3.35,"v":4100},{"d":"2003-04-28","o":3.35,"h":3.35,"l":3.29,"c":3.3,"v":11700},{"d":"2003-04-29","o":3.31,"h":3.31,"l":3.3,"c":3.3,"v":1600},{"d":"2003-04-30","o":3.3,"h":3.5,"l":3.29,"c":3.29,"v":38400},{"d":"2003-05-01","o":3.15,"h":3.5,"l":3.14,"c":3.45,"v":11700},{"d":"2003-05-02","o":3.4,"h":3.5,"l":3.4,"c":3.5,"v":10000},{"d":"2003-05-05","o":3.42,"h":3.44,"l":3.37,"c":3.38,"v":28700},{"d":"2003-05-06","o":3.34,"h":3.4,"l":3.32,"c":3.4,"v":3400},{"d":"2003-05-07","o":3.25,"h":3.42,"l":3.18,"c":3.28,"v":11100},{"d":"2003-05-08","o":3.4,"h":3.43,"l":3.4,"c":3.41,"v":3300},{"d":"2003-05-09","o":3.39,"h":3.39,"l":3.17,"c":3.19,"v":17900},{"d":"2003-05-12","o":3.39,"h":3.39,"l":3.19,"c":3.19,"v":12000},{"d":"2003-05-13","o":3.25,"h":3.25,"l":3.19,"c":3.21,"v":11800},{"d":"2003-05-14","o":3.15,"h":3.27,"l":3.15,"c":3.27,"v":7900},{"d":"2003-05-15","o":3.24,"h":3.24,"l":3.19,"c":3.2,"v":8800},{"d":"2003-05-16","o":3.19,"h":3.25,"l":3.16,"c":3.17,"v":12300},{"d":"2003-05-19","o":3.18,"h":3.22,"l":3.15,"c":3.16,"v":29700},{"d":"2003-05-20","o":3.18,"h":3.18,"l":3.11,"c":3.11,"v":2300},{"d":"2003-05-21","o":3.14,"h":3.27,"l":3.13,"c":3.21,"v":9300},{"d":"2003-05-22","o":3.23,"h":3.25,"l":3.1,"c":3.2,"v":22800},{"d":"2003-05-23","o":3.25,"h":3.29,"l":3.21,"c":3.28,"v":23000},{"d":"2003-05-27","o":3.29,"h":3.39,"l":3.28,"c":3.28,"v":21300},{"d":"2003-05-28","o":3.33,"h":3.39,"l":3.15,"c":3.29,"v":43800},{"d":"2003-05-29","o":3.33,"h":3.35,"l":3.25,"c":3.25,"v":15400},{"d":"2003-05-30","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":1600},{"d":"2003-06-02","o":3.28,"h":3.34,"l":3.15,"c":3.2,"v":17400},{"d":"2003-06-03","o":3.25,"h":3.28,"l":3.24,"c":3.24,"v":4500},{"d":"2003-06-04","o":3.25,"h":3.25,"l":3.21,"c":3.23,"v":4800},{"d":"2003-06-05","o":3.21,"h":3.24,"l":3.1,"c":3.18,"v":17400},{"d":"2003-06-06","o":3.17,"h":3.19,"l":3.12,"c":3.19,"v":4400},{"d":"2003-06-09","o":3.2,"h":3.34,"l":3.2,"c":3.34,"v":10900},{"d":"2003-06-10","o":3.18,"h":3.3,"l":3.18,"c":3.3,"v":4900},{"d":"2003-06-11","o":3.15,"h":3.39,"l":3.15,"c":3.39,"v":13400},{"d":"2003-06-12","o":3.2,"h":3.4,"l":3.2,"c":3.2,"v":11800},{"d":"2003-06-13","o":3.21,"h":3.4,"l":3.21,"c":3.38,"v":3900},{"d":"2003-06-16","o":3.38,"h":3.5,"l":3.36,"c":3.46,"v":26300},{"d":"2003-06-17","o":3.37,"h":3.57,"l":3.31,"c":3.5,"v":21500},{"d":"2003-06-18","o":3.47,"h":3.5,"l":3.45,"c":3.45,"v":3700},{"d":"2003-06-19","o":3.42,"h":3.59,"l":3.42,"c":3.51,"v":9100},{"d":"2003-06-20","o":3.45,"h":3.85,"l":3.45,"c":3.85,"v":13700},{"d":"2003-06-23","o":3.55,"h":4,"l":3.55,"c":3.9,"v":21800},{"d":"2003-06-24","o":3.9,"h":3.94,"l":3.61,"c":3.75,"v":15600},{"d":"2003-06-25","o":3.74,"h":3.81,"l":3.74,"c":3.81,"v":7200},{"d":"2003-06-26","o":3.85,"h":3.9,"l":3.74,"c":3.81,"v":7100},{"d":"2003-06-27","o":3.9,"h":3.9,"l":3.9,"c":3.9,"v":100},{"d":"2003-06-30","o":3.87,"h":3.87,"l":3.75,"c":3.8,"v":3800},{"d":"2003-07-01","o":3.73,"h":3.85,"l":3.73,"c":3.74,"v":10500},{"d":"2003-07-02","o":3.7,"h":3.8,"l":3.7,"c":3.8,"v":19400},{"d":"2003-07-03","o":3.75,"h":3.9,"l":3.45,"c":3.85,"v":24500},{"d":"2003-07-07","o":3.9,"h":3.9,"l":3.75,"c":3.75,"v":13800},{"d":"2003-07-08","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":19900},{"d":"2003-07-09","o":3.7,"h":3.75,"l":3.46,"c":3.67,"v":13000},{"d":"2003-07-10","o":3.83,"h":3.83,"l":3.7,"c":3.8,"v":12100},{"d":"2003-07-11","o":3.7,"h":3.71,"l":3.7,"c":3.71,"v":2100},{"d":"2003-07-14","o":3.8,"h":3.85,"l":3.7,"c":3.75,"v":19300},{"d":"2003-07-15","o":3.7,"h":3.8,"l":3.7,"c":3.76,"v":5400},{"d":"2003-07-16","o":3.7,"h":3.71,"l":3.38,"c":3.52,"v":25600},{"d":"2003-07-17","o":3.58,"h":3.58,"l":3.25,"c":3.46,"v":5100},{"d":"2003-07-18","o":3.49,"h":3.54,"l":3.4,"c":3.51,"v":7900},{"d":"2003-07-21","o":3.69,"h":3.77,"l":3.56,"c":3.77,"v":12400},{"d":"2003-07-22","o":3.79,"h":3.95,"l":3.75,"c":3.9,"v":46000},{"d":"2003-07-23","o":3.9,"h":3.91,"l":3.82,"c":3.91,"v":11900},{"d":"2003-07-24","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":19600},{"d":"2003-07-25","o":3.95,"h":3.95,"l":3.86,"c":3.88,"v":18300},{"d":"2003-07-28","o":3.88,"h":3.95,"l":3.88,"c":3.91,"v":25300},{"d":"2003-07-29","o":3.94,"h":4,"l":3.9,"c":3.9,"v":35800},{"d":"2003-07-30","o":3.85,"h":3.99,"l":3.83,"c":3.91,"v":40800},{"d":"2003-07-31","o":3.98,"h":4,"l":3.91,"c":3.94,"v":61900},{"d":"2003-08-01","o":4,"h":4,"l":3.95,"c":3.99,"v":56100},{"d":"2003-08-04","o":4,"h":4,"l":3.72,"c":3.79,"v":17900},{"d":"2003-08-05","o":3.89,"h":3.89,"l":3.81,"c":3.81,"v":2300},{"d":"2003-08-06","o":3.83,"h":3.89,"l":3.8,"c":3.85,"v":10300},{"d":"2003-08-07","o":3.89,"h":3.9,"l":3.77,"c":3.9,"v":15400},{"d":"2003-08-08","o":3.75,"h":3.92,"l":3.75,"c":3.85,"v":13600},{"d":"2003-08-11","o":3.79,"h":3.93,"l":3.75,"c":3.79,"v":9500},{"d":"2003-08-12","o":3.79,"h":3.9,"l":3.78,"c":3.9,"v":11500},{"d":"2003-08-13","o":3.95,"h":3.99,"l":3.78,"c":3.9,"v":47000},{"d":"2003-08-14","o":3.78,"h":3.95,"l":3.78,"c":3.92,"v":12900},{"d":"2003-08-15","o":3.94,"h":3.95,"l":3.79,"c":3.95,"v":5400},{"d":"2003-08-18","o":3.95,"h":3.95,"l":3.79,"c":3.85,"v":7900},{"d":"2003-08-19","o":3.85,"h":3.94,"l":3.84,"c":3.88,"v":7900},{"d":"2003-08-20","o":3.94,"h":3.94,"l":3.88,"c":3.92,"v":7800},{"d":"2003-08-21","o":3.92,"h":3.93,"l":3.89,"c":3.9,"v":12500},{"d":"2003-08-22","o":3.9,"h":4,"l":3.86,"c":3.99,"v":16400},{"d":"2003-08-25","o":3.86,"h":4.05,"l":3.86,"c":3.99,"v":26200},{"d":"2003-08-26","o":3.95,"h":4.24,"l":3.95,"c":4.15,"v":26200},{"d":"2003-08-27","o":4.06,"h":4.15,"l":4.06,"c":4.11,"v":26100},{"d":"2003-08-28","o":4.17,"h":4.17,"l":4.03,"c":4.15,"v":12500},{"d":"2003-08-29","o":4.1,"h":4.12,"l":4.06,"c":4.12,"v":8500},{"d":"2003-09-02","o":4.03,"h":4.17,"l":4.03,"c":4.12,"v":12100},{"d":"2003-09-03","o":4.1,"h":4.15,"l":4.1,"c":4.14,"v":16400},{"d":"2003-09-04","o":4.1,"h":4.14,"l":4.1,"c":4.13,"v":33300},{"d":"2003-09-05","o":4.14,"h":4.14,"l":3.99,"c":4.11,"v":13100},{"d":"2003-09-08","o":4.11,"h":4.11,"l":4.03,"c":4.04,"v":14600},{"d":"2003-09-09","o":4.03,"h":4.07,"l":4.01,"c":4.04,"v":24600},{"d":"2003-09-10","o":4.05,"h":4.09,"l":4.01,"c":4.05,"v":30800},{"d":"2003-09-11","o":4.02,"h":4.04,"l":3.92,"c":4.04,"v":16400},{"d":"2003-09-12","o":4,"h":4.04,"l":3.98,"c":4.01,"v":20600},{"d":"2003-09-15","o":4.02,"h":4.04,"l":3.99,"c":4.04,"v":27700},{"d":"2003-09-16","o":4.05,"h":4.05,"l":4,"c":4,"v":24900},{"d":"2003-09-17","o":3.98,"h":4.03,"l":3.9,"c":3.95,"v":23600},{"d":"2003-09-18","o":4,"h":4.06,"l":3.91,"c":4.04,"v":46500},{"d":"2003-09-19","o":4.04,"h":4.1,"l":3.98,"c":4.1,"v":42600},{"d":"2003-09-22","o":4.06,"h":4.06,"l":3.82,"c":4.01,"v":73700},{"d":"2003-09-23","o":4.01,"h":4.08,"l":4,"c":4.04,"v":78200},{"d":"2003-09-24","o":4.05,"h":4.06,"l":3.97,"c":4.06,"v":36600},{"d":"2003-09-25","o":4.1,"h":4.1,"l":4,"c":4.05,"v":14800},{"d":"2003-09-26","o":4.07,"h":4.07,"l":4.01,"c":4.03,"v":1200},{"d":"2003-09-29","o":4.01,"h":4.05,"l":4,"c":4.05,"v":20800},{"d":"2003-09-30","o":4.08,"h":4.17,"l":4.05,"c":4.17,"v":68700},{"d":"2003-10-01","o":4.17,"h":4.64,"l":4.16,"c":4.5,"v":67800},{"d":"2003-10-02","o":4.53,"h":4.62,"l":4.4,"c":4.5,"v":28300},{"d":"2003-10-03","o":4.54,"h":4.6,"l":4.41,"c":4.54,"v":9200},{"d":"2003-10-06","o":4.38,"h":4.65,"l":4.38,"c":4.6,"v":24500},{"d":"2003-10-07","o":4.57,"h":4.6,"l":4.4,"c":4.4,"v":20400},{"d":"2003-10-08","o":4.35,"h":4.5,"l":4.35,"c":4.41,"v":14100},{"d":"2003-10-09","o":4.5,"h":4.5,"l":4.36,"c":4.5,"v":8400},{"d":"2003-10-10","o":4.49,"h":4.5,"l":4.36,"c":4.39,"v":13600},{"d":"2003-10-13","o":4.35,"h":4.41,"l":4.1,"c":4.28,"v":20400},{"d":"2003-10-14","o":4.28,"h":4.4,"l":4.05,"c":4.29,"v":12600},{"d":"2003-10-15","o":4.4,"h":4.4,"l":4,"c":4.27,"v":32700},{"d":"2003-10-16","o":4.31,"h":4.35,"l":4.31,"c":4.34,"v":6100},{"d":"2003-10-17","o":4.33,"h":4.5,"l":4.33,"c":4.49,"v":16800},{"d":"2003-10-20","o":4.49,"h":4.54,"l":4.31,"c":4.51,"v":2900},{"d":"2003-10-21","o":4.55,"h":4.73,"l":4.36,"c":4.6,"v":43000},{"d":"2003-10-22","o":4.5,"h":4.69,"l":4.2,"c":4.58,"v":59300},{"d":"2003-10-23","o":4.69,"h":4.69,"l":4.51,"c":4.6,"v":22000},{"d":"2003-10-24","o":4.61,"h":4.7,"l":4.6,"c":4.6,"v":16800},{"d":"2003-10-27","o":4.64,"h":4.65,"l":4.6,"c":4.65,"v":7100},{"d":"2003-10-28","o":4.61,"h":4.69,"l":4.6,"c":4.69,"v":15500},{"d":"2003-10-29","o":4.69,"h":4.69,"l":4.6,"c":4.63,"v":17700},{"d":"2003-10-30","o":4.55,"h":5.1,"l":4.55,"c":5,"v":90400},{"d":"2003-10-31","o":5.1,"h":5.15,"l":4.89,"c":5.15,"v":60300},{"d":"2003-11-03","o":5.05,"h":5.2,"l":4.52,"c":5.1,"v":31700},{"d":"2003-11-04","o":5.18,"h":5.18,"l":5.1,"c":5.16,"v":27900},{"d":"2003-11-05","o":5.16,"h":5.16,"l":4.83,"c":5.05,"v":33400},{"d":"2003-11-06","o":4.9,"h":5.18,"l":4.9,"c":5.13,"v":32500},{"d":"2003-11-07","o":5.18,"h":5.18,"l":4.91,"c":5.13,"v":28200},{"d":"2003-11-10","o":5.1,"h":5.13,"l":5.07,"c":5.07,"v":8500},{"d":"2003-11-11","o":5.1,"h":5.13,"l":5.1,"c":5.1,"v":15600},{"d":"2003-11-12","o":5.16,"h":5.16,"l":4.95,"c":5.05,"v":22300},{"d":"2003-11-13","o":4.82,"h":5.13,"l":4.82,"c":5.05,"v":16900},{"d":"2003-11-14","o":5.01,"h":5.08,"l":5,"c":5,"v":12100},{"d":"2003-11-17","o":4.85,"h":5.09,"l":4.85,"c":5.09,"v":21100},{"d":"2003-11-18","o":5.1,"h":5.1,"l":4.82,"c":4.9,"v":24900},{"d":"2003-11-19","o":5,"h":5,"l":4.9,"c":4.97,"v":25100},{"d":"2003-11-20","o":5,"h":5.03,"l":4.96,"c":4.99,"v":22800},{"d":"2003-11-21","o":5.05,"h":5.05,"l":4.8,"c":4.84,"v":37000},{"d":"2003-11-24","o":4.89,"h":4.98,"l":4.87,"c":4.9,"v":13200},{"d":"2003-11-25","o":5,"h":5.08,"l":4.99,"c":5,"v":27800},{"d":"2003-11-26","o":5,"h":5.07,"l":4.84,"c":5,"v":20300},{"d":"2003-11-28","o":5,"h":5.01,"l":5,"c":5,"v":7100},{"d":"2003-12-01","o":4.75,"h":5.07,"l":4.75,"c":4.97,"v":10700},{"d":"2003-12-02","o":4.91,"h":5.07,"l":4.91,"c":4.97,"v":5200},{"d":"2003-12-03","o":4.99,"h":5,"l":4.95,"c":4.97,"v":24200},{"d":"2003-12-04","o":4.97,"h":4.97,"l":4.8,"c":4.85,"v":40400},{"d":"2003-12-05","o":4.8,"h":4.98,"l":4.8,"c":4.98,"v":4600},{"d":"2003-12-08","o":4.91,"h":4.98,"l":4.85,"c":4.89,"v":20000},{"d":"2003-12-09","o":4.95,"h":4.99,"l":4.81,"c":4.95,"v":15900},{"d":"2003-12-10","o":4.99,"h":5.2,"l":4.99,"c":5.12,"v":48200},{"d":"2003-12-11","o":5.19,"h":5.19,"l":4.89,"c":5.04,"v":31900},{"d":"2003-12-12","o":5.12,"h":5.12,"l":5,"c":5.1,"v":32300},{"d":"2003-12-15","o":5.14,"h":5.14,"l":5.05,"c":5.06,"v":14000},{"d":"2003-12-16","o":5.1,"h":5.1,"l":4.98,"c":5.04,"v":15200},{"d":"2003-12-17","o":4.95,"h":5.02,"l":4.95,"c":5.02,"v":9000},{"d":"2003-12-18","o":4.75,"h":5.05,"l":4.75,"c":4.98,"v":4700},{"d":"2003-12-19","o":4.89,"h":5.09,"l":4.69,"c":5.01,"v":20500},{"d":"2003-12-22","o":4.61,"h":4.99,"l":4.51,"c":4.9,"v":18900},{"d":"2003-12-23","o":4.9,"h":4.98,"l":4.9,"c":4.95,"v":7700},{"d":"2003-12-24","o":5,"h":5.09,"l":4.81,"c":5.08,"v":17800},{"d":"2003-12-26","o":5.1,"h":5.1,"l":5.03,"c":5.07,"v":9200},{"d":"2003-12-29","o":5.04,"h":5.09,"l":4.86,"c":4.95,"v":41800},{"d":"2003-12-30","o":5.06,"h":5.14,"l":4.98,"c":5.1,"v":40600},{"d":"2003-12-31","o":5.15,"h":5.15,"l":5,"c":5,"v":11500},{"d":"2004-01-02","o":5.09,"h":5.1,"l":4.91,"c":5.05,"v":35600},{"d":"2004-01-05","o":4.89,"h":5.07,"l":4.89,"c":5.04,"v":27400},{"d":"2004-01-06","o":4.99,"h":5.05,"l":4.99,"c":5.05,"v":19100},{"d":"2004-01-07","o":5.05,"h":5.05,"l":4.82,"c":4.94,"v":61500},{"d":"2004-01-08","o":5,"h":5,"l":4.87,"c":4.96,"v":22100},{"d":"2004-01-09","o":4.79,"h":5.05,"l":4.79,"c":5.05,"v":48200},{"d":"2004-01-12","o":5.05,"h":5.05,"l":4.97,"c":5.05,"v":16300},{"d":"2004-01-13","o":5.08,"h":5.08,"l":5,"c":5.02,"v":23200},{"d":"2004-01-14","o":5.02,"h":5.05,"l":5.01,"c":5.05,"v":45400},{"d":"2004-01-15","o":5.08,"h":5.23,"l":5.03,"c":5.09,"v":42500},{"d":"2004-01-16","o":5.15,"h":5.94,"l":5.05,"c":5.69,"v":146600},{"d":"2004-01-20","o":5.56,"h":5.9,"l":5.55,"c":5.64,"v":78400},{"d":"2004-01-21","o":5.7,"h":6.1,"l":5.67,"c":6.09,"v":82300},{"d":"2004-01-22","o":6.4,"h":6.4,"l":6.09,"c":6.22,"v":45900},{"d":"2004-01-23","o":6.22,"h":6.49,"l":6.12,"c":6.37,"v":55100},{"d":"2004-01-26","o":6.35,"h":6.49,"l":6.31,"c":6.48,"v":68900},{"d":"2004-01-27","o":6.49,"h":6.5,"l":5.64,"c":5.9,"v":87000},{"d":"2004-01-28","o":5.85,"h":6.29,"l":5.85,"c":5.92,"v":66700},{"d":"2004-01-29","o":6.1,"h":6.1,"l":5.85,"c":5.99,"v":27700},{"d":"2004-01-30","o":5.9,"h":6.3,"l":5.9,"c":6.06,"v":26100},{"d":"2004-02-02","o":6.15,"h":6.15,"l":5.95,"c":6.15,"v":24200},{"d":"2004-02-03","o":6.13,"h":6.15,"l":5.9,"c":6.14,"v":95300},{"d":"2004-02-04","o":6.25,"h":6.25,"l":6.09,"c":6.12,"v":43100},{"d":"2004-02-05","o":5.9,"h":6.2,"l":5.9,"c":6.15,"v":44300},{"d":"2004-02-06","o":6.19,"h":6.19,"l":5.91,"c":6.07,"v":10700},{"d":"2004-02-09","o":6.13,"h":6.15,"l":5.93,"c":6.11,"v":34500},{"d":"2004-02-10","o":6.13,"h":6.15,"l":6.09,"c":6.1,"v":22600},{"d":"2004-02-11","o":6.07,"h":6.15,"l":6.05,"c":6.15,"v":22800},{"d":"2004-02-12","o":6.05,"h":6.16,"l":6.01,"c":6.1,"v":52500},{"d":"2004-02-13","o":6.15,"h":6.2,"l":6.01,"c":6.09,"v":15700},{"d":"2004-02-17","o":6.14,"h":6.26,"l":6.08,"c":6.26,"v":42900},{"d":"2004-02-18","o":6.24,"h":6.25,"l":6.17,"c":6.22,"v":27300},{"d":"2004-02-19","o":6.15,"h":6.32,"l":6.15,"c":6.26,"v":25000},{"d":"2004-02-20","o":6.3,"h":6.3,"l":6.18,"c":6.28,"v":32300},{"d":"2004-02-23","o":6.27,"h":6.35,"l":6.18,"c":6.21,"v":38500},{"d":"2004-02-24","o":6.21,"h":6.23,"l":6.17,"c":6.23,"v":20800},{"d":"2004-02-25","o":6.24,"h":6.24,"l":6.17,"c":6.22,"v":10000},{"d":"2004-02-26","o":6.17,"h":6.22,"l":6.08,"c":6.18,"v":17900},{"d":"2004-02-27","o":6.18,"h":6.21,"l":6.11,"c":6.21,"v":12900},{"d":"2004-03-01","o":6.22,"h":6.22,"l":6.14,"c":6.2,"v":6500},{"d":"2004-03-02","o":6.2,"h":6.2,"l":6.15,"c":6.2,"v":20200},{"d":"2004-03-03","o":6.1,"h":6.2,"l":6.1,"c":6.2,"v":10000},{"d":"2004-03-04","o":6.06,"h":6.22,"l":6.06,"c":6.22,"v":17300},{"d":"2004-03-05","o":6.19,"h":6.19,"l":6.09,"c":6.17,"v":12000},{"d":"2004-03-08","o":6.15,"h":6.21,"l":6.06,"c":6.2,"v":17800},{"d":"2004-03-09","o":6.12,"h":6.48,"l":6.12,"c":6.45,"v":109600},{"d":"2004-03-10","o":6.43,"h":6.45,"l":6.07,"c":6.35,"v":25800},{"d":"2004-03-11","o":6.36,"h":6.36,"l":5.46,"c":5.75,"v":67700},{"d":"2004-03-12","o":5.66,"h":6.23,"l":5.6,"c":6.08,"v":62200},{"d":"2004-03-15","o":6.11,"h":6.3,"l":5.75,"c":5.98,"v":37000},{"d":"2004-03-16","o":5.98,"h":6.15,"l":5.92,"c":6.11,"v":10300},{"d":"2004-03-17","o":6.15,"h":6.25,"l":6.14,"c":6.2,"v":17400},{"d":"2004-03-18","o":6.18,"h":6.2,"l":6.03,"c":6.05,"v":12100},{"d":"2004-03-19","o":6.05,"h":6.2,"l":5.8,"c":6.15,"v":13200},{"d":"2004-03-22","o":5.99,"h":6.18,"l":5.99,"c":6.15,"v":8900},{"d":"2004-03-23","o":6.2,"h":6.2,"l":6.11,"c":6.15,"v":43800},{"d":"2004-03-24","o":6.15,"h":6.19,"l":6.15,"c":6.15,"v":29300},{"d":"2004-03-25","o":6.15,"h":6.19,"l":6.05,"c":6.12,"v":34900},{"d":"2004-03-26","o":6.05,"h":6.12,"l":6,"c":6.08,"v":10300},{"d":"2004-03-29","o":6.14,"h":6.2,"l":6.1,"c":6.16,"v":14000},{"d":"2004-03-30","o":6.15,"h":6.15,"l":6.01,"c":6.11,"v":8600},{"d":"2004-03-31","o":6.03,"h":6.12,"l":6.03,"c":6.1,"v":6300},{"d":"2004-04-01","o":6.05,"h":6.09,"l":6,"c":6.09,"v":2500},{"d":"2004-04-02","o":6.1,"h":6.15,"l":6,"c":6.11,"v":11100},{"d":"2004-04-05","o":6.1,"h":6.1,"l":5.92,"c":6,"v":16600},{"d":"2004-04-06","o":6,"h":6,"l":5.9,"c":5.99,"v":11600},{"d":"2004-04-07","o":5.87,"h":5.92,"l":5.7,"c":5.81,"v":35800},{"d":"2004-04-08","o":5.85,"h":5.97,"l":5.85,"c":5.88,"v":15700},{"d":"2004-04-12","o":5.85,"h":5.88,"l":5.7,"c":5.82,"v":19900},{"d":"2004-04-13","o":5.75,"h":5.84,"l":5.7,"c":5.71,"v":21400},{"d":"2004-04-14","o":5.61,"h":5.7,"l":5.53,"c":5.7,"v":21800},{"d":"2004-04-15","o":5.6,"h":5.73,"l":5.6,"c":5.65,"v":9100},{"d":"2004-04-16","o":5.53,"h":5.8,"l":5.51,"c":5.76,"v":40200},{"d":"2004-04-19","o":5.69,"h":5.85,"l":5.52,"c":5.54,"v":17600},{"d":"2004-04-20","o":5.62,"h":5.73,"l":5.62,"c":5.69,"v":14100},{"d":"2004-04-21","o":5.6,"h":5.71,"l":5.54,"c":5.71,"v":7300},{"d":"2004-04-22","o":5.57,"h":5.73,"l":5.57,"c":5.7,"v":11600},{"d":"2004-04-23","o":5.83,"h":5.83,"l":5.55,"c":5.55,"v":9900},{"d":"2004-04-26","o":5.92,"h":5.94,"l":5.55,"c":5.6,"v":25200},{"d":"2004-04-27","o":5.75,"h":6,"l":5.65,"c":6,"v":45800},{"d":"2004-04-28","o":5.95,"h":6.15,"l":5.84,"c":6.03,"v":15900},{"d":"2004-04-29","o":6.04,"h":6.11,"l":6,"c":6.1,"v":7700},{"d":"2004-04-30","o":5.98,"h":6.11,"l":5.98,"c":6.1,"v":34300},{"d":"2004-05-03","o":6.11,"h":6.15,"l":6.07,"c":6.15,"v":63400},{"d":"2004-05-04","o":6.12,"h":6.15,"l":6.03,"c":6.15,"v":37000},{"d":"2004-05-05","o":6.15,"h":6.15,"l":5.91,"c":6.01,"v":19700},{"d":"2004-05-06","o":5.96,"h":6.05,"l":5.91,"c":5.97,"v":10700},{"d":"2004-05-07","o":5.95,"h":6,"l":5.95,"c":5.96,"v":7100},{"d":"2004-05-10","o":6.09,"h":6.09,"l":5.7,"c":5.83,"v":11400},{"d":"2004-05-11","o":5.86,"h":5.98,"l":5.86,"c":5.89,"v":3700},{"d":"2004-05-12","o":5.96,"h":5.96,"l":5.84,"c":5.87,"v":3100},{"d":"2004-05-13","o":5.88,"h":5.9,"l":5.7,"c":5.7,"v":2600},{"d":"2004-05-14","o":5.75,"h":5.84,"l":5.7,"c":5.7,"v":10000},{"d":"2004-05-17","o":5.7,"h":5.74,"l":5.55,"c":5.55,"v":14700},{"d":"2004-05-18","o":5.87,"h":5.98,"l":5.78,"c":5.95,"v":10700},{"d":"2004-05-19","o":5.91,"h":5.98,"l":5.62,"c":5.92,"v":5900},{"d":"2004-05-20","o":5.94,"h":6.07,"l":5.6,"c":5.97,"v":20700},{"d":"2004-05-21","o":5.55,"h":6.01,"l":5.55,"c":5.98,"v":16200},{"d":"2004-05-24","o":5.86,"h":5.89,"l":5.61,"c":5.8,"v":10300},{"d":"2004-05-25","o":5.7,"h":5.8,"l":5.65,"c":5.69,"v":13500},{"d":"2004-05-26","o":5.6,"h":5.75,"l":5.6,"c":5.61,"v":7500},{"d":"2004-05-27","o":5.69,"h":5.7,"l":5.66,"c":5.66,"v":1200},{"d":"2004-05-28","o":5.75,"h":5.89,"l":5.67,"c":5.76,"v":33800},{"d":"2004-06-01","o":5.71,"h":5.88,"l":5.71,"c":5.87,"v":3000},{"d":"2004-06-02","o":5.88,"h":5.94,"l":5.69,"c":5.7,"v":14600},{"d":"2004-06-03","o":5.67,"h":5.73,"l":5.56,"c":5.73,"v":4000},{"d":"2004-06-04","o":5.6,"h":5.89,"l":5.6,"c":5.75,"v":12200},{"d":"2004-06-07","o":5.78,"h":5.78,"l":5.73,"c":5.74,"v":1200},{"d":"2004-06-08","o":5.81,"h":5.87,"l":5.81,"c":5.83,"v":9200},{"d":"2004-06-09","o":5.92,"h":5.92,"l":5.75,"c":5.75,"v":17500},{"d":"2004-06-10","o":5.87,"h":5.87,"l":5.4,"c":5.45,"v":24400},{"d":"2004-06-14","o":5.55,"h":5.7,"l":5.41,"c":5.52,"v":19000},{"d":"2004-06-15","o":5.41,"h":5.75,"l":5.41,"c":5.5,"v":12800},{"d":"2004-06-16","o":5.41,"h":5.74,"l":5.41,"c":5.74,"v":5600},{"d":"2004-06-17","o":5.72,"h":5.75,"l":5.57,"c":5.64,"v":6800},{"d":"2004-06-18","o":5.62,"h":5.65,"l":5.47,"c":5.54,"v":5100},{"d":"2004-06-21","o":5.43,"h":5.52,"l":5.41,"c":5.52,"v":13700},{"d":"2004-06-22","o":5.42,"h":5.59,"l":5.3,"c":5.51,"v":5900},{"d":"2004-06-23","o":5.5,"h":5.55,"l":5.15,"c":5.54,"v":33200},{"d":"2004-06-24","o":5.15,"h":5.5,"l":5.11,"c":5.5,"v":6900},{"d":"2004-06-25","o":5.51,"h":5.54,"l":5.5,"c":5.53,"v":2800},{"d":"2004-06-28","o":5.38,"h":5.56,"l":5.38,"c":5.5,"v":9200},{"d":"2004-06-29","o":5.5,"h":5.56,"l":5.5,"c":5.52,"v":6200},{"d":"2004-06-30","o":5.51,"h":5.64,"l":5.5,"c":5.55,"v":11900},{"d":"2004-07-01","o":5.51,"h":5.61,"l":5.5,"c":5.51,"v":7000},{"d":"2004-07-02","o":5.59,"h":5.6,"l":5.51,"c":5.52,"v":13000},{"d":"2004-07-06","o":5.5,"h":5.56,"l":5.5,"c":5.56,"v":7500},{"d":"2004-07-07","o":5.51,"h":5.54,"l":5.5,"c":5.51,"v":5000},{"d":"2004-07-08","o":5.48,"h":5.59,"l":5.13,"c":5.4,"v":13000},{"d":"2004-07-09","o":5.42,"h":5.55,"l":5.42,"c":5.45,"v":14500},{"d":"2004-07-12","o":5.45,"h":5.56,"l":5.45,"c":5.45,"v":4200},{"d":"2004-07-13","o":5.52,"h":5.52,"l":5.3,"c":5.38,"v":28200},{"d":"2004-07-14","o":5.3,"h":5.38,"l":5.3,"c":5.35,"v":8100},{"d":"2004-07-15","o":5.4,"h":5.44,"l":5.03,"c":5.34,"v":19000},{"d":"2004-07-16","o":5.3,"h":5.5,"l":5.3,"c":5.38,"v":16700},{"d":"2004-07-19","o":5.3,"h":5.51,"l":5.3,"c":5.51,"v":3900},{"d":"2004-07-20","o":5.4,"h":5.48,"l":5.34,"c":5.35,"v":21900},{"d":"2004-07-21","o":5.31,"h":5.48,"l":5.31,"c":5.47,"v":5100},{"d":"2004-07-22","o":5.39,"h":5.4,"l":5.34,"c":5.37,"v":6200},{"d":"2004-07-23","o":5.34,"h":5.4,"l":5.34,"c":5.4,"v":8100},{"d":"2004-07-26","o":5.32,"h":5.4,"l":5.32,"c":5.34,"v":8700},{"d":"2004-07-27","o":5.35,"h":5.38,"l":5.35,"c":5.37,"v":2100},{"d":"2004-07-28","o":5.31,"h":5.48,"l":5.31,"c":5.38,"v":6800},{"d":"2004-07-29","o":5.3,"h":5.49,"l":5.22,"c":5.49,"v":11600},{"d":"2004-07-30","o":5.32,"h":5.47,"l":5.32,"c":5.36,"v":2800},{"d":"2004-08-02","o":5.3,"h":5.45,"l":5.3,"c":5.35,"v":5200},{"d":"2004-08-03","o":5.37,"h":5.49,"l":5.37,"c":5.39,"v":5800},{"d":"2004-08-04","o":5.39,"h":5.41,"l":5.28,"c":5.34,"v":10200},{"d":"2004-08-05","o":5.34,"h":5.35,"l":5.32,"c":5.32,"v":3400},{"d":"2004-08-06","o":5.29,"h":5.31,"l":5.29,"c":5.31,"v":4700},{"d":"2004-08-09","o":5.3,"h":5.45,"l":5.3,"c":5.33,"v":4300},{"d":"2004-08-10","o":5.32,"h":5.35,"l":5.31,"c":5.32,"v":13300},{"d":"2004-08-11","o":5.31,"h":5.35,"l":5.22,"c":5.32,"v":8100},{"d":"2004-08-12","o":5.35,"h":5.35,"l":4.95,"c":5.05,"v":18700},{"d":"2004-08-13","o":5.02,"h":5.15,"l":5.02,"c":5.15,"v":13200},{"d":"2004-08-16","o":5.22,"h":5.35,"l":5.2,"c":5.32,"v":12700},{"d":"2004-08-17","o":5.16,"h":5.3,"l":5.11,"c":5.3,"v":4200},{"d":"2004-08-18","o":5.15,"h":5.32,"l":5.14,"c":5.2,"v":10100},{"d":"2004-08-19","o":5.04,"h":5.22,"l":5,"c":5,"v":18300},{"d":"2004-08-20","o":5.05,"h":5.23,"l":5.02,"c":5.07,"v":4200},{"d":"2004-08-23","o":5,"h":5.25,"l":5,"c":5.2,"v":8500},{"d":"2004-08-24","o":5.1,"h":5.19,"l":5.07,"c":5.15,"v":5100},{"d":"2004-08-25","o":5.19,"h":5.24,"l":5.15,"c":5.16,"v":3700},{"d":"2004-08-26","o":5.08,"h":5.21,"l":5.08,"c":5.18,"v":3100},{"d":"2004-08-27","o":5.15,"h":5.17,"l":5.15,"c":5.15,"v":3900},{"d":"2004-08-30","o":5.15,"h":5.16,"l":5.08,"c":5.08,"v":13600},{"d":"2004-08-31","o":5.08,"h":5.21,"l":5,"c":5.21,"v":11600},{"d":"2004-09-01","o":5.07,"h":5.24,"l":5.07,"c":5.21,"v":3300},{"d":"2004-09-02","o":5.24,"h":5.25,"l":5.24,"c":5.25,"v":4100},{"d":"2004-09-03","o":5.16,"h":5.18,"l":5.15,"c":5.16,"v":600},{"d":"2004-09-07","o":5.05,"h":5.25,"l":5.05,"c":5.22,"v":1200},{"d":"2004-09-08","o":5.11,"h":5.18,"l":5,"c":5.13,"v":19900},{"d":"2004-09-09","o":5.2,"h":5.24,"l":5.06,"c":5.23,"v":8200},{"d":"2004-09-10","o":5.06,"h":5.24,"l":5.06,"c":5.19,"v":10300},{"d":"2004-09-13","o":5.2,"h":5.22,"l":5.13,"c":5.16,"v":5600},{"d":"2004-09-14","o":5.2,"h":5.25,"l":5.14,"c":5.17,"v":6600},{"d":"2004-09-15","o":5.14,"h":5.14,"l":5.06,"c":5.06,"v":3400},{"d":"2004-09-16","o":5.09,"h":5.22,"l":5.05,"c":5.05,"v":14700},{"d":"2004-09-17","o":5.05,"h":5.05,"l":5.05,"c":5.05,"v":0},{"d":"2004-09-20","o":5.04,"h":5.2,"l":5.04,"c":5.15,"v":9400},{"d":"2004-09-21","o":5.05,"h":5.22,"l":5.02,"c":5.02,"v":6700},{"d":"2004-09-22","o":5.01,"h":5.24,"l":4.67,"c":4.77,"v":22000},{"d":"2004-09-23","o":4.8,"h":4.87,"l":4.8,"c":4.87,"v":5400},{"d":"2004-09-24","o":4.85,"h":4.96,"l":4.83,"c":4.96,"v":3100},{"d":"2004-09-27","o":4.94,"h":5.1,"l":4.82,"c":5.09,"v":8900},{"d":"2004-09-28","o":5.1,"h":5.1,"l":4.85,"c":4.93,"v":3900},{"d":"2004-09-29","o":4.85,"h":4.87,"l":4.6,"c":4.8,"v":14100},{"d":"2004-09-30","o":4.65,"h":5.13,"l":4.65,"c":5,"v":17000},{"d":"2004-10-01","o":5.02,"h":5.02,"l":5,"c":5,"v":7600},{"d":"2004-10-04","o":4.59,"h":4.93,"l":4.59,"c":4.93,"v":11500},{"d":"2004-10-05","o":4.93,"h":4.97,"l":4.83,"c":4.9,"v":3700},{"d":"2004-10-06","o":4.81,"h":5.09,"l":4.76,"c":4.83,"v":6200},{"d":"2004-10-07","o":4.62,"h":4.87,"l":4.62,"c":4.71,"v":21200},{"d":"2004-10-08","o":4.65,"h":4.69,"l":4.61,"c":4.68,"v":13600},{"d":"2004-10-11","o":4.6,"h":4.72,"l":4.6,"c":4.7,"v":6400},{"d":"2004-10-12","o":4.6,"h":4.72,"l":4.6,"c":4.68,"v":4400},{"d":"2004-10-13","o":4.72,"h":5.11,"l":4.62,"c":5.03,"v":31400},{"d":"2004-10-14","o":4.99,"h":5.04,"l":4.89,"c":4.95,"v":3400},{"d":"2004-10-15","o":4.95,"h":5.03,"l":4.9,"c":4.9,"v":4700},{"d":"2004-10-18","o":5.02,"h":5.1,"l":4.99,"c":5.1,"v":5700},{"d":"2004-10-19","o":5.09,"h":5.16,"l":4.98,"c":5.09,"v":9400},{"d":"2004-10-20","o":4.89,"h":5.25,"l":4.89,"c":4.99,"v":16600},{"d":"2004-10-21","o":5,"h":5,"l":4.88,"c":4.99,"v":14800},{"d":"2004-10-22","o":4.84,"h":5,"l":4.84,"c":4.92,"v":7500},{"d":"2004-10-25","o":5,"h":5,"l":4.8,"c":4.94,"v":6000},{"d":"2004-10-26","o":5,"h":5,"l":4.86,"c":4.92,"v":12700},{"d":"2004-10-27","o":4.84,"h":5,"l":4.84,"c":4.91,"v":15100},{"d":"2004-10-28","o":4.94,"h":5.05,"l":4.93,"c":5,"v":23600},{"d":"2004-10-29","o":5.06,"h":5.25,"l":5,"c":5.19,"v":21600},{"d":"2004-11-01","o":5.05,"h":5.19,"l":5,"c":5.11,"v":7100},{"d":"2004-11-02","o":5.08,"h":5.2,"l":5.01,"c":5.17,"v":28800},{"d":"2004-11-03","o":5.14,"h":5.14,"l":5,"c":5.01,"v":7900},{"d":"2004-11-04","o":5.01,"h":5.06,"l":5,"c":5.06,"v":12300},{"d":"2004-11-05","o":5,"h":5.13,"l":5,"c":5.1,"v":16200},{"d":"2004-11-08","o":5.1,"h":5.1,"l":5.06,"c":5.1,"v":16800},{"d":"2004-11-09","o":5.11,"h":5.16,"l":5.08,"c":5.1,"v":2800},{"d":"2004-11-10","o":5.19,"h":5.19,"l":5,"c":5,"v":11600},{"d":"2004-11-11","o":5,"h":5.1,"l":4.94,"c":5,"v":28500},{"d":"2004-11-12","o":5,"h":5,"l":5,"c":5,"v":3700},{"d":"2004-11-15","o":5,"h":5,"l":5,"c":5,"v":2300},{"d":"2004-11-16","o":5,"h":5.03,"l":5,"c":5,"v":8400},{"d":"2004-11-17","o":5.08,"h":5.19,"l":4.97,"c":5.11,"v":6800},{"d":"2004-11-18","o":5.07,"h":5.15,"l":5.06,"c":5.15,"v":6900},{"d":"2004-11-19","o":5.09,"h":5.09,"l":5.06,"c":5.09,"v":1700},{"d":"2004-11-22","o":5.5,"h":5.5,"l":5.19,"c":5.2,"v":23300},{"d":"2004-11-23","o":5.2,"h":5.6,"l":5.2,"c":5.2,"v":4300},{"d":"2004-11-24","o":5.13,"h":5.32,"l":5.13,"c":5.19,"v":9300},{"d":"2004-11-26","o":4.87,"h":5.24,"l":4.87,"c":5.2,"v":11200},{"d":"2004-11-29","o":5.31,"h":5.37,"l":5.15,"c":5.3,"v":15600},{"d":"2004-11-30","o":5.25,"h":5.28,"l":5.2,"c":5.2,"v":31000},{"d":"2004-12-01","o":5.21,"h":5.3,"l":5.19,"c":5.3,"v":19700},{"d":"2004-12-02","o":5.19,"h":5.27,"l":5.19,"c":5.27,"v":7500},{"d":"2004-12-03","o":5.29,"h":5.29,"l":5.29,"c":5.29,"v":100},{"d":"2004-12-06","o":5.2,"h":5.2,"l":5.19,"c":5.2,"v":5400},{"d":"2004-12-07","o":5.28,"h":5.35,"l":5.14,"c":5.19,"v":13500},{"d":"2004-12-08","o":5.19,"h":5.25,"l":5.19,"c":5.19,"v":9500},{"d":"2004-12-09","o":5.2,"h":5.22,"l":5.15,"c":5.15,"v":53500},{"d":"2004-12-10","o":5.15,"h":5.18,"l":5.03,"c":5.15,"v":13500},{"d":"2004-12-13","o":5.45,"h":5.45,"l":5.15,"c":5.22,"v":31800},{"d":"2004-12-14","o":5.17,"h":5.23,"l":5.02,"c":5.15,"v":38600},{"d":"2004-12-15","o":4.94,"h":5.22,"l":4.94,"c":5.15,"v":5300},{"d":"2004-12-16","o":5.24,"h":5.36,"l":5.15,"c":5.3,"v":17500},{"d":"2004-12-17","o":5.27,"h":5.3,"l":4.86,"c":4.86,"v":16600},{"d":"2004-12-20","o":5.18,"h":5.26,"l":5.02,"c":5.2,"v":22400},{"d":"2004-12-21","o":5.27,"h":5.27,"l":5.15,"c":5.23,"v":17800},{"d":"2004-12-22","o":5.45,"h":5.45,"l":5.13,"c":5.16,"v":6300},{"d":"2004-12-23","o":5.13,"h":5.17,"l":5.13,"c":5.17,"v":6000},{"d":"2004-12-27","o":5.16,"h":5.18,"l":5.16,"c":5.16,"v":19700},{"d":"2004-12-28","o":5.16,"h":5.29,"l":5.16,"c":5.29,"v":7700},{"d":"2004-12-29","o":5.45,"h":5.45,"l":5.15,"c":5.25,"v":25100},{"d":"2004-12-30","o":5.16,"h":5.2,"l":5.16,"c":5.18,"v":9300},{"d":"2004-12-31","o":5.17,"h":5.28,"l":5.16,"c":5.17,"v":7700},{"d":"2005-01-03","o":5.17,"h":5.3,"l":5.17,"c":5.18,"v":9600},{"d":"2005-01-04","o":5.27,"h":5.27,"l":5.17,"c":5.17,"v":4000},{"d":"2005-01-05","o":5.18,"h":5.18,"l":5.17,"c":5.17,"v":3000},{"d":"2005-01-06","o":5.18,"h":5.18,"l":5.17,"c":5.18,"v":2200},{"d":"2005-01-07","o":5.19,"h":5.26,"l":5.15,"c":5.17,"v":10800},{"d":"2005-01-10","o":5.16,"h":5.27,"l":5.16,"c":5.17,"v":6900},{"d":"2005-01-11","o":5.2,"h":5.2,"l":5.17,"c":5.18,"v":3400},{"d":"2005-01-12","o":5.17,"h":5.19,"l":5.17,"c":5.18,"v":1900},{"d":"2005-01-13","o":5.25,"h":5.28,"l":5.18,"c":5.18,"v":2900},{"d":"2005-01-14","o":5.29,"h":5.29,"l":5.17,"c":5.17,"v":13600},{"d":"2005-01-18","o":5.17,"h":5.3,"l":5.17,"c":5.17,"v":14100},{"d":"2005-01-19","o":5.17,"h":5.36,"l":5.17,"c":5.18,"v":20100},{"d":"2005-01-20","o":5.4,"h":5.4,"l":5.17,"c":5.17,"v":16000},{"d":"2005-01-21","o":5.26,"h":5.27,"l":5.17,"c":5.2,"v":25000},{"d":"2005-01-24","o":5.2,"h":5.27,"l":5.18,"c":5.18,"v":4900},{"d":"2005-01-25","o":5.17,"h":5.25,"l":4.95,"c":4.95,"v":30600},{"d":"2005-01-26","o":4.88,"h":5.13,"l":4.88,"c":5,"v":11400},{"d":"2005-01-27","o":4.91,"h":5.17,"l":4.91,"c":5,"v":13900},{"d":"2005-01-28","o":4.92,"h":5.11,"l":4.92,"c":5.04,"v":21200},{"d":"2005-01-31","o":5.1,"h":5.23,"l":5.1,"c":5.22,"v":4900},{"d":"2005-02-01","o":5.22,"h":5.35,"l":5.18,"c":5.2,"v":7100},{"d":"2005-02-02","o":5.08,"h":5.28,"l":4.95,"c":4.97,"v":13500},{"d":"2005-02-03","o":5.14,"h":5.39,"l":5.11,"c":5.34,"v":20100},{"d":"2005-02-04","o":5.11,"h":5.26,"l":5,"c":5.08,"v":22100},{"d":"2005-02-07","o":5.05,"h":5.34,"l":5.05,"c":5.15,"v":27100},{"d":"2005-02-08","o":5.31,"h":5.34,"l":5.16,"c":5.34,"v":11400},{"d":"2005-02-09","o":5.26,"h":5.3,"l":5.25,"c":5.25,"v":47200},{"d":"2005-02-10","o":5.22,"h":5.36,"l":5,"c":5.01,"v":52400},{"d":"2005-02-11","o":5.01,"h":5.22,"l":5.01,"c":5.1,"v":14700},{"d":"2005-02-14","o":5.25,"h":5.36,"l":5.1,"c":5.15,"v":11400},{"d":"2005-02-15","o":5.2,"h":5.24,"l":5.15,"c":5.24,"v":14600},{"d":"2005-02-16","o":5.11,"h":5.23,"l":5.11,"c":5.21,"v":4400},{"d":"2005-02-17","o":5.2,"h":5.34,"l":5.2,"c":5.25,"v":7200},{"d":"2005-02-18","o":5.12,"h":5.27,"l":5.12,"c":5.25,"v":29100},{"d":"2005-02-22","o":5.12,"h":5.26,"l":5.12,"c":5.22,"v":11400},{"d":"2005-02-23","o":5.25,"h":5.33,"l":5.25,"c":5.25,"v":11500},{"d":"2005-02-24","o":5.25,"h":5.39,"l":5.25,"c":5.3,"v":37500},{"d":"2005-02-25","o":5.4,"h":5.5,"l":5.3,"c":5.5,"v":38100},{"d":"2005-02-28","o":5.5,"h":5.54,"l":5.41,"c":5.53,"v":27900},{"d":"2005-03-01","o":5.53,"h":5.58,"l":5.48,"c":5.52,"v":28500},{"d":"2005-03-02","o":5.65,"h":5.8,"l":5.53,"c":5.55,"v":17600},{"d":"2005-03-03","o":5.56,"h":5.79,"l":5.56,"c":5.75,"v":30900},{"d":"2005-03-04","o":5.76,"h":5.84,"l":5.75,"c":5.8,"v":11300},{"d":"2005-03-07","o":5.89,"h":5.98,"l":5.75,"c":5.76,"v":10800},{"d":"2005-03-08","o":5.76,"h":5.99,"l":5.76,"c":5.83,"v":14700},{"d":"2005-03-09","o":5.73,"h":5.91,"l":5.72,"c":5.84,"v":9200},{"d":"2005-03-10","o":5.97,"h":5.97,"l":5.75,"c":5.78,"v":6500},{"d":"2005-03-11","o":5.66,"h":5.78,"l":5.66,"c":5.75,"v":5800},{"d":"2005-03-14","o":5.78,"h":5.78,"l":5.66,"c":5.66,"v":1200},{"d":"2005-03-15","o":5.7,"h":5.7,"l":5.5,"c":5.65,"v":19100},{"d":"2005-03-16","o":5.66,"h":5.75,"l":5.66,"c":5.71,"v":4400},{"d":"2005-03-17","o":5.7,"h":5.7,"l":5.66,"c":5.69,"v":4900},{"d":"2005-03-18","o":5.66,"h":5.7,"l":5.65,"c":5.7,"v":3900},{"d":"2005-03-21","o":5.66,"h":5.68,"l":5.65,"c":5.65,"v":3800},{"d":"2005-03-22","o":5.69,"h":5.78,"l":5.68,"c":5.76,"v":33200},{"d":"2005-03-23","o":5.71,"h":5.77,"l":5.7,"c":5.75,"v":45600},{"d":"2005-03-24","o":5.66,"h":5.75,"l":5.43,"c":5.48,"v":29800},{"d":"2005-03-28","o":5.41,"h":5.71,"l":5.41,"c":5.68,"v":15500},{"d":"2005-03-29","o":5.61,"h":5.65,"l":5.6,"c":5.64,"v":5100},{"d":"2005-03-30","o":5.46,"h":5.7,"l":5.46,"c":5.62,"v":5600},{"d":"2005-03-31","o":5.41,"h":5.65,"l":5.41,"c":5.61,"v":14200},{"d":"2005-04-01","o":5.7,"h":5.7,"l":5.53,"c":5.57,"v":4600},{"d":"2005-04-04","o":5.61,"h":5.64,"l":5.6,"c":5.6,"v":9300},{"d":"2005-04-05","o":5.61,"h":5.65,"l":5.61,"c":5.65,"v":3000},{"d":"2005-04-06","o":5.68,"h":5.68,"l":5.62,"c":5.67,"v":4400},{"d":"2005-04-07","o":5.6,"h":5.7,"l":5.6,"c":5.65,"v":9400},{"d":"2005-04-08","o":5.66,"h":5.7,"l":5.61,"c":5.61,"v":9000},{"d":"2005-04-11","o":5.6,"h":5.6,"l":5.53,"c":5.6,"v":9800},{"d":"2005-04-12","o":5.6,"h":5.67,"l":5.6,"c":5.66,"v":9400},{"d":"2005-04-13","o":5.7,"h":5.7,"l":5.6,"c":5.6,"v":12000},{"d":"2005-04-14","o":5.6,"h":5.62,"l":5.41,"c":5.54,"v":3800},{"d":"2005-04-15","o":5.41,"h":5.48,"l":5.3,"c":5.3,"v":17200},{"d":"2005-04-18","o":5.3,"h":5.4,"l":5.3,"c":5.33,"v":7200},{"d":"2005-04-19","o":5.3,"h":5.34,"l":5.26,"c":5.29,"v":14000},{"d":"2005-04-20","o":5.65,"h":5.65,"l":5.15,"c":5.26,"v":11000},{"d":"2005-04-21","o":5.16,"h":5.4,"l":5.16,"c":5.19,"v":100100},{"d":"2005-04-22","o":5.18,"h":5.27,"l":5.15,"c":5.2,"v":12700},{"d":"2005-04-25","o":5.25,"h":5.25,"l":5.17,"c":5.24,"v":1800},{"d":"2005-04-26","o":5.2,"h":5.27,"l":5.2,"c":5.24,"v":59000},{"d":"2005-04-27","o":5.34,"h":5.4,"l":5.24,"c":5.33,"v":9300},{"d":"2005-04-28","o":5.25,"h":5.4,"l":5.25,"c":5.38,"v":7300},{"d":"2005-04-29","o":5.25,"h":5.4,"l":5.25,"c":5.36,"v":14200},{"d":"2005-05-02","o":5.49,"h":5.49,"l":5.36,"c":5.43,"v":10600},{"d":"2005-05-03","o":5.46,"h":5.46,"l":5.3,"c":5.3,"v":11600},{"d":"2005-05-04","o":5.3,"h":5.39,"l":5.3,"c":5.3,"v":400},{"d":"2005-05-05","o":5.45,"h":5.45,"l":5.3,"c":5.32,"v":4000},{"d":"2005-05-06","o":5.39,"h":5.39,"l":5.3,"c":5.3,"v":5100},{"d":"2005-05-09","o":5.3,"h":5.32,"l":5.3,"c":5.32,"v":19600},{"d":"2005-05-10","o":5.33,"h":5.33,"l":5.15,"c":5.32,"v":8900},{"d":"2005-05-11","o":5.32,"h":5.42,"l":5.26,"c":5.42,"v":10400},{"d":"2005-05-12","o":5.3,"h":5.48,"l":5.28,"c":5.38,"v":2300},{"d":"2005-05-13","o":5.38,"h":5.38,"l":4.99,"c":5.1,"v":32800},{"d":"2005-05-16","o":5.14,"h":5.47,"l":5,"c":5.06,"v":3300},{"d":"2005-05-17","o":5.27,"h":5.27,"l":5.06,"c":5.17,"v":11100},{"d":"2005-05-18","o":5.06,"h":5.17,"l":5.03,"c":5.04,"v":15300},{"d":"2005-05-19","o":5.05,"h":5.08,"l":5.05,"c":5.06,"v":7700},{"d":"2005-05-20","o":5.12,"h":5.24,"l":5.08,"c":5.08,"v":15500},{"d":"2005-05-23","o":5.07,"h":5.44,"l":5.07,"c":5.23,"v":24100},{"d":"2005-05-24","o":5.24,"h":5.44,"l":5.2,"c":5.35,"v":5100},{"d":"2005-05-25","o":5.25,"h":5.44,"l":5.25,"c":5.36,"v":3000},{"d":"2005-05-26","o":5.25,"h":5.41,"l":5.25,"c":5.36,"v":13600},{"d":"2005-05-27","o":5.26,"h":5.42,"l":5.26,"c":5.42,"v":4100},{"d":"2005-05-31","o":5.35,"h":5.48,"l":5.35,"c":5.46,"v":6600},{"d":"2005-06-01","o":5.37,"h":5.48,"l":5.37,"c":5.47,"v":4600},{"d":"2005-06-02","o":5.34,"h":5.46,"l":5.34,"c":5.41,"v":15500},{"d":"2005-06-03","o":5.31,"h":5.47,"l":5.31,"c":5.4,"v":2700},{"d":"2005-06-06","o":5.28,"h":5.48,"l":5.25,"c":5.3,"v":4800},{"d":"2005-06-07","o":5.25,"h":5.4,"l":5.25,"c":5.36,"v":12100},{"d":"2005-06-08","o":5.26,"h":5.44,"l":5.26,"c":5.35,"v":1600},{"d":"2005-06-09","o":5.39,"h":5.47,"l":5.28,"c":5.47,"v":3600},{"d":"2005-06-10","o":5.21,"h":5.46,"l":5.21,"c":5.26,"v":3800},{"d":"2005-06-13","o":5.25,"h":5.47,"l":5.25,"c":5.26,"v":2300},{"d":"2005-06-14","o":5.26,"h":5.26,"l":5.21,"c":5.21,"v":36400},{"d":"2005-06-15","o":5.22,"h":5.48,"l":5.2,"c":5.28,"v":27700},{"d":"2005-06-16","o":5.25,"h":5.44,"l":5.22,"c":5.27,"v":11100},{"d":"2005-06-17","o":5.2,"h":5.42,"l":5.2,"c":5.24,"v":9400},{"d":"2005-06-20","o":5.23,"h":5.38,"l":5.23,"c":5.32,"v":14700},{"d":"2005-06-21","o":5.2,"h":5.41,"l":5.2,"c":5.37,"v":16500},{"d":"2005-06-22","o":5.37,"h":5.47,"l":5.24,"c":5.25,"v":12900},{"d":"2005-06-23","o":5.15,"h":5.46,"l":5.15,"c":5.24,"v":10600},{"d":"2005-06-24","o":5.24,"h":5.4,"l":5.24,"c":5.27,"v":10200},{"d":"2005-06-27","o":5.25,"h":5.4,"l":5.25,"c":5.25,"v":2500},{"d":"2005-06-28","o":5.31,"h":5.45,"l":5.25,"c":5.25,"v":9700},{"d":"2005-06-29","o":5.45,"h":5.45,"l":5.31,"c":5.32,"v":3300},{"d":"2005-06-30","o":5.25,"h":5.47,"l":5.25,"c":5.35,"v":7900},{"d":"2005-07-01","o":5.33,"h":5.44,"l":5.33,"c":5.37,"v":6900},{"d":"2005-07-05","o":5.26,"h":5.47,"l":5.25,"c":5.28,"v":4700},{"d":"2005-07-06","o":5.3,"h":5.36,"l":5.25,"c":5.34,"v":2600},{"d":"2005-07-07","o":5.25,"h":5.41,"l":5.25,"c":5.25,"v":4500},{"d":"2005-07-08","o":5.25,"h":5.29,"l":5.25,"c":5.25,"v":5800},{"d":"2005-07-11","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":15500},{"d":"2005-07-12","o":5.25,"h":5.45,"l":5.25,"c":5.3,"v":10000},{"d":"2005-07-13","o":5.35,"h":5.35,"l":5.27,"c":5.27,"v":3500},{"d":"2005-07-14","o":5.25,"h":5.35,"l":5.25,"c":5.25,"v":9000},{"d":"2005-07-15","o":5.25,"h":5.27,"l":5.25,"c":5.25,"v":7000},{"d":"2005-07-18","o":5.25,"h":5.3,"l":5.25,"c":5.25,"v":2400},{"d":"2005-07-19","o":5.25,"h":5.31,"l":5.25,"c":5.3,"v":21600},{"d":"2005-07-20","o":5.28,"h":5.35,"l":5.27,"c":5.34,"v":14300},{"d":"2005-07-21","o":5.27,"h":5.35,"l":5.26,"c":5.3,"v":18300},{"d":"2005-07-22","o":5.3,"h":5.31,"l":5.27,"c":5.28,"v":28800},{"d":"2005-07-25","o":5.3,"h":5.34,"l":5.3,"c":5.3,"v":15900},{"d":"2005-07-26","o":5.3,"h":5.33,"l":5.3,"c":5.3,"v":8200},{"d":"2005-07-27","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":14900},{"d":"2005-07-28","o":5.3,"h":5.35,"l":5.3,"c":5.31,"v":15000},{"d":"2005-07-29","o":5.3,"h":5.35,"l":5.3,"c":5.35,"v":8100},{"d":"2005-08-01","o":5.36,"h":5.47,"l":5.3,"c":5.36,"v":27300},{"d":"2005-08-02","o":5.33,"h":5.41,"l":5.33,"c":5.37,"v":25100},{"d":"2005-08-03","o":5.33,"h":5.4,"l":5.33,"c":5.36,"v":1500},{"d":"2005-08-04","o":5.36,"h":5.37,"l":5.32,"c":5.32,"v":2500},{"d":"2005-08-05","o":5.32,"h":5.32,"l":5.31,"c":5.31,"v":3900},{"d":"2005-08-08","o":5.3,"h":5.31,"l":5.3,"c":5.3,"v":700},{"d":"2005-08-09","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":3200},{"d":"2005-08-10","o":5.3,"h":5.3,"l":5.3,"c":5.3,"v":3000},{"d":"2005-08-11","o":5.3,"h":5.3,"l":5.29,"c":5.3,"v":3800},{"d":"2005-08-12","o":5.27,"h":5.37,"l":5.27,"c":5.37,"v":20000},{"d":"2005-08-15","o":5.28,"h":5.38,"l":5.28,"c":5.28,"v":23200},{"d":"2005-08-16","o":5.28,"h":5.35,"l":5.28,"c":5.28,"v":3200},{"d":"2005-08-17","o":5.33,"h":5.33,"l":5.28,"c":5.28,"v":1700},{"d":"2005-08-18","o":5.28,"h":5.3,"l":5.28,"c":5.28,"v":6200},{"d":"2005-08-19","o":5.28,"h":5.44,"l":5.28,"c":5.43,"v":9900},{"d":"2005-08-22","o":5.47,"h":5.47,"l":5.28,"c":5.28,"v":5000},{"d":"2005-08-23","o":5.28,"h":5.3,"l":5.26,"c":5.26,"v":23600},{"d":"2005-08-24","o":5.3,"h":5.35,"l":5.3,"c":5.3,"v":1000},{"d":"2005-08-25","o":5.3,"h":5.31,"l":5.2,"c":5.3,"v":8900},{"d":"2005-08-26","o":5.3,"h":5.3,"l":5.2,"c":5.2,"v":5400},{"d":"2005-08-29","o":5.25,"h":5.25,"l":5.1,"c":5.11,"v":9300},{"d":"2005-08-30","o":5.09,"h":5.11,"l":4.79,"c":4.79,"v":13300},{"d":"2005-08-31","o":4.81,"h":5,"l":4.81,"c":5,"v":4100},{"d":"2005-09-01","o":4.95,"h":5.04,"l":4.81,"c":4.87,"v":12900},{"d":"2005-09-02","o":4.83,"h":5.05,"l":4.8,"c":5.05,"v":10400},{"d":"2005-09-06","o":4.98,"h":4.98,"l":4.85,"c":4.95,"v":9100},{"d":"2005-09-07","o":4.95,"h":4.95,"l":4.51,"c":4.83,"v":21600},{"d":"2005-09-08","o":4.83,"h":5.04,"l":4.83,"c":5,"v":10500},{"d":"2005-09-09","o":4.96,"h":4.96,"l":4.6,"c":4.74,"v":40000},{"d":"2005-09-12","o":4.75,"h":4.78,"l":4.74,"c":4.75,"v":17700},{"d":"2005-09-13","o":4.75,"h":5,"l":4.75,"c":4.87,"v":13000},{"d":"2005-09-14","o":4.83,"h":5.1,"l":4.82,"c":4.95,"v":44200},{"d":"2005-09-15","o":4.91,"h":5.17,"l":4.91,"c":5.09,"v":14300},{"d":"2005-09-16","o":5.15,"h":5.15,"l":4.92,"c":5.03,"v":3300},{"d":"2005-09-19","o":4.97,"h":5.05,"l":4.94,"c":5,"v":5500},{"d":"2005-09-20","o":5.06,"h":5.15,"l":4.95,"c":5.15,"v":14000},{"d":"2005-09-21","o":5.09,"h":5.09,"l":4.82,"c":4.9,"v":2800},{"d":"2005-09-22","o":4.89,"h":5.06,"l":4.89,"c":4.91,"v":3900},{"d":"2005-09-23","o":4.9,"h":5.13,"l":4.07,"c":4.3,"v":97200},{"d":"2005-09-26","o":4.48,"h":4.55,"l":4.3,"c":4.54,"v":23700},{"d":"2005-09-27","o":4.2,"h":4.58,"l":4.2,"c":4.58,"v":13900},{"d":"2005-09-28","o":4.56,"h":4.73,"l":4.42,"c":4.58,"v":6700},{"d":"2005-09-29","o":4.54,"h":4.76,"l":4.27,"c":4.32,"v":32600},{"d":"2005-09-30","o":4.45,"h":4.45,"l":4.26,"c":4.35,"v":9100},{"d":"2005-10-03","o":4.39,"h":4.47,"l":4.35,"c":4.37,"v":5700},{"d":"2005-10-04","o":4.36,"h":4.45,"l":4.35,"c":4.45,"v":16900},{"d":"2005-10-05","o":4.36,"h":4.48,"l":4.34,"c":4.34,"v":11200},{"d":"2005-10-06","o":4.4,"h":4.43,"l":4.4,"c":4.4,"v":9400},{"d":"2005-10-07","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":5700},{"d":"2005-10-10","o":4.45,"h":4.47,"l":4.39,"c":4.47,"v":5100},{"d":"2005-10-11","o":4.4,"h":4.42,"l":4.38,"c":4.42,"v":3700},{"d":"2005-10-12","o":4.4,"h":4.58,"l":4.4,"c":4.4,"v":10900},{"d":"2005-10-13","o":4.38,"h":4.49,"l":4.38,"c":4.4,"v":7300},{"d":"2005-10-14","o":4.39,"h":4.39,"l":4.38,"c":4.38,"v":1100},{"d":"2005-10-17","o":4.4,"h":4.54,"l":4.4,"c":4.53,"v":2700},{"d":"2005-10-18","o":4.38,"h":4.57,"l":4.38,"c":4.46,"v":7700},{"d":"2005-10-19","o":4.46,"h":4.46,"l":4.46,"c":4.46,"v":100},{"d":"2005-10-20","o":4.6,"h":4.6,"l":4.46,"c":4.48,"v":14100},{"d":"2005-10-21","o":4.5,"h":4.6,"l":4.5,"c":4.58,"v":3500},{"d":"2005-10-24","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":100},{"d":"2005-10-25","o":4.5,"h":4.58,"l":4.38,"c":4.44,"v":30700},{"d":"2005-10-26","o":4.4,"h":4.42,"l":4.39,"c":4.4,"v":2500},{"d":"2005-10-27","o":4.38,"h":4.55,"l":4.38,"c":4.4,"v":10800},{"d":"2005-10-28","o":4.5,"h":4.58,"l":4.49,"c":4.51,"v":4900},{"d":"2005-10-31","o":4.6,"h":4.63,"l":4.6,"c":4.6,"v":2200},{"d":"2005-11-01","o":4.65,"h":4.84,"l":4.65,"c":4.65,"v":30300},{"d":"2005-11-02","o":4.6,"h":4.8,"l":4.6,"c":4.73,"v":35200},{"d":"2005-11-03","o":4.7,"h":4.84,"l":4.7,"c":4.74,"v":8600},{"d":"2005-11-04","o":4.7,"h":4.84,"l":4.7,"c":4.74,"v":8100},{"d":"2005-11-07","o":4.7,"h":5.05,"l":4.5,"c":4.83,"v":26900},{"d":"2005-11-08","o":4.77,"h":4.95,"l":4.72,"c":4.85,"v":9500},{"d":"2005-11-09","o":4.87,"h":4.88,"l":4.68,"c":4.72,"v":7500},{"d":"2005-11-10","o":4.68,"h":4.75,"l":4.62,"c":4.75,"v":5500},{"d":"2005-11-11","o":4.69,"h":4.83,"l":4.64,"c":4.64,"v":7100},{"d":"2005-11-14","o":4.64,"h":4.65,"l":4.61,"c":4.62,"v":6800},{"d":"2005-11-15","o":4.61,"h":4.63,"l":4.56,"c":4.56,"v":6600},{"d":"2005-11-16","o":4.56,"h":4.88,"l":4.55,"c":4.76,"v":13700},{"d":"2005-11-17","o":4.7,"h":5.1,"l":4.7,"c":4.79,"v":5100},{"d":"2005-11-18","o":4.97,"h":5,"l":4.81,"c":4.99,"v":4400},{"d":"2005-11-21","o":4.82,"h":4.95,"l":4.79,"c":4.95,"v":1300},{"d":"2005-11-22","o":4.78,"h":4.93,"l":4.75,"c":4.85,"v":11600},{"d":"2005-11-23","o":4.75,"h":5.04,"l":4.72,"c":4.85,"v":15100},{"d":"2005-11-25","o":4.85,"h":5.16,"l":4.85,"c":4.86,"v":3500},{"d":"2005-11-28","o":4.81,"h":4.93,"l":4.7,"c":4.72,"v":8000},{"d":"2005-11-29","o":4.72,"h":4.96,"l":4.72,"c":4.75,"v":9700},{"d":"2005-11-30","o":4.67,"h":5.04,"l":4.67,"c":4.8,"v":11500},{"d":"2005-12-01","o":4.76,"h":4.82,"l":4.7,"c":4.76,"v":26500},{"d":"2005-12-02","o":4.8,"h":4.8,"l":4.69,"c":4.69,"v":13600},{"d":"2005-12-05","o":4.51,"h":4.77,"l":4.51,"c":4.68,"v":14000},{"d":"2005-12-06","o":4.55,"h":4.74,"l":4.55,"c":4.7,"v":3600},{"d":"2005-12-07","o":4.7,"h":4.77,"l":4.7,"c":4.7,"v":1200},{"d":"2005-12-08","o":4.61,"h":4.72,"l":4.55,"c":4.64,"v":5000},{"d":"2005-12-09","o":4.63,"h":4.8,"l":4.63,"c":4.77,"v":6100},{"d":"2005-12-12","o":4.79,"h":4.8,"l":4.71,"c":4.72,"v":7400},{"d":"2005-12-13","o":4.62,"h":4.65,"l":4.54,"c":4.61,"v":5900},{"d":"2005-12-14","o":4.55,"h":4.59,"l":4.54,"c":4.57,"v":8000},{"d":"2005-12-15","o":4.53,"h":4.59,"l":4.53,"c":4.57,"v":5400},{"d":"2005-12-16","o":4.54,"h":4.54,"l":4.54,"c":4.54,"v":200},{"d":"2005-12-19","o":4.53,"h":4.54,"l":4.47,"c":4.5,"v":11300},{"d":"2005-12-20","o":4.45,"h":4.54,"l":4.45,"c":4.49,"v":15500},{"d":"2005-12-21","o":4.45,"h":4.5,"l":4.45,"c":4.46,"v":10000},{"d":"2005-12-22","o":4.46,"h":4.5,"l":4.45,"c":4.48,"v":14100},{"d":"2005-12-23","o":4.46,"h":4.48,"l":4.44,"c":4.45,"v":28600},{"d":"2005-12-27","o":4.42,"h":4.42,"l":4.04,"c":4.08,"v":37100},{"d":"2005-12-28","o":4.19,"h":4.32,"l":4.18,"c":4.3,"v":14700},{"d":"2005-12-29","o":4.31,"h":4.4,"l":4.3,"c":4.36,"v":17900},{"d":"2005-12-30","o":4.31,"h":4.38,"l":4.3,"c":4.38,"v":12200},{"d":"2006-01-03","o":4.42,"h":4.43,"l":4.33,"c":4.39,"v":10000},{"d":"2006-01-04","o":4.36,"h":4.4,"l":4.36,"c":4.4,"v":8800},{"d":"2006-01-05","o":4.34,"h":4.34,"l":4.3,"c":4.31,"v":7600},{"d":"2006-01-06","o":4.27,"h":4.48,"l":4.27,"c":4.48,"v":15500},{"d":"2006-01-09","o":4.61,"h":4.62,"l":4.6,"c":4.62,"v":34800},{"d":"2006-01-10","o":4.6,"h":4.66,"l":4.6,"c":4.66,"v":10100},{"d":"2006-01-11","o":4.56,"h":4.72,"l":4.56,"c":4.58,"v":12100},{"d":"2006-01-12","o":4.48,"h":4.61,"l":4.4,"c":4.52,"v":4100},{"d":"2006-01-13","o":4.47,"h":4.55,"l":4.47,"c":4.55,"v":2600},{"d":"2006-01-17","o":4.61,"h":4.62,"l":4.53,"c":4.62,"v":4800},{"d":"2006-01-18","o":4.53,"h":4.53,"l":4.5,"c":4.5,"v":8400},{"d":"2006-01-19","o":4.49,"h":4.5,"l":4.47,"c":4.5,"v":11200},{"d":"2006-01-20","o":4.5,"h":4.55,"l":4.5,"c":4.53,"v":15600},{"d":"2006-01-23","o":4.62,"h":4.63,"l":4.47,"c":4.63,"v":6800},{"d":"2006-01-24","o":4.58,"h":4.58,"l":4.48,"c":4.51,"v":6800},{"d":"2006-01-25","o":4.5,"h":4.59,"l":4.49,"c":4.5,"v":5000},{"d":"2006-01-26","o":4.44,"h":4.44,"l":4.32,"c":4.42,"v":5200},{"d":"2006-01-27","o":4.36,"h":4.45,"l":4.27,"c":4.42,"v":5700},{"d":"2006-01-30","o":4.29,"h":4.4,"l":4.29,"c":4.35,"v":5500},{"d":"2006-01-31","o":4.34,"h":4.56,"l":4.31,"c":4.56,"v":11600},{"d":"2006-02-01","o":4.46,"h":4.47,"l":4.35,"c":4.35,"v":4200},{"d":"2006-02-02","o":4.36,"h":4.52,"l":4.34,"c":4.52,"v":3100},{"d":"2006-02-03","o":4.41,"h":4.47,"l":4.41,"c":4.47,"v":2800},{"d":"2006-02-06","o":4.53,"h":4.55,"l":4.49,"c":4.55,"v":9200},{"d":"2006-02-07","o":4.6,"h":4.71,"l":4.54,"c":4.7,"v":29200},{"d":"2006-02-08","o":4.62,"h":4.7,"l":4.59,"c":4.7,"v":14200},{"d":"2006-02-09","o":4.75,"h":4.79,"l":4.7,"c":4.7,"v":26000},{"d":"2006-02-10","o":4.79,"h":4.79,"l":4.56,"c":4.56,"v":5800},{"d":"2006-02-13","o":4.56,"h":4.65,"l":4.41,"c":4.64,"v":15500},{"d":"2006-02-14","o":4.61,"h":4.79,"l":4.61,"c":4.68,"v":5000},{"d":"2006-02-15","o":4.6,"h":4.82,"l":4.57,"c":4.57,"v":12900},{"d":"2006-02-16","o":4.65,"h":4.65,"l":4.51,"c":4.52,"v":19900},{"d":"2006-02-17","o":4.53,"h":4.69,"l":4.53,"c":4.69,"v":26400},{"d":"2006-02-21","o":4.7,"h":4.8,"l":4.64,"c":4.8,"v":48000},{"d":"2006-02-22","o":4.81,"h":4.81,"l":4.76,"c":4.8,"v":23400},{"d":"2006-02-23","o":4.5,"h":4.74,"l":4.5,"c":4.57,"v":35700},{"d":"2006-02-24","o":4.78,"h":4.9,"l":4.5,"c":4.69,"v":54800},{"d":"2006-02-27","o":4.7,"h":4.7,"l":4.57,"c":4.57,"v":15400},{"d":"2006-02-28","o":4.56,"h":4.65,"l":4.51,"c":4.55,"v":21600},{"d":"2006-03-01","o":4.54,"h":4.8,"l":4.54,"c":4.67,"v":26700},{"d":"2006-03-02","o":4.73,"h":4.81,"l":4.69,"c":4.76,"v":27000},{"d":"2006-03-03","o":4.74,"h":4.74,"l":4.63,"c":4.64,"v":11700},{"d":"2006-03-06","o":4.8,"h":4.8,"l":4.63,"c":4.76,"v":11000},{"d":"2006-03-07","o":4.79,"h":4.8,"l":4.65,"c":4.71,"v":15400},{"d":"2006-03-08","o":4.8,"h":4.8,"l":4.7,"c":4.75,"v":5900},{"d":"2006-03-09","o":4.7,"h":4.71,"l":4.63,"c":4.68,"v":6200},{"d":"2006-03-10","o":4.63,"h":4.75,"l":4.63,"c":4.75,"v":66300},{"d":"2006-03-13","o":4.7,"h":4.72,"l":4.65,"c":4.69,"v":8200},{"d":"2006-03-14","o":4.68,"h":4.7,"l":4.65,"c":4.69,"v":5800},{"d":"2006-03-15","o":4.67,"h":4.76,"l":4.65,"c":4.7,"v":2900},{"d":"2006-03-16","o":4.64,"h":4.83,"l":4.64,"c":4.8,"v":38600},{"d":"2006-03-17","o":4.8,"h":4.95,"l":4.8,"c":4.94,"v":20500},{"d":"2006-03-20","o":4.9,"h":4.95,"l":4.8,"c":4.84,"v":12400},{"d":"2006-03-21","o":4.84,"h":4.92,"l":4.8,"c":4.84,"v":3000},{"d":"2006-03-22","o":4.93,"h":4.95,"l":4.73,"c":4.8,"v":13100},{"d":"2006-03-23","o":4.74,"h":4.95,"l":4.74,"c":4.85,"v":4400},{"d":"2006-03-24","o":4.86,"h":4.93,"l":4.82,"c":4.82,"v":2400},{"d":"2006-03-27","o":4.77,"h":4.93,"l":4.77,"c":4.91,"v":23900},{"d":"2006-03-28","o":4.81,"h":4.85,"l":4.81,"c":4.83,"v":18800},{"d":"2006-03-29","o":4.83,"h":4.89,"l":4.83,"c":4.85,"v":4900},{"d":"2006-03-30","o":4.82,"h":4.88,"l":4.82,"c":4.85,"v":1700},{"d":"2006-03-31","o":4.83,"h":5,"l":4.83,"c":5,"v":9200},{"d":"2006-04-03","o":4.96,"h":5,"l":4.88,"c":4.88,"v":5700},{"d":"2006-04-04","o":4.81,"h":4.93,"l":4.79,"c":4.9,"v":28600},{"d":"2006-04-05","o":4.85,"h":4.96,"l":4.85,"c":4.95,"v":18100},{"d":"2006-04-06","o":5,"h":5.01,"l":4.99,"c":5,"v":30200},{"d":"2006-04-07","o":5,"h":5.01,"l":4.98,"c":5.01,"v":12100},{"d":"2006-04-10","o":5.05,"h":5.05,"l":4.99,"c":5.05,"v":2800},{"d":"2006-04-11","o":5.08,"h":5.14,"l":5.02,"c":5.12,"v":11700},{"d":"2006-04-12","o":5.02,"h":5.14,"l":5,"c":5,"v":12800},{"d":"2006-04-13","o":5.02,"h":5.1,"l":5.01,"c":5.1,"v":7100},{"d":"2006-04-17","o":4.92,"h":5.12,"l":4.91,"c":4.98,"v":54900},{"d":"2006-04-18","o":4.9,"h":5.12,"l":4.9,"c":5,"v":9400},{"d":"2006-04-19","o":5.02,"h":5.08,"l":4.99,"c":5.08,"v":7800},{"d":"2006-04-20","o":4.98,"h":5.05,"l":4.94,"c":4.98,"v":4600},{"d":"2006-04-21","o":4.94,"h":5.05,"l":4.94,"c":5.05,"v":10300},{"d":"2006-04-24","o":4.95,"h":4.99,"l":4.95,"c":4.97,"v":12300},{"d":"2006-04-25","o":4.97,"h":5.01,"l":4.9,"c":4.98,"v":32300},{"d":"2006-04-26","o":5.09,"h":5.1,"l":5,"c":5.03,"v":9500},{"d":"2006-04-27","o":4.94,"h":5.1,"l":4.94,"c":5.01,"v":3400},{"d":"2006-04-28","o":4.95,"h":5.08,"l":4.95,"c":5.01,"v":18600},{"d":"2006-05-01","o":4.93,"h":5.07,"l":4.93,"c":4.96,"v":22800},{"d":"2006-05-02","o":4.91,"h":5,"l":4.91,"c":4.97,"v":2600},{"d":"2006-05-03","o":4.9,"h":5.05,"l":4.9,"c":5.05,"v":4900},{"d":"2006-05-04","o":4.99,"h":5.05,"l":4.99,"c":5.05,"v":4000},{"d":"2006-05-05","o":4.97,"h":5.24,"l":4.97,"c":5.24,"v":6900},{"d":"2006-05-08","o":5.13,"h":5.29,"l":5.12,"c":5.15,"v":45300},{"d":"2006-05-09","o":4.97,"h":5.15,"l":4.97,"c":5.08,"v":9600},{"d":"2006-05-10","o":4.99,"h":5.15,"l":4.99,"c":5.15,"v":6000},{"d":"2006-05-11","o":5.3,"h":5.3,"l":5.07,"c":5.07,"v":5900},{"d":"2006-05-12","o":5.2,"h":5.29,"l":5.1,"c":5.14,"v":9700},{"d":"2006-05-15","o":5.01,"h":5.21,"l":4.96,"c":4.97,"v":17400},{"d":"2006-05-16","o":4.97,"h":5.07,"l":4.95,"c":5.02,"v":6100},{"d":"2006-05-17","o":5.09,"h":5.09,"l":4.95,"c":4.99,"v":9800},{"d":"2006-05-18","o":4.95,"h":5.06,"l":4.9,"c":4.9,"v":28700},{"d":"2006-05-19","o":4.96,"h":5.06,"l":4.94,"c":4.95,"v":3900},{"d":"2006-05-22","o":4.9,"h":5,"l":4.9,"c":4.99,"v":1700},{"d":"2006-05-23","o":4.91,"h":5.02,"l":4.88,"c":4.9,"v":2600},{"d":"2006-05-24","o":4.91,"h":4.91,"l":4.9,"c":4.9,"v":1700},{"d":"2006-05-25","o":4.91,"h":5,"l":4.86,"c":4.99,"v":18300},{"d":"2006-05-26","o":4.98,"h":5,"l":4.87,"c":4.94,"v":2500},{"d":"2006-05-30","o":4.9,"h":4.99,"l":4.9,"c":4.93,"v":2700},{"d":"2006-05-31","o":4.9,"h":5,"l":4.9,"c":5,"v":11400},{"d":"2006-06-01","o":4.94,"h":5,"l":4.94,"c":5,"v":2700},{"d":"2006-06-02","o":4.92,"h":4.99,"l":4.9,"c":4.91,"v":3400},{"d":"2006-06-05","o":4.9,"h":4.92,"l":4.9,"c":4.92,"v":1400},{"d":"2006-06-06","o":4.92,"h":4.93,"l":4.9,"c":4.9,"v":13800},{"d":"2006-06-07","o":4.89,"h":4.9,"l":4.83,"c":4.83,"v":6700},{"d":"2006-06-08","o":4.8,"h":4.82,"l":4.8,"c":4.82,"v":5400},{"d":"2006-06-09","o":4.8,"h":4.8,"l":4.77,"c":4.8,"v":3500},{"d":"2006-06-12","o":4.76,"h":4.76,"l":4.65,"c":4.67,"v":3000},{"d":"2006-06-13","o":4.67,"h":4.68,"l":4.63,"c":4.65,"v":5200},{"d":"2006-06-14","o":4.63,"h":4.77,"l":4.63,"c":4.67,"v":8100},{"d":"2006-06-15","o":4.63,"h":4.78,"l":4.56,"c":4.74,"v":19200},{"d":"2006-06-16","o":4.65,"h":4.78,"l":4.63,"c":4.75,"v":4700},{"d":"2006-06-19","o":4.65,"h":4.78,"l":4.64,"c":4.66,"v":7500},{"d":"2006-06-20","o":4.65,"h":4.67,"l":4.57,"c":4.57,"v":5300},{"d":"2006-06-21","o":4.57,"h":4.57,"l":4.57,"c":4.57,"v":0},{"d":"2006-06-22","o":4.54,"h":4.57,"l":4.5,"c":4.57,"v":4000},{"d":"2006-06-23","o":4.51,"h":4.58,"l":4.51,"c":4.55,"v":6100},{"d":"2006-06-26","o":4.51,"h":4.55,"l":4.51,"c":4.55,"v":4600},{"d":"2006-06-27","o":4.55,"h":4.57,"l":4.55,"c":4.56,"v":3800},{"d":"2006-06-28","o":4.55,"h":4.67,"l":4.55,"c":4.67,"v":2700},{"d":"2006-06-29","o":4.63,"h":4.63,"l":4.49,"c":4.5,"v":19100},{"d":"2006-06-30","o":4.49,"h":4.91,"l":4.48,"c":4.91,"v":5400},{"d":"2006-07-03","o":4.91,"h":4.92,"l":4.87,"c":4.92,"v":1900},{"d":"2006-07-05","o":4.81,"h":4.97,"l":4.81,"c":4.93,"v":6000},{"d":"2006-07-06","o":4.9,"h":4.9,"l":4.87,"c":4.87,"v":3300},{"d":"2006-07-07","o":4.88,"h":4.88,"l":4.87,"c":4.88,"v":7400},{"d":"2006-07-10","o":4.87,"h":4.88,"l":4.86,"c":4.86,"v":2400},{"d":"2006-07-11","o":4.88,"h":4.9,"l":4.87,"c":4.9,"v":9200},{"d":"2006-07-12","o":4.93,"h":4.96,"l":4.91,"c":4.96,"v":15400},{"d":"2006-07-13","o":4.91,"h":4.92,"l":4.88,"c":4.88,"v":1800},{"d":"2006-07-14","o":4.9,"h":4.91,"l":4.88,"c":4.9,"v":2700},{"d":"2006-07-17","o":4.92,"h":4.95,"l":4.91,"c":4.92,"v":8300},{"d":"2006-07-18","o":4.79,"h":4.96,"l":4.79,"c":4.85,"v":10700},{"d":"2006-07-19","o":4.8,"h":4.96,"l":4.77,"c":4.77,"v":6000},{"d":"2006-07-20","o":4.79,"h":4.88,"l":4.79,"c":4.87,"v":5300},{"d":"2006-07-21","o":4.82,"h":4.9,"l":4.76,"c":4.76,"v":3900},{"d":"2006-07-24","o":4.77,"h":4.88,"l":4.77,"c":4.82,"v":6600},{"d":"2006-07-25","o":4.74,"h":4.89,"l":4.57,"c":4.6,"v":6900},{"d":"2006-07-26","o":4.56,"h":4.86,"l":4.51,"c":4.51,"v":12100},{"d":"2006-07-27","o":4.45,"h":4.81,"l":4.45,"c":4.65,"v":9100},{"d":"2006-07-28","o":4.55,"h":4.69,"l":4.51,"c":4.58,"v":5900},{"d":"2006-07-31","o":4.61,"h":4.9,"l":4.49,"c":4.64,"v":10600},{"d":"2006-08-01","o":4.54,"h":4.84,"l":4.54,"c":4.79,"v":11000},{"d":"2006-08-02","o":4.66,"h":4.97,"l":4.63,"c":4.94,"v":23500},{"d":"2006-08-03","o":4.84,"h":4.88,"l":4.58,"c":4.65,"v":18300},{"d":"2006-08-04","o":4.66,"h":4.85,"l":4.66,"c":4.8,"v":11600},{"d":"2006-08-07","o":4.64,"h":4.8,"l":4.57,"c":4.62,"v":23500},{"d":"2006-08-08","o":4.6,"h":4.79,"l":4.57,"c":4.68,"v":19200},{"d":"2006-08-09","o":4.59,"h":4.78,"l":4.56,"c":4.57,"v":7300},{"d":"2006-08-10","o":4.58,"h":4.7,"l":4.58,"c":4.66,"v":1500},{"d":"2006-08-11","o":4.7,"h":4.7,"l":4.65,"c":4.65,"v":1000},{"d":"2006-08-14","o":4.61,"h":4.67,"l":4.61,"c":4.66,"v":3700},{"d":"2006-08-15","o":4.61,"h":4.7,"l":4.6,"c":4.68,"v":8900},{"d":"2006-08-16","o":4.67,"h":4.69,"l":4.6,"c":4.65,"v":7100},{"d":"2006-08-17","o":4.6,"h":4.69,"l":4.6,"c":4.69,"v":4300},{"d":"2006-08-18","o":4.7,"h":4.75,"l":4.68,"c":4.68,"v":9500},{"d":"2006-08-21","o":4.6,"h":4.85,"l":4.6,"c":4.69,"v":14700},{"d":"2006-08-22","o":4.58,"h":4.66,"l":4.55,"c":4.62,"v":5800},{"d":"2006-08-23","o":4.56,"h":4.61,"l":4.56,"c":4.6,"v":4900},{"d":"2006-08-24","o":4.55,"h":4.59,"l":4.55,"c":4.58,"v":4000},{"d":"2006-08-25","o":4.57,"h":4.64,"l":4.57,"c":4.64,"v":800},{"d":"2006-08-28","o":4.64,"h":4.75,"l":4.61,"c":4.7,"v":5700},{"d":"2006-08-29","o":4.61,"h":4.85,"l":4.57,"c":4.72,"v":22700},{"d":"2006-08-30","o":4.66,"h":4.75,"l":4.64,"c":4.75,"v":4600},{"d":"2006-08-31","o":4.66,"h":4.75,"l":4.66,"c":4.75,"v":7900},{"d":"2006-09-01","o":4.7,"h":4.8,"l":4.67,"c":4.75,"v":9400},{"d":"2006-09-05","o":4.76,"h":4.83,"l":4.73,"c":4.79,"v":20500},{"d":"2006-09-06","o":4.78,"h":4.84,"l":4.67,"c":4.82,"v":5800},{"d":"2006-09-07","o":4.71,"h":4.82,"l":4.7,"c":4.78,"v":4600},{"d":"2006-09-08","o":4.7,"h":4.82,"l":4.61,"c":4.64,"v":8100},{"d":"2006-09-11","o":4.62,"h":4.68,"l":4.62,"c":4.63,"v":5000},{"d":"2006-09-12","o":4.67,"h":4.67,"l":4.59,"c":4.62,"v":6400},{"d":"2006-09-13","o":4.6,"h":4.63,"l":4.59,"c":4.61,"v":2700},{"d":"2006-09-14","o":4.59,"h":4.64,"l":4.55,"c":4.55,"v":11500},{"d":"2006-09-15","o":4.57,"h":4.6,"l":4.47,"c":4.51,"v":11300},{"d":"2006-09-18","o":4.54,"h":4.54,"l":4.49,"c":4.5,"v":4500},{"d":"2006-09-19","o":4.5,"h":4.51,"l":4.47,"c":4.47,"v":3000},{"d":"2006-09-20","o":4.51,"h":4.55,"l":4.3,"c":4.48,"v":12100},{"d":"2006-09-21","o":4.4,"h":4.52,"l":4.39,"c":4.51,"v":2600},{"d":"2006-09-22","o":4.42,"h":4.53,"l":4.4,"c":4.47,"v":5500},{"d":"2006-09-25","o":4.41,"h":4.5,"l":4.41,"c":4.44,"v":8200},{"d":"2006-09-26","o":4.41,"h":4.53,"l":4.41,"c":4.5,"v":12600},{"d":"2006-09-27","o":4.48,"h":4.51,"l":4.46,"c":4.51,"v":1900},{"d":"2006-09-28","o":4.51,"h":4.59,"l":4.41,"c":4.53,"v":13700},{"d":"2006-09-29","o":4.45,"h":4.57,"l":4.41,"c":4.43,"v":5800},{"d":"2006-10-02","o":4.44,"h":4.54,"l":4.36,"c":4.43,"v":6000},{"d":"2006-10-03","o":4.43,"h":4.47,"l":4.41,"c":4.47,"v":10200},{"d":"2006-10-04","o":4.5,"h":4.56,"l":4.41,"c":4.54,"v":8800},{"d":"2006-10-05","o":4.52,"h":4.63,"l":4.51,"c":4.57,"v":10000},{"d":"2006-10-06","o":4.51,"h":4.63,"l":4.43,"c":4.45,"v":12100},{"d":"2006-10-09","o":4.43,"h":4.56,"l":4.43,"c":4.45,"v":9400},{"d":"2006-10-10","o":4.46,"h":4.58,"l":4.45,"c":4.5,"v":8500},{"d":"2006-10-11","o":4.48,"h":4.49,"l":4.39,"c":4.39,"v":13600},{"d":"2006-10-12","o":4.35,"h":4.35,"l":4.2,"c":4.26,"v":18700},{"d":"2006-10-13","o":4.25,"h":4.27,"l":4.23,"c":4.25,"v":10500},{"d":"2006-10-16","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":8700},{"d":"2006-10-17","o":4.23,"h":4.5,"l":4.23,"c":4.41,"v":25000},{"d":"2006-10-18","o":4.43,"h":4.47,"l":4.42,"c":4.45,"v":23400},{"d":"2006-10-19","o":4.41,"h":4.52,"l":4.41,"c":4.45,"v":2900},{"d":"2006-10-20","o":4.45,"h":4.54,"l":4.45,"c":4.52,"v":6900},{"d":"2006-10-23","o":4.47,"h":4.63,"l":4.47,"c":4.63,"v":7200},{"d":"2006-10-24","o":4.58,"h":4.63,"l":4.58,"c":4.6,"v":10800},{"d":"2006-10-25","o":4.61,"h":4.63,"l":4.6,"c":4.6,"v":25200},{"d":"2006-10-26","o":4.57,"h":4.65,"l":4.48,"c":4.61,"v":5600},{"d":"2006-10-27","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":5800},{"d":"2006-10-30","o":4.57,"h":4.65,"l":4.43,"c":4.6,"v":50100},{"d":"2006-10-31","o":4.55,"h":4.75,"l":4.55,"c":4.73,"v":90600},{"d":"2006-11-01","o":4.69,"h":4.77,"l":4.6,"c":4.71,"v":9900},{"d":"2006-11-02","o":4.65,"h":4.82,"l":4.65,"c":4.76,"v":25400},{"d":"2006-11-03","o":4.72,"h":4.8,"l":4.55,"c":4.8,"v":16900},{"d":"2006-11-06","o":4.63,"h":4.75,"l":4.63,"c":4.72,"v":5100},{"d":"2006-11-07","o":4.69,"h":4.75,"l":4.69,"c":4.71,"v":2300},{"d":"2006-11-08","o":4.62,"h":4.77,"l":4.62,"c":4.77,"v":9000},{"d":"2006-11-09","o":4.7,"h":4.79,"l":4.69,"c":4.74,"v":2900},{"d":"2006-11-10","o":4.64,"h":4.72,"l":4.64,"c":4.7,"v":9500},{"d":"2006-11-13","o":4.69,"h":4.78,"l":4.69,"c":4.78,"v":16800},{"d":"2006-11-14","o":4.89,"h":4.89,"l":4.76,"c":4.88,"v":28800},{"d":"2006-11-15","o":4.9,"h":4.95,"l":4.84,"c":4.9,"v":18300},{"d":"2006-11-16","o":4.88,"h":4.95,"l":4.87,"c":4.91,"v":11300},{"d":"2006-11-17","o":4.99,"h":5,"l":4.94,"c":4.97,"v":26000},{"d":"2006-11-20","o":4.89,"h":4.95,"l":4.81,"c":4.85,"v":8100},{"d":"2006-11-21","o":4.94,"h":5,"l":4.87,"c":4.87,"v":9700},{"d":"2006-11-22","o":4.86,"h":5,"l":4.86,"c":4.96,"v":36900},{"d":"2006-11-24","o":4.9,"h":4.94,"l":4.87,"c":4.94,"v":1000},{"d":"2006-11-27","o":4.9,"h":4.99,"l":4.86,"c":4.99,"v":19200},{"d":"2006-11-28","o":4.96,"h":5,"l":4.86,"c":5,"v":10300},{"d":"2006-11-29","o":4.92,"h":5,"l":4.92,"c":5,"v":37800},{"d":"2006-11-30","o":4.9,"h":5,"l":4.9,"c":4.94,"v":10300},{"d":"2006-12-01","o":4.93,"h":4.99,"l":4.88,"c":4.94,"v":24300},{"d":"2006-12-04","o":4.89,"h":5.01,"l":4.89,"c":4.97,"v":27500},{"d":"2006-12-05","o":4.95,"h":4.96,"l":4.88,"c":4.96,"v":10400},{"d":"2006-12-06","o":4.92,"h":4.94,"l":4.87,"c":4.87,"v":14200},{"d":"2006-12-07","o":4.89,"h":4.91,"l":4.88,"c":4.9,"v":3600},{"d":"2006-12-08","o":4.88,"h":4.95,"l":4.87,"c":4.94,"v":5400},{"d":"2006-12-11","o":4.95,"h":4.95,"l":4.91,"c":4.94,"v":6700},{"d":"2006-12-12","o":4.91,"h":4.93,"l":4.9,"c":4.92,"v":9900},{"d":"2006-12-13","o":4.89,"h":4.9,"l":4.86,"c":4.87,"v":7800},{"d":"2006-12-14","o":4.88,"h":4.91,"l":4.87,"c":4.88,"v":8800},{"d":"2006-12-15","o":4.88,"h":4.88,"l":4.84,"c":4.84,"v":4100},{"d":"2006-12-18","o":4.83,"h":4.89,"l":4.83,"c":4.86,"v":3100},{"d":"2006-12-19","o":4.83,"h":4.91,"l":4.83,"c":4.91,"v":10700},{"d":"2006-12-20","o":4.86,"h":4.94,"l":4.86,"c":4.92,"v":9100},{"d":"2006-12-21","o":4.92,"h":4.94,"l":4.88,"c":4.88,"v":4200},{"d":"2006-12-22","o":4.93,"h":4.94,"l":4.85,"c":4.85,"v":17100},{"d":"2006-12-26","o":4.84,"h":4.86,"l":4.82,"c":4.83,"v":25400},{"d":"2006-12-27","o":4.85,"h":4.94,"l":4.78,"c":4.83,"v":33500},{"d":"2006-12-28","o":4.78,"h":4.84,"l":4.77,"c":4.84,"v":5200},{"d":"2006-12-29","o":4.79,"h":4.93,"l":4.79,"c":4.93,"v":9800},{"d":"2007-01-03","o":4.86,"h":4.87,"l":4.81,"c":4.85,"v":6800},{"d":"2007-01-04","o":4.8,"h":4.87,"l":4.77,"c":4.78,"v":27800},{"d":"2007-01-05","o":4.76,"h":4.82,"l":4.75,"c":4.82,"v":31200},{"d":"2007-01-08","o":4.76,"h":4.8,"l":4.72,"c":4.76,"v":7200},{"d":"2007-01-09","o":4.81,"h":4.82,"l":4.77,"c":4.82,"v":8400},{"d":"2007-01-10","o":4.82,"h":4.9,"l":4.66,"c":4.71,"v":28800},{"d":"2007-01-11","o":4.71,"h":4.72,"l":4.71,"c":4.72,"v":2300},{"d":"2007-01-12","o":4.73,"h":4.76,"l":4.66,"c":4.69,"v":10400},{"d":"2007-01-16","o":4.69,"h":4.69,"l":4.69,"c":4.69,"v":0},{"d":"2007-01-17","o":4.69,"h":4.69,"l":4.66,"c":4.67,"v":2200},{"d":"2007-01-18","o":4.66,"h":4.67,"l":4.49,"c":4.57,"v":18300},{"d":"2007-01-19","o":4.58,"h":4.6,"l":4.55,"c":4.57,"v":24500},{"d":"2007-01-22","o":4.56,"h":4.64,"l":4.56,"c":4.64,"v":1900},{"d":"2007-01-23","o":4.75,"h":4.75,"l":4.61,"c":4.65,"v":4900},{"d":"2007-01-24","o":4.6,"h":4.65,"l":4.6,"c":4.61,"v":3100},{"d":"2007-01-25","o":4.65,"h":4.68,"l":4.6,"c":4.68,"v":4200},{"d":"2007-01-26","o":4.65,"h":4.74,"l":4.65,"c":4.74,"v":10200},{"d":"2007-01-29","o":4.6,"h":4.72,"l":4.6,"c":4.7,"v":9900},{"d":"2007-01-30","o":4.65,"h":4.74,"l":4.65,"c":4.74,"v":17400},{"d":"2007-01-31","o":4.75,"h":4.8,"l":4.65,"c":4.74,"v":28600},{"d":"2007-02-01","o":4.74,"h":4.75,"l":4.65,"c":4.72,"v":31000},{"d":"2007-02-02","o":4.68,"h":4.73,"l":4.66,"c":4.73,"v":15700},{"d":"2007-02-05","o":4.73,"h":4.73,"l":4.65,"c":4.65,"v":27700},{"d":"2007-02-06","o":4.73,"h":4.73,"l":4.56,"c":4.66,"v":19800},{"d":"2007-02-07","o":4.63,"h":4.65,"l":4.52,"c":4.61,"v":21600},{"d":"2007-02-08","o":4.61,"h":4.64,"l":4.61,"c":4.64,"v":15000},{"d":"2007-02-09","o":4.65,"h":4.65,"l":4.56,"c":4.64,"v":10800},{"d":"2007-02-12","o":4.58,"h":4.64,"l":4.45,"c":4.53,"v":19100},{"d":"2007-02-13","o":4.5,"h":4.55,"l":4.5,"c":4.52,"v":12300},{"d":"2007-02-14","o":4.55,"h":4.55,"l":4.5,"c":4.53,"v":7900},{"d":"2007-02-15","o":4.53,"h":4.6,"l":4.5,"c":4.59,"v":25400},{"d":"2007-02-16","o":4.51,"h":4.6,"l":4.5,"c":4.6,"v":9600},{"d":"2007-02-20","o":4.57,"h":4.65,"l":4.57,"c":4.65,"v":21100},{"d":"2007-02-21","o":4.61,"h":4.67,"l":4.61,"c":4.67,"v":28700},{"d":"2007-02-22","o":4.67,"h":4.67,"l":4.6,"c":4.66,"v":22000},{"d":"2007-02-23","o":4.62,"h":4.68,"l":4.62,"c":4.66,"v":16300},{"d":"2007-02-26","o":4.63,"h":4.66,"l":4.61,"c":4.66,"v":23200},{"d":"2007-02-27","o":4.61,"h":4.66,"l":4.61,"c":4.65,"v":17400},{"d":"2007-02-28","o":4.65,"h":4.67,"l":4.63,"c":4.63,"v":10300},{"d":"2007-03-01","o":4.61,"h":4.68,"l":4.61,"c":4.68,"v":12800},{"d":"2007-03-02","o":4.62,"h":4.65,"l":4.62,"c":4.62,"v":3900},{"d":"2007-03-05","o":4.61,"h":4.64,"l":4.61,"c":4.64,"v":2500},{"d":"2007-03-06","o":4.63,"h":4.65,"l":4.62,"c":4.62,"v":34000},{"d":"2007-03-07","o":4.61,"h":4.64,"l":4.61,"c":4.63,"v":24100},{"d":"2007-03-08","o":4.62,"h":4.65,"l":4.62,"c":4.63,"v":5700},{"d":"2007-03-09","o":4.65,"h":4.66,"l":4.62,"c":4.66,"v":4800},{"d":"2007-03-12","o":4.66,"h":4.66,"l":4.66,"c":4.66,"v":0},{"d":"2007-03-13","o":4.63,"h":4.64,"l":4.52,"c":4.62,"v":8100},{"d":"2007-03-14","o":4.63,"h":4.65,"l":4.63,"c":4.65,"v":5800},{"d":"2007-03-15","o":4.65,"h":4.66,"l":4.64,"c":4.66,"v":6400},{"d":"2007-03-16","o":4.65,"h":4.65,"l":4.62,"c":4.62,"v":5300},{"d":"2007-03-19","o":4.6,"h":4.64,"l":4.57,"c":4.64,"v":2700},{"d":"2007-03-20","o":4.6,"h":4.63,"l":4.6,"c":4.6,"v":10700},{"d":"2007-03-21","o":4.56,"h":4.63,"l":4.51,"c":4.57,"v":20200},{"d":"2007-03-22","o":4.6,"h":4.65,"l":4.6,"c":4.6,"v":10100},{"d":"2007-03-23","o":4.64,"h":4.68,"l":4.6,"c":4.68,"v":19000},{"d":"2007-03-26","o":4.7,"h":4.7,"l":4.66,"c":4.68,"v":33100},{"d":"2007-03-27","o":4.68,"h":4.73,"l":4.68,"c":4.7,"v":9900},{"d":"2007-03-28","o":4.65,"h":4.7,"l":4.64,"c":4.7,"v":4200},{"d":"2007-03-29","o":4.61,"h":4.74,"l":4.61,"c":4.7,"v":13900},{"d":"2007-03-30","o":4.7,"h":4.79,"l":4.7,"c":4.79,"v":41100},{"d":"2007-04-02","o":4.76,"h":4.81,"l":4.75,"c":4.77,"v":7400},{"d":"2007-04-03","o":4.75,"h":4.77,"l":4.75,"c":4.76,"v":3200},{"d":"2007-04-04","o":4.75,"h":4.77,"l":4.63,"c":4.75,"v":55100},{"d":"2007-04-05","o":4.73,"h":4.74,"l":4.67,"c":4.68,"v":3200},{"d":"2007-04-09","o":4.65,"h":4.68,"l":4.65,"c":4.66,"v":5100},{"d":"2007-04-10","o":4.65,"h":4.69,"l":4.65,"c":4.69,"v":49000},{"d":"2007-04-11","o":4.66,"h":4.69,"l":4.61,"c":4.64,"v":8400},{"d":"2007-04-12","o":4.62,"h":4.63,"l":4.51,"c":4.58,"v":7100},{"d":"2007-04-13","o":4.53,"h":4.6,"l":4.5,"c":4.56,"v":17900},{"d":"2007-04-16","o":4.54,"h":4.58,"l":4.5,"c":4.55,"v":20400},{"d":"2007-04-17","o":4.53,"h":4.56,"l":4.24,"c":4.51,"v":24300},{"d":"2007-04-18","o":4.44,"h":4.48,"l":4.44,"c":4.46,"v":4700},{"d":"2007-04-19","o":4.43,"h":4.47,"l":4.36,"c":4.4,"v":3600},{"d":"2007-04-20","o":4.38,"h":4.5,"l":4.36,"c":4.5,"v":32000},{"d":"2007-04-23","o":4.49,"h":4.5,"l":4.35,"c":4.5,"v":6800},{"d":"2007-04-24","o":4.47,"h":4.56,"l":4.47,"c":4.56,"v":6200},{"d":"2007-04-25","o":4.49,"h":4.55,"l":4.43,"c":4.49,"v":14400},{"d":"2007-04-26","o":4.52,"h":4.56,"l":4.52,"c":4.56,"v":3000},{"d":"2007-04-27","o":4.55,"h":4.56,"l":4.44,"c":4.48,"v":4300},{"d":"2007-04-30","o":4.47,"h":4.69,"l":4.44,"c":4.61,"v":28200},{"d":"2007-05-01","o":4.58,"h":4.7,"l":4.57,"c":4.7,"v":17200},{"d":"2007-05-02","o":4.73,"h":4.77,"l":4.57,"c":4.73,"v":16000},{"d":"2007-05-03","o":4.7,"h":4.7,"l":4.64,"c":4.68,"v":3100},{"d":"2007-05-04","o":4.65,"h":4.69,"l":4.61,"c":4.61,"v":2400},{"d":"2007-05-07","o":4.58,"h":4.58,"l":4.43,"c":4.49,"v":9600},{"d":"2007-05-08","o":4.44,"h":4.52,"l":4.44,"c":4.45,"v":8600},{"d":"2007-05-09","o":4.5,"h":4.51,"l":4.45,"c":4.47,"v":4300},{"d":"2007-05-10","o":4.49,"h":4.54,"l":4.46,"c":4.53,"v":2000},{"d":"2007-05-11","o":4.5,"h":4.5,"l":4.41,"c":4.42,"v":9100},{"d":"2007-05-14","o":4.41,"h":4.43,"l":4.34,"c":4.42,"v":13000},{"d":"2007-05-15","o":4.39,"h":4.44,"l":4.34,"c":4.34,"v":900},{"d":"2007-05-16","o":4.34,"h":4.48,"l":4.33,"c":4.34,"v":14600},{"d":"2007-05-17","o":4.31,"h":4.35,"l":4.31,"c":4.33,"v":9100},{"d":"2007-05-18","o":4.31,"h":4.35,"l":4.31,"c":4.33,"v":9800},{"d":"2007-05-21","o":4.39,"h":4.39,"l":4.3,"c":4.35,"v":12300},{"d":"2007-05-22","o":4.32,"h":4.35,"l":4.32,"c":4.35,"v":5100},{"d":"2007-05-23","o":4.31,"h":4.36,"l":4.31,"c":4.34,"v":4500},{"d":"2007-05-24","o":4.33,"h":4.37,"l":4.32,"c":4.33,"v":8100},{"d":"2007-05-25","o":4.32,"h":4.35,"l":4.31,"c":4.35,"v":5300},{"d":"2007-05-29","o":4.31,"h":4.34,"l":4.3,"c":4.34,"v":63000},{"d":"2007-05-30","o":4.36,"h":4.4,"l":4.31,"c":4.36,"v":8700},{"d":"2007-05-31","o":4.31,"h":4.35,"l":4.3,"c":4.35,"v":12400},{"d":"2007-06-01","o":4.31,"h":4.39,"l":4.31,"c":4.33,"v":4900},{"d":"2007-06-04","o":4.37,"h":4.38,"l":4.31,"c":4.34,"v":2500},{"d":"2007-06-05","o":4.35,"h":4.36,"l":4.32,"c":4.35,"v":5500},{"d":"2007-06-06","o":4.35,"h":4.36,"l":4.3,"c":4.31,"v":5200},{"d":"2007-06-07","o":4.35,"h":4.35,"l":4.3,"c":4.31,"v":11600},{"d":"2007-06-08","o":4.34,"h":4.35,"l":4.32,"c":4.32,"v":8300},{"d":"2007-06-11","o":4.33,"h":4.39,"l":4.3,"c":4.33,"v":11400},{"d":"2007-06-12","o":4.35,"h":4.35,"l":4.27,"c":4.28,"v":7000},{"d":"2007-06-13","o":4.27,"h":4.3,"l":4.23,"c":4.29,"v":8100},{"d":"2007-06-14","o":4.27,"h":4.35,"l":4.27,"c":4.33,"v":10200},{"d":"2007-06-15","o":4.31,"h":4.44,"l":4.31,"c":4.4,"v":8800},{"d":"2007-06-18","o":4.33,"h":4.53,"l":4.26,"c":4.42,"v":46600},{"d":"2007-06-19","o":4.38,"h":4.41,"l":4.33,"c":4.36,"v":5400},{"d":"2007-06-20","o":4.41,"h":4.45,"l":4.39,"c":4.39,"v":4000},{"d":"2007-06-21","o":4.44,"h":4.45,"l":4.25,"c":4.25,"v":8700},{"d":"2007-06-22","o":4.34,"h":4.51,"l":4.34,"c":4.51,"v":10900},{"d":"2007-06-25","o":4.46,"h":4.48,"l":4.44,"c":4.44,"v":2600},{"d":"2007-06-26","o":4.4,"h":4.41,"l":4.31,"c":4.41,"v":7200},{"d":"2007-06-27","o":4.37,"h":4.39,"l":4.31,"c":4.37,"v":3200},{"d":"2007-06-28","o":4.41,"h":4.43,"l":4.39,"c":4.41,"v":900},{"d":"2007-06-29","o":4.3,"h":4.41,"l":4.3,"c":4.4,"v":4500},{"d":"2007-07-02","o":4.31,"h":4.31,"l":4.26,"c":4.26,"v":15500},{"d":"2007-07-03","o":4.26,"h":4.26,"l":4.23,"c":4.23,"v":4800},{"d":"2007-07-05","o":4.21,"h":4.25,"l":4.2,"c":4.24,"v":22800},{"d":"2007-07-06","o":4.21,"h":4.21,"l":4.16,"c":4.18,"v":8100},{"d":"2007-07-09","o":4.17,"h":4.2,"l":4.16,"c":4.17,"v":12800},{"d":"2007-07-10","o":4.16,"h":4.18,"l":4.16,"c":4.16,"v":14400},{"d":"2007-07-11","o":4.11,"h":4.17,"l":4.1,"c":4.14,"v":3100},{"d":"2007-07-12","o":4.11,"h":4.14,"l":3.92,"c":3.92,"v":6100},{"d":"2007-07-13","o":3.92,"h":3.93,"l":3.84,"c":3.85,"v":8800},{"d":"2007-07-16","o":3.84,"h":3.93,"l":3.84,"c":3.9,"v":14600},{"d":"2007-07-17","o":4,"h":4.03,"l":3.89,"c":4.03,"v":7000},{"d":"2007-07-18","o":3.94,"h":4.01,"l":3.77,"c":3.83,"v":10600},{"d":"2007-07-19","o":3.88,"h":4.05,"l":3.88,"c":4.05,"v":2800},{"d":"2007-07-20","o":4,"h":4.06,"l":3.76,"c":3.87,"v":21200},{"d":"2007-07-23","o":3.85,"h":3.96,"l":3.75,"c":3.75,"v":28700},{"d":"2007-07-24","o":3.75,"h":4.09,"l":3.75,"c":4.09,"v":20500},{"d":"2007-07-25","o":3.95,"h":3.95,"l":3.77,"c":3.8,"v":26400},{"d":"2007-07-26","o":3.76,"h":3.82,"l":3.7,"c":3.7,"v":28000},{"d":"2007-07-27","o":3.63,"h":3.75,"l":3.58,"c":3.7,"v":22900},{"d":"2007-07-30","o":3.64,"h":3.64,"l":3.53,"c":3.54,"v":8700},{"d":"2007-07-31","o":3.54,"h":3.79,"l":3.53,"c":3.77,"v":14400},{"d":"2007-08-01","o":3.81,"h":3.83,"l":3.75,"c":3.83,"v":2800},{"d":"2007-08-02","o":3.85,"h":3.9,"l":3.72,"c":3.9,"v":4000},{"d":"2007-08-03","o":3.91,"h":3.92,"l":3.63,"c":3.65,"v":4400},{"d":"2007-08-06","o":3.53,"h":3.61,"l":3.5,"c":3.52,"v":14200},{"d":"2007-08-07","o":3.6,"h":3.67,"l":3.6,"c":3.65,"v":7400},{"d":"2007-08-08","o":3.61,"h":3.68,"l":3.6,"c":3.66,"v":20000},{"d":"2007-08-09","o":3.76,"h":3.76,"l":3.67,"c":3.73,"v":13100},{"d":"2007-08-10","o":3.65,"h":3.74,"l":3.6,"c":3.63,"v":9800},{"d":"2007-08-13","o":3.6,"h":3.66,"l":3.6,"c":3.65,"v":5100},{"d":"2007-08-14","o":3.63,"h":3.84,"l":3.6,"c":3.84,"v":7800},{"d":"2007-08-15","o":3.76,"h":3.88,"l":3.7,"c":3.7,"v":3000},{"d":"2007-08-16","o":3.67,"h":3.69,"l":3.6,"c":3.68,"v":30300},{"d":"2007-08-17","o":3.65,"h":3.65,"l":3.51,"c":3.53,"v":45400},{"d":"2007-08-20","o":3.53,"h":3.58,"l":3.5,"c":3.51,"v":46100},{"d":"2007-08-21","o":3.5,"h":3.51,"l":3.41,"c":3.41,"v":20000},{"d":"2007-08-22","o":3.41,"h":3.45,"l":3.41,"c":3.43,"v":15000},{"d":"2007-08-23","o":3.43,"h":3.45,"l":3.43,"c":3.45,"v":4500},{"d":"2007-08-24","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":17700},{"d":"2007-08-27","o":3.45,"h":3.45,"l":3.43,"c":3.45,"v":3600},{"d":"2007-08-28","o":3.44,"h":3.45,"l":3.42,"c":3.42,"v":15800},{"d":"2007-08-29","o":3.43,"h":3.47,"l":3.41,"c":3.43,"v":31100},{"d":"2007-08-30","o":3.55,"h":3.55,"l":3.42,"c":3.42,"v":22500},{"d":"2007-08-31","o":3.45,"h":3.48,"l":3.4,"c":3.4,"v":14200},{"d":"2007-09-04","o":3.4,"h":3.46,"l":3.4,"c":3.42,"v":14300},{"d":"2007-09-05","o":3.4,"h":3.45,"l":3.4,"c":3.42,"v":29400},{"d":"2007-09-06","o":3.43,"h":3.43,"l":3.42,"c":3.43,"v":3100},{"d":"2007-09-07","o":3.42,"h":3.43,"l":3.41,"c":3.41,"v":20100},{"d":"2007-09-10","o":3.42,"h":3.42,"l":3.41,"c":3.41,"v":9000},{"d":"2007-09-11","o":3.42,"h":3.43,"l":3.4,"c":3.4,"v":11400},{"d":"2007-09-12","o":3.41,"h":3.41,"l":3.39,"c":3.39,"v":3100},{"d":"2007-09-13","o":3.39,"h":3.42,"l":3.39,"c":3.39,"v":5400},{"d":"2007-09-14","o":3.42,"h":3.42,"l":3.37,"c":3.4,"v":10100},{"d":"2007-09-17","o":3.4,"h":3.41,"l":3.38,"c":3.38,"v":8200},{"d":"2007-09-18","o":3.38,"h":3.42,"l":3.38,"c":3.4,"v":12700},{"d":"2007-09-19","o":3.4,"h":3.43,"l":3.37,"c":3.43,"v":12700},{"d":"2007-09-20","o":3.41,"h":3.43,"l":3.38,"c":3.41,"v":9200},{"d":"2007-09-21","o":3.38,"h":3.53,"l":3.38,"c":3.5,"v":16300},{"d":"2007-09-24","o":3.5,"h":3.5,"l":3.48,"c":3.5,"v":5900},{"d":"2007-09-25","o":3.51,"h":3.51,"l":3.35,"c":3.37,"v":13700},{"d":"2007-09-26","o":3.38,"h":3.38,"l":3.29,"c":3.34,"v":19700},{"d":"2007-09-27","o":3.35,"h":3.36,"l":3.33,"c":3.34,"v":6000},{"d":"2007-09-28","o":3.34,"h":3.34,"l":3.31,"c":3.33,"v":17900},{"d":"2007-10-01","o":3.33,"h":3.4,"l":3.31,"c":3.33,"v":13000},{"d":"2007-10-02","o":3.31,"h":3.35,"l":3.31,"c":3.34,"v":12400},{"d":"2007-10-03","o":3.32,"h":3.35,"l":3.31,"c":3.32,"v":7800},{"d":"2007-10-04","o":3.34,"h":3.36,"l":3.34,"c":3.36,"v":8300},{"d":"2007-10-05","o":3.31,"h":3.35,"l":3.31,"c":3.31,"v":15200},{"d":"2007-10-08","o":3.31,"h":3.4,"l":3.3,"c":3.32,"v":25000},{"d":"2007-10-09","o":3.31,"h":3.37,"l":3.3,"c":3.3,"v":23200},{"d":"2007-10-10","o":3.33,"h":3.33,"l":3.12,"c":3.19,"v":12900},{"d":"2007-10-11","o":3.16,"h":3.21,"l":3.12,"c":3.14,"v":19900},{"d":"2007-10-12","o":3.12,"h":3.12,"l":3.06,"c":3.1,"v":58500},{"d":"2007-10-15","o":3.2,"h":3.24,"l":2.98,"c":3.1,"v":129700},{"d":"2007-10-16","o":3.1,"h":3.22,"l":2.96,"c":2.96,"v":188500},{"d":"2007-10-17","o":3.05,"h":3.1,"l":3,"c":3,"v":112700},{"d":"2007-10-18","o":3,"h":3,"l":2.95,"c":3,"v":99300},{"d":"2007-10-19","o":3,"h":3.08,"l":2.9,"c":2.9,"v":840300},{"d":"2007-10-22","o":2.95,"h":3.03,"l":2.95,"c":3,"v":24400},{"d":"2007-10-23","o":3.01,"h":3.15,"l":3.01,"c":3.1,"v":61300},{"d":"2007-10-24","o":3.04,"h":3.16,"l":3.04,"c":3.15,"v":20600},{"d":"2007-10-25","o":3.12,"h":3.24,"l":3.12,"c":3.24,"v":83000},{"d":"2007-10-26","o":3.25,"h":3.29,"l":3.16,"c":3.21,"v":10500},{"d":"2007-10-29","o":3.19,"h":3.27,"l":3.19,"c":3.25,"v":8000},{"d":"2007-10-30","o":3.25,"h":3.27,"l":3.2,"c":3.22,"v":16900},{"d":"2007-10-31","o":3.25,"h":3.3,"l":3.1,"c":3.24,"v":11100},{"d":"2007-11-01","o":3.2,"h":3.24,"l":3,"c":3.08,"v":21400},{"d":"2007-11-02","o":3.15,"h":3.22,"l":3.09,"c":3.11,"v":10300},{"d":"2007-11-05","o":3.07,"h":3.1,"l":3.03,"c":3.03,"v":2300},{"d":"2007-11-06","o":3,"h":3.04,"l":2.99,"c":3,"v":55500},{"d":"2007-11-07","o":3,"h":3,"l":2.91,"c":2.91,"v":17800},{"d":"2007-11-08","o":2.93,"h":2.99,"l":2.85,"c":2.96,"v":34100},{"d":"2007-11-09","o":3.02,"h":3.06,"l":2.96,"c":3.06,"v":14300},{"d":"2007-11-12","o":2.93,"h":2.98,"l":2.93,"c":2.98,"v":1700},{"d":"2007-11-13","o":2.98,"h":3,"l":2.93,"c":3,"v":33100},{"d":"2007-11-14","o":3,"h":3.05,"l":2.98,"c":2.99,"v":25200},{"d":"2007-11-15","o":3.01,"h":3.06,"l":2.94,"c":2.97,"v":101700},{"d":"2007-11-16","o":3.02,"h":3.1,"l":2.91,"c":3.02,"v":13200},{"d":"2007-11-19","o":3.08,"h":3.08,"l":3,"c":3.04,"v":5400},{"d":"2007-11-20","o":3.01,"h":3.1,"l":2.91,"c":2.96,"v":130300},{"d":"2007-11-21","o":2.91,"h":2.95,"l":2.9,"c":2.95,"v":430800},{"d":"2007-11-23","o":2.97,"h":3,"l":2.97,"c":3,"v":5000},{"d":"2007-11-26","o":3.04,"h":3.05,"l":2.93,"c":2.97,"v":26600},{"d":"2007-11-27","o":2.93,"h":3.03,"l":2.86,"c":2.99,"v":73500},{"d":"2007-11-28","o":3.03,"h":3.05,"l":2.93,"c":3,"v":25200},{"d":"2007-11-29","o":3.03,"h":3.04,"l":2.99,"c":3.03,"v":18700},{"d":"2007-11-30","o":3.02,"h":3.07,"l":2.92,"c":2.92,"v":29800},{"d":"2007-12-03","o":2.98,"h":3.03,"l":2.88,"c":3,"v":46200},{"d":"2007-12-04","o":3,"h":3.04,"l":2.93,"c":3,"v":21400},{"d":"2007-12-05","o":2.99,"h":3.04,"l":2.97,"c":3.02,"v":3400},{"d":"2007-12-06","o":3.04,"h":3.1,"l":3.04,"c":3.1,"v":32900},{"d":"2007-12-07","o":3.14,"h":3.15,"l":2.86,"c":3.05,"v":38300},{"d":"2007-12-10","o":3.02,"h":3.12,"l":3.02,"c":3.09,"v":43800},{"d":"2007-12-11","o":3.1,"h":3.13,"l":2.98,"c":3.1,"v":34800},{"d":"2007-12-12","o":3.07,"h":3.12,"l":3.05,"c":3.09,"v":18100},{"d":"2007-12-13","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":15300},{"d":"2007-12-14","o":3.15,"h":3.15,"l":3.07,"c":3.11,"v":47700},{"d":"2007-12-17","o":3.06,"h":3.1,"l":3,"c":3.06,"v":42200},{"d":"2007-12-18","o":3.03,"h":3.09,"l":2.98,"c":3,"v":17400},{"d":"2007-12-19","o":3,"h":3.05,"l":3,"c":3.04,"v":14900},{"d":"2007-12-20","o":3,"h":3.06,"l":2.9,"c":3,"v":66100},{"d":"2007-12-21","o":3.02,"h":3.05,"l":2.96,"c":3.03,"v":7200},{"d":"2007-12-24","o":2.98,"h":3.07,"l":2.87,"c":3.07,"v":17600},{"d":"2007-12-26","o":3,"h":3,"l":2.99,"c":2.99,"v":12100},{"d":"2007-12-27","o":3.04,"h":3.05,"l":2.9,"c":2.94,"v":11400},{"d":"2007-12-28","o":2.94,"h":2.95,"l":2.85,"c":2.88,"v":33000},{"d":"2007-12-31","o":2.85,"h":2.87,"l":2.73,"c":2.77,"v":31900},{"d":"2008-01-02","o":2.75,"h":2.83,"l":2.75,"c":2.83,"v":4300},{"d":"2008-01-03","o":2.8,"h":2.8,"l":2.56,"c":2.6,"v":77100},{"d":"2008-01-04","o":2.59,"h":2.59,"l":2.55,"c":2.57,"v":7500},{"d":"2008-01-07","o":2.64,"h":2.74,"l":2.5,"c":2.55,"v":12500},{"d":"2008-01-08","o":2.52,"h":2.65,"l":2.52,"c":2.65,"v":2700},{"d":"2008-01-09","o":2.66,"h":2.67,"l":2.1,"c":2.21,"v":51200},{"d":"2008-01-10","o":2.27,"h":2.58,"l":2.27,"c":2.58,"v":20000},{"d":"2008-01-11","o":2.56,"h":2.75,"l":2.56,"c":2.71,"v":11400},{"d":"2008-01-14","o":2.66,"h":2.79,"l":2.66,"c":2.78,"v":16600},{"d":"2008-01-15","o":2.81,"h":2.83,"l":2.74,"c":2.75,"v":39300},{"d":"2008-01-16","o":2.75,"h":2.75,"l":2.72,"c":2.75,"v":16400},{"d":"2008-01-17","o":2.73,"h":2.75,"l":2.69,"c":2.7,"v":55100},{"d":"2008-01-18","o":2.66,"h":2.66,"l":2.5,"c":2.5,"v":13100},{"d":"2008-01-22","o":2.5,"h":2.59,"l":2.5,"c":2.54,"v":53200},{"d":"2008-01-23","o":2.76,"h":2.76,"l":2.53,"c":2.53,"v":15800},{"d":"2008-01-24","o":2.55,"h":2.93,"l":2.55,"c":2.93,"v":38800},{"d":"2008-01-25","o":2.84,"h":2.99,"l":2.84,"c":2.95,"v":18800},{"d":"2008-01-28","o":2.87,"h":2.95,"l":2.87,"c":2.91,"v":5800},{"d":"2008-01-29","o":2.98,"h":2.98,"l":2.91,"c":2.94,"v":11000},{"d":"2008-01-30","o":2.87,"h":2.99,"l":2.86,"c":2.93,"v":14500},{"d":"2008-01-31","o":2.94,"h":3.26,"l":2.94,"c":3.19,"v":39100},{"d":"2008-02-01","o":3.25,"h":3.3,"l":3,"c":3.15,"v":55400},{"d":"2008-02-04","o":3.2,"h":3.32,"l":3.08,"c":3.3,"v":30600},{"d":"2008-02-05","o":3.21,"h":3.21,"l":3.07,"c":3.15,"v":8100},{"d":"2008-02-06","o":3.08,"h":3.11,"l":3,"c":3.1,"v":7600},{"d":"2008-02-07","o":3.08,"h":3.08,"l":3,"c":3.08,"v":1200},{"d":"2008-02-08","o":3,"h":3.13,"l":2.88,"c":3.06,"v":10100},{"d":"2008-02-11","o":3.15,"h":3.15,"l":2.86,"c":3.01,"v":4700},{"d":"2008-02-12","o":2.93,"h":3.13,"l":2.93,"c":3.08,"v":5800},{"d":"2008-02-13","o":3.08,"h":3.15,"l":3,"c":3.11,"v":22700},{"d":"2008-02-14","o":3.14,"h":3.15,"l":3,"c":3,"v":18700},{"d":"2008-02-15","o":2.95,"h":2.97,"l":2.85,"c":2.85,"v":13100},{"d":"2008-02-19","o":2.93,"h":2.95,"l":2.87,"c":2.91,"v":8100},{"d":"2008-02-20","o":2.95,"h":3.01,"l":2.95,"c":3.01,"v":3600},{"d":"2008-02-21","o":3.02,"h":3.03,"l":2.77,"c":3.02,"v":25800},{"d":"2008-02-22","o":3.02,"h":3.04,"l":3,"c":3.04,"v":10400},{"d":"2008-02-25","o":3,"h":3.1,"l":3,"c":3.1,"v":9600},{"d":"2008-02-26","o":3.05,"h":3.1,"l":2.92,"c":2.93,"v":419100},{"d":"2008-02-27","o":2.99,"h":3.13,"l":2.93,"c":2.96,"v":211400},{"d":"2008-02-28","o":2.99,"h":3.1,"l":2.93,"c":2.94,"v":13000},{"d":"2008-02-29","o":3,"h":3,"l":2.9,"c":2.9,"v":9000},{"d":"2008-03-03","o":2.92,"h":3.05,"l":2.9,"c":2.99,"v":12700},{"d":"2008-03-04","o":2.96,"h":2.98,"l":2.83,"c":2.83,"v":12300},{"d":"2008-03-05","o":2.81,"h":2.92,"l":2.7,"c":2.9,"v":28700},{"d":"2008-03-06","o":2.9,"h":2.91,"l":2.71,"c":2.8,"v":26800},{"d":"2008-03-07","o":2.76,"h":3.1,"l":2.76,"c":2.8,"v":20900},{"d":"2008-03-10","o":3,"h":3.06,"l":2.7,"c":2.85,"v":18900},{"d":"2008-03-11","o":2.83,"h":2.98,"l":2.82,"c":2.98,"v":2300},{"d":"2008-03-12","o":2.99,"h":3.04,"l":2.85,"c":2.85,"v":16000},{"d":"2008-03-13","o":2.9,"h":2.99,"l":2.9,"c":2.99,"v":4400},{"d":"2008-03-14","o":2.89,"h":3.03,"l":2.83,"c":2.83,"v":7300},{"d":"2008-03-17","o":2.98,"h":3,"l":2.88,"c":2.98,"v":2200},{"d":"2008-03-18","o":2.85,"h":2.98,"l":2.85,"c":2.87,"v":6200},{"d":"2008-03-19","o":2.76,"h":2.87,"l":2.7,"c":2.84,"v":13200},{"d":"2008-03-20","o":2.84,"h":2.85,"l":2.8,"c":2.85,"v":10700},{"d":"2008-03-24","o":2.89,"h":2.98,"l":2.85,"c":2.87,"v":4600},{"d":"2008-03-25","o":2.76,"h":2.96,"l":2.76,"c":2.82,"v":6000},{"d":"2008-03-26","o":2.75,"h":2.93,"l":2.75,"c":2.86,"v":4600},{"d":"2008-03-27","o":2.82,"h":2.87,"l":2.7,"c":2.82,"v":3900},{"d":"2008-03-28","o":2.8,"h":3.05,"l":2.8,"c":2.9,"v":7500},{"d":"2008-03-31","o":2.88,"h":3.08,"l":2.78,"c":2.79,"v":10500},{"d":"2008-04-01","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":0},{"d":"2008-04-02","o":2.8,"h":2.86,"l":2.66,"c":2.72,"v":800700},{"d":"2008-04-03","o":2.6,"h":2.7,"l":2.6,"c":2.68,"v":7700},{"d":"2008-04-04","o":2.67,"h":2.7,"l":2.63,"c":2.65,"v":15700},{"d":"2008-04-07","o":2.65,"h":2.69,"l":2.6,"c":2.69,"v":27600},{"d":"2008-04-08","o":2.65,"h":2.86,"l":2.61,"c":2.67,"v":76300},{"d":"2008-04-09","o":2.64,"h":2.83,"l":2.64,"c":2.7,"v":3300},{"d":"2008-04-10","o":2.73,"h":2.73,"l":2.61,"c":2.65,"v":13600},{"d":"2008-04-11","o":2.6,"h":2.82,"l":2.6,"c":2.66,"v":2900},{"d":"2008-04-14","o":2.62,"h":2.65,"l":2.5,"c":2.6,"v":8800},{"d":"2008-04-15","o":2.68,"h":2.99,"l":2.68,"c":2.9,"v":33100},{"d":"2008-04-16","o":2.87,"h":2.87,"l":2.63,"c":2.65,"v":6900},{"d":"2008-04-17","o":2.81,"h":2.84,"l":2.71,"c":2.8,"v":7400},{"d":"2008-04-18","o":2.8,"h":2.82,"l":2.65,"c":2.67,"v":15400},{"d":"2008-04-21","o":2.63,"h":3,"l":2.63,"c":2.65,"v":22300},{"d":"2008-04-22","o":2.73,"h":2.91,"l":2.73,"c":2.88,"v":22300},{"d":"2008-04-23","o":2.88,"h":2.91,"l":2.87,"c":2.9,"v":13600},{"d":"2008-04-24","o":2.89,"h":2.9,"l":2.86,"c":2.89,"v":18400},{"d":"2008-04-25","o":2.87,"h":2.87,"l":2.77,"c":2.8,"v":10600},{"d":"2008-04-28","o":2.81,"h":2.85,"l":2.78,"c":2.84,"v":9800},{"d":"2008-04-29","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":10200},{"d":"2008-04-30","o":2.81,"h":2.93,"l":2.81,"c":2.9,"v":23700},{"d":"2008-05-01","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2008-05-02","o":2.89,"h":2.92,"l":2.89,"c":2.91,"v":39200},{"d":"2008-05-05","o":2.91,"h":3.04,"l":2.91,"c":3.04,"v":21200},{"d":"2008-05-06","o":2.99,"h":3.05,"l":2.98,"c":3.04,"v":43000},{"d":"2008-05-07","o":2.97,"h":3.04,"l":2.95,"c":2.99,"v":30900},{"d":"2008-05-08","o":3.03,"h":3.05,"l":3.03,"c":3.04,"v":12000},{"d":"2008-05-09","o":3,"h":3,"l":2.9,"c":2.91,"v":40800},{"d":"2008-05-12","o":2.71,"h":3.02,"l":2.71,"c":3.02,"v":15300},{"d":"2008-05-13","o":2.98,"h":3.02,"l":2.92,"c":2.92,"v":30300},{"d":"2008-05-14","o":2.88,"h":3.01,"l":2.87,"c":3,"v":46400},{"d":"2008-05-15","o":3,"h":3,"l":2.93,"c":2.93,"v":11000},{"d":"2008-05-16","o":2.99,"h":3.04,"l":2.97,"c":3.01,"v":57300},{"d":"2008-05-19","o":2.96,"h":3.04,"l":2.96,"c":2.99,"v":66000},{"d":"2008-05-20","o":2.99,"h":3.04,"l":2.99,"c":3,"v":56800},{"d":"2008-05-21","o":3.02,"h":3.05,"l":3,"c":3.01,"v":52000},{"d":"2008-05-22","o":3.03,"h":3.04,"l":2.88,"c":2.93,"v":7600},{"d":"2008-05-23","o":2.83,"h":2.88,"l":2.77,"c":2.85,"v":13500},{"d":"2008-05-27","o":2.91,"h":2.96,"l":2.91,"c":2.95,"v":10200},{"d":"2008-05-28","o":2.98,"h":3,"l":2.85,"c":2.95,"v":4800},{"d":"2008-05-29","o":2.99,"h":3,"l":2.92,"c":2.97,"v":1400},{"d":"2008-05-30","o":2.93,"h":3.02,"l":2.8,"c":3,"v":7200},{"d":"2008-06-02","o":2.95,"h":2.95,"l":2.87,"c":2.94,"v":11100},{"d":"2008-06-03","o":2.99,"h":3.03,"l":2.91,"c":3.01,"v":25200},{"d":"2008-06-04","o":2.99,"h":3.03,"l":2.93,"c":3.01,"v":25100},{"d":"2008-06-05","o":3.03,"h":3.04,"l":3.01,"c":3.03,"v":57400},{"d":"2008-06-06","o":3.02,"h":3.03,"l":2.99,"c":3.03,"v":6000},{"d":"2008-06-09","o":3,"h":3.08,"l":3,"c":3.08,"v":34800},{"d":"2008-06-10","o":2.97,"h":3.08,"l":2.94,"c":2.99,"v":7600},{"d":"2008-06-11","o":3.04,"h":3.08,"l":2.99,"c":3,"v":105500},{"d":"2008-06-12","o":3.03,"h":3.04,"l":3,"c":3.04,"v":93600},{"d":"2008-06-13","o":2.98,"h":2.99,"l":2.14,"c":2.96,"v":16300},{"d":"2008-06-16","o":2.91,"h":3.05,"l":2.91,"c":3.05,"v":46700},{"d":"2008-06-17","o":2.96,"h":3,"l":2.74,"c":2.87,"v":6100},{"d":"2008-06-18","o":2.89,"h":2.98,"l":2.82,"c":2.98,"v":9200},{"d":"2008-06-19","o":2.98,"h":3,"l":2.96,"c":2.97,"v":59300},{"d":"2008-06-20","o":2.91,"h":2.98,"l":2.89,"c":2.96,"v":7700},{"d":"2008-06-23","o":2.95,"h":2.99,"l":2.91,"c":2.95,"v":3200},{"d":"2008-06-24","o":2.95,"h":2.99,"l":2.95,"c":2.98,"v":1800},{"d":"2008-06-25","o":2.93,"h":2.98,"l":2.92,"c":2.97,"v":2600},{"d":"2008-06-26","o":2.98,"h":3,"l":2.96,"c":2.96,"v":17700},{"d":"2008-06-27","o":2.96,"h":2.97,"l":2.9,"c":2.97,"v":6600},{"d":"2008-06-30","o":2.96,"h":2.99,"l":2.93,"c":2.98,"v":1200},{"d":"2008-07-01","o":2.94,"h":2.97,"l":2.81,"c":2.81,"v":10300},{"d":"2008-07-02","o":2.86,"h":2.96,"l":2.86,"c":2.92,"v":12700},{"d":"2008-07-03","o":2.87,"h":2.91,"l":2.8,"c":2.88,"v":2000},{"d":"2008-07-07","o":2.9,"h":2.92,"l":2.88,"c":2.88,"v":29700},{"d":"2008-07-08","o":2.87,"h":2.9,"l":2.87,"c":2.88,"v":4000},{"d":"2008-07-09","o":2.88,"h":2.94,"l":2.88,"c":2.9,"v":3300},{"d":"2008-07-10","o":2.85,"h":2.92,"l":2.78,"c":2.8,"v":20100},{"d":"2008-07-11","o":2.78,"h":2.78,"l":2.72,"c":2.72,"v":22700},{"d":"2008-07-14","o":2.83,"h":2.83,"l":2.7,"c":2.72,"v":15900},{"d":"2008-07-15","o":2.7,"h":2.81,"l":2.67,"c":2.67,"v":6600},{"d":"2008-07-16","o":2.65,"h":2.96,"l":2.65,"c":2.8,"v":13000},{"d":"2008-07-17","o":2.97,"h":2.97,"l":2.81,"c":2.89,"v":13100},{"d":"2008-07-18","o":2.87,"h":2.93,"l":2.84,"c":2.93,"v":7000},{"d":"2008-07-21","o":3.04,"h":3.05,"l":2.87,"c":2.93,"v":8700},{"d":"2008-07-22","o":2.95,"h":3,"l":2.94,"c":2.96,"v":30900},{"d":"2008-07-23","o":3,"h":3,"l":2.95,"c":2.98,"v":6500},{"d":"2008-07-24","o":2.95,"h":2.99,"l":2.95,"c":2.95,"v":11600},{"d":"2008-07-25","o":2.88,"h":2.91,"l":2.85,"c":2.85,"v":23300},{"d":"2008-07-28","o":2.85,"h":2.86,"l":2.81,"c":2.85,"v":5800},{"d":"2008-07-29","o":2.81,"h":2.97,"l":2.75,"c":2.96,"v":2500},{"d":"2008-07-30","o":2.85,"h":2.96,"l":2.83,"c":2.91,"v":1200},{"d":"2008-07-31","o":2.79,"h":2.86,"l":2.79,"c":2.86,"v":2400},{"d":"2008-08-01","o":2.84,"h":2.84,"l":2.81,"c":2.81,"v":1100},{"d":"2008-08-04","o":2.81,"h":2.85,"l":2.76,"c":2.76,"v":52300},{"d":"2008-08-05","o":2.76,"h":2.76,"l":2.75,"c":2.75,"v":5800},{"d":"2008-08-06","o":2.76,"h":2.84,"l":2.76,"c":2.84,"v":5700},{"d":"2008-08-07","o":2.83,"h":2.86,"l":2.83,"c":2.85,"v":700},{"d":"2008-08-08","o":2.85,"h":2.85,"l":2.81,"c":2.84,"v":1900},{"d":"2008-08-11","o":2.64,"h":2.87,"l":2.64,"c":2.86,"v":49600},{"d":"2008-08-12","o":2.82,"h":2.83,"l":2.78,"c":2.78,"v":50700},{"d":"2008-08-13","o":2.8,"h":2.84,"l":2.8,"c":2.84,"v":4200},{"d":"2008-08-14","o":2.79,"h":2.87,"l":2.78,"c":2.86,"v":156200},{"d":"2008-08-15","o":2.81,"h":2.85,"l":2.79,"c":2.83,"v":20700},{"d":"2008-08-18","o":2.89,"h":2.9,"l":2.82,"c":2.83,"v":27900},{"d":"2008-08-19","o":2.85,"h":2.86,"l":2.81,"c":2.86,"v":5200},{"d":"2008-08-20","o":2.9,"h":2.9,"l":2.83,"c":2.86,"v":49800},{"d":"2008-08-21","o":2.86,"h":2.86,"l":2.79,"c":2.79,"v":13500},{"d":"2008-08-22","o":2.78,"h":2.8,"l":2.75,"c":2.78,"v":3100},{"d":"2008-08-25","o":2.77,"h":2.77,"l":2.66,"c":2.75,"v":12000},{"d":"2008-08-26","o":2.71,"h":2.94,"l":2.71,"c":2.86,"v":900},{"d":"2008-08-27","o":2.8,"h":2.84,"l":2.8,"c":2.8,"v":13400},{"d":"2008-08-28","o":2.7,"h":2.81,"l":2.7,"c":2.81,"v":9800},{"d":"2008-08-29","o":2.79,"h":2.84,"l":2.78,"c":2.83,"v":500},{"d":"2008-09-02","o":2.8,"h":2.84,"l":2.79,"c":2.84,"v":18200},{"d":"2008-09-03","o":2.81,"h":2.84,"l":2.78,"c":2.78,"v":26500},{"d":"2008-09-04","o":2.85,"h":2.91,"l":2.85,"c":2.89,"v":800},{"d":"2008-09-05","o":2.85,"h":2.86,"l":2.8,"c":2.85,"v":19900},{"d":"2008-09-08","o":2.89,"h":2.89,"l":2.56,"c":2.66,"v":13100},{"d":"2008-09-09","o":2.66,"h":2.76,"l":2.56,"c":2.76,"v":9600},{"d":"2008-09-10","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":9100},{"d":"2008-09-11","o":2.63,"h":2.67,"l":2.6,"c":2.65,"v":11500},{"d":"2008-09-12","o":2.71,"h":2.72,"l":2.63,"c":2.63,"v":1800},{"d":"2008-09-15","o":2.58,"h":2.62,"l":2.54,"c":2.6,"v":2600},{"d":"2008-09-16","o":2.54,"h":2.55,"l":2.45,"c":2.49,"v":15200},{"d":"2008-09-17","o":2.49,"h":2.5,"l":2.31,"c":2.48,"v":19600},{"d":"2008-09-18","o":2.43,"h":2.48,"l":2.39,"c":2.4,"v":12100},{"d":"2008-09-19","o":2.98,"h":2.98,"l":2.68,"c":2.85,"v":7200},{"d":"2008-09-22","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":300},{"d":"2008-09-23","o":2.73,"h":2.73,"l":2.45,"c":2.45,"v":5000},{"d":"2008-09-24","o":2.49,"h":2.49,"l":2.37,"c":2.37,"v":6200},{"d":"2008-09-25","o":2.33,"h":2.69,"l":2.33,"c":2.55,"v":9500},{"d":"2008-09-26","o":2.55,"h":2.55,"l":2.55,"c":2.55,"v":0},{"d":"2008-09-29","o":2.73,"h":2.98,"l":2.04,"c":2.98,"v":10600},{"d":"2008-09-30","o":2.78,"h":2.78,"l":2.36,"c":2.51,"v":1700},{"d":"2008-10-01","o":2.6,"h":2.75,"l":2.6,"c":2.74,"v":8600},{"d":"2008-10-02","o":2.84,"h":2.85,"l":2.7,"c":2.85,"v":1200},{"d":"2008-10-03","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2008-10-06","o":2.59,"h":2.67,"l":2.31,"c":2.31,"v":7100},{"d":"2008-10-07","o":2.31,"h":2.36,"l":2.19,"c":2.19,"v":23000},{"d":"2008-10-08","o":2.33,"h":2.37,"l":2.33,"c":2.37,"v":800},{"d":"2008-10-09","o":2.23,"h":2.23,"l":2.1,"c":2.11,"v":12400},{"d":"2008-10-10","o":1.81,"h":1.97,"l":1.38,"c":1.59,"v":16500},{"d":"2008-10-13","o":1.77,"h":2.48,"l":1.77,"c":2.4,"v":14600},{"d":"2008-10-14","o":2.86,"h":2.86,"l":2.25,"c":2.77,"v":45200},{"d":"2008-10-15","o":2.92,"h":2.92,"l":2,"c":2,"v":21700},{"d":"2008-10-16","o":2.72,"h":2.72,"l":2.07,"c":2.14,"v":52400},{"d":"2008-10-17","o":2.1,"h":2.47,"l":2.1,"c":2.47,"v":14600},{"d":"2008-10-20","o":2.57,"h":2.72,"l":2.38,"c":2.54,"v":71200},{"d":"2008-10-21","o":2.48,"h":2.5,"l":2.48,"c":2.5,"v":3900},{"d":"2008-10-22","o":2.29,"h":2.7,"l":2.22,"c":2.7,"v":18400},{"d":"2008-10-23","o":2.34,"h":2.34,"l":2.01,"c":2.01,"v":12400},{"d":"2008-10-24","o":2,"h":2,"l":1.61,"c":1.77,"v":42600},{"d":"2008-10-27","o":1.8,"h":1.8,"l":1.56,"c":1.69,"v":55600},{"d":"2008-10-28","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":31000},{"d":"2008-10-29","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":6000},{"d":"2008-10-30","o":1.89,"h":2.16,"l":1.89,"c":2.11,"v":9400},{"d":"2008-10-31","o":2.22,"h":2.46,"l":2.22,"c":2.46,"v":19300},{"d":"2008-11-03","o":2.36,"h":2.53,"l":2.29,"c":2.3,"v":8500},{"d":"2008-11-04","o":2.5,"h":2.6,"l":2.32,"c":2.32,"v":10000},{"d":"2008-11-05","o":2.51,"h":2.58,"l":2.51,"c":2.58,"v":8100},{"d":"2008-11-06","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"2008-11-07","o":2.75,"h":2.75,"l":2.61,"c":2.61,"v":19900},{"d":"2008-11-10","o":2.6,"h":2.7,"l":2.6,"c":2.61,"v":29700},{"d":"2008-11-11","o":2.62,"h":2.64,"l":2.59,"c":2.59,"v":35000},{"d":"2008-11-12","o":2.57,"h":2.61,"l":2.55,"c":2.55,"v":13700},{"d":"2008-11-13","o":2.49,"h":2.63,"l":2.46,"c":2.63,"v":19600},{"d":"2008-11-14","o":2.52,"h":2.6,"l":2.5,"c":2.59,"v":8600},{"d":"2008-11-17","o":2.53,"h":2.63,"l":2.48,"c":2.63,"v":21400},{"d":"2008-11-18","o":2.6,"h":2.65,"l":2.15,"c":2.65,"v":207400},{"d":"2008-11-19","o":2.61,"h":2.61,"l":2.3,"c":2.45,"v":9100},{"d":"2008-11-20","o":2.26,"h":2.45,"l":2.26,"c":2.43,"v":7400},{"d":"2008-11-21","o":2.33,"h":2.39,"l":1.64,"c":1.64,"v":13900},{"d":"2008-11-24","o":1.88,"h":2.2,"l":1.88,"c":2.2,"v":11100},{"d":"2008-11-25","o":2.32,"h":2.32,"l":2.05,"c":2.13,"v":155500},{"d":"2008-11-26","o":2.06,"h":2.2,"l":2.06,"c":2.15,"v":3300},{"d":"2008-11-28","o":2.06,"h":2.32,"l":2.06,"c":2.3,"v":5700},{"d":"2008-12-01","o":2.35,"h":2.35,"l":2.27,"c":2.35,"v":104500},{"d":"2008-12-02","o":2.35,"h":2.35,"l":2.25,"c":2.34,"v":10200},{"d":"2008-12-03","o":2.26,"h":2.35,"l":2.25,"c":2.35,"v":6800},{"d":"2008-12-04","o":2.35,"h":2.35,"l":2.25,"c":2.25,"v":6800},{"d":"2008-12-05","o":2.23,"h":2.23,"l":2.1,"c":2.22,"v":3500},{"d":"2008-12-08","o":2.26,"h":2.28,"l":2.26,"c":2.28,"v":2500},{"d":"2008-12-09","o":2.25,"h":2.25,"l":2.09,"c":2.25,"v":150400},{"d":"2008-12-10","o":2.13,"h":2.13,"l":1.92,"c":2,"v":19400},{"d":"2008-12-11","o":1.98,"h":2,"l":1.98,"c":1.99,"v":9200},{"d":"2008-12-12","o":2,"h":2,"l":1.96,"c":1.96,"v":31800},{"d":"2008-12-15","o":1.97,"h":1.98,"l":1.94,"c":1.94,"v":1200},{"d":"2008-12-16","o":1.99,"h":2,"l":1.78,"c":1.8,"v":25700},{"d":"2008-12-17","o":1.8,"h":1.92,"l":1.8,"c":1.9,"v":4100},{"d":"2008-12-18","o":1.87,"h":1.91,"l":1.75,"c":1.76,"v":15200},{"d":"2008-12-19","o":1.84,"h":1.86,"l":1.81,"c":1.85,"v":5800},{"d":"2008-12-22","o":1.85,"h":1.85,"l":1.7,"c":1.8,"v":66700},{"d":"2008-12-23","o":1.74,"h":1.74,"l":1.61,"c":1.7,"v":10900},{"d":"2008-12-24","o":1.78,"h":1.79,"l":1.78,"c":1.79,"v":300},{"d":"2008-12-26","o":1.69,"h":1.77,"l":1.67,"c":1.77,"v":9600},{"d":"2008-12-29","o":1.73,"h":1.78,"l":1.65,"c":1.78,"v":14800},{"d":"2008-12-30","o":1.7,"h":1.72,"l":1.66,"c":1.7,"v":13400},{"d":"2008-12-31","o":1.7,"h":1.99,"l":1.7,"c":1.99,"v":29900},{"d":"2009-01-02","o":1.9,"h":1.96,"l":1.76,"c":1.76,"v":4300},{"d":"2009-01-05","o":1.79,"h":1.86,"l":1.79,"c":1.85,"v":1400},{"d":"2009-01-06","o":1.85,"h":1.99,"l":1.85,"c":1.99,"v":2000},{"d":"2009-01-07","o":2,"h":2,"l":1.92,"c":1.92,"v":5800},{"d":"2009-01-08","o":1.89,"h":1.89,"l":1.86,"c":1.86,"v":3700},{"d":"2009-01-09","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":500},{"d":"2009-01-12","o":1.84,"h":1.85,"l":1.83,"c":1.83,"v":400},{"d":"2009-01-13","o":1.83,"h":1.83,"l":1.75,"c":1.78,"v":2500},{"d":"2009-01-14","o":1.76,"h":1.81,"l":1.76,"c":1.81,"v":3600},{"d":"2009-01-15","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"2009-01-16","o":1.83,"h":1.86,"l":1.81,"c":1.81,"v":2700},{"d":"2009-01-20","o":1.86,"h":1.87,"l":1.79,"c":1.84,"v":3000},{"d":"2009-01-21","o":1.76,"h":1.8,"l":1.75,"c":1.8,"v":4000},{"d":"2009-01-22","o":1.87,"h":1.91,"l":1.87,"c":1.88,"v":4600},{"d":"2009-01-23","o":1.78,"h":1.78,"l":1.7,"c":1.7,"v":1100},{"d":"2009-01-26","o":1.8,"h":1.98,"l":1.65,"c":1.66,"v":7700},{"d":"2009-01-27","o":1.68,"h":1.71,"l":1.65,"c":1.7,"v":4800},{"d":"2009-01-28","o":1.76,"h":1.9,"l":1.76,"c":1.81,"v":14600},{"d":"2009-01-29","o":1.68,"h":1.77,"l":1.68,"c":1.71,"v":11300},{"d":"2009-01-30","o":1.69,"h":1.88,"l":1.69,"c":1.83,"v":2900},{"d":"2009-02-02","o":1.78,"h":1.78,"l":1.62,"c":1.71,"v":5700},{"d":"2009-02-03","o":1.68,"h":1.72,"l":1.68,"c":1.71,"v":2500},{"d":"2009-02-04","o":1.64,"h":2,"l":1.6,"c":1.84,"v":44400},{"d":"2009-02-05","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"2009-02-06","o":1.83,"h":1.83,"l":1.77,"c":1.81,"v":2000},{"d":"2009-02-09","o":1.77,"h":1.86,"l":1.77,"c":1.81,"v":3500},{"d":"2009-02-10","o":1.83,"h":1.87,"l":1.83,"c":1.87,"v":1100},{"d":"2009-02-11","o":1.86,"h":1.87,"l":1.86,"c":1.87,"v":1800},{"d":"2009-02-12","o":1.82,"h":1.84,"l":1.79,"c":1.79,"v":800},{"d":"2009-02-13","o":1.85,"h":1.9,"l":1.79,"c":1.9,"v":5100},{"d":"2009-02-17","o":1.79,"h":1.88,"l":1.79,"c":1.88,"v":30100},{"d":"2009-02-18","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":8900},{"d":"2009-02-19","o":1.78,"h":1.78,"l":1.64,"c":1.75,"v":20700},{"d":"2009-02-20","o":1.77,"h":1.85,"l":1.77,"c":1.84,"v":19900},{"d":"2009-02-23","o":1.74,"h":1.74,"l":1.64,"c":1.64,"v":3300},{"d":"2009-02-24","o":1.65,"h":1.65,"l":1.55,"c":1.56,"v":6900},{"d":"2009-02-25","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":600},{"d":"2009-02-26","o":1.63,"h":1.85,"l":1.6,"c":1.83,"v":24100},{"d":"2009-02-27","o":1.75,"h":1.88,"l":1.75,"c":1.88,"v":33400},{"d":"2009-03-02","o":1.77,"h":1.78,"l":1.74,"c":1.77,"v":3600},{"d":"2009-03-03","o":1.72,"h":1.72,"l":1.61,"c":1.67,"v":1800},{"d":"2009-03-04","o":1.62,"h":1.67,"l":1.61,"c":1.67,"v":1100},{"d":"2009-03-05","o":1.61,"h":1.7,"l":1.6,"c":1.61,"v":2600},{"d":"2009-03-06","o":1.6,"h":1.6,"l":1.52,"c":1.53,"v":3200},{"d":"2009-03-09","o":1.54,"h":1.54,"l":1.47,"c":1.48,"v":6500},{"d":"2009-03-10","o":1.57,"h":1.57,"l":1.43,"c":1.43,"v":8100},{"d":"2009-03-11","o":1.37,"h":1.65,"l":1.35,"c":1.65,"v":8800},{"d":"2009-03-12","o":1.56,"h":1.56,"l":1.42,"c":1.47,"v":9000},{"d":"2009-03-13","o":1.63,"h":1.63,"l":1.4,"c":1.46,"v":8500},{"d":"2009-03-16","o":1.43,"h":1.56,"l":1.43,"c":1.52,"v":2700},{"d":"2009-03-17","o":1.45,"h":1.53,"l":1.36,"c":1.48,"v":9300},{"d":"2009-03-18","o":1.53,"h":1.54,"l":1.47,"c":1.51,"v":2800},{"d":"2009-03-19","o":1.57,"h":1.65,"l":1.48,"c":1.65,"v":8000},{"d":"2009-03-20","o":1.58,"h":1.68,"l":1.57,"c":1.68,"v":2900},{"d":"2009-03-23","o":1.56,"h":1.67,"l":1.5,"c":1.53,"v":3600},{"d":"2009-03-24","o":1.6,"h":1.67,"l":1.55,"c":1.62,"v":7900},{"d":"2009-03-25","o":1.7,"h":1.75,"l":1.66,"c":1.75,"v":6100},{"d":"2009-03-26","o":1.73,"h":1.8,"l":1.73,"c":1.8,"v":5900},{"d":"2009-03-27","o":1.74,"h":1.84,"l":1.73,"c":1.74,"v":2500},{"d":"2009-03-30","o":1.73,"h":1.73,"l":1.65,"c":1.72,"v":8900},{"d":"2009-03-31","o":1.67,"h":1.67,"l":1.66,"c":1.67,"v":3100},{"d":"2009-04-01","o":1.67,"h":1.67,"l":1.66,"c":1.67,"v":2300},{"d":"2009-04-02","o":1.72,"h":1.73,"l":1.67,"c":1.69,"v":4500},{"d":"2009-04-03","o":1.7,"h":1.81,"l":1.69,"c":1.81,"v":6000},{"d":"2009-04-06","o":1.83,"h":1.84,"l":1.8,"c":1.82,"v":4100},{"d":"2009-04-07","o":1.8,"h":1.81,"l":1.66,"c":1.68,"v":15300},{"d":"2009-04-08","o":1.68,"h":1.85,"l":1.67,"c":1.85,"v":22500},{"d":"2009-04-09","o":1.8,"h":1.85,"l":1.75,"c":1.75,"v":3900},{"d":"2009-04-13","o":1.78,"h":1.85,"l":1.73,"c":1.81,"v":8600},{"d":"2009-04-14","o":1.85,"h":1.85,"l":1.77,"c":1.85,"v":30800},{"d":"2009-04-15","o":1.85,"h":1.85,"l":1.79,"c":1.84,"v":6300},{"d":"2009-04-16","o":1.81,"h":1.82,"l":1.77,"c":1.77,"v":1300},{"d":"2009-04-17","o":1.79,"h":1.84,"l":1.79,"c":1.81,"v":5900},{"d":"2009-04-20","o":1.85,"h":1.85,"l":1.79,"c":1.79,"v":6300},{"d":"2009-04-21","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":0},{"d":"2009-04-22","o":1.8,"h":1.82,"l":1.79,"c":1.8,"v":2000},{"d":"2009-04-23","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":800},{"d":"2009-04-24","o":1.82,"h":1.85,"l":1.8,"c":1.81,"v":1500},{"d":"2009-04-27","o":1.84,"h":1.85,"l":1.83,"c":1.85,"v":8400},{"d":"2009-04-28","o":1.84,"h":1.85,"l":1.82,"c":1.85,"v":4600},{"d":"2009-04-29","o":1.84,"h":1.84,"l":1.76,"c":1.81,"v":14200},{"d":"2009-04-30","o":1.77,"h":1.79,"l":1.77,"c":1.79,"v":2000},{"d":"2009-05-01","o":1.79,"h":1.8,"l":1.71,"c":1.8,"v":3900},{"d":"2009-05-04","o":1.82,"h":1.82,"l":1.72,"c":1.74,"v":2600},{"d":"2009-05-05","o":1.8,"h":1.85,"l":1.76,"c":1.82,"v":5900},{"d":"2009-05-06","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":20300},{"d":"2009-05-07","o":1.85,"h":1.85,"l":1.8,"c":1.84,"v":2300},{"d":"2009-05-08","o":1.83,"h":1.84,"l":1.83,"c":1.84,"v":12600},{"d":"2009-05-11","o":1.84,"h":1.84,"l":1.8,"c":1.84,"v":1400},{"d":"2009-05-12","o":1.78,"h":1.81,"l":1.78,"c":1.8,"v":2100},{"d":"2009-05-13","o":1.82,"h":1.82,"l":1.8,"c":1.8,"v":900},{"d":"2009-05-14","o":1.76,"h":1.82,"l":1.71,"c":1.79,"v":2400},{"d":"2009-05-15","o":1.63,"h":1.81,"l":0.9,"c":1.81,"v":7500},{"d":"2009-05-18","o":1.81,"h":1.84,"l":1.8,"c":1.83,"v":3700},{"d":"2009-05-19","o":1.76,"h":1.82,"l":1.75,"c":1.81,"v":4600},{"d":"2009-05-20","o":1.82,"h":1.82,"l":1.78,"c":1.8,"v":6900},{"d":"2009-05-21","o":1.78,"h":1.78,"l":1.68,"c":1.75,"v":2000},{"d":"2009-05-22","o":1.25,"h":1.82,"l":1.25,"c":1.75,"v":66800},{"d":"2009-05-26","o":1.71,"h":1.72,"l":1.71,"c":1.72,"v":300},{"d":"2009-05-27","o":1.49,"h":1.75,"l":1.49,"c":1.74,"v":2400},{"d":"2009-05-28","o":1.46,"h":1.69,"l":1.46,"c":1.56,"v":4400},{"d":"2009-05-29","o":1.64,"h":1.68,"l":1.6,"c":1.65,"v":4200},{"d":"2009-06-01","o":1.65,"h":1.84,"l":1.65,"c":1.83,"v":27400},{"d":"2009-06-02","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"2009-06-03","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"2009-06-04","o":1.78,"h":1.84,"l":1.72,"c":1.78,"v":10000},{"d":"2009-06-05","o":1.78,"h":1.84,"l":1.78,"c":1.82,"v":9500},{"d":"2009-06-08","o":1.8,"h":1.8,"l":1.78,"c":1.79,"v":10800},{"d":"2009-06-09","o":1.79,"h":1.85,"l":1.78,"c":1.85,"v":12000},{"d":"2009-06-10","o":1.75,"h":1.8,"l":1.72,"c":1.72,"v":12300},{"d":"2009-06-11","o":1.73,"h":1.83,"l":1.73,"c":1.83,"v":8200},{"d":"2009-06-12","o":1.78,"h":1.8,"l":1.78,"c":1.78,"v":7300},{"d":"2009-06-15","o":1.79,"h":1.79,"l":1.77,"c":1.78,"v":500},{"d":"2009-06-16","o":1.7,"h":1.78,"l":1.7,"c":1.78,"v":5700},{"d":"2009-06-17","o":1.7,"h":1.78,"l":1.7,"c":1.75,"v":4600},{"d":"2009-06-18","o":1.78,"h":1.78,"l":1.75,"c":1.76,"v":2500},{"d":"2009-06-19","o":1.7,"h":1.88,"l":1.7,"c":1.88,"v":4200},{"d":"2009-06-22","o":1.84,"h":1.84,"l":1.78,"c":1.78,"v":6500},{"d":"2009-06-23","o":1.7,"h":1.79,"l":1.68,"c":1.79,"v":5800},{"d":"2009-06-24","o":1.68,"h":1.75,"l":1.68,"c":1.68,"v":14500},{"d":"2009-06-25","o":1.83,"h":1.88,"l":1.73,"c":1.88,"v":1900},{"d":"2009-06-26","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":800},{"d":"2009-06-29","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":10300},{"d":"2009-06-30","o":1.75,"h":1.85,"l":1.75,"c":1.85,"v":5300},{"d":"2009-07-01","o":1.84,"h":1.85,"l":1.79,"c":1.85,"v":4200},{"d":"2009-07-02","o":1.84,"h":1.85,"l":1.81,"c":1.81,"v":5400},{"d":"2009-07-06","o":1.8,"h":1.84,"l":1.72,"c":1.84,"v":12300},{"d":"2009-07-07","o":1.8,"h":1.82,"l":1.77,"c":1.82,"v":1200},{"d":"2009-07-08","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"2009-07-09","o":1.71,"h":1.81,"l":1.71,"c":1.81,"v":900},{"d":"2009-07-10","o":1.71,"h":1.72,"l":1.71,"c":1.72,"v":35200},{"d":"2009-07-13","o":1.71,"h":1.76,"l":1.71,"c":1.75,"v":7200},{"d":"2009-07-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"2009-07-15","o":1.68,"h":1.71,"l":1.68,"c":1.69,"v":1500},{"d":"2009-07-16","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":800},{"d":"2009-07-17","o":1.68,"h":1.76,"l":1.62,"c":1.76,"v":5900},{"d":"2009-07-20","o":1.76,"h":1.76,"l":1.68,"c":1.75,"v":7600},{"d":"2009-07-21","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":5200},{"d":"2009-07-22","o":1.71,"h":1.72,"l":1.7,"c":1.7,"v":6100},{"d":"2009-07-23","o":1.51,"h":1.7,"l":1.5,"c":1.54,"v":3400},{"d":"2009-07-24","o":1.62,"h":1.67,"l":1.62,"c":1.67,"v":1600},{"d":"2009-07-27","o":1.53,"h":1.6,"l":1.5,"c":1.6,"v":4700},{"d":"2009-07-28","o":1.65,"h":1.76,"l":1.51,"c":1.76,"v":8300},{"d":"2009-07-29","o":1.68,"h":1.68,"l":1.65,"c":1.65,"v":4900},{"d":"2009-07-30","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":500},{"d":"2009-07-31","o":1.74,"h":1.76,"l":1.66,"c":1.66,"v":8500},{"d":"2009-08-03","o":1.66,"h":1.69,"l":1.66,"c":1.69,"v":1800},{"d":"2009-08-04","o":1.63,"h":1.76,"l":1.63,"c":1.76,"v":23600},{"d":"2009-08-05","o":1.75,"h":1.83,"l":1.74,"c":1.83,"v":2500},{"d":"2009-08-06","o":1.75,"h":1.75,"l":1.69,"c":1.7,"v":2100},{"d":"2009-08-07","o":1.68,"h":1.68,"l":1.63,"c":1.63,"v":5400},{"d":"2009-08-10","o":1.63,"h":1.7,"l":1.43,"c":1.67,"v":16700},{"d":"2009-08-11","o":1.68,"h":1.76,"l":1.65,"c":1.73,"v":4600},{"d":"2009-08-12","o":1.69,"h":1.69,"l":1.65,"c":1.65,"v":1400},{"d":"2009-08-13","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":4900},{"d":"2009-08-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":0},{"d":"2009-08-17","o":1.7,"h":1.73,"l":1.68,"c":1.68,"v":600},{"d":"2009-08-18","o":1.65,"h":1.73,"l":1.65,"c":1.73,"v":1400},{"d":"2009-08-19","o":1.73,"h":1.75,"l":1.73,"c":1.75,"v":4400},{"d":"2009-08-20","o":1.75,"h":1.77,"l":1.75,"c":1.76,"v":45600},{"d":"2009-08-21","o":1.76,"h":1.9,"l":1.75,"c":1.85,"v":30700},{"d":"2009-08-24","o":1.89,"h":1.9,"l":1.87,"c":1.87,"v":5200},{"d":"2009-08-25","o":1.57,"h":1.8,"l":1.57,"c":1.66,"v":7400},{"d":"2009-08-26","o":1.83,"h":1.83,"l":1.7,"c":1.74,"v":1200},{"d":"2009-08-27","o":1.73,"h":1.9,"l":1.73,"c":1.85,"v":22600},{"d":"2009-08-28","o":1.89,"h":1.95,"l":1.89,"c":1.95,"v":26500},{"d":"2009-08-31","o":1.97,"h":2.01,"l":1.92,"c":2.01,"v":48400},{"d":"2009-09-01","o":2,"h":2.01,"l":1.92,"c":1.95,"v":18200},{"d":"2009-09-02","o":1.95,"h":2.1,"l":1.95,"c":2,"v":37300},{"d":"2009-09-03","o":2,"h":2.06,"l":2,"c":2.05,"v":9400},{"d":"2009-09-04","o":2.05,"h":2.05,"l":1.99,"c":1.99,"v":2600},{"d":"2009-09-08","o":2.09,"h":2.09,"l":1.95,"c":1.95,"v":2800},{"d":"2009-09-09","o":1.95,"h":2.03,"l":1.95,"c":1.97,"v":1200},{"d":"2009-09-10","o":2.04,"h":2.04,"l":1.95,"c":1.95,"v":2000},{"d":"2009-09-11","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":1900},{"d":"2009-09-14","o":1.92,"h":1.95,"l":1.9,"c":1.93,"v":5900},{"d":"2009-09-15","o":1.94,"h":1.95,"l":1.92,"c":1.92,"v":6800},{"d":"2009-09-16","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":6600},{"d":"2009-09-17","o":1.95,"h":1.95,"l":1.85,"c":1.9,"v":11800},{"d":"2009-09-18","o":1.84,"h":2.25,"l":1.75,"c":2.09,"v":22100},{"d":"2009-09-21","o":2.08,"h":2.08,"l":1.88,"c":1.92,"v":3800},{"d":"2009-09-22","o":2,"h":2,"l":1.85,"c":1.99,"v":4700},{"d":"2009-09-23","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"2009-09-24","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":0},{"d":"2009-09-25","o":1.9,"h":1.9,"l":1.85,"c":1.88,"v":8400},{"d":"2009-09-28","o":1.85,"h":1.9,"l":1.85,"c":1.9,"v":3200},{"d":"2009-09-29","o":1.87,"h":1.87,"l":1.85,"c":1.85,"v":3100},{"d":"2009-09-30","o":1.88,"h":1.88,"l":1.8,"c":1.8,"v":600},{"d":"2009-10-01","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":100},{"d":"2009-10-02","o":1.91,"h":2,"l":1.82,"c":1.89,"v":9000},{"d":"2009-10-05","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":38100},{"d":"2009-10-06","o":1.86,"h":1.92,"l":1.86,"c":1.92,"v":1200},{"d":"2009-10-07","o":1.87,"h":1.9,"l":1.85,"c":1.9,"v":7100},{"d":"2009-10-08","o":1.85,"h":1.89,"l":1.81,"c":1.89,"v":19000},{"d":"2009-10-09","o":1.88,"h":1.99,"l":1.85,"c":1.9,"v":7000},{"d":"2009-10-12","o":1.99,"h":1.99,"l":1.8,"c":1.81,"v":11800},{"d":"2009-10-13","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":200},{"d":"2009-10-14","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":200},{"d":"2009-10-15","o":1.82,"h":1.82,"l":1.8,"c":1.8,"v":2300},{"d":"2009-10-16","o":1.8,"h":1.97,"l":1.8,"c":1.97,"v":400},{"d":"2009-10-19","o":1.86,"h":1.91,"l":1.85,"c":1.85,"v":2700},{"d":"2009-10-20","o":1.81,"h":1.95,"l":1.81,"c":1.95,"v":9700},{"d":"2009-10-21","o":1.92,"h":1.93,"l":1.8,"c":1.84,"v":9600},{"d":"2009-10-22","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":200},{"d":"2009-10-23","o":1.96,"h":1.96,"l":1.8,"c":1.8,"v":9700},{"d":"2009-10-26","o":1.8,"h":1.8,"l":1.72,"c":1.75,"v":11000},{"d":"2009-10-27","o":1.75,"h":1.88,"l":1.65,"c":1.88,"v":8500},{"d":"2009-10-28","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"2009-10-29","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":300},{"d":"2009-10-30","o":1.75,"h":1.76,"l":1.75,"c":1.75,"v":1700},{"d":"2009-11-02","o":1.72,"h":1.74,"l":1.65,"c":1.7,"v":10500},{"d":"2009-11-03","o":1.62,"h":1.65,"l":1.62,"c":1.65,"v":2700},{"d":"2009-11-04","o":1.65,"h":1.75,"l":1.65,"c":1.7,"v":3500},{"d":"2009-11-05","o":1.73,"h":1.74,"l":1.62,"c":1.62,"v":1000},{"d":"2009-11-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2300},{"d":"2009-11-09","o":1.71,"h":1.75,"l":1.71,"c":1.75,"v":10000},{"d":"2009-11-10","o":1.71,"h":1.73,"l":1.7,"c":1.7,"v":10500},{"d":"2009-11-11","o":1.7,"h":1.75,"l":1.6,"c":1.61,"v":4900},{"d":"2009-11-12","o":1.75,"h":1.8,"l":1.7,"c":1.8,"v":18300},{"d":"2009-11-13","o":1.8,"h":1.9,"l":1.71,"c":1.85,"v":23500},{"d":"2009-11-16","o":1.51,"h":1.8,"l":1.51,"c":1.8,"v":3000},{"d":"2009-11-17","o":1.71,"h":1.84,"l":1.7,"c":1.7,"v":6900},{"d":"2009-11-18","o":1.75,"h":1.75,"l":1.7,"c":1.7,"v":5400},{"d":"2009-11-19","o":1.7,"h":1.7,"l":1.5,"c":1.51,"v":13200},{"d":"2009-11-20","o":1.53,"h":1.62,"l":1.52,"c":1.62,"v":12400},{"d":"2009-11-23","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"2009-11-24","o":1.71,"h":1.71,"l":1.49,"c":1.5,"v":15700},{"d":"2009-11-25","o":1.49,"h":1.71,"l":1.49,"c":1.7,"v":17200},{"d":"2009-11-27","o":1.57,"h":1.58,"l":1.55,"c":1.55,"v":3200},{"d":"2009-11-30","o":1.5,"h":1.61,"l":1.48,"c":1.61,"v":11600},{"d":"2009-12-01","o":1.54,"h":1.73,"l":1.53,"c":1.69,"v":7800},{"d":"2009-12-02","o":1.59,"h":1.68,"l":1.41,"c":1.66,"v":46500},{"d":"2009-12-03","o":1.76,"h":1.76,"l":1.62,"c":1.66,"v":4600},{"d":"2009-12-04","o":1.66,"h":1.74,"l":1.56,"c":1.56,"v":3300},{"d":"2009-12-07","o":1.57,"h":1.68,"l":1.44,"c":1.65,"v":29800},{"d":"2009-12-08","o":1.52,"h":1.59,"l":1.51,"c":1.59,"v":4400},{"d":"2009-12-09","o":1.55,"h":1.55,"l":1.51,"c":1.51,"v":1700},{"d":"2009-12-10","o":1.51,"h":1.55,"l":1.51,"c":1.55,"v":1900},{"d":"2009-12-11","o":1.57,"h":1.59,"l":1.51,"c":1.59,"v":2500},{"d":"2009-12-14","o":1.6,"h":1.69,"l":1.5,"c":1.69,"v":9900},{"d":"2009-12-15","o":1.51,"h":1.65,"l":1.5,"c":1.5,"v":11100},{"d":"2009-12-16","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":3200},{"d":"2009-12-17","o":1.53,"h":1.73,"l":1.5,"c":1.7,"v":18100},{"d":"2009-12-18","o":1.64,"h":1.69,"l":1.55,"c":1.65,"v":13700},{"d":"2009-12-21","o":1.6,"h":1.8,"l":1.44,"c":1.47,"v":277600},{"d":"2009-12-22","o":1.51,"h":1.59,"l":1.5,"c":1.59,"v":13500},{"d":"2009-12-23","o":1.57,"h":1.59,"l":1.5,"c":1.55,"v":6100},{"d":"2009-12-24","o":1.54,"h":1.63,"l":1.54,"c":1.63,"v":7100},{"d":"2009-12-28","o":1.64,"h":1.64,"l":1.44,"c":1.64,"v":38200},{"d":"2009-12-29","o":1.6,"h":1.6,"l":1.46,"c":1.46,"v":6800},{"d":"2009-12-30","o":1.5,"h":1.6,"l":1.46,"c":1.56,"v":24000},{"d":"2009-12-31","o":1.52,"h":1.67,"l":1.5,"c":1.67,"v":25000},{"d":"2010-01-04","o":1.64,"h":1.64,"l":1.52,"c":1.52,"v":1600},{"d":"2010-01-05","o":1.51,"h":1.57,"l":1.5,"c":1.5,"v":11500},{"d":"2010-01-06","o":1.49,"h":1.63,"l":1.48,"c":1.59,"v":65600},{"d":"2010-01-07","o":1.5,"h":1.52,"l":1.49,"c":1.5,"v":7100},{"d":"2010-01-08","o":1.5,"h":1.64,"l":1.49,"c":1.61,"v":9100},{"d":"2010-01-11","o":1.61,"h":1.65,"l":1.57,"c":1.62,"v":10400},{"d":"2010-01-12","o":1.56,"h":1.64,"l":1.56,"c":1.57,"v":3800},{"d":"2010-01-13","o":1.57,"h":1.65,"l":1.57,"c":1.6,"v":1100},{"d":"2010-01-14","o":1.57,"h":1.61,"l":1.52,"c":1.59,"v":11700},{"d":"2010-01-15","o":1.52,"h":1.54,"l":1.52,"c":1.54,"v":1000},{"d":"2010-01-19","o":1.54,"h":1.6,"l":1.48,"c":1.48,"v":15800},{"d":"2010-01-20","o":1.5,"h":1.5,"l":1.49,"c":1.5,"v":3700},{"d":"2010-01-21","o":1.5,"h":1.5,"l":1.47,"c":1.49,"v":2500},{"d":"2010-01-22","o":1.49,"h":1.49,"l":1.45,"c":1.47,"v":16200},{"d":"2010-01-25","o":1.52,"h":1.52,"l":1.45,"c":1.51,"v":6700},{"d":"2010-01-26","o":1.6,"h":1.61,"l":1.52,"c":1.6,"v":65500},{"d":"2010-01-27","o":1.6,"h":1.6,"l":1.5,"c":1.5,"v":16700},{"d":"2010-01-28","o":1.5,"h":1.55,"l":1.5,"c":1.55,"v":14300},{"d":"2010-01-29","o":1.52,"h":1.52,"l":1.46,"c":1.47,"v":4200},{"d":"2010-02-01","o":1.46,"h":1.52,"l":1.46,"c":1.52,"v":600},{"d":"2010-02-02","o":1.45,"h":1.49,"l":1.45,"c":1.49,"v":7500},{"d":"2010-02-03","o":1.51,"h":1.51,"l":1.49,"c":1.49,"v":1300},{"d":"2010-02-04","o":1.47,"h":1.5,"l":1.41,"c":1.5,"v":34900},{"d":"2010-02-05","o":1.46,"h":1.5,"l":1.45,"c":1.45,"v":1500},{"d":"2010-02-08","o":1.4,"h":1.48,"l":1.4,"c":1.42,"v":24800},{"d":"2010-02-09","o":1.43,"h":1.45,"l":1.4,"c":1.43,"v":53800},{"d":"2010-02-10","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":14000},{"d":"2010-02-11","o":1.43,"h":1.47,"l":1.41,"c":1.42,"v":19100},{"d":"2010-02-12","o":1.4,"h":1.46,"l":1.4,"c":1.46,"v":15000},{"d":"2010-02-16","o":1.45,"h":1.49,"l":1.41,"c":1.49,"v":8400},{"d":"2010-02-17","o":1.42,"h":1.5,"l":1.42,"c":1.5,"v":15800},{"d":"2010-02-18","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":9400},{"d":"2010-02-19","o":1.51,"h":1.62,"l":1.5,"c":1.53,"v":44100},{"d":"2010-02-22","o":1.51,"h":1.55,"l":1.46,"c":1.55,"v":5500},{"d":"2010-02-23","o":1.55,"h":1.56,"l":1.53,"c":1.53,"v":2400},{"d":"2010-02-24","o":1.55,"h":1.58,"l":1.53,"c":1.55,"v":23800},{"d":"2010-02-25","o":1.51,"h":1.55,"l":1.51,"c":1.51,"v":15800},{"d":"2010-02-26","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":400},{"d":"2010-03-01","o":1.46,"h":1.51,"l":1.43,"c":1.51,"v":19900},{"d":"2010-03-02","o":1.51,"h":1.59,"l":1.5,"c":1.55,"v":13400},{"d":"2010-03-03","o":1.51,"h":1.7,"l":1.51,"c":1.7,"v":26500},{"d":"2010-03-04","o":1.67,"h":1.67,"l":1.58,"c":1.6,"v":25000},{"d":"2010-03-05","o":1.6,"h":1.7,"l":1.56,"c":1.56,"v":9900},{"d":"2010-03-08","o":1.6,"h":1.87,"l":1.6,"c":1.87,"v":11000},{"d":"2010-03-09","o":1.87,"h":1.87,"l":1.52,"c":1.65,"v":14800},{"d":"2010-03-10","o":1.66,"h":1.69,"l":1.62,"c":1.65,"v":132000},{"d":"2010-03-11","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":6800},{"d":"2010-03-12","o":1.61,"h":1.7,"l":1.58,"c":1.7,"v":12300},{"d":"2010-03-15","o":1.64,"h":1.75,"l":1.63,"c":1.75,"v":35800},{"d":"2010-03-16","o":1.72,"h":1.72,"l":1.67,"c":1.68,"v":1600},{"d":"2010-03-17","o":1.72,"h":1.86,"l":1.59,"c":1.75,"v":34400},{"d":"2010-03-18","o":1.67,"h":1.87,"l":1.67,"c":1.8,"v":29600},{"d":"2010-03-19","o":1.8,"h":2.55,"l":1.74,"c":2.13,"v":8700},{"d":"2010-03-22","o":2.11,"h":2.11,"l":1.84,"c":1.89,"v":14500},{"d":"2010-03-23","o":1.91,"h":1.93,"l":1.89,"c":1.93,"v":1400},{"d":"2010-03-24","o":1.95,"h":1.95,"l":1.77,"c":1.85,"v":9900},{"d":"2010-03-25","o":1.8,"h":1.87,"l":1.8,"c":1.87,"v":6200},{"d":"2010-03-26","o":1.9,"h":1.95,"l":1.9,"c":1.9,"v":8800},{"d":"2010-03-29","o":1.91,"h":1.97,"l":1.78,"c":1.78,"v":6700},{"d":"2010-03-30","o":1.75,"h":1.75,"l":1.73,"c":1.73,"v":2900},{"d":"2010-03-31","o":1.75,"h":1.75,"l":1.66,"c":1.67,"v":14200},{"d":"2010-04-01","o":1.75,"h":2.3,"l":1.75,"c":2.23,"v":141400},{"d":"2010-04-05","o":2.3,"h":2.47,"l":2.01,"c":2.2,"v":185400},{"d":"2010-04-06","o":2.3,"h":2.33,"l":2.11,"c":2.13,"v":36800},{"d":"2010-04-07","o":2.13,"h":2.24,"l":2.11,"c":2.14,"v":70300},{"d":"2010-04-08","o":2.29,"h":2.31,"l":2.13,"c":2.18,"v":19100},{"d":"2010-04-09","o":2.33,"h":2.33,"l":2.11,"c":2.2,"v":35600},{"d":"2010-04-12","o":2.19,"h":2.2,"l":1.96,"c":1.96,"v":23700},{"d":"2010-04-13","o":1.96,"h":2.06,"l":1.96,"c":2,"v":11800},{"d":"2010-04-14","o":2.16,"h":2.16,"l":2,"c":2.1,"v":8700},{"d":"2010-04-15","o":2.12,"h":2.14,"l":1.97,"c":2.07,"v":4300},{"d":"2010-04-16","o":2,"h":2.37,"l":1.96,"c":2.35,"v":35300},{"d":"2010-04-19","o":2.34,"h":2.34,"l":2.13,"c":2.2,"v":5900},{"d":"2010-04-20","o":2.13,"h":2.14,"l":1.97,"c":2,"v":42400},{"d":"2010-04-21","o":2.02,"h":2.5,"l":2.02,"c":2.49,"v":111900},{"d":"2010-04-22","o":2.4,"h":2.4,"l":2.25,"c":2.34,"v":29200},{"d":"2010-04-23","o":2.37,"h":2.37,"l":2.25,"c":2.3,"v":24200},{"d":"2010-04-26","o":2.49,"h":2.49,"l":2.12,"c":2.2,"v":29600},{"d":"2010-04-27","o":2.2,"h":2.32,"l":2.12,"c":2.12,"v":16800},{"d":"2010-04-28","o":2.13,"h":2.35,"l":2.13,"c":2.19,"v":15600},{"d":"2010-04-29","o":2.42,"h":2.42,"l":2.27,"c":2.29,"v":2700},{"d":"2010-04-30","o":2.39,"h":2.39,"l":2.21,"c":2.24,"v":22200},{"d":"2010-05-03","o":2.24,"h":2.25,"l":2.08,"c":2.24,"v":34400},{"d":"2010-05-04","o":2.21,"h":2.4,"l":2.19,"c":2.4,"v":10000},{"d":"2010-05-05","o":2.27,"h":2.27,"l":2.16,"c":2.21,"v":20200},{"d":"2010-05-06","o":2.19,"h":2.25,"l":2.18,"c":2.25,"v":14200},{"d":"2010-05-07","o":2.23,"h":2.25,"l":2.16,"c":2.16,"v":1800},{"d":"2010-05-10","o":2.2,"h":2.21,"l":2.16,"c":2.16,"v":4300},{"d":"2010-05-11","o":2.17,"h":2.17,"l":2.16,"c":2.16,"v":1300},{"d":"2010-05-12","o":2.13,"h":2.15,"l":2.06,"c":2.1,"v":3200},{"d":"2010-05-13","o":2.1,"h":2.11,"l":2.05,"c":2.1,"v":3000},{"d":"2010-05-14","o":2.05,"h":2.06,"l":1.98,"c":2.03,"v":15400},{"d":"2010-05-17","o":2.01,"h":2.01,"l":1.9,"c":1.98,"v":4800},{"d":"2010-05-18","o":1.95,"h":1.96,"l":1.85,"c":1.87,"v":4200},{"d":"2010-05-19","o":1.84,"h":1.84,"l":1.71,"c":1.73,"v":15300},{"d":"2010-05-20","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":0},{"d":"2010-05-21","o":1.72,"h":1.75,"l":1.71,"c":1.72,"v":1300},{"d":"2010-05-24","o":1.73,"h":1.88,"l":1.7,"c":1.87,"v":15600},{"d":"2010-05-25","o":1.94,"h":1.96,"l":1.71,"c":1.81,"v":6100},{"d":"2010-05-26","o":1.86,"h":1.93,"l":1.78,"c":1.84,"v":3700},{"d":"2010-05-27","o":1.84,"h":1.84,"l":1.7,"c":1.84,"v":2800},{"d":"2010-05-28","o":1.76,"h":1.95,"l":1.75,"c":1.95,"v":1300},{"d":"2010-06-01","o":1.81,"h":1.85,"l":1.8,"c":1.8,"v":2400},{"d":"2010-06-02","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":500},{"d":"2010-06-03","o":1.85,"h":1.85,"l":1.75,"c":1.8,"v":2600},{"d":"2010-06-04","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-06-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"2010-06-08","o":1.69,"h":1.8,"l":1.69,"c":1.73,"v":2500},{"d":"2010-06-09","o":1.77,"h":1.77,"l":1.73,"c":1.77,"v":5800},{"d":"2010-06-10","o":1.76,"h":1.77,"l":1.71,"c":1.77,"v":2500},{"d":"2010-06-11","o":1.71,"h":1.76,"l":1.68,"c":1.75,"v":14700},{"d":"2010-06-14","o":1.77,"h":1.77,"l":1.7,"c":1.7,"v":6600},{"d":"2010-06-15","o":1.84,"h":2,"l":1.74,"c":1.74,"v":3100},{"d":"2010-06-16","o":1.71,"h":1.72,"l":1.69,"c":1.72,"v":2000},{"d":"2010-06-17","o":1.89,"h":1.9,"l":1.75,"c":1.84,"v":2300},{"d":"2010-06-18","o":1.72,"h":1.87,"l":1.71,"c":1.87,"v":3800},{"d":"2010-06-21","o":1.75,"h":1.75,"l":1.71,"c":1.75,"v":2900},{"d":"2010-06-22","o":1.7,"h":1.74,"l":1.7,"c":1.73,"v":10200},{"d":"2010-06-23","o":1.73,"h":1.73,"l":1.68,"c":1.68,"v":4700},{"d":"2010-06-24","o":1.68,"h":1.71,"l":1.68,"c":1.68,"v":2600},{"d":"2010-06-25","o":1.79,"h":1.79,"l":1.68,"c":1.74,"v":3200},{"d":"2010-06-28","o":1.68,"h":1.71,"l":1.68,"c":1.68,"v":2300},{"d":"2010-06-29","o":1.68,"h":1.68,"l":1.6,"c":1.6,"v":11500},{"d":"2010-06-30","o":1.54,"h":1.61,"l":1.54,"c":1.61,"v":3800},{"d":"2010-07-01","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":200},{"d":"2010-07-02","o":1.54,"h":1.63,"l":1.53,"c":1.53,"v":3500},{"d":"2010-07-06","o":1.52,"h":1.54,"l":1.5,"c":1.53,"v":18100},{"d":"2010-07-07","o":1.51,"h":1.55,"l":1.5,"c":1.55,"v":3000},{"d":"2010-07-08","o":1.54,"h":1.88,"l":1.45,"c":1.6,"v":17200},{"d":"2010-07-09","o":1.7,"h":1.73,"l":1.7,"c":1.72,"v":3700},{"d":"2010-07-12","o":1.71,"h":1.71,"l":1.67,"c":1.67,"v":200},{"d":"2010-07-13","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":2400},{"d":"2010-07-14","o":1.64,"h":1.64,"l":1.53,"c":1.6,"v":1400},{"d":"2010-07-15","o":1.56,"h":1.74,"l":1.55,"c":1.74,"v":6800},{"d":"2010-07-16","o":1.61,"h":1.61,"l":1.34,"c":1.4,"v":17600},{"d":"2010-07-19","o":1.5,"h":1.69,"l":1.46,"c":1.69,"v":3400},{"d":"2010-07-20","o":1.69,"h":1.78,"l":1.66,"c":1.77,"v":14300},{"d":"2010-07-21","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"2010-07-22","o":1.8,"h":1.8,"l":1.78,"c":1.78,"v":1900},{"d":"2010-07-23","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":200},{"d":"2010-07-26","o":1.7,"h":1.81,"l":1.49,"c":1.75,"v":29100},{"d":"2010-07-27","o":1.72,"h":1.8,"l":1.6,"c":1.67,"v":19000},{"d":"2010-07-28","o":1.71,"h":1.8,"l":1.71,"c":1.8,"v":14100},{"d":"2010-07-29","o":1.8,"h":1.8,"l":1.7,"c":1.7,"v":300},{"d":"2010-07-30","o":1.7,"h":1.89,"l":1.68,"c":1.89,"v":4200},{"d":"2010-08-02","o":1.8,"h":1.83,"l":1.68,"c":1.7,"v":16600},{"d":"2010-08-03","o":1.79,"h":1.83,"l":1.66,"c":1.83,"v":5600},{"d":"2010-08-04","o":1.82,"h":1.82,"l":1.68,"c":1.68,"v":4900},{"d":"2010-08-05","o":1.78,"h":1.88,"l":1.68,"c":1.83,"v":7200},{"d":"2010-08-06","o":1.83,"h":1.85,"l":1.76,"c":1.85,"v":11100},{"d":"2010-08-09","o":1.81,"h":1.81,"l":1.72,"c":1.72,"v":4700},{"d":"2010-08-10","o":1.7,"h":1.72,"l":1.61,"c":1.7,"v":9100},{"d":"2010-08-11","o":1.79,"h":1.79,"l":1.61,"c":1.76,"v":1200},{"d":"2010-08-12","o":1.63,"h":1.75,"l":1.63,"c":1.75,"v":4200},{"d":"2010-08-13","o":1.65,"h":1.71,"l":1.63,"c":1.7,"v":3500},{"d":"2010-08-16","o":1.7,"h":1.7,"l":1.5,"c":1.67,"v":32100},{"d":"2010-08-17","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":1400},{"d":"2010-08-18","o":1.58,"h":1.65,"l":1.53,"c":1.65,"v":800},{"d":"2010-08-19","o":1.68,"h":1.71,"l":1.68,"c":1.68,"v":3000},{"d":"2010-08-20","o":1.7,"h":1.86,"l":1.67,"c":1.78,"v":10500},{"d":"2010-08-23","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":3300},{"d":"2010-08-24","o":1.72,"h":1.72,"l":1.69,"c":1.71,"v":2100},{"d":"2010-08-25","o":1.79,"h":1.8,"l":1.75,"c":1.75,"v":5500},{"d":"2010-08-26","o":1.8,"h":1.82,"l":1.75,"c":1.82,"v":101600},{"d":"2010-08-27","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"2010-08-30","o":1.8,"h":1.81,"l":1.59,"c":1.66,"v":15600},{"d":"2010-08-31","o":1.65,"h":1.81,"l":1.56,"c":1.81,"v":3700},{"d":"2010-09-01","o":1.8,"h":1.8,"l":1.63,"c":1.7,"v":14000},{"d":"2010-09-02","o":1.69,"h":1.7,"l":1.68,"c":1.7,"v":3100},{"d":"2010-09-03","o":1.72,"h":1.72,"l":1.62,"c":1.72,"v":7200},{"d":"2010-09-07","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":10400},{"d":"2010-09-08","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":0},{"d":"2010-09-09","o":1.72,"h":1.72,"l":1.62,"c":1.7,"v":2000},{"d":"2010-09-10","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":4800},{"d":"2010-09-13","o":1.69,"h":1.74,"l":1.5,"c":1.74,"v":17400},{"d":"2010-09-14","o":1.62,"h":1.71,"l":1.62,"c":1.71,"v":1200},{"d":"2010-09-15","o":1.7,"h":1.74,"l":1.66,"c":1.7,"v":3400},{"d":"2010-09-16","o":1.64,"h":1.75,"l":1.61,"c":1.74,"v":2500},{"d":"2010-09-17","o":1.73,"h":1.75,"l":1.51,"c":1.57,"v":16800},{"d":"2010-09-20","o":1.57,"h":1.66,"l":1.55,"c":1.66,"v":4200},{"d":"2010-09-21","o":1.65,"h":1.76,"l":1.65,"c":1.68,"v":3900},{"d":"2010-09-22","o":1.66,"h":1.71,"l":1.62,"c":1.7,"v":1100},{"d":"2010-09-23","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":100},{"d":"2010-09-24","o":1.71,"h":1.72,"l":1.6,"c":1.72,"v":7200},{"d":"2010-09-27","o":1.64,"h":1.68,"l":1.64,"c":1.68,"v":1400},{"d":"2010-09-28","o":1.67,"h":1.7,"l":1.67,"c":1.7,"v":9100},{"d":"2010-09-29","o":1.67,"h":1.69,"l":1.64,"c":1.65,"v":5600},{"d":"2010-09-30","o":1.63,"h":1.68,"l":1.6,"c":1.67,"v":2600},{"d":"2010-10-01","o":1.68,"h":1.69,"l":1.61,"c":1.68,"v":4400},{"d":"2010-10-04","o":1.63,"h":1.66,"l":1.61,"c":1.64,"v":8400},{"d":"2010-10-05","o":1.66,"h":1.8,"l":1.63,"c":1.75,"v":13200},{"d":"2010-10-06","o":1.76,"h":1.76,"l":1.66,"c":1.66,"v":2700},{"d":"2010-10-07","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":2100},{"d":"2010-10-08","o":1.67,"h":1.74,"l":1.66,"c":1.74,"v":1100},{"d":"2010-10-11","o":1.8,"h":1.8,"l":1.66,"c":1.66,"v":600},{"d":"2010-10-12","o":1.68,"h":1.69,"l":1.66,"c":1.66,"v":3800},{"d":"2010-10-13","o":1.66,"h":1.69,"l":1.65,"c":1.69,"v":2600},{"d":"2010-10-14","o":1.68,"h":1.73,"l":1.63,"c":1.63,"v":3100},{"d":"2010-10-15","o":1.63,"h":1.67,"l":1.63,"c":1.67,"v":1000},{"d":"2010-10-18","o":1.71,"h":1.75,"l":1.63,"c":1.7,"v":5700},{"d":"2010-10-19","o":1.66,"h":1.68,"l":1.63,"c":1.68,"v":15900},{"d":"2010-10-20","o":1.68,"h":1.74,"l":1.6,"c":1.74,"v":6300},{"d":"2010-10-21","o":1.7,"h":1.7,"l":1.6,"c":1.62,"v":2500},{"d":"2010-10-22","o":1.63,"h":1.69,"l":1.63,"c":1.63,"v":4300},{"d":"2010-10-25","o":1.66,"h":1.66,"l":1.63,"c":1.64,"v":4100},{"d":"2010-10-26","o":1.51,"h":1.66,"l":1.51,"c":1.66,"v":13700},{"d":"2010-10-27","o":1.66,"h":1.66,"l":1.58,"c":1.62,"v":13300},{"d":"2010-10-28","o":1.55,"h":1.56,"l":1.54,"c":1.56,"v":6900},{"d":"2010-10-29","o":1.56,"h":1.6,"l":1.51,"c":1.56,"v":36400},{"d":"2010-11-01","o":1.56,"h":1.56,"l":1.55,"c":1.55,"v":7400},{"d":"2010-11-02","o":1.55,"h":1.69,"l":1.55,"c":1.6,"v":8900},{"d":"2010-11-03","o":1.6,"h":1.61,"l":1.55,"c":1.56,"v":4300},{"d":"2010-11-04","o":1.56,"h":1.61,"l":1.52,"c":1.61,"v":12500},{"d":"2010-11-05","o":1.6,"h":1.65,"l":1.53,"c":1.65,"v":7000},{"d":"2010-11-08","o":1.53,"h":1.65,"l":1.53,"c":1.54,"v":4300},{"d":"2010-11-09","o":1.63,"h":1.75,"l":1.55,"c":1.69,"v":9600},{"d":"2010-11-10","o":1.65,"h":1.65,"l":1.61,"c":1.61,"v":2800},{"d":"2010-11-11","o":1.63,"h":1.65,"l":1.63,"c":1.63,"v":2000},{"d":"2010-11-12","o":1.62,"h":1.67,"l":1.61,"c":1.61,"v":6300},{"d":"2010-11-15","o":1.65,"h":1.65,"l":1.55,"c":1.59,"v":3500},{"d":"2010-11-16","o":1.59,"h":1.59,"l":1.59,"c":1.59,"v":400},{"d":"2010-11-17","o":1.64,"h":1.64,"l":1.54,"c":1.55,"v":1900},{"d":"2010-11-18","o":1.55,"h":1.65,"l":1.55,"c":1.65,"v":2300},{"d":"2010-11-19","o":1.65,"h":1.7,"l":1.54,"c":1.7,"v":9300},{"d":"2010-11-22","o":1.68,"h":1.68,"l":1.52,"c":1.52,"v":12500},{"d":"2010-11-23","o":1.53,"h":1.62,"l":1.52,"c":1.52,"v":6900},{"d":"2010-11-24","o":1.53,"h":1.56,"l":1.52,"c":1.56,"v":4200},{"d":"2010-11-26","o":1.53,"h":1.54,"l":1.52,"c":1.54,"v":500},{"d":"2010-11-29","o":1.53,"h":1.59,"l":1.53,"c":1.56,"v":5600},{"d":"2010-11-30","o":1.53,"h":1.58,"l":1.52,"c":1.54,"v":4300},{"d":"2010-12-01","o":1.55,"h":1.58,"l":1.53,"c":1.53,"v":8400},{"d":"2010-12-02","o":1.53,"h":1.61,"l":1.53,"c":1.53,"v":8800},{"d":"2010-12-03","o":1.55,"h":1.55,"l":1.53,"c":1.53,"v":1400},{"d":"2010-12-06","o":1.53,"h":1.63,"l":1.52,"c":1.59,"v":11500},{"d":"2010-12-07","o":1.59,"h":1.59,"l":1.53,"c":1.53,"v":15100},{"d":"2010-12-08","o":1.53,"h":1.63,"l":1.53,"c":1.63,"v":12400},{"d":"2010-12-09","o":1.63,"h":1.7,"l":1.56,"c":1.69,"v":24400},{"d":"2010-12-10","o":1.69,"h":1.75,"l":1.58,"c":1.7,"v":32100},{"d":"2010-12-13","o":1.71,"h":1.8,"l":1.7,"c":1.73,"v":12200},{"d":"2010-12-14","o":1.69,"h":1.7,"l":1.67,"c":1.69,"v":800},{"d":"2010-12-15","o":1.57,"h":1.58,"l":1.57,"c":1.58,"v":900},{"d":"2010-12-16","o":1.58,"h":1.76,"l":1.55,"c":1.55,"v":23900},{"d":"2010-12-17","o":1.55,"h":1.74,"l":1.55,"c":1.65,"v":1000},{"d":"2010-12-20","o":1.53,"h":1.61,"l":1.51,"c":1.51,"v":47200},{"d":"2010-12-21","o":1.53,"h":1.67,"l":1.51,"c":1.61,"v":36400},{"d":"2010-12-22","o":1.54,"h":1.78,"l":1.54,"c":1.68,"v":35200},{"d":"2010-12-23","o":1.64,"h":1.67,"l":1.62,"c":1.62,"v":4400},{"d":"2010-12-27","o":1.62,"h":1.66,"l":1.55,"c":1.6,"v":15800},{"d":"2010-12-28","o":1.58,"h":1.6,"l":1.58,"c":1.6,"v":5800},{"d":"2010-12-29","o":1.6,"h":1.65,"l":1.57,"c":1.64,"v":12200},{"d":"2010-12-30","o":1.59,"h":1.67,"l":1.58,"c":1.6,"v":7500},{"d":"2010-12-31","o":1.65,"h":1.65,"l":1.58,"c":1.58,"v":17400},{"d":"2011-01-03","o":1.58,"h":1.65,"l":1.58,"c":1.65,"v":1500},{"d":"2011-01-04","o":1.64,"h":1.69,"l":1.58,"c":1.59,"v":11200},{"d":"2011-01-05","o":1.6,"h":1.69,"l":1.6,"c":1.67,"v":4300},{"d":"2011-01-06","o":1.71,"h":1.77,"l":1.69,"c":1.74,"v":22500},{"d":"2011-01-07","o":1.74,"h":1.76,"l":1.69,"c":1.69,"v":10200},{"d":"2011-01-10","o":1.69,"h":1.77,"l":1.69,"c":1.69,"v":17600},{"d":"2011-01-11","o":1.74,"h":1.74,"l":1.67,"c":1.67,"v":2900},{"d":"2011-01-12","o":1.69,"h":1.72,"l":1.67,"c":1.71,"v":4400},{"d":"2011-01-13","o":1.75,"h":1.92,"l":1.71,"c":1.91,"v":19700},{"d":"2011-01-14","o":1.89,"h":1.9,"l":1.71,"c":1.86,"v":17700},{"d":"2011-01-18","o":1.84,"h":1.88,"l":1.78,"c":1.84,"v":13400},{"d":"2011-01-19","o":1.89,"h":1.89,"l":1.79,"c":1.8,"v":8200},{"d":"2011-01-20","o":1.78,"h":1.83,"l":1.72,"c":1.83,"v":12900},{"d":"2011-01-21","o":1.83,"h":1.86,"l":1.72,"c":1.75,"v":9700},{"d":"2011-01-24","o":1.73,"h":1.9,"l":1.73,"c":1.8,"v":30500},{"d":"2011-01-25","o":1.97,"h":2.21,"l":1.97,"c":2.14,"v":97900},{"d":"2011-01-26","o":2.1,"h":2.28,"l":2.02,"c":2.26,"v":101500},{"d":"2011-01-27","o":2.25,"h":2.49,"l":2.17,"c":2.3,"v":44200},{"d":"2011-01-28","o":2.18,"h":2.22,"l":2.1,"c":2.12,"v":30900},{"d":"2011-01-31","o":2.17,"h":2.17,"l":2,"c":2.09,"v":42700},{"d":"2011-02-01","o":2.1,"h":2.1,"l":1.89,"c":2.01,"v":18800},{"d":"2011-02-02","o":2.09,"h":2.09,"l":1.98,"c":2.07,"v":5600},{"d":"2011-02-03","o":2.03,"h":2.1,"l":1.98,"c":2.09,"v":17800},{"d":"2011-02-04","o":2.04,"h":2.1,"l":2.02,"c":2.1,"v":1500},{"d":"2011-02-07","o":2.07,"h":2.1,"l":2.03,"c":2.04,"v":10800},{"d":"2011-02-08","o":2.07,"h":2.17,"l":2.07,"c":2.13,"v":9600},{"d":"2011-02-09","o":2.1,"h":2.16,"l":2.1,"c":2.12,"v":6000},{"d":"2011-02-10","o":2.15,"h":2.15,"l":2.06,"c":2.07,"v":3800},{"d":"2011-02-11","o":2.06,"h":2.21,"l":2.06,"c":2.15,"v":14200},{"d":"2011-02-14","o":2.15,"h":2.2,"l":2.1,"c":2.11,"v":14200},{"d":"2011-02-15","o":2.16,"h":2.16,"l":2.12,"c":2.16,"v":500},{"d":"2011-02-16","o":2.16,"h":2.28,"l":2.05,"c":2.28,"v":34800},{"d":"2011-02-17","o":2.14,"h":2.35,"l":2.14,"c":2.2,"v":8700},{"d":"2011-02-18","o":2.17,"h":2.35,"l":2.12,"c":2.17,"v":1600},{"d":"2011-02-22","o":2.21,"h":2.21,"l":2.08,"c":2.18,"v":5700},{"d":"2011-02-23","o":2.16,"h":2.2,"l":2.08,"c":2.11,"v":37300},{"d":"2011-02-24","o":2.13,"h":2.13,"l":2.1,"c":2.13,"v":4500},{"d":"2011-02-25","o":2.18,"h":2.21,"l":2.15,"c":2.16,"v":9000},{"d":"2011-02-28","o":2.18,"h":2.22,"l":2.13,"c":2.22,"v":1900},{"d":"2011-03-01","o":2.15,"h":2.24,"l":2.1,"c":2.21,"v":6800},{"d":"2011-03-02","o":2.17,"h":2.24,"l":2.15,"c":2.22,"v":3900},{"d":"2011-03-03","o":2.25,"h":2.27,"l":2.25,"c":2.27,"v":1200},{"d":"2011-03-04","o":2.25,"h":2.28,"l":2.16,"c":2.26,"v":9000},{"d":"2011-03-07","o":2.23,"h":2.26,"l":2.13,"c":2.18,"v":44200},{"d":"2011-03-08","o":2.18,"h":2.25,"l":2.18,"c":2.25,"v":900},{"d":"2011-03-09","o":2.2,"h":2.2,"l":2.15,"c":2.15,"v":1800},{"d":"2011-03-10","o":2.15,"h":2.17,"l":2.14,"c":2.17,"v":1100},{"d":"2011-03-11","o":2.15,"h":2.2,"l":2.15,"c":2.17,"v":23100},{"d":"2011-03-14","o":2.17,"h":2.2,"l":2.15,"c":2.2,"v":8900},{"d":"2011-03-15","o":2.15,"h":2.2,"l":2.07,"c":2.2,"v":14700},{"d":"2011-03-16","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-03-17","o":2.19,"h":2.19,"l":2.06,"c":2.17,"v":5100},{"d":"2011-03-18","o":2.14,"h":2.2,"l":2.11,"c":2.2,"v":14600},{"d":"2011-03-21","o":2.19,"h":2.19,"l":2.09,"c":2.17,"v":13500},{"d":"2011-03-22","o":2.2,"h":2.2,"l":2.18,"c":2.2,"v":27600},{"d":"2011-03-23","o":2.15,"h":2.23,"l":2.08,"c":2.23,"v":4400},{"d":"2011-03-24","o":2.23,"h":2.25,"l":2.23,"c":2.25,"v":1900},{"d":"2011-03-25","o":2.19,"h":2.25,"l":2.19,"c":2.25,"v":3500},{"d":"2011-03-28","o":2.19,"h":2.26,"l":2.14,"c":2.19,"v":6400},{"d":"2011-03-29","o":2.23,"h":2.3,"l":2.2,"c":2.22,"v":16100},{"d":"2011-03-30","o":2.21,"h":2.25,"l":2.21,"c":2.24,"v":2800},{"d":"2011-03-31","o":2.25,"h":2.37,"l":2.24,"c":2.37,"v":54300},{"d":"2011-04-01","o":2.33,"h":2.5,"l":2.23,"c":2.29,"v":28300},{"d":"2011-04-04","o":2.24,"h":2.25,"l":2.14,"c":2.24,"v":10900},{"d":"2011-04-05","o":2.22,"h":2.25,"l":2.19,"c":2.22,"v":6200},{"d":"2011-04-06","o":2.22,"h":2.28,"l":2.22,"c":2.25,"v":6500},{"d":"2011-04-07","o":2.25,"h":2.3,"l":2.22,"c":2.3,"v":2300},{"d":"2011-04-08","o":2.28,"h":2.31,"l":2.23,"c":2.28,"v":10700},{"d":"2011-04-11","o":2.32,"h":2.32,"l":2.28,"c":2.28,"v":1800},{"d":"2011-04-12","o":2.24,"h":2.3,"l":2.23,"c":2.3,"v":2200},{"d":"2011-04-13","o":2.3,"h":2.3,"l":2.24,"c":2.3,"v":1500},{"d":"2011-04-14","o":2.24,"h":2.3,"l":2.23,"c":2.25,"v":13500},{"d":"2011-04-15","o":2.25,"h":2.3,"l":2.23,"c":2.25,"v":12400},{"d":"2011-04-18","o":2.35,"h":2.35,"l":2.12,"c":2.21,"v":11800},{"d":"2011-04-19","o":2.29,"h":2.35,"l":2.26,"c":2.26,"v":47900},{"d":"2011-04-20","o":2.2,"h":2.35,"l":2.19,"c":2.33,"v":22800},{"d":"2011-04-21","o":2.33,"h":2.33,"l":2.18,"c":2.33,"v":13800},{"d":"2011-04-25","o":2.33,"h":2.49,"l":2.31,"c":2.42,"v":23300},{"d":"2011-04-26","o":2.37,"h":2.44,"l":2.31,"c":2.31,"v":6800},{"d":"2011-04-27","o":2.31,"h":2.47,"l":2.28,"c":2.47,"v":39000},{"d":"2011-04-28","o":2.45,"h":2.45,"l":2.32,"c":2.37,"v":3200},{"d":"2011-04-29","o":2.45,"h":2.45,"l":2.4,"c":2.4,"v":16000},{"d":"2011-05-02","o":2.41,"h":2.45,"l":2.32,"c":2.36,"v":3700},{"d":"2011-05-03","o":2.35,"h":2.35,"l":2.35,"c":2.35,"v":4800},{"d":"2011-05-04","o":2.32,"h":2.4,"l":2.32,"c":2.34,"v":39400},{"d":"2011-05-05","o":2.37,"h":2.4,"l":2.32,"c":2.37,"v":13500},{"d":"2011-05-06","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":0},{"d":"2011-05-09","o":2.32,"h":2.35,"l":2.31,"c":2.35,"v":3300},{"d":"2011-05-10","o":2.35,"h":2.42,"l":2.2,"c":2.3,"v":16700},{"d":"2011-05-11","o":2.3,"h":2.39,"l":2.24,"c":2.34,"v":11400},{"d":"2011-05-12","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":0},{"d":"2011-05-13","o":2.32,"h":2.37,"l":2.32,"c":2.32,"v":1900},{"d":"2011-05-16","o":2.36,"h":2.45,"l":2.27,"c":2.28,"v":37400},{"d":"2011-05-17","o":2.25,"h":2.5,"l":2.25,"c":2.28,"v":23300},{"d":"2011-05-18","o":2.26,"h":2.41,"l":2.26,"c":2.28,"v":5400},{"d":"2011-05-19","o":2.26,"h":2.29,"l":2.25,"c":2.27,"v":2700},{"d":"2011-05-20","o":2.27,"h":2.31,"l":2.27,"c":2.31,"v":200},{"d":"2011-05-23","o":2.26,"h":2.3,"l":2.25,"c":2.25,"v":2900},{"d":"2011-05-24","o":2.26,"h":2.28,"l":2.21,"c":2.26,"v":3500},{"d":"2011-05-25","o":2.21,"h":2.29,"l":2.14,"c":2.23,"v":12200},{"d":"2011-05-26","o":2.1,"h":2.26,"l":2.1,"c":2.26,"v":3800},{"d":"2011-05-27","o":2.23,"h":2.24,"l":2.23,"c":2.24,"v":1500},{"d":"2011-05-31","o":2.24,"h":2.27,"l":2.08,"c":2.17,"v":19500},{"d":"2011-06-01","o":2.15,"h":2.29,"l":2.04,"c":2.14,"v":19000},{"d":"2011-06-02","o":2.14,"h":2.17,"l":2.08,"c":2.11,"v":4700},{"d":"2011-06-03","o":2.11,"h":2.12,"l":2.06,"c":2.11,"v":4600},{"d":"2011-06-06","o":2.09,"h":2.09,"l":2.02,"c":2.05,"v":9800},{"d":"2011-06-07","o":2.05,"h":2.05,"l":2,"c":2,"v":25900},{"d":"2011-06-08","o":2.01,"h":2.01,"l":1.96,"c":2,"v":19500},{"d":"2011-06-09","o":1.97,"h":2.01,"l":1.96,"c":1.98,"v":1000},{"d":"2011-06-10","o":1.96,"h":2.15,"l":1.78,"c":2.14,"v":24500},{"d":"2011-06-13","o":2.13,"h":2.13,"l":1.85,"c":1.89,"v":20100},{"d":"2011-06-14","o":1.75,"h":1.92,"l":1.75,"c":1.89,"v":16900},{"d":"2011-06-15","o":1.89,"h":1.93,"l":1.89,"c":1.93,"v":11200},{"d":"2011-06-16","o":1.94,"h":1.95,"l":1.9,"c":1.91,"v":16400},{"d":"2011-06-17","o":1.91,"h":1.91,"l":1.87,"c":1.9,"v":9100},{"d":"2011-06-20","o":1.91,"h":1.91,"l":1.86,"c":1.89,"v":2200},{"d":"2011-06-21","o":1.87,"h":1.88,"l":1.84,"c":1.84,"v":10000},{"d":"2011-06-22","o":1.84,"h":1.85,"l":1.84,"c":1.85,"v":700},{"d":"2011-06-23","o":1.84,"h":1.86,"l":1.84,"c":1.84,"v":17200},{"d":"2011-06-24","o":1.83,"h":1.9,"l":1.82,"c":1.9,"v":6600},{"d":"2011-06-27","o":1.86,"h":1.88,"l":1.8,"c":1.81,"v":6800},{"d":"2011-06-28","o":1.84,"h":1.9,"l":1.79,"c":1.85,"v":18000},{"d":"2011-06-29","o":1.85,"h":1.92,"l":1.8,"c":1.91,"v":4000},{"d":"2011-06-30","o":1.97,"h":1.97,"l":1.91,"c":1.95,"v":600},{"d":"2011-07-01","o":1.92,"h":2,"l":1.9,"c":2,"v":13600},{"d":"2011-07-05","o":1.97,"h":2.03,"l":1.96,"c":2.03,"v":3800},{"d":"2011-07-06","o":2.18,"h":2.18,"l":2.05,"c":2.07,"v":14500},{"d":"2011-07-07","o":2.05,"h":2.05,"l":1.94,"c":1.95,"v":10400},{"d":"2011-07-08","o":1.91,"h":1.91,"l":1.9,"c":1.91,"v":11100},{"d":"2011-07-11","o":1.96,"h":1.96,"l":1.95,"c":1.95,"v":7500},{"d":"2011-07-12","o":1.98,"h":2.03,"l":1.96,"c":2.03,"v":2100},{"d":"2011-07-13","o":2.01,"h":2.14,"l":1.96,"c":2.09,"v":8300},{"d":"2011-07-14","o":2.09,"h":2.09,"l":2,"c":2.07,"v":1000},{"d":"2011-07-15","o":2.05,"h":2.06,"l":1.99,"c":2.06,"v":1200},{"d":"2011-07-18","o":2.01,"h":2.07,"l":1.97,"c":2.04,"v":2300},{"d":"2011-07-19","o":2.11,"h":2.21,"l":2.11,"c":2.15,"v":22100},{"d":"2011-07-20","o":2.2,"h":2.22,"l":2.13,"c":2.15,"v":15000},{"d":"2011-07-21","o":2.19,"h":2.25,"l":2.19,"c":2.2,"v":27000},{"d":"2011-07-22","o":2.13,"h":2.27,"l":2.13,"c":2.27,"v":7300},{"d":"2011-07-25","o":2.28,"h":2.29,"l":2.15,"c":2.15,"v":15900},{"d":"2011-07-26","o":2.19,"h":2.26,"l":2.15,"c":2.16,"v":9200},{"d":"2011-07-27","o":2.13,"h":2.13,"l":2.08,"c":2.08,"v":2200},{"d":"2011-07-28","o":2.09,"h":2.29,"l":1.94,"c":2.14,"v":44400},{"d":"2011-07-29","o":2.11,"h":2.2,"l":2.05,"c":2.2,"v":4200},{"d":"2011-08-01","o":2.26,"h":2.26,"l":2.14,"c":2.2,"v":1400},{"d":"2011-08-02","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":0},{"d":"2011-08-03","o":2.15,"h":2.15,"l":2.05,"c":2.05,"v":3500},{"d":"2011-08-04","o":2.09,"h":2.09,"l":1.91,"c":2.02,"v":24000},{"d":"2011-08-05","o":2.01,"h":2.1,"l":1.95,"c":2.1,"v":13000},{"d":"2011-08-08","o":2.09,"h":2.1,"l":1.82,"c":1.84,"v":9900},{"d":"2011-08-09","o":1.9,"h":2.24,"l":1.55,"c":1.57,"v":38900},{"d":"2011-08-10","o":1.6,"h":1.7,"l":1.6,"c":1.62,"v":15200},{"d":"2011-08-11","o":1.84,"h":1.84,"l":1.62,"c":1.64,"v":3800},{"d":"2011-08-12","o":1.7,"h":2.07,"l":1.69,"c":1.92,"v":24200},{"d":"2011-08-15","o":2.1,"h":2.1,"l":1.97,"c":2,"v":5300},{"d":"2011-08-16","o":2,"h":2.1,"l":1.96,"c":2.09,"v":4200},{"d":"2011-08-17","o":2.1,"h":2.16,"l":1.96,"c":2.02,"v":5200},{"d":"2011-08-18","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":0},{"d":"2011-08-19","o":1.93,"h":2.01,"l":1.87,"c":1.96,"v":18600},{"d":"2011-08-22","o":1.88,"h":1.94,"l":1.81,"c":1.94,"v":7900},{"d":"2011-08-23","o":1.91,"h":2.04,"l":1.91,"c":2.04,"v":6200},{"d":"2011-08-24","o":1.99,"h":2,"l":1.96,"c":1.99,"v":10200},{"d":"2011-08-25","o":2,"h":2.04,"l":2,"c":2.04,"v":5700},{"d":"2011-08-26","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"2011-08-29","o":1.88,"h":2.09,"l":1.88,"c":2.04,"v":13200},{"d":"2011-08-30","o":2.02,"h":2.13,"l":2.02,"c":2.07,"v":2600},{"d":"2011-08-31","o":2.07,"h":2.22,"l":2.07,"c":2.21,"v":5300},{"d":"2011-09-01","o":2.21,"h":2.21,"l":2.08,"c":2.08,"v":700},{"d":"2011-09-02","o":2.13,"h":2.2,"l":2.06,"c":2.06,"v":3200},{"d":"2011-09-06","o":2,"h":2.12,"l":1.92,"c":1.98,"v":15100},{"d":"2011-09-07","o":2,"h":2.11,"l":1.94,"c":2.04,"v":15700},{"d":"2011-09-08","o":2.08,"h":2.08,"l":2.01,"c":2.08,"v":400},{"d":"2011-09-09","o":2.06,"h":2.08,"l":2,"c":2.06,"v":12800},{"d":"2011-09-12","o":1.93,"h":2,"l":1.93,"c":1.98,"v":6800},{"d":"2011-09-13","o":2.01,"h":2.11,"l":1.96,"c":2.05,"v":5200},{"d":"2011-09-14","o":1.93,"h":1.99,"l":1.93,"c":1.95,"v":2100},{"d":"2011-09-15","o":1.95,"h":2.04,"l":1.95,"c":2.03,"v":3700},{"d":"2011-09-16","o":2.04,"h":2.04,"l":1.9,"c":1.9,"v":4000},{"d":"2011-09-19","o":1.9,"h":1.9,"l":1.88,"c":1.88,"v":900},{"d":"2011-09-20","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"2011-09-21","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":100},{"d":"2011-09-22","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"2011-09-23","o":1.95,"h":1.95,"l":1.86,"c":1.9,"v":8100},{"d":"2011-09-26","o":1.87,"h":1.9,"l":1.85,"c":1.86,"v":3400},{"d":"2011-09-27","o":1.87,"h":1.89,"l":1.68,"c":1.8,"v":6400},{"d":"2011-09-28","o":1.83,"h":1.84,"l":1.75,"c":1.75,"v":2900},{"d":"2011-09-29","o":1.86,"h":1.96,"l":1.77,"c":1.85,"v":3200},{"d":"2011-09-30","o":1.86,"h":1.9,"l":1.83,"c":1.9,"v":700},{"d":"2011-10-03","o":1.9,"h":1.92,"l":1.8,"c":1.8,"v":8700},{"d":"2011-10-04","o":1.79,"h":2.13,"l":1.6,"c":2.12,"v":32700},{"d":"2011-10-05","o":2.08,"h":2.12,"l":1.93,"c":1.93,"v":11400},{"d":"2011-10-06","o":1.98,"h":1.98,"l":1.8,"c":1.8,"v":700},{"d":"2011-10-07","o":1.79,"h":1.79,"l":1.78,"c":1.78,"v":4800},{"d":"2011-10-10","o":1.79,"h":1.87,"l":1.79,"c":1.87,"v":1100},{"d":"2011-10-11","o":1.93,"h":1.93,"l":1.8,"c":1.88,"v":23600},{"d":"2011-10-12","o":1.92,"h":1.93,"l":1.88,"c":1.88,"v":3500},{"d":"2011-10-13","o":1.9,"h":1.92,"l":1.9,"c":1.92,"v":1900},{"d":"2011-10-14","o":1.93,"h":2.01,"l":1.81,"c":1.86,"v":5300},{"d":"2011-10-17","o":1.83,"h":1.96,"l":1.83,"c":1.86,"v":7200},{"d":"2011-10-18","o":1.86,"h":1.92,"l":1.86,"c":1.86,"v":6100},{"d":"2011-10-19","o":1.95,"h":1.97,"l":1.92,"c":1.92,"v":3500},{"d":"2011-10-20","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"2011-10-21","o":1.92,"h":2.02,"l":1.92,"c":2.02,"v":2600},{"d":"2011-10-24","o":1.88,"h":2.14,"l":1.88,"c":2.05,"v":18600},{"d":"2011-10-25","o":2.03,"h":2.03,"l":1.9,"c":1.94,"v":1700},{"d":"2011-10-26","o":2,"h":2,"l":1.85,"c":1.86,"v":2900},{"d":"2011-10-27","o":1.85,"h":1.9,"l":1.85,"c":1.85,"v":14900},{"d":"2011-10-28","o":1.84,"h":2,"l":1.84,"c":1.98,"v":2700},{"d":"2011-10-31","o":1.98,"h":2,"l":1.89,"c":1.95,"v":4900},{"d":"2011-11-01","o":1.9,"h":1.94,"l":1.84,"c":1.84,"v":1800},{"d":"2011-11-02","o":1.83,"h":1.95,"l":1.83,"c":1.86,"v":2500},{"d":"2011-11-03","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":100},{"d":"2011-11-04","o":1.86,"h":1.9,"l":1.8,"c":1.87,"v":10400},{"d":"2011-11-07","o":1.82,"h":2.02,"l":1.82,"c":1.86,"v":16600},{"d":"2011-11-08","o":1.84,"h":1.89,"l":1.84,"c":1.89,"v":3100},{"d":"2011-11-09","o":1.95,"h":2.01,"l":1.95,"c":1.98,"v":17400},{"d":"2011-11-10","o":1.99,"h":2.11,"l":1.96,"c":2,"v":16100},{"d":"2011-11-11","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":300},{"d":"2011-11-14","o":1.97,"h":2,"l":1.95,"c":1.95,"v":1400},{"d":"2011-11-15","o":1.97,"h":2.05,"l":1.97,"c":2.05,"v":26000},{"d":"2011-11-16","o":2.03,"h":2.03,"l":1.95,"c":1.96,"v":2300},{"d":"2011-11-17","o":1.95,"h":2.05,"l":1.95,"c":1.98,"v":8700},{"d":"2011-11-18","o":1.96,"h":1.97,"l":1.95,"c":1.97,"v":8600},{"d":"2011-11-21","o":2.05,"h":2.05,"l":1.9,"c":1.9,"v":5800},{"d":"2011-11-22","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":400},{"d":"2011-11-23","o":1.91,"h":1.95,"l":1.9,"c":1.9,"v":7900},{"d":"2011-11-25","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":100},{"d":"2011-11-28","o":2.04,"h":2.05,"l":1.9,"c":1.99,"v":10200},{"d":"2011-11-29","o":2.01,"h":2.01,"l":2,"c":2.01,"v":201200},{"d":"2011-11-30","o":1.91,"h":2.01,"l":1.91,"c":2.01,"v":4300},{"d":"2011-12-01","o":2,"h":2.01,"l":1.91,"c":1.91,"v":2800},{"d":"2011-12-02","o":1.9,"h":2,"l":1.9,"c":1.92,"v":10900},{"d":"2011-12-05","o":1.94,"h":1.94,"l":1.9,"c":1.93,"v":56500},{"d":"2011-12-06","o":1.9,"h":1.99,"l":1.9,"c":1.99,"v":5700},{"d":"2011-12-07","o":1.91,"h":1.95,"l":1.91,"c":1.95,"v":1100},{"d":"2011-12-08","o":1.91,"h":1.99,"l":1.9,"c":1.91,"v":6700},{"d":"2011-12-09","o":1.92,"h":1.99,"l":1.92,"c":1.95,"v":3600},{"d":"2011-12-12","o":1.95,"h":1.95,"l":1.9,"c":1.91,"v":2900},{"d":"2011-12-13","o":1.92,"h":1.93,"l":1.9,"c":1.91,"v":12000},{"d":"2011-12-14","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"2011-12-15","o":1.94,"h":2.05,"l":1.9,"c":2.05,"v":12400},{"d":"2011-12-16","o":1.95,"h":1.95,"l":1.9,"c":1.9,"v":4100},{"d":"2011-12-19","o":2.01,"h":2.02,"l":1.9,"c":1.9,"v":1800},{"d":"2011-12-20","o":2,"h":2,"l":1.86,"c":1.91,"v":13600},{"d":"2011-12-21","o":1.95,"h":1.97,"l":1.89,"c":1.92,"v":7300},{"d":"2011-12-22","o":1.95,"h":1.96,"l":1.86,"c":1.86,"v":11000},{"d":"2011-12-23","o":1.92,"h":1.95,"l":1.88,"c":1.89,"v":6300},{"d":"2011-12-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":500},{"d":"2011-12-28","o":1.92,"h":1.92,"l":1.87,"c":1.9,"v":9200},{"d":"2011-12-29","o":1.9,"h":1.9,"l":1.85,"c":1.88,"v":10500},{"d":"2011-12-30","o":1.85,"h":1.95,"l":1.85,"c":1.95,"v":11300},{"d":"2012-01-03","o":1.95,"h":1.95,"l":1.85,"c":1.85,"v":7100},{"d":"2012-01-04","o":1.84,"h":1.95,"l":1.84,"c":1.95,"v":19600},{"d":"2012-01-05","o":1.9,"h":1.91,"l":1.9,"c":1.9,"v":900},{"d":"2012-01-06","o":1.9,"h":2.04,"l":1.9,"c":1.99,"v":4900},{"d":"2012-01-09","o":2.04,"h":2.24,"l":1.96,"c":2.15,"v":56800},{"d":"2012-01-10","o":2.15,"h":2.21,"l":1.95,"c":2.2,"v":126400},{"d":"2012-01-11","o":2.16,"h":2.2,"l":2.1,"c":2.15,"v":5200},{"d":"2012-01-12","o":2.16,"h":2.3,"l":2.16,"c":2.3,"v":15100},{"d":"2012-01-13","o":2.22,"h":2.22,"l":2.11,"c":2.2,"v":6800},{"d":"2012-01-17","o":2.15,"h":2.27,"l":2.05,"c":2.17,"v":10000},{"d":"2012-01-18","o":2.2,"h":2.2,"l":2,"c":2.15,"v":8700},{"d":"2012-01-19","o":2.19,"h":2.3,"l":2.04,"c":2.15,"v":1000},{"d":"2012-01-20","o":2.07,"h":2.17,"l":2.02,"c":2.08,"v":1500},{"d":"2012-01-23","o":2.2,"h":2.25,"l":2.09,"c":2.2,"v":15600},{"d":"2012-01-24","o":2.29,"h":2.34,"l":2.06,"c":2.3,"v":14800},{"d":"2012-01-25","o":2.31,"h":2.31,"l":2.08,"c":2.25,"v":24800},{"d":"2012-01-26","o":2.29,"h":2.29,"l":2.16,"c":2.25,"v":11900},{"d":"2012-01-27","o":2.26,"h":2.29,"l":2.1,"c":2.25,"v":132200},{"d":"2012-01-30","o":2.23,"h":2.35,"l":2.2,"c":2.2,"v":64500},{"d":"2012-01-31","o":2.31,"h":2.31,"l":2.24,"c":2.29,"v":17200},{"d":"2012-02-01","o":2.3,"h":2.35,"l":2.22,"c":2.3,"v":10900},{"d":"2012-02-02","o":2.27,"h":2.27,"l":2.2,"c":2.21,"v":16400},{"d":"2012-02-03","o":2.22,"h":2.3,"l":2.15,"c":2.3,"v":19800},{"d":"2012-02-06","o":2.33,"h":2.33,"l":2.24,"c":2.24,"v":143300},{"d":"2012-02-07","o":2.24,"h":2.3,"l":2.18,"c":2.26,"v":18000},{"d":"2012-02-08","o":2.27,"h":2.29,"l":2.24,"c":2.27,"v":53100},{"d":"2012-02-09","o":2.29,"h":2.34,"l":2.28,"c":2.34,"v":9500},{"d":"2012-02-10","o":2.32,"h":2.32,"l":2.28,"c":2.3,"v":14500},{"d":"2012-02-13","o":2.27,"h":2.33,"l":2.26,"c":2.33,"v":4300},{"d":"2012-02-14","o":2.3,"h":2.35,"l":2.3,"c":2.35,"v":8300},{"d":"2012-02-15","o":2.35,"h":2.35,"l":2.25,"c":2.25,"v":9700},{"d":"2012-02-16","o":2.35,"h":2.4,"l":2.32,"c":2.35,"v":61200},{"d":"2012-02-17","o":2.36,"h":2.55,"l":2.35,"c":2.54,"v":35300},{"d":"2012-02-21","o":2.54,"h":2.64,"l":2.48,"c":2.57,"v":27300},{"d":"2012-02-22","o":2.61,"h":2.63,"l":2.55,"c":2.55,"v":12300},{"d":"2012-02-23","o":2.39,"h":2.62,"l":2.39,"c":2.55,"v":6900},{"d":"2012-02-24","o":2.58,"h":2.63,"l":2.42,"c":2.63,"v":54400},{"d":"2012-02-27","o":2.64,"h":2.64,"l":2.57,"c":2.63,"v":7800},{"d":"2012-02-28","o":2.55,"h":2.64,"l":2.55,"c":2.6,"v":7700},{"d":"2012-02-29","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":23700},{"d":"2012-03-01","o":2.56,"h":2.7,"l":2.56,"c":2.7,"v":10600},{"d":"2012-03-02","o":2.71,"h":2.71,"l":2.65,"c":2.69,"v":14000},{"d":"2012-03-05","o":2.63,"h":2.74,"l":2.63,"c":2.73,"v":8400},{"d":"2012-03-06","o":2.66,"h":2.75,"l":2.65,"c":2.7,"v":22300},{"d":"2012-03-07","o":2.68,"h":2.75,"l":2.65,"c":2.7,"v":33700},{"d":"2012-03-08","o":2.67,"h":2.75,"l":2.65,"c":2.7,"v":19700},{"d":"2012-03-09","o":2.71,"h":2.75,"l":2.62,"c":2.7,"v":15700},{"d":"2012-03-12","o":2.7,"h":2.76,"l":2.66,"c":2.74,"v":14200},{"d":"2012-03-13","o":2.71,"h":2.91,"l":2.61,"c":2.74,"v":47800},{"d":"2012-03-14","o":2.79,"h":2.79,"l":2.65,"c":2.65,"v":26400},{"d":"2012-03-15","o":2.72,"h":2.85,"l":2.7,"c":2.75,"v":6600},{"d":"2012-03-16","o":2.83,"h":2.83,"l":2.65,"c":2.79,"v":17200},{"d":"2012-03-19","o":2.67,"h":2.83,"l":2.65,"c":2.75,"v":5500},{"d":"2012-03-20","o":2.72,"h":2.82,"l":2.65,"c":2.75,"v":2600},{"d":"2012-03-21","o":2.71,"h":2.83,"l":2.69,"c":2.74,"v":3700},{"d":"2012-03-22","o":2.75,"h":2.8,"l":2.65,"c":2.65,"v":13900},{"d":"2012-03-23","o":2.68,"h":2.77,"l":2.58,"c":2.64,"v":6700},{"d":"2012-03-26","o":2.64,"h":2.73,"l":2.63,"c":2.66,"v":13900},{"d":"2012-03-27","o":2.75,"h":2.75,"l":2.59,"c":2.68,"v":7900},{"d":"2012-03-28","o":2.65,"h":2.8,"l":2.65,"c":2.8,"v":2900},{"d":"2012-03-29","o":2.74,"h":2.8,"l":2.65,"c":2.65,"v":1300},{"d":"2012-03-30","o":2.7,"h":2.75,"l":2.59,"c":2.74,"v":7800},{"d":"2012-04-02","o":2.69,"h":2.8,"l":2.61,"c":2.75,"v":11000},{"d":"2012-04-03","o":2.67,"h":2.77,"l":2.67,"c":2.77,"v":2300},{"d":"2012-04-04","o":2.73,"h":2.73,"l":2.67,"c":2.67,"v":2300},{"d":"2012-04-05","o":2.68,"h":2.73,"l":2.67,"c":2.67,"v":1300},{"d":"2012-04-09","o":2.67,"h":2.73,"l":2.67,"c":2.67,"v":9300},{"d":"2012-04-10","o":2.67,"h":2.67,"l":2.51,"c":2.55,"v":18600},{"d":"2012-04-11","o":2.6,"h":2.63,"l":2.56,"c":2.6,"v":8100},{"d":"2012-04-12","o":2.58,"h":2.6,"l":2.5,"c":2.6,"v":10200},{"d":"2012-04-13","o":2.56,"h":2.71,"l":2.5,"c":2.71,"v":17700},{"d":"2012-04-16","o":2.68,"h":2.71,"l":2.52,"c":2.71,"v":5700},{"d":"2012-04-17","o":2.72,"h":2.79,"l":2.63,"c":2.71,"v":18400},{"d":"2012-04-18","o":2.56,"h":2.69,"l":2.56,"c":2.67,"v":6400},{"d":"2012-04-19","o":2.67,"h":2.69,"l":2.5,"c":2.69,"v":8000},{"d":"2012-04-20","o":2.74,"h":2.85,"l":2.74,"c":2.79,"v":32100},{"d":"2012-04-23","o":2.79,"h":2.87,"l":2.79,"c":2.81,"v":9400},{"d":"2012-04-24","o":2.8,"h":2.86,"l":2.65,"c":2.84,"v":7400},{"d":"2012-04-25","o":2.84,"h":2.86,"l":2.8,"c":2.83,"v":17000},{"d":"2012-04-26","o":2.87,"h":2.95,"l":2.81,"c":2.93,"v":33800},{"d":"2012-04-27","o":2.95,"h":2.97,"l":2.9,"c":2.91,"v":13500},{"d":"2012-04-30","o":2.98,"h":2.98,"l":2.91,"c":2.95,"v":12000},{"d":"2012-05-01","o":2.98,"h":3.08,"l":2.95,"c":3.03,"v":54000},{"d":"2012-05-02","o":3.08,"h":3.08,"l":3.04,"c":3.07,"v":21700},{"d":"2012-05-03","o":3.09,"h":3.1,"l":2.97,"c":2.99,"v":22000},{"d":"2012-05-04","o":2.97,"h":2.99,"l":2.9,"c":2.93,"v":36300},{"d":"2012-05-07","o":2.95,"h":2.99,"l":2.85,"c":2.9,"v":30000},{"d":"2012-05-08","o":2.87,"h":2.92,"l":2.82,"c":2.92,"v":12700},{"d":"2012-05-09","o":2.92,"h":3.05,"l":2.9,"c":3.05,"v":17000},{"d":"2012-05-10","o":3.08,"h":3.08,"l":2.92,"c":3.07,"v":18000},{"d":"2012-05-11","o":2.99,"h":3.08,"l":2.92,"c":3,"v":2700},{"d":"2012-05-14","o":3.01,"h":3.04,"l":2.92,"c":3,"v":11500},{"d":"2012-05-15","o":2.95,"h":3.08,"l":2.86,"c":3.05,"v":11000},{"d":"2012-05-16","o":3,"h":3,"l":2.87,"c":2.87,"v":12300},{"d":"2012-05-17","o":2.94,"h":2.95,"l":2.72,"c":2.86,"v":12700},{"d":"2012-05-18","o":2.81,"h":2.84,"l":2.72,"c":2.83,"v":11900},{"d":"2012-05-21","o":2.85,"h":2.96,"l":2.75,"c":2.95,"v":128100},{"d":"2012-05-22","o":2.91,"h":2.98,"l":2.7,"c":2.87,"v":15000},{"d":"2012-05-23","o":2.81,"h":2.82,"l":2.65,"c":2.7,"v":31000},{"d":"2012-05-24","o":2.7,"h":2.78,"l":2.6,"c":2.71,"v":27700},{"d":"2012-05-25","o":2.69,"h":2.75,"l":2.6,"c":2.6,"v":9500},{"d":"2012-05-29","o":2.63,"h":2.71,"l":2.6,"c":2.6,"v":3100},{"d":"2012-05-30","o":2.59,"h":2.69,"l":2.59,"c":2.68,"v":3400},{"d":"2012-05-31","o":2.61,"h":2.75,"l":2.59,"c":2.62,"v":9200},{"d":"2012-06-01","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"2012-06-04","o":2.64,"h":2.84,"l":2.64,"c":2.84,"v":21600},{"d":"2012-06-05","o":2.79,"h":2.83,"l":2.6,"c":2.6,"v":15100},{"d":"2012-06-06","o":2.7,"h":2.73,"l":2.6,"c":2.73,"v":2200},{"d":"2012-06-07","o":2.73,"h":2.77,"l":2.62,"c":2.65,"v":9500},{"d":"2012-06-08","o":2.66,"h":2.75,"l":2.66,"c":2.68,"v":1800},{"d":"2012-06-11","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":0},{"d":"2012-06-12","o":2.67,"h":2.78,"l":2.67,"c":2.78,"v":2600},{"d":"2012-06-13","o":2.75,"h":2.8,"l":2.7,"c":2.8,"v":6200},{"d":"2012-06-14","o":2.66,"h":2.75,"l":2.62,"c":2.62,"v":5800},{"d":"2012-06-15","o":2.64,"h":2.75,"l":2.61,"c":2.61,"v":12700},{"d":"2012-06-18","o":2.63,"h":2.74,"l":2.62,"c":2.74,"v":900},{"d":"2012-06-19","o":2.72,"h":2.79,"l":2.66,"c":2.75,"v":11500},{"d":"2012-06-20","o":2.69,"h":2.8,"l":2.69,"c":2.8,"v":12600},{"d":"2012-06-21","o":2.86,"h":2.86,"l":2.69,"c":2.69,"v":2600},{"d":"2012-06-22","o":2.8,"h":2.86,"l":2.57,"c":2.57,"v":66400},{"d":"2012-06-25","o":2.59,"h":2.74,"l":2.59,"c":2.7,"v":21600},{"d":"2012-06-26","o":2.68,"h":2.84,"l":2.68,"c":2.84,"v":5500},{"d":"2012-06-27","o":2.79,"h":2.85,"l":2.65,"c":2.85,"v":12900},{"d":"2012-06-28","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":1200},{"d":"2012-06-29","o":2.84,"h":2.85,"l":2.82,"c":2.82,"v":2600},{"d":"2012-07-02","o":2.67,"h":2.84,"l":2.67,"c":2.7,"v":3000},{"d":"2012-07-03","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"2012-07-05","o":2.75,"h":2.86,"l":2.75,"c":2.85,"v":15200},{"d":"2012-07-06","o":2.86,"h":2.86,"l":2.83,"c":2.85,"v":4200},{"d":"2012-07-09","o":2.86,"h":2.86,"l":2.8,"c":2.8,"v":2000},{"d":"2012-07-10","o":2.81,"h":2.86,"l":2.71,"c":2.81,"v":4400},{"d":"2012-07-11","o":2.86,"h":2.86,"l":2.72,"c":2.83,"v":1900},{"d":"2012-07-12","o":2.77,"h":2.86,"l":2.72,"c":2.86,"v":1900},{"d":"2012-07-13","o":2.78,"h":2.9,"l":2.75,"c":2.87,"v":11400},{"d":"2012-07-16","o":2.85,"h":2.87,"l":2.85,"c":2.87,"v":2000},{"d":"2012-07-17","o":2.85,"h":2.88,"l":2.77,"c":2.87,"v":14100},{"d":"2012-07-18","o":2.8,"h":2.84,"l":2.8,"c":2.83,"v":4300},{"d":"2012-07-19","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":5100},{"d":"2012-07-20","o":2.8,"h":2.99,"l":2.8,"c":2.99,"v":26700},{"d":"2012-07-23","o":2.86,"h":2.96,"l":2.8,"c":2.81,"v":6900},{"d":"2012-07-24","o":2.85,"h":2.85,"l":2.81,"c":2.83,"v":8300},{"d":"2012-07-25","o":2.83,"h":2.87,"l":2.82,"c":2.83,"v":10900},{"d":"2012-07-26","o":2.81,"h":2.99,"l":2.81,"c":2.99,"v":2800},{"d":"2012-07-27","o":2.85,"h":2.98,"l":2.83,"c":2.92,"v":6800},{"d":"2012-07-30","o":2.83,"h":2.93,"l":2.83,"c":2.85,"v":12500},{"d":"2012-07-31","o":2.85,"h":3,"l":2.85,"c":2.94,"v":17000},{"d":"2012-08-01","o":2.92,"h":2.99,"l":2.83,"c":2.97,"v":1500},{"d":"2012-08-02","o":2.92,"h":2.92,"l":2.85,"c":2.85,"v":600},{"d":"2012-08-03","o":2.93,"h":2.93,"l":2.86,"c":2.86,"v":1400},{"d":"2012-08-06","o":2.91,"h":2.91,"l":2.75,"c":2.8,"v":7200},{"d":"2012-08-07","o":2.84,"h":2.93,"l":2.83,"c":2.85,"v":2500},{"d":"2012-08-08","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":14300},{"d":"2012-08-09","o":2.85,"h":2.9,"l":2.82,"c":2.9,"v":6000},{"d":"2012-08-10","o":2.85,"h":2.89,"l":2.85,"c":2.89,"v":500},{"d":"2012-08-13","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":1600},{"d":"2012-08-14","o":2.87,"h":2.91,"l":2.85,"c":2.85,"v":4200},{"d":"2012-08-15","o":2.92,"h":2.93,"l":2.88,"c":2.93,"v":800},{"d":"2012-08-16","o":2.93,"h":2.98,"l":2.86,"c":2.97,"v":3600},{"d":"2012-08-17","o":2.85,"h":2.92,"l":2.85,"c":2.92,"v":3600},{"d":"2012-08-20","o":2.77,"h":2.9,"l":2.76,"c":2.9,"v":2800},{"d":"2012-08-21","o":2.97,"h":2.97,"l":2.85,"c":2.85,"v":7200},{"d":"2012-08-22","o":2.85,"h":2.85,"l":2.83,"c":2.84,"v":11000},{"d":"2012-08-23","o":2.85,"h":2.95,"l":2.85,"c":2.85,"v":11400},{"d":"2012-08-24","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2012-08-27","o":2.89,"h":2.9,"l":2.85,"c":2.9,"v":4800},{"d":"2012-08-28","o":2.81,"h":2.89,"l":2.8,"c":2.86,"v":4100},{"d":"2012-08-29","o":2.82,"h":2.85,"l":2.8,"c":2.85,"v":10700},{"d":"2012-08-30","o":2.8,"h":2.95,"l":2.8,"c":2.95,"v":78500},{"d":"2012-08-31","o":2.92,"h":2.98,"l":2.81,"c":2.96,"v":8100},{"d":"2012-09-04","o":2.9,"h":2.95,"l":2.89,"c":2.9,"v":3500},{"d":"2012-09-05","o":2.93,"h":2.97,"l":2.9,"c":2.9,"v":2900},{"d":"2012-09-06","o":2.89,"h":2.98,"l":2.83,"c":2.92,"v":7800},{"d":"2012-09-07","o":2.94,"h":2.97,"l":2.88,"c":2.96,"v":7600},{"d":"2012-09-10","o":2.92,"h":2.95,"l":2.85,"c":2.95,"v":5500},{"d":"2012-09-11","o":2.94,"h":2.94,"l":2.85,"c":2.86,"v":15200},{"d":"2012-09-12","o":2.87,"h":2.93,"l":2.86,"c":2.86,"v":2600},{"d":"2012-09-13","o":2.82,"h":2.97,"l":2.82,"c":2.94,"v":3600},{"d":"2012-09-14","o":2.88,"h":2.95,"l":2.88,"c":2.95,"v":2300},{"d":"2012-09-17","o":2.97,"h":2.97,"l":2.89,"c":2.92,"v":1800},{"d":"2012-09-18","o":2.94,"h":2.96,"l":2.82,"c":2.88,"v":11600},{"d":"2012-09-19","o":2.85,"h":2.88,"l":2.8,"c":2.8,"v":9100},{"d":"2012-09-20","o":2.78,"h":2.88,"l":2.66,"c":2.77,"v":11900},{"d":"2012-09-21","o":2.8,"h":2.92,"l":2.75,"c":2.8,"v":17300},{"d":"2012-09-24","o":2.8,"h":2.92,"l":2.8,"c":2.8,"v":15500},{"d":"2012-09-25","o":2.8,"h":2.97,"l":2.75,"c":2.86,"v":4600},{"d":"2012-09-26","o":2.81,"h":2.92,"l":2.81,"c":2.83,"v":800},{"d":"2012-09-27","o":2.97,"h":2.97,"l":2.83,"c":2.85,"v":400},{"d":"2012-09-28","o":2.85,"h":2.97,"l":2.85,"c":2.97,"v":800},{"d":"2012-10-01","o":2.91,"h":2.94,"l":2.82,"c":2.82,"v":2800},{"d":"2012-10-02","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":100},{"d":"2012-10-03","o":2.86,"h":2.9,"l":2.78,"c":2.85,"v":900},{"d":"2012-10-04","o":2.9,"h":3.07,"l":2.9,"c":2.96,"v":18300},{"d":"2012-10-05","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":1900},{"d":"2012-10-08","o":2.93,"h":3.02,"l":2.93,"c":3,"v":1400},{"d":"2012-10-09","o":2.96,"h":3.01,"l":2.84,"c":2.96,"v":7900},{"d":"2012-10-10","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":400},{"d":"2012-10-11","o":2.87,"h":2.95,"l":2.82,"c":2.95,"v":5400},{"d":"2012-10-12","o":2.84,"h":2.95,"l":2.84,"c":2.95,"v":300},{"d":"2012-10-15","o":2.9,"h":3,"l":2.84,"c":2.98,"v":6200},{"d":"2012-10-16","o":2.98,"h":3.16,"l":2.88,"c":3.05,"v":28800},{"d":"2012-10-17","o":3.07,"h":3.21,"l":2.95,"c":3.05,"v":6100},{"d":"2012-10-18","o":3.05,"h":3.2,"l":2.81,"c":3.02,"v":9700},{"d":"2012-10-19","o":2.94,"h":3.14,"l":2.86,"c":3,"v":6700},{"d":"2012-10-22","o":2.99,"h":3.07,"l":2.99,"c":3,"v":4500},{"d":"2012-10-23","o":2.96,"h":3.05,"l":2.96,"c":3,"v":400},{"d":"2012-10-24","o":2.94,"h":3,"l":2.94,"c":2.99,"v":4400},{"d":"2012-10-25","o":2.87,"h":3.07,"l":2.87,"c":2.91,"v":4300},{"d":"2012-10-26","o":2.94,"h":2.95,"l":2.85,"c":2.9,"v":3900},{"d":"2012-10-31","o":2.88,"h":3.07,"l":2.85,"c":3.05,"v":7100},{"d":"2012-11-01","o":2.97,"h":3.01,"l":2.9,"c":2.99,"v":17500},{"d":"2012-11-02","o":2.94,"h":3.05,"l":2.94,"c":2.99,"v":4500},{"d":"2012-11-05","o":2.93,"h":3.07,"l":2.93,"c":2.98,"v":2900},{"d":"2012-11-06","o":2.95,"h":3.01,"l":2.88,"c":3.01,"v":3500},{"d":"2012-11-07","o":3,"h":3,"l":2.8,"c":2.8,"v":34200},{"d":"2012-11-08","o":2.93,"h":2.95,"l":2.81,"c":2.87,"v":25200},{"d":"2012-11-09","o":2.88,"h":3,"l":2.87,"c":2.91,"v":449800},{"d":"2012-11-12","o":2.96,"h":3.01,"l":2.87,"c":2.95,"v":12700},{"d":"2012-11-13","o":2.89,"h":3.05,"l":2.86,"c":2.88,"v":11600},{"d":"2012-11-14","o":2.86,"h":3.04,"l":2.86,"c":3.01,"v":14800},{"d":"2012-11-15","o":2.95,"h":3.01,"l":2.94,"c":2.96,"v":2300},{"d":"2012-11-16","o":2.87,"h":2.95,"l":2.66,"c":2.94,"v":13700},{"d":"2012-11-19","o":2.91,"h":2.96,"l":2.85,"c":2.92,"v":9000},{"d":"2012-11-20","o":2.9,"h":3,"l":2.85,"c":3,"v":8800},{"d":"2012-11-21","o":2.94,"h":3.01,"l":2.86,"c":3.01,"v":5500},{"d":"2012-11-23","o":2.97,"h":2.97,"l":2.89,"c":2.89,"v":1200},{"d":"2012-11-26","o":2.96,"h":2.96,"l":2.89,"c":2.96,"v":2700},{"d":"2012-11-27","o":2.94,"h":2.97,"l":2.85,"c":2.85,"v":8700},{"d":"2012-11-28","o":2.89,"h":2.89,"l":2.83,"c":2.84,"v":700},{"d":"2012-11-29","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":1100},{"d":"2012-11-30","o":2.85,"h":3,"l":2.76,"c":2.76,"v":12700},{"d":"2012-12-03","o":2.84,"h":2.96,"l":2.82,"c":2.96,"v":14600},{"d":"2012-12-04","o":2.85,"h":2.86,"l":2.8,"c":2.8,"v":15700},{"d":"2012-12-05","o":2.8,"h":2.92,"l":2.79,"c":2.8,"v":15300},{"d":"2012-12-06","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":800},{"d":"2012-12-07","o":2.89,"h":2.89,"l":2.87,"c":2.87,"v":2200},{"d":"2012-12-10","o":2.85,"h":2.95,"l":2.85,"c":2.89,"v":18300},{"d":"2012-12-11","o":2.88,"h":2.9,"l":2.87,"c":2.9,"v":1100},{"d":"2012-12-12","o":2.87,"h":2.88,"l":2.85,"c":2.85,"v":12100},{"d":"2012-12-13","o":2.87,"h":2.87,"l":2.85,"c":2.85,"v":11300},{"d":"2012-12-14","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":100},{"d":"2012-12-17","o":2.94,"h":2.94,"l":2.85,"c":2.9,"v":2000},{"d":"2012-12-18","o":2.97,"h":2.97,"l":2.85,"c":2.9,"v":4800},{"d":"2012-12-19","o":2.86,"h":2.86,"l":2.81,"c":2.83,"v":25700},{"d":"2012-12-20","o":2.85,"h":2.85,"l":2.83,"c":2.84,"v":1600},{"d":"2012-12-21","o":2.82,"h":2.95,"l":2.82,"c":2.95,"v":6800},{"d":"2012-12-24","o":2.86,"h":3.03,"l":2.84,"c":3.01,"v":9000},{"d":"2012-12-26","o":2.94,"h":3.04,"l":2.9,"c":2.93,"v":9400},{"d":"2012-12-27","o":2.93,"h":2.97,"l":2.85,"c":2.96,"v":37900},{"d":"2012-12-28","o":2.89,"h":3,"l":2.85,"c":2.88,"v":12800},{"d":"2012-12-31","o":2.87,"h":3.01,"l":2.81,"c":3.01,"v":33200},{"d":"2013-01-02","o":3.03,"h":3.06,"l":2.9,"c":3.06,"v":57200},{"d":"2013-01-03","o":3.07,"h":3.07,"l":2.99,"c":3.05,"v":13500},{"d":"2013-01-04","o":3.04,"h":3.06,"l":2.99,"c":3.01,"v":8300},{"d":"2013-01-07","o":3.04,"h":3.06,"l":2.9,"c":2.93,"v":39500},{"d":"2013-01-08","o":3,"h":3.02,"l":2.9,"c":3,"v":20000},{"d":"2013-01-09","o":3,"h":3.03,"l":2.9,"c":2.92,"v":21600},{"d":"2013-01-10","o":2.98,"h":3.1,"l":2.9,"c":2.9,"v":77500},{"d":"2013-01-11","o":2.92,"h":3.09,"l":2.91,"c":2.96,"v":19200},{"d":"2013-01-14","o":2.98,"h":3.03,"l":2.91,"c":2.92,"v":22600},{"d":"2013-01-15","o":2.92,"h":3.03,"l":2.92,"c":2.95,"v":2500},{"d":"2013-01-16","o":2.96,"h":3,"l":2.96,"c":2.98,"v":1100},{"d":"2013-01-17","o":2.98,"h":3.03,"l":2.97,"c":2.98,"v":2100},{"d":"2013-01-18","o":2.99,"h":3.03,"l":2.99,"c":2.99,"v":2600},{"d":"2013-01-22","o":2.96,"h":3.05,"l":2.96,"c":3.01,"v":26900},{"d":"2013-01-23","o":2.96,"h":3.01,"l":2.96,"c":3.01,"v":2000},{"d":"2013-01-24","o":2.99,"h":3.02,"l":2.96,"c":2.96,"v":1300},{"d":"2013-01-25","o":2.92,"h":3.02,"l":2.91,"c":2.91,"v":9500},{"d":"2013-01-28","o":2.93,"h":2.96,"l":2.91,"c":2.91,"v":21400},{"d":"2013-01-29","o":2.9,"h":3.02,"l":2.9,"c":2.99,"v":11000},{"d":"2013-01-30","o":2.91,"h":3,"l":2.9,"c":2.98,"v":6700},{"d":"2013-01-31","o":2.98,"h":2.98,"l":2.91,"c":2.95,"v":8700},{"d":"2013-02-01","o":2.95,"h":3.01,"l":2.95,"c":3.01,"v":2300},{"d":"2013-02-04","o":2.96,"h":3.02,"l":2.96,"c":3,"v":8300},{"d":"2013-02-05","o":3,"h":3.02,"l":2.97,"c":3.01,"v":9800},{"d":"2013-02-06","o":3,"h":3.01,"l":2.93,"c":3,"v":6500},{"d":"2013-02-07","o":3,"h":3.01,"l":2.96,"c":3.01,"v":1300},{"d":"2013-02-08","o":2.96,"h":2.98,"l":2.94,"c":2.95,"v":8300},{"d":"2013-02-11","o":2.99,"h":3,"l":2.99,"c":3,"v":11100},{"d":"2013-02-12","o":3,"h":3,"l":2.99,"c":2.99,"v":2000},{"d":"2013-02-13","o":2.93,"h":3.02,"l":2.92,"c":3.02,"v":6000},{"d":"2013-02-14","o":2.99,"h":3.08,"l":2.97,"c":3,"v":28200},{"d":"2013-02-15","o":3.06,"h":3.09,"l":3,"c":3.04,"v":5900},{"d":"2013-02-19","o":3.02,"h":3.1,"l":2.99,"c":3.02,"v":4300},{"d":"2013-02-20","o":3.09,"h":3.09,"l":3.05,"c":3.07,"v":1500},{"d":"2013-02-21","o":3.08,"h":3.08,"l":2.98,"c":3.08,"v":4400},{"d":"2013-02-22","o":2.95,"h":3.09,"l":2.95,"c":3.05,"v":6700},{"d":"2013-02-25","o":3.08,"h":3.08,"l":2.95,"c":2.95,"v":14200},{"d":"2013-02-26","o":2.98,"h":3.08,"l":2.97,"c":3.07,"v":3700},{"d":"2013-02-27","o":3.08,"h":3.1,"l":2.98,"c":3.03,"v":12900},{"d":"2013-02-28","o":2.97,"h":2.99,"l":2.96,"c":2.96,"v":1500},{"d":"2013-03-01","o":2.96,"h":3.08,"l":2.91,"c":3.03,"v":19500},{"d":"2013-03-04","o":3,"h":3.04,"l":2.99,"c":3.04,"v":6500},{"d":"2013-03-05","o":3.05,"h":3.08,"l":3.02,"c":3.04,"v":14400},{"d":"2013-03-06","o":3.05,"h":3.15,"l":2.96,"c":3.15,"v":19000},{"d":"2013-03-07","o":3.15,"h":3.15,"l":3.08,"c":3.11,"v":18900},{"d":"2013-03-08","o":3.12,"h":3.15,"l":3.12,"c":3.15,"v":9800},{"d":"2013-03-11","o":3.11,"h":3.15,"l":3.1,"c":3.11,"v":28300},{"d":"2013-03-12","o":3.11,"h":3.16,"l":3.11,"c":3.13,"v":9900},{"d":"2013-03-13","o":3.13,"h":3.16,"l":3.09,"c":3.09,"v":11600},{"d":"2013-03-14","o":3.1,"h":3.16,"l":3.1,"c":3.1,"v":11800},{"d":"2013-03-15","o":3.13,"h":3.25,"l":3.13,"c":3.23,"v":15300},{"d":"2013-03-18","o":3.2,"h":3.2,"l":3.19,"c":3.19,"v":2200},{"d":"2013-03-19","o":3.13,"h":3.13,"l":2.97,"c":3.03,"v":15800},{"d":"2013-03-20","o":3.07,"h":3.14,"l":3.07,"c":3.1,"v":9300},{"d":"2013-03-21","o":3.03,"h":3.12,"l":3.02,"c":3.12,"v":3100},{"d":"2013-03-22","o":3.03,"h":3.09,"l":3.03,"c":3.09,"v":13100},{"d":"2013-03-25","o":3.1,"h":3.1,"l":3.02,"c":3.08,"v":1700},{"d":"2013-03-26","o":3.09,"h":3.1,"l":3.09,"c":3.1,"v":16300},{"d":"2013-03-27","o":3.1,"h":3.12,"l":3.08,"c":3.1,"v":13400},{"d":"2013-03-28","o":3.1,"h":3.16,"l":3.1,"c":3.13,"v":10900},{"d":"2013-04-01","o":3.13,"h":3.13,"l":3.07,"c":3.12,"v":12500},{"d":"2013-04-02","o":3.12,"h":3.15,"l":3.08,"c":3.13,"v":4800},{"d":"2013-04-03","o":3.13,"h":3.15,"l":3.08,"c":3.13,"v":17700},{"d":"2013-04-04","o":3.14,"h":3.14,"l":3.07,"c":3.13,"v":5100},{"d":"2013-04-05","o":3.1,"h":3.12,"l":3.08,"c":3.1,"v":13100},{"d":"2013-04-08","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":200},{"d":"2013-04-09","o":3.13,"h":3.15,"l":3.05,"c":3.11,"v":51400},{"d":"2013-04-10","o":3.13,"h":3.22,"l":3.06,"c":3.08,"v":112600},{"d":"2013-04-11","o":3.1,"h":3.13,"l":3.07,"c":3.07,"v":13300},{"d":"2013-04-12","o":3.06,"h":3.11,"l":3.05,"c":3.11,"v":5500},{"d":"2013-04-15","o":3.05,"h":3.1,"l":3.01,"c":3.08,"v":34900},{"d":"2013-04-16","o":3.03,"h":3.09,"l":3.02,"c":3.05,"v":16100},{"d":"2013-04-17","o":3.09,"h":3.13,"l":2.97,"c":3.01,"v":12300},{"d":"2013-04-18","o":3.01,"h":3.04,"l":2.98,"c":3,"v":3500},{"d":"2013-04-19","o":3,"h":3.05,"l":2.98,"c":3.05,"v":4400},{"d":"2013-04-22","o":3.04,"h":3.07,"l":3,"c":3.05,"v":8500},{"d":"2013-04-23","o":3.05,"h":3.05,"l":3.01,"c":3.02,"v":2400},{"d":"2013-04-24","o":3.03,"h":3.05,"l":3.01,"c":3.03,"v":26500},{"d":"2013-04-25","o":3.04,"h":3.05,"l":3.02,"c":3.05,"v":72800},{"d":"2013-04-26","o":3.05,"h":3.05,"l":3.03,"c":3.04,"v":14800},{"d":"2013-04-29","o":3.05,"h":3.05,"l":3.03,"c":3.03,"v":11300},{"d":"2013-04-30","o":3.05,"h":3.05,"l":3.01,"c":3.02,"v":20200},{"d":"2013-05-01","o":3.02,"h":3.1,"l":3.02,"c":3.1,"v":162000},{"d":"2013-05-02","o":3.08,"h":3.1,"l":3.06,"c":3.06,"v":1200},{"d":"2013-05-03","o":3.05,"h":3.08,"l":3.01,"c":3.03,"v":6800},{"d":"2013-05-06","o":3.01,"h":3.05,"l":3.01,"c":3.04,"v":2100},{"d":"2013-05-07","o":3.03,"h":3.03,"l":3.02,"c":3.03,"v":2500},{"d":"2013-05-08","o":3.04,"h":3.04,"l":3.01,"c":3.01,"v":3200},{"d":"2013-05-09","o":3.02,"h":3.02,"l":2.95,"c":2.95,"v":28100},{"d":"2013-05-10","o":3.01,"h":3.01,"l":2.96,"c":2.96,"v":16400},{"d":"2013-05-13","o":2.96,"h":2.99,"l":2.96,"c":2.99,"v":21000},{"d":"2013-05-14","o":3,"h":3.01,"l":2.98,"c":2.99,"v":21700},{"d":"2013-05-15","o":2.99,"h":3,"l":2.96,"c":2.97,"v":6000},{"d":"2013-05-16","o":2.99,"h":3.01,"l":2.97,"c":2.98,"v":10300},{"d":"2013-05-17","o":2.98,"h":3.01,"l":2.96,"c":2.96,"v":20900},{"d":"2013-05-20","o":2.98,"h":3.01,"l":2.98,"c":2.98,"v":25100},{"d":"2013-05-21","o":3.02,"h":3.04,"l":3,"c":3.03,"v":159300},{"d":"2013-05-22","o":2.97,"h":3.04,"l":2.97,"c":3.04,"v":9600},{"d":"2013-05-23","o":3.01,"h":3.07,"l":2.95,"c":3.05,"v":10000},{"d":"2013-05-24","o":3.01,"h":3.05,"l":2.99,"c":3,"v":9100},{"d":"2013-05-28","o":3.06,"h":3.07,"l":3.04,"c":3.04,"v":7300},{"d":"2013-05-29","o":3.02,"h":3.03,"l":3,"c":3,"v":153400},{"d":"2013-05-30","o":3.02,"h":3.03,"l":3,"c":3.03,"v":37100},{"d":"2013-05-31","o":2.98,"h":3.08,"l":2.98,"c":3.04,"v":17900},{"d":"2013-06-03","o":3.04,"h":3.17,"l":3.03,"c":3.17,"v":70500},{"d":"2013-06-04","o":3.15,"h":3.19,"l":3.08,"c":3.12,"v":21500},{"d":"2013-06-05","o":3.12,"h":3.15,"l":3.12,"c":3.12,"v":2000},{"d":"2013-06-06","o":3.09,"h":3.15,"l":3.09,"c":3.12,"v":10400},{"d":"2013-06-07","o":3.15,"h":3.15,"l":3.08,"c":3.12,"v":12700},{"d":"2013-06-10","o":3.14,"h":3.15,"l":3.02,"c":3.06,"v":11800},{"d":"2013-06-11","o":3.06,"h":3.1,"l":3,"c":3.07,"v":54000},{"d":"2013-06-12","o":3.02,"h":3.03,"l":2.88,"c":3,"v":44700},{"d":"2013-06-13","o":2.97,"h":3.05,"l":2.97,"c":3.03,"v":5200},{"d":"2013-06-14","o":3.01,"h":3.02,"l":2.9,"c":3.01,"v":5000},{"d":"2013-06-17","o":3.03,"h":3.04,"l":2.97,"c":3.02,"v":23500},{"d":"2013-06-18","o":3.04,"h":3.11,"l":3.01,"c":3.06,"v":24200},{"d":"2013-06-19","o":3.09,"h":3.09,"l":3.04,"c":3.04,"v":4500},{"d":"2013-06-20","o":3.02,"h":3.05,"l":3,"c":3,"v":2700},{"d":"2013-06-21","o":2.98,"h":3.01,"l":2.91,"c":2.92,"v":45900},{"d":"2013-06-24","o":2.95,"h":2.98,"l":2.93,"c":2.98,"v":14100},{"d":"2013-06-25","o":2.99,"h":3.03,"l":2.97,"c":2.99,"v":8400},{"d":"2013-06-26","o":2.99,"h":3,"l":2.97,"c":2.97,"v":8100},{"d":"2013-06-27","o":2.98,"h":3.01,"l":2.98,"c":2.98,"v":2800},{"d":"2013-06-28","o":2.99,"h":3,"l":2.74,"c":2.74,"v":128300},{"d":"2013-07-01","o":2.8,"h":3,"l":2.8,"c":3,"v":29800},{"d":"2013-07-02","o":3,"h":3.05,"l":2.85,"c":3.03,"v":27900},{"d":"2013-07-03","o":3.02,"h":3.1,"l":2.99,"c":2.99,"v":22200},{"d":"2013-07-05","o":3,"h":3.1,"l":2.99,"c":3,"v":21100},{"d":"2013-07-08","o":3,"h":3.1,"l":2.99,"c":3.01,"v":29800},{"d":"2013-07-09","o":3,"h":3.09,"l":2.98,"c":3.01,"v":22800},{"d":"2013-07-10","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":4400},{"d":"2013-07-11","o":3.01,"h":3.09,"l":2.99,"c":2.99,"v":18500},{"d":"2013-07-12","o":3.02,"h":3.1,"l":2.99,"c":3.03,"v":8000},{"d":"2013-07-15","o":3.08,"h":3.1,"l":3.05,"c":3.1,"v":10200},{"d":"2013-07-16","o":3.05,"h":3.1,"l":3,"c":3,"v":16500},{"d":"2013-07-17","o":3,"h":3.08,"l":2.98,"c":3,"v":34800},{"d":"2013-07-18","o":3.01,"h":3.09,"l":2.99,"c":3.07,"v":11300},{"d":"2013-07-19","o":3.05,"h":3.15,"l":3.01,"c":3.03,"v":31000},{"d":"2013-07-22","o":3.06,"h":3.09,"l":2.75,"c":3.01,"v":125100},{"d":"2013-07-23","o":2.99,"h":3.03,"l":2.99,"c":3.02,"v":24700},{"d":"2013-07-24","o":3.01,"h":3.01,"l":2.97,"c":3,"v":43600},{"d":"2013-07-25","o":2.98,"h":3.03,"l":2.98,"c":3.02,"v":10900},{"d":"2013-07-26","o":2.98,"h":3.01,"l":2.96,"c":3.01,"v":23400},{"d":"2013-07-29","o":3,"h":3.03,"l":2.98,"c":3,"v":12400},{"d":"2013-07-30","o":3,"h":3.03,"l":3,"c":3,"v":2000},{"d":"2013-07-31","o":3,"h":3.03,"l":2.96,"c":2.97,"v":34200},{"d":"2013-08-01","o":3,"h":3.07,"l":2.98,"c":3.07,"v":20300},{"d":"2013-08-02","o":3.07,"h":3.1,"l":3,"c":3,"v":16900},{"d":"2013-08-05","o":2.98,"h":3.01,"l":2.98,"c":2.98,"v":6100},{"d":"2013-08-06","o":2.99,"h":2.99,"l":2.98,"c":2.98,"v":9500},{"d":"2013-08-07","o":2.95,"h":3.02,"l":2.95,"c":2.99,"v":6400},{"d":"2013-08-08","o":3.02,"h":3.1,"l":3,"c":3.04,"v":54300},{"d":"2013-08-09","o":3.08,"h":3.39,"l":3.05,"c":3.12,"v":53400},{"d":"2013-08-12","o":3.12,"h":3.25,"l":3.08,"c":3.08,"v":13000},{"d":"2013-08-13","o":3.12,"h":3.24,"l":3.05,"c":3.05,"v":32100},{"d":"2013-08-14","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":7600},{"d":"2013-08-15","o":3.01,"h":3.09,"l":3.01,"c":3.05,"v":9000},{"d":"2013-08-16","o":3.05,"h":3.25,"l":3.02,"c":3.04,"v":9200},{"d":"2013-08-19","o":3.05,"h":3.08,"l":3,"c":3,"v":3500},{"d":"2013-08-20","o":3,"h":3.09,"l":3,"c":3.06,"v":6900},{"d":"2013-08-21","o":3.05,"h":3.16,"l":3.01,"c":3.06,"v":9900},{"d":"2013-08-22","o":3.08,"h":3.12,"l":3.08,"c":3.12,"v":800},{"d":"2013-08-23","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":7000},{"d":"2013-08-26","o":3.1,"h":3.12,"l":3.06,"c":3.06,"v":4100},{"d":"2013-08-27","o":3.06,"h":3.33,"l":3.06,"c":3.08,"v":4900},{"d":"2013-08-28","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":300},{"d":"2013-08-29","o":3.1,"h":3.16,"l":3.08,"c":3.08,"v":900},{"d":"2013-08-30","o":3.1,"h":3.13,"l":3.1,"c":3.13,"v":1300},{"d":"2013-09-03","o":3.16,"h":3.19,"l":3.08,"c":3.1,"v":16600},{"d":"2013-09-04","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":11500},{"d":"2013-09-05","o":3.25,"h":3.25,"l":3.1,"c":3.14,"v":3100},{"d":"2013-09-06","o":3.13,"h":3.27,"l":3.09,"c":3.19,"v":9700},{"d":"2013-09-09","o":3.23,"h":3.34,"l":3.15,"c":3.26,"v":12100},{"d":"2013-09-10","o":3.28,"h":3.29,"l":3.15,"c":3.16,"v":19800},{"d":"2013-09-11","o":3.16,"h":3.29,"l":3.16,"c":3.29,"v":5200},{"d":"2013-09-12","o":3.27,"h":3.27,"l":3.16,"c":3.2,"v":8700},{"d":"2013-09-13","o":3.24,"h":3.24,"l":3.15,"c":3.2,"v":3000},{"d":"2013-09-16","o":3.2,"h":3.2,"l":3.17,"c":3.19,"v":6000},{"d":"2013-09-17","o":3.16,"h":3.16,"l":3.1,"c":3.16,"v":83400},{"d":"2013-09-18","o":3.11,"h":3.2,"l":3.11,"c":3.2,"v":6600},{"d":"2013-09-19","o":3.17,"h":3.27,"l":3.11,"c":3.24,"v":10200},{"d":"2013-09-20","o":3.18,"h":3.18,"l":3.11,"c":3.11,"v":12500},{"d":"2013-09-23","o":3.12,"h":3.16,"l":3.1,"c":3.13,"v":1400},{"d":"2013-09-24","o":3.1,"h":3.16,"l":3.1,"c":3.16,"v":500},{"d":"2013-09-25","o":3.13,"h":3.18,"l":3.13,"c":3.18,"v":1600},{"d":"2013-09-26","o":3.15,"h":3.21,"l":3.14,"c":3.14,"v":1300},{"d":"2013-09-27","o":3.15,"h":3.27,"l":3.14,"c":3.14,"v":1400},{"d":"2013-09-30","o":3.19,"h":3.23,"l":3.1,"c":3.15,"v":2000},{"d":"2013-10-01","o":3.17,"h":3.26,"l":3.11,"c":3.26,"v":71000},{"d":"2013-10-02","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":300},{"d":"2013-10-03","o":3.21,"h":3.21,"l":3.09,"c":3.15,"v":37100},{"d":"2013-10-04","o":3.15,"h":3.15,"l":3.07,"c":3.15,"v":14000},{"d":"2013-10-07","o":3.1,"h":3.16,"l":3.07,"c":3.07,"v":3300},{"d":"2013-10-08","o":3.09,"h":3.12,"l":3.03,"c":3.12,"v":10600},{"d":"2013-10-09","o":3.1,"h":3.13,"l":3.02,"c":3.03,"v":9600},{"d":"2013-10-10","o":3.09,"h":3.12,"l":3.09,"c":3.12,"v":7200},{"d":"2013-10-11","o":3.12,"h":3.12,"l":3.03,"c":3.1,"v":15400},{"d":"2013-10-14","o":3.11,"h":3.15,"l":3.08,"c":3.15,"v":800},{"d":"2013-10-15","o":3.11,"h":3.14,"l":3.05,"c":3.05,"v":26400},{"d":"2013-10-16","o":3.11,"h":3.13,"l":3.06,"c":3.06,"v":8300},{"d":"2013-10-17","o":3.1,"h":3.17,"l":3.09,"c":3.09,"v":18600},{"d":"2013-10-18","o":3.18,"h":3.18,"l":3.12,"c":3.12,"v":500},{"d":"2013-10-21","o":3.07,"h":3.22,"l":3.01,"c":3.1,"v":35400},{"d":"2013-10-22","o":3.12,"h":3.29,"l":3.12,"c":3.18,"v":67700},{"d":"2013-10-23","o":3.18,"h":3.21,"l":3.16,"c":3.18,"v":16100},{"d":"2013-10-24","o":3.18,"h":3.21,"l":3.18,"c":3.21,"v":6300},{"d":"2013-10-25","o":3.22,"h":3.22,"l":3.19,"c":3.21,"v":7500},{"d":"2013-10-28","o":3.19,"h":3.2,"l":3.18,"c":3.18,"v":7200},{"d":"2013-10-29","o":3.18,"h":3.21,"l":3.18,"c":3.18,"v":11200},{"d":"2013-10-30","o":3.11,"h":3.18,"l":3.1,"c":3.18,"v":2300},{"d":"2013-10-31","o":3.19,"h":3.19,"l":3.13,"c":3.13,"v":1300},{"d":"2013-11-01","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":0},{"d":"2013-11-04","o":3.13,"h":3.15,"l":3.11,"c":3.11,"v":4200},{"d":"2013-11-05","o":3.09,"h":3.15,"l":3.09,"c":3.15,"v":400},{"d":"2013-11-06","o":3.1,"h":3.14,"l":3.1,"c":3.13,"v":800},{"d":"2013-11-07","o":3.14,"h":3.14,"l":3.1,"c":3.1,"v":4100},{"d":"2013-11-08","o":3.11,"h":3.12,"l":3.09,"c":3.1,"v":6600},{"d":"2013-11-11","o":3.08,"h":3.14,"l":3.06,"c":3.13,"v":8000},{"d":"2013-11-12","o":3.09,"h":3.12,"l":3.08,"c":3.09,"v":17500},{"d":"2013-11-13","o":3.08,"h":3.1,"l":3.07,"c":3.09,"v":800},{"d":"2013-11-14","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":700},{"d":"2013-11-15","o":3.09,"h":3.11,"l":3.06,"c":3.06,"v":800},{"d":"2013-11-18","o":3.09,"h":3.09,"l":3.05,"c":3.05,"v":12700},{"d":"2013-11-19","o":3.05,"h":3.06,"l":3.05,"c":3.06,"v":14700},{"d":"2013-11-20","o":3.09,"h":3.09,"l":3.04,"c":3.05,"v":20200},{"d":"2013-11-21","o":3.03,"h":3.05,"l":3.03,"c":3.05,"v":8700},{"d":"2013-11-22","o":3.05,"h":3.05,"l":3.03,"c":3.04,"v":5300},{"d":"2013-11-25","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":8100},{"d":"2013-11-26","o":3.07,"h":3.07,"l":3.03,"c":3.03,"v":8200},{"d":"2013-11-27","o":3.02,"h":3.12,"l":3.02,"c":3.09,"v":5200},{"d":"2013-11-29","o":3.1,"h":3.1,"l":3.03,"c":3.03,"v":1200},{"d":"2013-12-02","o":3.1,"h":3.1,"l":3.03,"c":3.04,"v":27900},{"d":"2013-12-03","o":3.08,"h":3.08,"l":3.03,"c":3.06,"v":1100},{"d":"2013-12-04","o":3.08,"h":3.08,"l":3.02,"c":3.02,"v":5700},{"d":"2013-12-05","o":3.02,"h":3.12,"l":3.02,"c":3.09,"v":6900},{"d":"2013-12-06","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":20800},{"d":"2013-12-09","o":3.07,"h":3.08,"l":3.04,"c":3.04,"v":5600},{"d":"2013-12-10","o":3.02,"h":3.05,"l":3.02,"c":3.04,"v":12800},{"d":"2013-12-11","o":3.04,"h":3.04,"l":3,"c":3.02,"v":26800},{"d":"2013-12-12","o":3,"h":3.02,"l":2.99,"c":2.99,"v":24100},{"d":"2013-12-13","o":3.01,"h":3.03,"l":2.99,"c":2.99,"v":15500},{"d":"2013-12-16","o":3,"h":3.03,"l":3,"c":3.02,"v":35000},{"d":"2013-12-17","o":3,"h":3.05,"l":2.99,"c":3.02,"v":11500},{"d":"2013-12-18","o":3.01,"h":3.03,"l":3,"c":3,"v":7800},{"d":"2013-12-19","o":3,"h":3.01,"l":3,"c":3.01,"v":2700},{"d":"2013-12-20","o":3.03,"h":3.09,"l":3.01,"c":3.01,"v":12700},{"d":"2013-12-23","o":3.06,"h":3.13,"l":3.02,"c":3.08,"v":29200},{"d":"2013-12-24","o":3.07,"h":3.09,"l":3.03,"c":3.06,"v":1800},{"d":"2013-12-26","o":3.06,"h":3.06,"l":3.03,"c":3.03,"v":3100},{"d":"2013-12-27","o":3.04,"h":3.09,"l":3.04,"c":3.08,"v":5700},{"d":"2013-12-30","o":3.06,"h":3.1,"l":3,"c":3.01,"v":30100},{"d":"2013-12-31","o":3.02,"h":3.06,"l":3.02,"c":3.03,"v":6700},{"d":"2014-01-02","o":3.06,"h":3.06,"l":3.02,"c":3.03,"v":27000},{"d":"2014-01-03","o":3.06,"h":3.06,"l":3.05,"c":3.06,"v":4700},{"d":"2014-01-06","o":3.03,"h":3.06,"l":3.02,"c":3.02,"v":17000},{"d":"2014-01-07","o":3.02,"h":3.06,"l":3.02,"c":3.03,"v":11300},{"d":"2014-01-08","o":3.03,"h":3.05,"l":3.01,"c":3.02,"v":66700},{"d":"2014-01-09","o":3.02,"h":3.04,"l":3,"c":3,"v":121500},{"d":"2014-01-10","o":3.02,"h":3.02,"l":3.01,"c":3.02,"v":12500},{"d":"2014-01-13","o":3.03,"h":3.06,"l":3.02,"c":3.02,"v":26500},{"d":"2014-01-14","o":3.04,"h":3.06,"l":3.04,"c":3.05,"v":25600},{"d":"2014-01-15","o":3.05,"h":3.14,"l":3.03,"c":3.14,"v":52700},{"d":"2014-01-16","o":3.11,"h":3.2,"l":3.05,"c":3.18,"v":95000},{"d":"2014-01-17","o":3.2,"h":3.2,"l":3.1,"c":3.11,"v":53500},{"d":"2014-01-21","o":3.14,"h":3.25,"l":3.1,"c":3.16,"v":60300},{"d":"2014-01-22","o":3.18,"h":3.18,"l":3.1,"c":3.12,"v":89500},{"d":"2014-01-23","o":3.15,"h":3.35,"l":3.15,"c":3.31,"v":137100},{"d":"2014-01-24","o":3.33,"h":3.35,"l":3.2,"c":3.34,"v":100000},{"d":"2014-01-27","o":3.37,"h":3.37,"l":3.27,"c":3.36,"v":78000},{"d":"2014-01-28","o":3.37,"h":3.37,"l":3.28,"c":3.28,"v":27500},{"d":"2014-01-29","o":3.24,"h":3.28,"l":3.22,"c":3.27,"v":20400},{"d":"2014-01-30","o":3.28,"h":3.29,"l":3.26,"c":3.29,"v":800},{"d":"2014-01-31","o":3.25,"h":3.32,"l":3.25,"c":3.26,"v":6100},{"d":"2014-02-03","o":3.29,"h":3.29,"l":3.15,"c":3.18,"v":8900},{"d":"2014-02-04","o":3.16,"h":3.24,"l":3.15,"c":3.17,"v":10700},{"d":"2014-02-05","o":3.15,"h":3.16,"l":3.1,"c":3.16,"v":26300},{"d":"2014-02-06","o":3.12,"h":3.18,"l":3.11,"c":3.17,"v":12900},{"d":"2014-02-07","o":3.2,"h":3.2,"l":3.11,"c":3.12,"v":40100},{"d":"2014-02-10","o":3.1,"h":3.19,"l":3.1,"c":3.18,"v":29600},{"d":"2014-02-11","o":3.2,"h":3.2,"l":3.13,"c":3.18,"v":9900},{"d":"2014-02-12","o":3.17,"h":3.2,"l":3.13,"c":3.16,"v":118200},{"d":"2014-02-13","o":3.14,"h":3.17,"l":3.13,"c":3.17,"v":1800},{"d":"2014-02-14","o":3.16,"h":3.18,"l":3.12,"c":3.14,"v":10500},{"d":"2014-02-18","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":44400},{"d":"2014-02-19","o":3.19,"h":3.2,"l":3.18,"c":3.18,"v":27400},{"d":"2014-02-20","o":3.15,"h":3.2,"l":3.13,"c":3.19,"v":43700},{"d":"2014-02-21","o":3.18,"h":3.18,"l":3.17,"c":3.17,"v":10000},{"d":"2014-02-24","o":3.18,"h":3.18,"l":3.15,"c":3.18,"v":17000},{"d":"2014-02-25","o":3.18,"h":3.33,"l":3.18,"c":3.33,"v":89000},{"d":"2014-02-26","o":3.25,"h":3.31,"l":3.17,"c":3.21,"v":38400},{"d":"2014-02-27","o":3.2,"h":3.27,"l":3.19,"c":3.23,"v":38700},{"d":"2014-02-28","o":3.2,"h":3.23,"l":3.19,"c":3.19,"v":29700},{"d":"2014-03-03","o":3.26,"h":3.27,"l":3.16,"c":3.2,"v":10800},{"d":"2014-03-04","o":3.17,"h":3.27,"l":3.17,"c":3.22,"v":27700},{"d":"2014-03-05","o":3.24,"h":3.24,"l":3.22,"c":3.23,"v":3300},{"d":"2014-03-06","o":3.22,"h":3.26,"l":3.22,"c":3.24,"v":9400},{"d":"2014-03-07","o":3.2,"h":3.4,"l":3.2,"c":3.4,"v":35700},{"d":"2014-03-10","o":3.32,"h":3.72,"l":3.32,"c":3.53,"v":74300},{"d":"2014-03-11","o":3.58,"h":3.82,"l":3.5,"c":3.79,"v":85900},{"d":"2014-03-12","o":3.73,"h":3.79,"l":3.62,"c":3.64,"v":93500},{"d":"2014-03-13","o":3.69,"h":3.83,"l":3.65,"c":3.72,"v":74300},{"d":"2014-03-14","o":3.75,"h":3.85,"l":3.74,"c":3.8,"v":23800},{"d":"2014-03-17","o":3.85,"h":3.9,"l":3.76,"c":3.85,"v":56900},{"d":"2014-03-18","o":3.85,"h":3.92,"l":3.81,"c":3.91,"v":38500},{"d":"2014-03-19","o":3.92,"h":3.92,"l":3.83,"c":3.86,"v":26700},{"d":"2014-03-20","o":3.88,"h":3.9,"l":3.72,"c":3.78,"v":54500},{"d":"2014-03-21","o":3.75,"h":3.83,"l":3.59,"c":3.83,"v":402000},{"d":"2014-03-24","o":3.8,"h":3.87,"l":3.5,"c":3.74,"v":127600},{"d":"2014-03-25","o":3.76,"h":3.86,"l":3.71,"c":3.77,"v":25000},{"d":"2014-03-26","o":3.7,"h":3.85,"l":3.69,"c":3.83,"v":81800},{"d":"2014-03-27","o":3.86,"h":3.87,"l":3.69,"c":3.86,"v":34200},{"d":"2014-03-28","o":3.82,"h":3.87,"l":3.75,"c":3.87,"v":19900},{"d":"2014-03-31","o":3.83,"h":3.92,"l":3.81,"c":3.85,"v":28100},{"d":"2014-04-01","o":3.89,"h":3.92,"l":3.7,"c":3.88,"v":31700},{"d":"2014-04-02","o":3.76,"h":3.93,"l":3.76,"c":3.87,"v":11700},{"d":"2014-04-03","o":3.89,"h":3.91,"l":3.79,"c":3.86,"v":16500},{"d":"2014-04-04","o":3.84,"h":3.9,"l":3.82,"c":3.88,"v":13300},{"d":"2014-04-07","o":3.9,"h":3.92,"l":3.8,"c":3.83,"v":46500},{"d":"2014-04-08","o":3.81,"h":3.88,"l":3.8,"c":3.8,"v":10200},{"d":"2014-04-09","o":3.84,"h":3.88,"l":3.77,"c":3.79,"v":37000},{"d":"2014-04-10","o":3.78,"h":3.87,"l":3.76,"c":3.76,"v":8400},{"d":"2014-04-11","o":3.73,"h":3.83,"l":3.69,"c":3.69,"v":15900},{"d":"2014-04-14","o":3.74,"h":3.77,"l":3.65,"c":3.65,"v":12300},{"d":"2014-04-15","o":3.64,"h":3.73,"l":3.51,"c":3.62,"v":74900},{"d":"2014-04-16","o":3.64,"h":3.64,"l":3.53,"c":3.53,"v":15700},{"d":"2014-04-17","o":3.53,"h":3.67,"l":3.53,"c":3.58,"v":7600},{"d":"2014-04-21","o":3.6,"h":3.73,"l":3.6,"c":3.65,"v":11300},{"d":"2014-04-22","o":3.72,"h":3.72,"l":3.42,"c":3.49,"v":108900},{"d":"2014-04-23","o":3.49,"h":3.59,"l":3.41,"c":3.59,"v":29100},{"d":"2014-04-24","o":3.52,"h":3.59,"l":3.49,"c":3.54,"v":19300},{"d":"2014-04-25","o":3.47,"h":3.58,"l":3.43,"c":3.47,"v":25200},{"d":"2014-04-28","o":3.55,"h":3.59,"l":3.43,"c":3.49,"v":34500},{"d":"2014-04-29","o":3.46,"h":3.52,"l":3.42,"c":3.5,"v":14900},{"d":"2014-04-30","o":3.48,"h":3.48,"l":3.42,"c":3.48,"v":11600},{"d":"2014-05-01","o":3.53,"h":3.55,"l":3.45,"c":3.46,"v":2400},{"d":"2014-05-02","o":3.46,"h":3.53,"l":3.42,"c":3.43,"v":9200},{"d":"2014-05-05","o":3.44,"h":3.52,"l":3.43,"c":3.44,"v":9900},{"d":"2014-05-06","o":3.46,"h":3.5,"l":3.42,"c":3.44,"v":9100},{"d":"2014-05-07","o":3.52,"h":3.52,"l":3.43,"c":3.43,"v":7100},{"d":"2014-05-08","o":3.45,"h":3.54,"l":3.45,"c":3.5,"v":5900},{"d":"2014-05-09","o":3.56,"h":3.58,"l":3.43,"c":3.55,"v":6100},{"d":"2014-05-12","o":3.58,"h":3.58,"l":3.41,"c":3.56,"v":7900},{"d":"2014-05-13","o":3.49,"h":3.6,"l":3.4,"c":3.57,"v":29800},{"d":"2014-05-14","o":3.6,"h":3.6,"l":3.44,"c":3.59,"v":3700},{"d":"2014-05-15","o":3.46,"h":3.62,"l":3.46,"c":3.59,"v":11400},{"d":"2014-05-16","o":3.43,"h":3.57,"l":3.41,"c":3.5,"v":5400},{"d":"2014-05-19","o":3.46,"h":3.52,"l":3.46,"c":3.49,"v":2500},{"d":"2014-05-20","o":3.47,"h":3.5,"l":3.41,"c":3.47,"v":10000},{"d":"2014-05-21","o":3.41,"h":3.54,"l":3.4,"c":3.44,"v":12500},{"d":"2014-05-22","o":3.48,"h":3.49,"l":3.42,"c":3.42,"v":6100},{"d":"2014-05-23","o":3.5,"h":3.5,"l":3.44,"c":3.5,"v":900},{"d":"2014-05-27","o":3.47,"h":3.5,"l":3.44,"c":3.49,"v":3600},{"d":"2014-05-28","o":3.49,"h":3.5,"l":3.46,"c":3.5,"v":9800},{"d":"2014-05-29","o":3.5,"h":3.5,"l":3.46,"c":3.46,"v":2200},{"d":"2014-05-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"2014-06-02","o":3.48,"h":3.48,"l":3.4,"c":3.4,"v":7300},{"d":"2014-06-03","o":3.4,"h":3.44,"l":3.35,"c":3.43,"v":31900},{"d":"2014-06-04","o":3.41,"h":3.44,"l":3.35,"c":3.44,"v":32700},{"d":"2014-06-05","o":3.42,"h":3.43,"l":3.4,"c":3.4,"v":4200},{"d":"2014-06-06","o":3.52,"h":3.52,"l":3.42,"c":3.48,"v":3000},{"d":"2014-06-09","o":3.45,"h":3.51,"l":3.41,"c":3.5,"v":29100},{"d":"2014-06-10","o":3.53,"h":3.53,"l":3.5,"c":3.5,"v":8000},{"d":"2014-06-11","o":3.52,"h":3.53,"l":3.52,"c":3.52,"v":1300},{"d":"2014-06-12","o":3.41,"h":3.52,"l":3.37,"c":3.51,"v":1500},{"d":"2014-06-13","o":3.51,"h":3.51,"l":3.35,"c":3.42,"v":7500},{"d":"2014-06-16","o":3.42,"h":3.53,"l":3.42,"c":3.53,"v":9700},{"d":"2014-06-17","o":3.53,"h":3.53,"l":3.48,"c":3.53,"v":6400},{"d":"2014-06-18","o":3.52,"h":3.53,"l":3.45,"c":3.48,"v":2800},{"d":"2014-06-19","o":3.53,"h":3.54,"l":3.46,"c":3.47,"v":9100},{"d":"2014-06-20","o":3.52,"h":3.52,"l":3.42,"c":3.5,"v":9900},{"d":"2014-06-23","o":3.47,"h":3.53,"l":3.47,"c":3.51,"v":5000},{"d":"2014-06-24","o":3.44,"h":3.53,"l":3.41,"c":3.53,"v":21600},{"d":"2014-06-25","o":3.48,"h":3.48,"l":3.43,"c":3.47,"v":6000},{"d":"2014-06-26","o":3.44,"h":3.51,"l":3.43,"c":3.49,"v":6300},{"d":"2014-06-27","o":3.43,"h":3.54,"l":3.43,"c":3.54,"v":7700},{"d":"2014-06-30","o":3.54,"h":3.54,"l":3.48,"c":3.48,"v":2900},{"d":"2014-07-01","o":3.5,"h":3.5,"l":3.46,"c":3.5,"v":6200},{"d":"2014-07-02","o":3.49,"h":3.49,"l":3.48,"c":3.49,"v":2900},{"d":"2014-07-03","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":500},{"d":"2014-07-07","o":3.5,"h":3.54,"l":3.5,"c":3.52,"v":4500},{"d":"2014-07-08","o":3.5,"h":3.5,"l":3.47,"c":3.47,"v":400},{"d":"2014-07-09","o":3.47,"h":3.49,"l":3.46,"c":3.46,"v":6300},{"d":"2014-07-10","o":3.49,"h":3.5,"l":3.45,"c":3.46,"v":900},{"d":"2014-07-11","o":3.45,"h":3.51,"l":3.45,"c":3.46,"v":2600},{"d":"2014-07-14","o":3.49,"h":3.49,"l":3.45,"c":3.49,"v":8400},{"d":"2014-07-15","o":3.45,"h":3.45,"l":3.35,"c":3.4,"v":25000},{"d":"2014-07-16","o":3.48,"h":3.48,"l":3.37,"c":3.42,"v":5900},{"d":"2014-07-17","o":3.47,"h":3.47,"l":3.45,"c":3.45,"v":2700},{"d":"2014-07-18","o":3.45,"h":3.45,"l":3.38,"c":3.42,"v":6000},{"d":"2014-07-21","o":3.4,"h":3.42,"l":3.36,"c":3.36,"v":19500},{"d":"2014-07-22","o":3.37,"h":3.45,"l":3.36,"c":3.4,"v":40500},{"d":"2014-07-23","o":3.4,"h":3.41,"l":3.35,"c":3.36,"v":34200},{"d":"2014-07-24","o":3.34,"h":3.37,"l":3.33,"c":3.33,"v":39100},{"d":"2014-07-25","o":3.37,"h":3.37,"l":3.33,"c":3.33,"v":2800},{"d":"2014-07-28","o":3.32,"h":3.38,"l":3.3,"c":3.3,"v":22200},{"d":"2014-07-29","o":3.27,"h":3.3,"l":3.13,"c":3.17,"v":59900},{"d":"2014-07-30","o":3.27,"h":3.28,"l":3.11,"c":3.18,"v":56300},{"d":"2014-07-31","o":3.19,"h":3.25,"l":3.15,"c":3.18,"v":11500},{"d":"2014-08-01","o":3.25,"h":3.26,"l":3.22,"c":3.24,"v":1100},{"d":"2014-08-04","o":3.24,"h":3.25,"l":3.11,"c":3.23,"v":1200},{"d":"2014-08-05","o":3.21,"h":3.26,"l":3.12,"c":3.18,"v":7000},{"d":"2014-08-06","o":3.13,"h":3.25,"l":3.13,"c":3.24,"v":10700},{"d":"2014-08-07","o":3.21,"h":3.24,"l":3.14,"c":3.14,"v":18400},{"d":"2014-08-08","o":3.18,"h":3.26,"l":3.15,"c":3.26,"v":8300},{"d":"2014-08-11","o":3.21,"h":3.26,"l":3.15,"c":3.2,"v":10500},{"d":"2014-08-12","o":3.26,"h":3.37,"l":3.23,"c":3.33,"v":14900},{"d":"2014-08-13","o":3.23,"h":3.33,"l":3.23,"c":3.33,"v":6500},{"d":"2014-08-14","o":3.3,"h":3.32,"l":3.3,"c":3.31,"v":3000},{"d":"2014-08-15","o":3.33,"h":3.34,"l":3.32,"c":3.34,"v":1700},{"d":"2014-08-18","o":3.34,"h":3.35,"l":3.27,"c":3.27,"v":4800},{"d":"2014-08-19","o":3.29,"h":3.29,"l":3.23,"c":3.29,"v":4500},{"d":"2014-08-20","o":3.27,"h":3.29,"l":3.2,"c":3.28,"v":6400},{"d":"2014-08-21","o":3.29,"h":3.29,"l":3.21,"c":3.22,"v":1200},{"d":"2014-08-22","o":3.21,"h":3.25,"l":3.21,"c":3.25,"v":2400},{"d":"2014-08-25","o":3.23,"h":3.33,"l":3.23,"c":3.25,"v":60100},{"d":"2014-08-26","o":3.27,"h":3.32,"l":3.23,"c":3.24,"v":17800},{"d":"2014-08-27","o":3.28,"h":3.3,"l":3.25,"c":3.3,"v":6500},{"d":"2014-08-28","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":71400},{"d":"2014-08-29","o":3.26,"h":3.26,"l":3.18,"c":3.2,"v":11100},{"d":"2014-09-02","o":3.24,"h":3.26,"l":3.2,"c":3.21,"v":11100},{"d":"2014-09-03","o":3.3,"h":3.32,"l":3.21,"c":3.28,"v":2300},{"d":"2014-09-04","o":3.25,"h":3.31,"l":3.2,"c":3.31,"v":12800},{"d":"2014-09-05","o":3.33,"h":3.35,"l":3.26,"c":3.32,"v":16100},{"d":"2014-09-08","o":3.35,"h":3.35,"l":3.26,"c":3.27,"v":9500},{"d":"2014-09-09","o":3.27,"h":3.34,"l":3.25,"c":3.26,"v":5800},{"d":"2014-09-10","o":3.35,"h":3.35,"l":3.26,"c":3.26,"v":2900},{"d":"2014-09-11","o":3.35,"h":3.35,"l":3.21,"c":3.25,"v":11400},{"d":"2014-09-12","o":3.3,"h":3.33,"l":3.24,"c":3.24,"v":1700},{"d":"2014-09-15","o":3.33,"h":3.33,"l":3.23,"c":3.25,"v":6000},{"d":"2014-09-16","o":3.26,"h":3.45,"l":3.25,"c":3.26,"v":3400},{"d":"2014-09-17","o":3.26,"h":3.32,"l":3.25,"c":3.31,"v":5600},{"d":"2014-09-18","o":3.31,"h":3.33,"l":3.28,"c":3.3,"v":23100},{"d":"2014-09-19","o":3.26,"h":3.37,"l":3.25,"c":3.37,"v":14100},{"d":"2014-09-22","o":3.4,"h":3.4,"l":3.29,"c":3.29,"v":13200},{"d":"2014-09-23","o":3.3,"h":3.4,"l":3.3,"c":3.38,"v":1600},{"d":"2014-09-24","o":3.36,"h":3.38,"l":3.3,"c":3.37,"v":1900},{"d":"2014-09-25","o":3.31,"h":3.35,"l":3.22,"c":3.23,"v":6400},{"d":"2014-09-26","o":3.3,"h":3.36,"l":3.25,"c":3.26,"v":14200},{"d":"2014-09-29","o":3.21,"h":3.49,"l":3.21,"c":3.3,"v":5700},{"d":"2014-09-30","o":3.24,"h":3.3,"l":3.23,"c":3.3,"v":2200},{"d":"2014-10-01","o":3.27,"h":3.29,"l":3.23,"c":3.23,"v":9400},{"d":"2014-10-02","o":3.21,"h":3.32,"l":3.21,"c":3.31,"v":1400},{"d":"2014-10-03","o":3.23,"h":3.3,"l":3.22,"c":3.27,"v":5100},{"d":"2014-10-06","o":3.28,"h":3.28,"l":3.24,"c":3.28,"v":5400},{"d":"2014-10-07","o":3.24,"h":3.31,"l":3.13,"c":3.13,"v":8300},{"d":"2014-10-08","o":3.23,"h":3.23,"l":3.19,"c":3.2,"v":11800},{"d":"2014-10-09","o":3.2,"h":3.23,"l":3.15,"c":3.22,"v":6400},{"d":"2014-10-10","o":3.2,"h":3.21,"l":3.15,"c":3.16,"v":5500},{"d":"2014-10-13","o":3.15,"h":3.21,"l":3.15,"c":3.21,"v":800},{"d":"2014-10-14","o":3.15,"h":3.3,"l":3.01,"c":3.15,"v":28300},{"d":"2014-10-15","o":3.11,"h":3.18,"l":3.08,"c":3.12,"v":19200},{"d":"2014-10-16","o":3.1,"h":3.17,"l":3.02,"c":3.05,"v":7700},{"d":"2014-10-17","o":3.15,"h":3.22,"l":3.1,"c":3.16,"v":21600},{"d":"2014-10-20","o":3.15,"h":3.2,"l":3.1,"c":3.2,"v":4300},{"d":"2014-10-21","o":3.21,"h":3.22,"l":3.1,"c":3.22,"v":4600},{"d":"2014-10-22","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":0},{"d":"2014-10-23","o":3.15,"h":3.21,"l":3.15,"c":3.15,"v":6100},{"d":"2014-10-24","o":3.21,"h":3.21,"l":3.11,"c":3.13,"v":7900},{"d":"2014-10-27","o":3.12,"h":3.17,"l":3.12,"c":3.17,"v":2000},{"d":"2014-10-28","o":3.13,"h":3.18,"l":3.12,"c":3.16,"v":3500},{"d":"2014-10-29","o":3.19,"h":3.19,"l":3.1,"c":3.17,"v":6300},{"d":"2014-10-30","o":3.12,"h":3.19,"l":3.09,"c":3.1,"v":22400},{"d":"2014-10-31","o":3.13,"h":3.15,"l":3.06,"c":3.15,"v":2300},{"d":"2014-11-03","o":3.17,"h":3.23,"l":3.11,"c":3.18,"v":13700},{"d":"2014-11-04","o":3.14,"h":3.31,"l":3.12,"c":3.2,"v":27400},{"d":"2014-11-05","o":3.26,"h":3.34,"l":3.17,"c":3.23,"v":17500},{"d":"2014-11-06","o":3.18,"h":3.28,"l":3.16,"c":3.27,"v":20900},{"d":"2014-11-07","o":3.17,"h":3.35,"l":3.17,"c":3.21,"v":24900},{"d":"2014-11-10","o":3.3,"h":3.3,"l":3.16,"c":3.16,"v":1700},{"d":"2014-11-11","o":3.2,"h":3.28,"l":3.16,"c":3.16,"v":9400},{"d":"2014-11-12","o":3.23,"h":3.23,"l":3.1,"c":3.2,"v":9600},{"d":"2014-11-13","o":3.21,"h":3.24,"l":3.12,"c":3.14,"v":3000},{"d":"2014-11-14","o":3.21,"h":3.21,"l":3.13,"c":3.13,"v":1900},{"d":"2014-11-17","o":3.18,"h":3.19,"l":3.05,"c":3.05,"v":28400},{"d":"2014-11-18","o":3.11,"h":3.11,"l":3.04,"c":3.1,"v":19100},{"d":"2014-11-19","o":3.07,"h":3.13,"l":3.07,"c":3.09,"v":2700},{"d":"2014-11-20","o":3.09,"h":3.09,"l":3.05,"c":3.06,"v":7800},{"d":"2014-11-21","o":3.09,"h":3.09,"l":3.06,"c":3.06,"v":1100},{"d":"2014-11-24","o":3.08,"h":3.09,"l":3.03,"c":3.05,"v":66000},{"d":"2014-11-25","o":3.02,"h":3.1,"l":3.02,"c":3.08,"v":33900},{"d":"2014-11-26","o":3.1,"h":3.1,"l":3.05,"c":3.05,"v":18600},{"d":"2014-11-28","o":3.04,"h":3.08,"l":3.01,"c":3.02,"v":33200},{"d":"2014-12-01","o":3.01,"h":3.05,"l":3.01,"c":3.05,"v":3400},{"d":"2014-12-02","o":3.05,"h":3.13,"l":3.03,"c":3.09,"v":39800},{"d":"2014-12-03","o":3.07,"h":3.18,"l":3.07,"c":3.15,"v":15900},{"d":"2014-12-04","o":3.21,"h":3.21,"l":3.09,"c":3.13,"v":15300},{"d":"2014-12-05","o":3.1,"h":3.12,"l":3.08,"c":3.1,"v":12700},{"d":"2014-12-08","o":3.07,"h":3.19,"l":3.06,"c":3.17,"v":11200},{"d":"2014-12-09","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"2014-12-10","o":3.1,"h":3.18,"l":3.08,"c":3.1,"v":10800},{"d":"2014-12-11","o":3.1,"h":3.15,"l":3.05,"c":3.1,"v":13000},{"d":"2014-12-12","o":3.1,"h":3.13,"l":3.06,"c":3.12,"v":2500},{"d":"2014-12-15","o":3.09,"h":3.14,"l":3.05,"c":3.1,"v":6600},{"d":"2014-12-16","o":3.05,"h":3.12,"l":3.05,"c":3.12,"v":200},{"d":"2014-12-17","o":3.08,"h":3.15,"l":3.08,"c":3.15,"v":20500},{"d":"2014-12-18","o":3.14,"h":3.14,"l":3.08,"c":3.14,"v":4400},{"d":"2014-12-19","o":3.11,"h":3.12,"l":3.11,"c":3.12,"v":1000},{"d":"2014-12-22","o":3.08,"h":3.11,"l":3.04,"c":3.11,"v":13000},{"d":"2014-12-23","o":3.08,"h":3.11,"l":3.06,"c":3.11,"v":9400},{"d":"2014-12-24","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":600},{"d":"2014-12-26","o":3.08,"h":3.09,"l":3.07,"c":3.08,"v":17800},{"d":"2014-12-29","o":3.09,"h":3.11,"l":3.07,"c":3.09,"v":20800},{"d":"2014-12-30","o":3.11,"h":3.12,"l":3.08,"c":3.08,"v":16500},{"d":"2014-12-31","o":3.08,"h":3.14,"l":3.08,"c":3.13,"v":2400},{"d":"2015-01-02","o":3.1,"h":3.14,"l":3.03,"c":3.04,"v":22900},{"d":"2015-01-05","o":3.04,"h":3.14,"l":3.01,"c":3.05,"v":5800},{"d":"2015-01-06","o":3.04,"h":3.04,"l":2.98,"c":2.99,"v":104100},{"d":"2015-01-07","o":3,"h":3.05,"l":2.99,"c":3.05,"v":22100},{"d":"2015-01-08","o":3.05,"h":3.07,"l":3,"c":3.02,"v":3200},{"d":"2015-01-09","o":3,"h":3.08,"l":2.99,"c":3,"v":7400},{"d":"2015-01-12","o":3,"h":3.05,"l":3,"c":3.03,"v":54800},{"d":"2015-01-13","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":2800},{"d":"2015-01-14","o":3,"h":3.06,"l":2.98,"c":2.99,"v":53300},{"d":"2015-01-15","o":2.99,"h":3.03,"l":2.98,"c":3.03,"v":5800},{"d":"2015-01-16","o":3.01,"h":3.04,"l":3.01,"c":3.04,"v":1300},{"d":"2015-01-20","o":3.08,"h":3.08,"l":3,"c":3.07,"v":5500},{"d":"2015-01-21","o":3.02,"h":3.06,"l":2.98,"c":3.06,"v":25900},{"d":"2015-01-22","o":3,"h":3.05,"l":3,"c":3.05,"v":1000},{"d":"2015-01-23","o":3.02,"h":3.03,"l":2.99,"c":3.03,"v":500},{"d":"2015-01-26","o":2.99,"h":2.99,"l":2.91,"c":2.91,"v":306800},{"d":"2015-01-27","o":2.97,"h":3,"l":2.93,"c":2.95,"v":143100},{"d":"2015-01-28","o":2.98,"h":3.01,"l":2.93,"c":2.97,"v":66900},{"d":"2015-01-29","o":2.99,"h":3,"l":2.99,"c":3,"v":3400},{"d":"2015-01-30","o":3,"h":3,"l":2.99,"c":3,"v":300},{"d":"2015-02-02","o":2.99,"h":3,"l":2.97,"c":2.97,"v":14100},{"d":"2015-02-03","o":2.97,"h":3,"l":2.96,"c":3,"v":11000},{"d":"2015-02-04","o":2.95,"h":2.98,"l":2.95,"c":2.98,"v":600},{"d":"2015-02-05","o":2.96,"h":3,"l":2.95,"c":3,"v":5900},{"d":"2015-02-06","o":2.97,"h":3,"l":2.95,"c":2.97,"v":11200},{"d":"2015-02-09","o":2.95,"h":3,"l":2.95,"c":2.98,"v":2100},{"d":"2015-02-10","o":2.98,"h":2.98,"l":2.95,"c":2.95,"v":2300},{"d":"2015-02-11","o":2.95,"h":2.98,"l":2.95,"c":2.96,"v":3700},{"d":"2015-02-12","o":2.99,"h":2.99,"l":2.98,"c":2.98,"v":6900},{"d":"2015-02-13","o":3.02,"h":3.05,"l":2.98,"c":3.04,"v":39200},{"d":"2015-02-17","o":3.05,"h":3.05,"l":2.98,"c":3.01,"v":90100},{"d":"2015-02-18","o":3,"h":3.01,"l":2.98,"c":2.98,"v":19200},{"d":"2015-02-19","o":3,"h":3.04,"l":3,"c":3.01,"v":14500},{"d":"2015-02-20","o":3.01,"h":3.04,"l":2.94,"c":2.95,"v":701700},{"d":"2015-02-23","o":2.97,"h":3.03,"l":2.94,"c":2.94,"v":54800},{"d":"2015-02-24","o":2.94,"h":3.02,"l":2.93,"c":2.93,"v":126800},{"d":"2015-02-25","o":2.94,"h":3,"l":2.94,"c":2.94,"v":37000},{"d":"2015-02-26","o":2.95,"h":2.99,"l":2.91,"c":2.91,"v":171900},{"d":"2015-02-27","o":2.91,"h":3,"l":2.89,"c":2.94,"v":119200},{"d":"2015-03-02","o":2.95,"h":2.99,"l":2.92,"c":2.92,"v":9400},{"d":"2015-03-03","o":2.91,"h":2.98,"l":2.91,"c":2.92,"v":24300},{"d":"2015-03-04","o":2.9,"h":2.96,"l":2.87,"c":2.91,"v":182600},{"d":"2015-03-05","o":2.89,"h":2.97,"l":2.89,"c":2.94,"v":2100},{"d":"2015-03-06","o":2.88,"h":2.96,"l":2.88,"c":2.94,"v":7600},{"d":"2015-03-09","o":2.92,"h":2.95,"l":2.87,"c":2.88,"v":16000},{"d":"2015-03-10","o":2.86,"h":2.95,"l":2.86,"c":2.95,"v":9300},{"d":"2015-03-11","o":2.98,"h":3,"l":2.91,"c":2.91,"v":5600},{"d":"2015-03-12","o":3.02,"h":3.02,"l":2.95,"c":2.99,"v":1800},{"d":"2015-03-13","o":2.92,"h":2.97,"l":2.92,"c":2.95,"v":18600},{"d":"2015-03-16","o":2.93,"h":3,"l":2.92,"c":2.99,"v":56600},{"d":"2015-03-17","o":2.99,"h":3.05,"l":2.95,"c":2.96,"v":23400},{"d":"2015-03-18","o":2.96,"h":2.97,"l":2.95,"c":2.95,"v":107300},{"d":"2015-03-19","o":2.98,"h":2.98,"l":2.95,"c":2.96,"v":13100},{"d":"2015-03-20","o":2.98,"h":2.98,"l":2.95,"c":2.95,"v":22800},{"d":"2015-03-23","o":2.97,"h":2.98,"l":2.95,"c":2.97,"v":29000},{"d":"2015-03-24","o":2.96,"h":2.98,"l":2.96,"c":2.96,"v":22300},{"d":"2015-03-25","o":2.97,"h":2.97,"l":2.95,"c":2.95,"v":8900},{"d":"2015-03-26","o":2.98,"h":2.99,"l":2.98,"c":2.99,"v":17000},{"d":"2015-03-27","o":2.98,"h":3.08,"l":2.96,"c":2.98,"v":56200},{"d":"2015-03-30","o":3.01,"h":3.01,"l":2.96,"c":2.98,"v":15500},{"d":"2015-03-31","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":10000},{"d":"2015-04-01","o":2.96,"h":3,"l":2.96,"c":3,"v":12800},{"d":"2015-04-02","o":3,"h":3,"l":2.98,"c":3,"v":9700},{"d":"2015-04-06","o":2.99,"h":3.04,"l":2.98,"c":3,"v":21000},{"d":"2015-04-07","o":2.98,"h":3.01,"l":2.98,"c":3.01,"v":13900},{"d":"2015-04-08","o":2.98,"h":3.07,"l":2.98,"c":3.07,"v":21800},{"d":"2015-04-09","o":3,"h":3.09,"l":2.99,"c":3.09,"v":5900},{"d":"2015-04-10","o":3.08,"h":3.08,"l":3.01,"c":3.07,"v":6800},{"d":"2015-04-13","o":3,"h":3.09,"l":3,"c":3.08,"v":13200},{"d":"2015-04-14","o":3.08,"h":3.15,"l":3.07,"c":3.11,"v":74300},{"d":"2015-04-15","o":3.14,"h":3.31,"l":3.13,"c":3.24,"v":33700},{"d":"2015-04-16","o":3.23,"h":3.25,"l":3.15,"c":3.2,"v":12700},{"d":"2015-04-17","o":3.2,"h":3.2,"l":3.14,"c":3.19,"v":3700},{"d":"2015-04-20","o":3.16,"h":3.18,"l":3.15,"c":3.15,"v":11000},{"d":"2015-04-21","o":3.17,"h":3.29,"l":3.15,"c":3.22,"v":33100},{"d":"2015-04-22","o":3.25,"h":3.26,"l":3.15,"c":3.2,"v":47300},{"d":"2015-04-23","o":3.19,"h":3.2,"l":3.19,"c":3.2,"v":3900},{"d":"2015-04-24","o":3.16,"h":3.2,"l":3.15,"c":3.19,"v":7400},{"d":"2015-04-27","o":3.15,"h":3.34,"l":3.14,"c":3.3,"v":72600},{"d":"2015-04-28","o":3.35,"h":3.54,"l":3.31,"c":3.32,"v":56000},{"d":"2015-04-29","o":3.32,"h":3.37,"l":3.26,"c":3.26,"v":20400},{"d":"2015-04-30","o":3.2,"h":3.28,"l":3.14,"c":3.21,"v":5800},{"d":"2015-05-01","o":3.28,"h":3.3,"l":3.21,"c":3.23,"v":12700},{"d":"2015-05-04","o":3.23,"h":3.29,"l":3.23,"c":3.25,"v":12400},{"d":"2015-05-05","o":3.29,"h":3.29,"l":3.25,"c":3.28,"v":23900},{"d":"2015-05-06","o":3.29,"h":3.29,"l":3.25,"c":3.28,"v":30700},{"d":"2015-05-07","o":3.29,"h":3.3,"l":3.25,"c":3.3,"v":9300},{"d":"2015-05-08","o":3.29,"h":3.42,"l":3.29,"c":3.35,"v":29100},{"d":"2015-05-11","o":3.35,"h":3.35,"l":3.31,"c":3.31,"v":10000},{"d":"2015-05-12","o":3.33,"h":3.45,"l":3.33,"c":3.44,"v":41100},{"d":"2015-05-13","o":3.41,"h":3.46,"l":3.36,"c":3.38,"v":41400},{"d":"2015-05-14","o":3.41,"h":3.43,"l":3.35,"c":3.36,"v":25000},{"d":"2015-05-15","o":3.39,"h":3.4,"l":3.33,"c":3.37,"v":19200},{"d":"2015-05-18","o":3.29,"h":3.44,"l":3.25,"c":3.36,"v":35100},{"d":"2015-05-19","o":3.42,"h":3.44,"l":3.34,"c":3.34,"v":69900},{"d":"2015-05-20","o":3.4,"h":3.42,"l":3.33,"c":3.35,"v":21000},{"d":"2015-05-21","o":3.35,"h":3.41,"l":3.34,"c":3.41,"v":15700},{"d":"2015-05-22","o":3.39,"h":3.4,"l":3.32,"c":3.38,"v":1700},{"d":"2015-05-26","o":3.39,"h":3.4,"l":3.35,"c":3.36,"v":8600},{"d":"2015-05-27","o":3.32,"h":3.36,"l":3.32,"c":3.34,"v":2900},{"d":"2015-05-28","o":3.33,"h":3.36,"l":3.31,"c":3.32,"v":9500},{"d":"2015-05-29","o":3.3,"h":3.35,"l":3.3,"c":3.35,"v":11600},{"d":"2015-06-01","o":3.35,"h":3.36,"l":3.31,"c":3.34,"v":6700},{"d":"2015-06-02","o":3.36,"h":3.43,"l":3.31,"c":3.43,"v":20900},{"d":"2015-06-03","o":3.44,"h":3.45,"l":3.35,"c":3.36,"v":23000},{"d":"2015-06-04","o":3.35,"h":3.37,"l":3.35,"c":3.37,"v":1600},{"d":"2015-06-05","o":3.32,"h":3.37,"l":3.3,"c":3.37,"v":290900},{"d":"2015-06-08","o":3.31,"h":3.37,"l":3.3,"c":3.33,"v":1200},{"d":"2015-06-09","o":3.34,"h":3.36,"l":3.32,"c":3.32,"v":2900},{"d":"2015-06-10","o":3.38,"h":3.38,"l":3.27,"c":3.28,"v":114900},{"d":"2015-06-11","o":3.3,"h":3.32,"l":3.29,"c":3.29,"v":13400},{"d":"2015-06-12","o":3.34,"h":3.34,"l":3.28,"c":3.28,"v":27200},{"d":"2015-06-15","o":3.3,"h":3.32,"l":3.28,"c":3.28,"v":15800},{"d":"2015-06-16","o":3.3,"h":3.32,"l":3.24,"c":3.28,"v":386700},{"d":"2015-06-17","o":3.25,"h":3.31,"l":3.25,"c":3.29,"v":22700},{"d":"2015-06-18","o":3.35,"h":3.4,"l":3.32,"c":3.34,"v":12400},{"d":"2015-06-19","o":3.26,"h":3.39,"l":3.24,"c":3.25,"v":159300},{"d":"2015-06-22","o":3.25,"h":3.29,"l":3.24,"c":3.24,"v":10000},{"d":"2015-06-23","o":3.27,"h":3.28,"l":3.24,"c":3.26,"v":12700},{"d":"2015-06-24","o":3.25,"h":3.28,"l":3.2,"c":3.27,"v":815100},{"d":"2015-06-25","o":3.26,"h":3.31,"l":3.24,"c":3.25,"v":20200},{"d":"2015-06-26","o":3.28,"h":3.35,"l":3.25,"c":3.35,"v":21900},{"d":"2015-06-29","o":3.37,"h":3.37,"l":3.3,"c":3.3,"v":18500},{"d":"2015-06-30","o":3.37,"h":3.38,"l":3.31,"c":3.33,"v":5600},{"d":"2015-07-01","o":3.33,"h":3.4,"l":3.33,"c":3.33,"v":29000},{"d":"2015-07-02","o":3.34,"h":3.4,"l":3.34,"c":3.39,"v":4400},{"d":"2015-07-06","o":3.33,"h":3.39,"l":3.33,"c":3.37,"v":7600},{"d":"2015-07-07","o":3.34,"h":3.39,"l":3.31,"c":3.34,"v":28500},{"d":"2015-07-08","o":3.31,"h":3.37,"l":3.31,"c":3.33,"v":20400},{"d":"2015-07-09","o":3.34,"h":3.36,"l":3.33,"c":3.34,"v":4100},{"d":"2015-07-10","o":3.34,"h":3.42,"l":3.33,"c":3.34,"v":19600},{"d":"2015-07-13","o":3.33,"h":3.42,"l":3.33,"c":3.33,"v":30900},{"d":"2015-07-14","o":3.33,"h":3.4,"l":3.31,"c":3.33,"v":48900},{"d":"2015-07-15","o":3.33,"h":3.42,"l":3.31,"c":3.33,"v":59900},{"d":"2015-07-16","o":3.36,"h":3.41,"l":3.32,"c":3.32,"v":9700},{"d":"2015-07-17","o":3.35,"h":3.39,"l":3.32,"c":3.33,"v":9700},{"d":"2015-07-20","o":3.35,"h":3.35,"l":3.33,"c":3.33,"v":8400},{"d":"2015-07-21","o":3.35,"h":3.4,"l":3.33,"c":3.4,"v":38700},{"d":"2015-07-22","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":0},{"d":"2015-07-23","o":3.37,"h":3.41,"l":3.35,"c":3.41,"v":10000},{"d":"2015-07-24","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":17400},{"d":"2015-07-27","o":3.36,"h":3.4,"l":3.33,"c":3.39,"v":12500},{"d":"2015-07-28","o":3.4,"h":3.4,"l":3.34,"c":3.34,"v":4400},{"d":"2015-07-29","o":3.33,"h":3.39,"l":3.33,"c":3.38,"v":2000},{"d":"2015-07-30","o":3.33,"h":3.41,"l":3.33,"c":3.38,"v":3200},{"d":"2015-07-31","o":3.41,"h":3.41,"l":3.39,"c":3.39,"v":3200},{"d":"2015-08-03","o":3.37,"h":3.42,"l":3.36,"c":3.39,"v":9100},{"d":"2015-08-04","o":3.38,"h":3.38,"l":3.29,"c":3.33,"v":71000},{"d":"2015-08-05","o":3.31,"h":3.33,"l":3.3,"c":3.32,"v":5300},{"d":"2015-08-06","o":3.3,"h":3.34,"l":3.3,"c":3.3,"v":28200},{"d":"2015-08-07","o":3.31,"h":3.32,"l":3.29,"c":3.29,"v":120900},{"d":"2015-08-10","o":3.31,"h":3.34,"l":3.3,"c":3.31,"v":7600},{"d":"2015-08-11","o":3.29,"h":3.31,"l":3.29,"c":3.3,"v":8900},{"d":"2015-08-12","o":3.29,"h":3.32,"l":3.29,"c":3.32,"v":1800},{"d":"2015-08-13","o":3.32,"h":3.32,"l":3.28,"c":3.28,"v":4000},{"d":"2015-08-14","o":3.29,"h":3.32,"l":3.28,"c":3.3,"v":3000},{"d":"2015-08-17","o":3.3,"h":3.36,"l":3.29,"c":3.29,"v":42100},{"d":"2015-08-18","o":3.32,"h":3.33,"l":3.3,"c":3.3,"v":1600},{"d":"2015-08-19","o":3.3,"h":3.3,"l":3.27,"c":3.3,"v":7900},{"d":"2015-08-20","o":3.3,"h":3.3,"l":3.25,"c":3.27,"v":2000},{"d":"2015-08-21","o":3.23,"h":3.28,"l":3.23,"c":3.27,"v":4500},{"d":"2015-08-24","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":1600},{"d":"2015-08-25","o":3.21,"h":3.29,"l":3.21,"c":3.24,"v":2400},{"d":"2015-08-26","o":3.27,"h":3.27,"l":3.18,"c":3.23,"v":48800},{"d":"2015-08-27","o":3.2,"h":3.3,"l":3.2,"c":3.29,"v":2200},{"d":"2015-08-28","o":3.29,"h":3.29,"l":3.2,"c":3.22,"v":22500},{"d":"2015-08-31","o":3.22,"h":3.31,"l":3.18,"c":3.3,"v":3500},{"d":"2015-09-01","o":3.2,"h":3.33,"l":3.2,"c":3.23,"v":11200},{"d":"2015-09-02","o":3.21,"h":3.32,"l":3.2,"c":3.2,"v":12300},{"d":"2015-09-03","o":3.25,"h":3.29,"l":3.25,"c":3.25,"v":4100},{"d":"2015-09-04","o":3.21,"h":3.24,"l":3.21,"c":3.22,"v":2800},{"d":"2015-09-08","o":3.21,"h":3.25,"l":3.2,"c":3.21,"v":5200},{"d":"2015-09-09","o":3.28,"h":3.28,"l":3.21,"c":3.22,"v":2900},{"d":"2015-09-10","o":3.21,"h":3.28,"l":3.18,"c":3.2,"v":21300},{"d":"2015-09-11","o":3.26,"h":3.26,"l":3.17,"c":3.2,"v":4900},{"d":"2015-09-14","o":3.21,"h":3.32,"l":3.21,"c":3.21,"v":33600},{"d":"2015-09-15","o":3.22,"h":3.26,"l":3.21,"c":3.23,"v":15000},{"d":"2015-09-16","o":3.23,"h":3.31,"l":3.23,"c":3.23,"v":21300},{"d":"2015-09-17","o":3.23,"h":3.33,"l":3.23,"c":3.27,"v":1400},{"d":"2015-09-18","o":3.28,"h":3.29,"l":3.23,"c":3.27,"v":7500},{"d":"2015-09-21","o":3.31,"h":3.31,"l":3.26,"c":3.3,"v":2700},{"d":"2015-09-22","o":3.23,"h":3.32,"l":3.23,"c":3.23,"v":20400},{"d":"2015-09-23","o":3.26,"h":3.32,"l":3.22,"c":3.25,"v":7700},{"d":"2015-09-24","o":3.24,"h":3.3,"l":3.2,"c":3.21,"v":10900},{"d":"2015-09-25","o":3.22,"h":3.28,"l":3.22,"c":3.27,"v":1800},{"d":"2015-09-28","o":3.27,"h":3.27,"l":3.2,"c":3.24,"v":3600},{"d":"2015-09-29","o":3.2,"h":3.23,"l":3.2,"c":3.21,"v":8000},{"d":"2015-09-30","o":3.23,"h":3.25,"l":3.2,"c":3.24,"v":3900},{"d":"2015-10-01","o":3.21,"h":3.29,"l":3.18,"c":3.21,"v":23800},{"d":"2015-10-02","o":3.19,"h":3.25,"l":3.17,"c":3.19,"v":10600},{"d":"2015-10-05","o":3.16,"h":3.21,"l":3.16,"c":3.2,"v":24100},{"d":"2015-10-06","o":3.21,"h":3.22,"l":3.15,"c":3.19,"v":10000},{"d":"2015-10-07","o":3.18,"h":3.31,"l":3.16,"c":3.19,"v":7500},{"d":"2015-10-08","o":3.31,"h":3.32,"l":3.21,"c":3.3,"v":8400},{"d":"2015-10-09","o":3.29,"h":3.31,"l":3.23,"c":3.29,"v":6000},{"d":"2015-10-12","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":6400},{"d":"2015-10-13","o":3.13,"h":3.27,"l":3.13,"c":3.24,"v":17500},{"d":"2015-10-14","o":3.17,"h":3.26,"l":3.17,"c":3.21,"v":1700},{"d":"2015-10-15","o":3.25,"h":3.3,"l":3.2,"c":3.28,"v":12900},{"d":"2015-10-16","o":3.25,"h":3.31,"l":3.2,"c":3.2,"v":8000},{"d":"2015-10-19","o":3.16,"h":3.24,"l":3.16,"c":3.16,"v":12700},{"d":"2015-10-20","o":3.25,"h":3.39,"l":3.25,"c":3.35,"v":21300},{"d":"2015-10-21","o":3.36,"h":3.36,"l":3.29,"c":3.35,"v":5700},{"d":"2015-10-22","o":3.36,"h":3.36,"l":3.28,"c":3.36,"v":2100},{"d":"2015-10-23","o":3.33,"h":3.39,"l":3.27,"c":3.28,"v":22000},{"d":"2015-10-26","o":3.37,"h":3.39,"l":3.33,"c":3.37,"v":5600},{"d":"2015-10-27","o":3.37,"h":3.39,"l":3.31,"c":3.33,"v":9800},{"d":"2015-10-28","o":3.39,"h":3.4,"l":3.3,"c":3.38,"v":20200},{"d":"2015-10-29","o":3.39,"h":3.39,"l":3.3,"c":3.39,"v":5700},{"d":"2015-10-30","o":3.33,"h":3.4,"l":3.29,"c":3.31,"v":8300},{"d":"2015-11-02","o":3.38,"h":3.4,"l":3.26,"c":3.37,"v":17100},{"d":"2015-11-03","o":3.37,"h":3.37,"l":3.33,"c":3.34,"v":8100},{"d":"2015-11-04","o":3.38,"h":3.39,"l":3.3,"c":3.3,"v":8000},{"d":"2015-11-05","o":3.3,"h":3.38,"l":3.29,"c":3.36,"v":2400},{"d":"2015-11-06","o":3.3,"h":3.39,"l":3.3,"c":3.35,"v":15300},{"d":"2015-11-09","o":3.32,"h":3.32,"l":3.22,"c":3.26,"v":19400},{"d":"2015-11-10","o":3.31,"h":3.31,"l":3.3,"c":3.31,"v":1800},{"d":"2015-11-11","o":3.37,"h":3.37,"l":3.28,"c":3.31,"v":4500},{"d":"2015-11-12","o":3.3,"h":3.34,"l":3.3,"c":3.3,"v":3200},{"d":"2015-11-13","o":3.25,"h":3.37,"l":3.23,"c":3.32,"v":3800},{"d":"2015-11-16","o":3.33,"h":3.33,"l":3.25,"c":3.26,"v":16300},{"d":"2015-11-17","o":3.31,"h":3.31,"l":3.26,"c":3.29,"v":2800},{"d":"2015-11-18","o":3.27,"h":3.39,"l":3.27,"c":3.29,"v":22300},{"d":"2015-11-19","o":3.29,"h":3.34,"l":3.27,"c":3.3,"v":7300},{"d":"2015-11-20","o":3.29,"h":3.38,"l":3.29,"c":3.3,"v":2800},{"d":"2015-11-23","o":3.27,"h":3.35,"l":3.22,"c":3.24,"v":23500},{"d":"2015-11-24","o":3.3,"h":3.3,"l":3.26,"c":3.26,"v":2200},{"d":"2015-11-25","o":3.29,"h":3.34,"l":3.28,"c":3.28,"v":7100},{"d":"2015-11-27","o":3.29,"h":3.31,"l":3.26,"c":3.3,"v":3400},{"d":"2015-11-30","o":3.31,"h":3.35,"l":3.3,"c":3.34,"v":6000},{"d":"2015-12-01","o":3.4,"h":3.4,"l":3.29,"c":3.33,"v":22700},{"d":"2015-12-02","o":3.38,"h":3.38,"l":3.33,"c":3.35,"v":1100},{"d":"2015-12-03","o":3.33,"h":3.37,"l":3.31,"c":3.33,"v":1600},{"d":"2015-12-04","o":3.33,"h":3.38,"l":3.29,"c":3.29,"v":5100},{"d":"2015-12-07","o":3.29,"h":3.34,"l":3.27,"c":3.27,"v":3700},{"d":"2015-12-08","o":3.33,"h":3.34,"l":3.31,"c":3.34,"v":1100},{"d":"2015-12-09","o":3.33,"h":3.35,"l":3.25,"c":3.3,"v":9600},{"d":"2015-12-10","o":3.36,"h":3.36,"l":3.32,"c":3.36,"v":2300},{"d":"2015-12-11","o":3.31,"h":3.35,"l":3.25,"c":3.25,"v":7700},{"d":"2015-12-14","o":3.25,"h":3.33,"l":3.23,"c":3.25,"v":11100},{"d":"2015-12-15","o":3.25,"h":3.3,"l":3.22,"c":3.3,"v":4100},{"d":"2015-12-16","o":3.33,"h":3.35,"l":3.22,"c":3.22,"v":8100},{"d":"2015-12-17","o":3.31,"h":3.31,"l":3.22,"c":3.22,"v":3300},{"d":"2015-12-18","o":3.25,"h":3.25,"l":3.21,"c":3.21,"v":26300},{"d":"2015-12-21","o":3.28,"h":3.31,"l":3.21,"c":3.26,"v":24200},{"d":"2015-12-22","o":3.26,"h":3.32,"l":3.25,"c":3.29,"v":6200},{"d":"2015-12-23","o":3.29,"h":3.3,"l":3.25,"c":3.3,"v":700},{"d":"2015-12-24","o":3.26,"h":3.27,"l":3.25,"c":3.25,"v":3400},{"d":"2015-12-28","o":3.29,"h":3.29,"l":3.18,"c":3.23,"v":31700},{"d":"2015-12-29","o":3.27,"h":3.27,"l":3.24,"c":3.25,"v":3300},{"d":"2015-12-30","o":3.29,"h":3.29,"l":3.22,"c":3.22,"v":8400},{"d":"2015-12-31","o":3.27,"h":3.29,"l":3.2,"c":3.2,"v":6100},{"d":"2016-01-04","o":3.25,"h":3.31,"l":3.21,"c":3.21,"v":63400},{"d":"2016-01-05","o":3.29,"h":3.36,"l":3.23,"c":3.3,"v":15200},{"d":"2016-01-06","o":3.31,"h":3.36,"l":3.29,"c":3.36,"v":7100},{"d":"2016-01-07","o":3.28,"h":3.31,"l":3.26,"c":3.29,"v":33200},{"d":"2016-01-08","o":3.31,"h":3.4,"l":3.27,"c":3.3,"v":38000},{"d":"2016-01-11","o":3.29,"h":3.37,"l":3.09,"c":3.29,"v":134400},{"d":"2016-01-12","o":3.26,"h":3.31,"l":3.14,"c":3.19,"v":72000},{"d":"2016-01-13","o":3.24,"h":3.26,"l":3.2,"c":3.21,"v":26700},{"d":"2016-01-14","o":3.23,"h":3.28,"l":3.21,"c":3.27,"v":14500},{"d":"2016-01-15","o":3.24,"h":3.3,"l":3.02,"c":3.1,"v":115000},{"d":"2016-01-19","o":3.33,"h":3.33,"l":3.01,"c":3.01,"v":92700},{"d":"2016-01-20","o":3,"h":3.1,"l":2.98,"c":3.08,"v":42300},{"d":"2016-01-21","o":3.06,"h":3.13,"l":3.04,"c":3.12,"v":30400},{"d":"2016-01-22","o":3.09,"h":3.21,"l":3.09,"c":3.16,"v":24400},{"d":"2016-01-25","o":3.19,"h":3.24,"l":3.11,"c":3.11,"v":20700},{"d":"2016-01-26","o":3.1,"h":3.2,"l":3.06,"c":3.06,"v":19600},{"d":"2016-01-27","o":3.17,"h":3.19,"l":3.09,"c":3.12,"v":19700},{"d":"2016-01-28","o":3.12,"h":3.18,"l":3.11,"c":3.14,"v":4100},{"d":"2016-01-29","o":3.16,"h":3.17,"l":3.12,"c":3.12,"v":15300},{"d":"2016-02-01","o":3.25,"h":3.25,"l":3.15,"c":3.18,"v":3900},{"d":"2016-02-02","o":3.22,"h":3.22,"l":3.1,"c":3.13,"v":18800},{"d":"2016-02-03","o":3.11,"h":3.2,"l":3.11,"c":3.15,"v":12000},{"d":"2016-02-04","o":3.18,"h":3.2,"l":3.11,"c":3.15,"v":16200},{"d":"2016-02-05","o":3.19,"h":3.19,"l":3.15,"c":3.16,"v":8500},{"d":"2016-02-08","o":3.12,"h":3.13,"l":3.08,"c":3.08,"v":19700},{"d":"2016-02-09","o":3.05,"h":3.16,"l":3.05,"c":3.1,"v":8100},{"d":"2016-02-10","o":3.1,"h":3.16,"l":3.05,"c":3.07,"v":15700},{"d":"2016-02-11","o":3.05,"h":3.08,"l":3,"c":3.03,"v":12800},{"d":"2016-02-12","o":3.07,"h":3.12,"l":3.04,"c":3.06,"v":11900},{"d":"2016-02-16","o":3.09,"h":3.14,"l":3.06,"c":3.06,"v":6200},{"d":"2016-02-17","o":3.06,"h":3.1,"l":3.06,"c":3.07,"v":4100},{"d":"2016-02-18","o":3.05,"h":3.06,"l":3.05,"c":3.05,"v":3000},{"d":"2016-02-19","o":3.05,"h":3.1,"l":3.05,"c":3.05,"v":3800},{"d":"2016-02-22","o":3.05,"h":3.13,"l":3.05,"c":3.12,"v":14700},{"d":"2016-02-23","o":3.14,"h":3.15,"l":3.06,"c":3.06,"v":8300},{"d":"2016-02-24","o":3.05,"h":3.1,"l":3.05,"c":3.07,"v":2300},{"d":"2016-02-25","o":3.08,"h":3.1,"l":3.06,"c":3.1,"v":6200},{"d":"2016-02-26","o":3.05,"h":3.11,"l":3.05,"c":3.11,"v":2200},{"d":"2016-02-29","o":3.11,"h":3.11,"l":3.07,"c":3.07,"v":6400},{"d":"2016-03-01","o":3.06,"h":3.11,"l":3.05,"c":3.06,"v":4600},{"d":"2016-03-02","o":3.09,"h":3.14,"l":3.06,"c":3.07,"v":8600},{"d":"2016-03-03","o":3.11,"h":3.13,"l":3.05,"c":3.06,"v":25400},{"d":"2016-03-04","o":3.05,"h":3.1,"l":3.05,"c":3.05,"v":9200},{"d":"2016-03-07","o":3.06,"h":3.1,"l":3.06,"c":3.07,"v":4600},{"d":"2016-03-08","o":3.11,"h":3.11,"l":3.06,"c":3.08,"v":8900},{"d":"2016-03-09","o":3.13,"h":3.13,"l":3.09,"c":3.12,"v":2000},{"d":"2016-03-10","o":3.09,"h":3.09,"l":3.07,"c":3.07,"v":1400},{"d":"2016-03-11","o":3.06,"h":3.13,"l":3.06,"c":3.11,"v":4000},{"d":"2016-03-14","o":3.1,"h":3.16,"l":3.07,"c":3.14,"v":9100},{"d":"2016-03-15","o":3.13,"h":3.15,"l":3.11,"c":3.11,"v":3000},{"d":"2016-03-16","o":3.14,"h":3.14,"l":3.13,"c":3.14,"v":700},{"d":"2016-03-17","o":3.09,"h":3.15,"l":3.01,"c":3.05,"v":428000},{"d":"2016-03-18","o":3.05,"h":3.05,"l":2.96,"c":2.96,"v":60600},{"d":"2016-03-21","o":3.03,"h":3.04,"l":3.01,"c":3.03,"v":26500},{"d":"2016-03-22","o":3.03,"h":3.04,"l":3,"c":3.04,"v":33800},{"d":"2016-03-23","o":3.03,"h":3.09,"l":3.02,"c":3.05,"v":15500},{"d":"2016-03-24","o":3.02,"h":3.06,"l":3.02,"c":3.06,"v":12100},{"d":"2016-03-28","o":3.03,"h":3.06,"l":3.01,"c":3.03,"v":7700},{"d":"2016-03-29","o":3.02,"h":3.03,"l":3,"c":3,"v":9500},{"d":"2016-03-30","o":3.03,"h":3.05,"l":3.02,"c":3.02,"v":4500},{"d":"2016-03-31","o":3.01,"h":3.04,"l":2.99,"c":2.99,"v":7900},{"d":"2016-04-01","o":2.99,"h":3.02,"l":2.94,"c":2.95,"v":32800},{"d":"2016-04-04","o":2.96,"h":3.02,"l":2.9,"c":3.01,"v":12800},{"d":"2016-04-05","o":3.01,"h":3.02,"l":3,"c":3.02,"v":2400},{"d":"2016-04-06","o":3.01,"h":3.03,"l":2.95,"c":3.01,"v":26700},{"d":"2016-04-07","o":2.98,"h":3.01,"l":2.96,"c":2.98,"v":24400},{"d":"2016-04-08","o":2.99,"h":3.05,"l":2.98,"c":3,"v":11900},{"d":"2016-04-11","o":2.99,"h":3.01,"l":2.96,"c":2.96,"v":19800},{"d":"2016-04-12","o":2.96,"h":3.01,"l":2.94,"c":3,"v":8900},{"d":"2016-04-13","o":2.97,"h":3.03,"l":2.97,"c":3.01,"v":4100},{"d":"2016-04-14","o":2.99,"h":3.01,"l":2.99,"c":3.01,"v":3800},{"d":"2016-04-15","o":3.01,"h":3.04,"l":3,"c":3,"v":6800},{"d":"2016-04-18","o":3.03,"h":3.04,"l":2.98,"c":2.98,"v":8800},{"d":"2016-04-19","o":3,"h":3.02,"l":2.91,"c":2.95,"v":103200},{"d":"2016-04-20","o":3.02,"h":3.04,"l":3.02,"c":3.04,"v":6400},{"d":"2016-04-21","o":3.05,"h":3.05,"l":3,"c":3.02,"v":3000},{"d":"2016-04-22","o":3.05,"h":3.11,"l":3,"c":3,"v":8800},{"d":"2016-04-25","o":3,"h":3.04,"l":2.99,"c":3.01,"v":16800},{"d":"2016-04-26","o":2.97,"h":3.04,"l":2.97,"c":3,"v":18700},{"d":"2016-04-27","o":3.01,"h":3.06,"l":3.01,"c":3.06,"v":12900},{"d":"2016-04-28","o":3.02,"h":3.07,"l":3,"c":3.07,"v":16700},{"d":"2016-04-29","o":3.02,"h":3.05,"l":3.02,"c":3.05,"v":1100},{"d":"2016-05-02","o":3.06,"h":3.07,"l":3.01,"c":3.02,"v":15300},{"d":"2016-05-03","o":2.99,"h":3.05,"l":2.99,"c":3.05,"v":25800},{"d":"2016-05-04","o":3.05,"h":3.25,"l":3.02,"c":3.25,"v":61700},{"d":"2016-05-05","o":3.16,"h":3.16,"l":3.03,"c":3.1,"v":9400},{"d":"2016-05-06","o":3.06,"h":3.1,"l":3,"c":3.07,"v":17700},{"d":"2016-05-09","o":3.03,"h":3.11,"l":3,"c":3,"v":26800},{"d":"2016-05-10","o":3.06,"h":3.08,"l":3.04,"c":3.04,"v":10500},{"d":"2016-05-11","o":3.01,"h":3.06,"l":3.01,"c":3.03,"v":13000},{"d":"2016-05-12","o":3.01,"h":3.05,"l":3.01,"c":3.01,"v":3800},{"d":"2016-05-13","o":3.02,"h":3.05,"l":3,"c":3.04,"v":6200},{"d":"2016-05-16","o":3.05,"h":3.1,"l":3.04,"c":3.04,"v":1100},{"d":"2016-05-17","o":3.09,"h":3.09,"l":3.01,"c":3.02,"v":7400},{"d":"2016-05-18","o":3.03,"h":3.09,"l":3.02,"c":3.04,"v":2000},{"d":"2016-05-19","o":3.07,"h":3.07,"l":3.03,"c":3.03,"v":5100},{"d":"2016-05-20","o":3.09,"h":3.11,"l":3.01,"c":3.02,"v":2800},{"d":"2016-05-23","o":3.06,"h":3.12,"l":3.05,"c":3.12,"v":17300},{"d":"2016-05-24","o":3.14,"h":3.15,"l":3.04,"c":3.1,"v":51300},{"d":"2016-05-25","o":3.12,"h":3.13,"l":3.06,"c":3.1,"v":47600},{"d":"2016-05-26","o":3.08,"h":3.34,"l":3.08,"c":3.27,"v":16700},{"d":"2016-05-27","o":3.28,"h":3.28,"l":3.06,"c":3.12,"v":19900},{"d":"2016-05-31","o":3.15,"h":3.23,"l":3.12,"c":3.21,"v":7200},{"d":"2016-06-01","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":400},{"d":"2016-06-02","o":3.19,"h":3.25,"l":3.17,"c":3.17,"v":9200},{"d":"2016-06-03","o":3.14,"h":3.14,"l":3.08,"c":3.08,"v":12800},{"d":"2016-06-06","o":3.06,"h":3.19,"l":3.05,"c":3.15,"v":900},{"d":"2016-06-07","o":3.09,"h":3.19,"l":3.09,"c":3.18,"v":1200},{"d":"2016-06-08","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":0},{"d":"2016-06-09","o":3.13,"h":3.16,"l":3.11,"c":3.16,"v":4300},{"d":"2016-06-10","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":400},{"d":"2016-06-13","o":3.11,"h":3.16,"l":3.11,"c":3.16,"v":1200},{"d":"2016-06-14","o":3.15,"h":3.16,"l":3.15,"c":3.15,"v":400},{"d":"2016-06-15","o":3.09,"h":3.16,"l":3.08,"c":3.16,"v":1600},{"d":"2016-06-16","o":3.14,"h":3.15,"l":3.14,"c":3.15,"v":200},{"d":"2016-06-17","o":3.08,"h":3.14,"l":3.08,"c":3.09,"v":8400},{"d":"2016-06-20","o":3.09,"h":3.23,"l":3.07,"c":3.18,"v":5600},{"d":"2016-06-21","o":3.12,"h":3.14,"l":3.12,"c":3.14,"v":700},{"d":"2016-06-22","o":3.12,"h":3.15,"l":3.08,"c":3.08,"v":5500},{"d":"2016-06-23","o":3.09,"h":3.15,"l":3.08,"c":3.08,"v":7500},{"d":"2016-06-24","o":3.05,"h":3.14,"l":3.02,"c":3.11,"v":5600},{"d":"2016-06-27","o":3.07,"h":3.13,"l":3,"c":3.01,"v":7200},{"d":"2016-06-28","o":3.09,"h":3.09,"l":3,"c":3.05,"v":11500},{"d":"2016-06-29","o":3.05,"h":3.05,"l":3.03,"c":3.05,"v":2300},{"d":"2016-06-30","o":3.03,"h":3.06,"l":2.99,"c":3.02,"v":26800},{"d":"2016-07-01","o":3.09,"h":3.09,"l":3.02,"c":3.02,"v":7500},{"d":"2016-07-05","o":3.09,"h":3.09,"l":3,"c":3.04,"v":18700},{"d":"2016-07-06","o":3.03,"h":3.08,"l":3.02,"c":3.04,"v":4500},{"d":"2016-07-07","o":3.01,"h":3.08,"l":3.01,"c":3.08,"v":4800},{"d":"2016-07-08","o":3.02,"h":3.08,"l":3,"c":3.02,"v":131900},{"d":"2016-07-11","o":3.02,"h":3.06,"l":3.02,"c":3.03,"v":125200},{"d":"2016-07-12","o":3.05,"h":3.09,"l":3.01,"c":3.03,"v":34100},{"d":"2016-07-13","o":3.02,"h":3.08,"l":3.01,"c":3.08,"v":15100},{"d":"2016-07-14","o":3.05,"h":3.1,"l":3.01,"c":3.06,"v":10800},{"d":"2016-07-15","o":3.05,"h":3.08,"l":3.02,"c":3.03,"v":4800},{"d":"2016-07-18","o":3.01,"h":3.04,"l":3.01,"c":3.04,"v":4000},{"d":"2016-07-19","o":3.01,"h":3.11,"l":3.01,"c":3.11,"v":22600},{"d":"2016-07-20","o":3.08,"h":3.13,"l":3.08,"c":3.13,"v":8200},{"d":"2016-07-21","o":3.11,"h":3.13,"l":3.1,"c":3.13,"v":3600},{"d":"2016-07-22","o":3.13,"h":3.14,"l":3.13,"c":3.13,"v":5200},{"d":"2016-07-25","o":3.09,"h":3.14,"l":3.08,"c":3.11,"v":5900},{"d":"2016-07-26","o":3.15,"h":3.15,"l":3.08,"c":3.14,"v":14500},{"d":"2016-07-27","o":3.1,"h":3.15,"l":3.1,"c":3.11,"v":6000},{"d":"2016-07-28","o":3.08,"h":3.15,"l":3.08,"c":3.14,"v":4300},{"d":"2016-07-29","o":3.1,"h":3.15,"l":3.1,"c":3.11,"v":2300},{"d":"2016-08-01","o":3.09,"h":3.14,"l":3.09,"c":3.1,"v":9500},{"d":"2016-08-02","o":3.1,"h":3.15,"l":3.09,"c":3.1,"v":53300},{"d":"2016-08-03","o":3.1,"h":3.14,"l":3.09,"c":3.14,"v":44100},{"d":"2016-08-04","o":3.1,"h":3.14,"l":3.1,"c":3.13,"v":2200},{"d":"2016-08-05","o":3.13,"h":3.13,"l":3.1,"c":3.1,"v":5400},{"d":"2016-08-08","o":3.12,"h":3.2,"l":3.11,"c":3.19,"v":66400},{"d":"2016-08-09","o":3.18,"h":3.18,"l":3.1,"c":3.17,"v":33500},{"d":"2016-08-10","o":3.15,"h":3.2,"l":3.15,"c":3.16,"v":14300},{"d":"2016-08-11","o":3.2,"h":3.23,"l":3.14,"c":3.2,"v":32700},{"d":"2016-08-12","o":3.18,"h":3.23,"l":3.15,"c":3.15,"v":57800},{"d":"2016-08-15","o":3.15,"h":3.21,"l":3.12,"c":3.15,"v":38900},{"d":"2016-08-16","o":3.16,"h":3.23,"l":3.12,"c":3.17,"v":9200},{"d":"2016-08-17","o":3.24,"h":3.24,"l":3.13,"c":3.18,"v":10300},{"d":"2016-08-18","o":3.15,"h":3.2,"l":3.13,"c":3.19,"v":22300},{"d":"2016-08-19","o":3.15,"h":3.2,"l":3.14,"c":3.15,"v":12900},{"d":"2016-08-22","o":3.19,"h":3.19,"l":3.15,"c":3.17,"v":12300},{"d":"2016-08-23","o":3.18,"h":3.19,"l":3.14,"c":3.14,"v":7800},{"d":"2016-08-24","o":3.15,"h":3.19,"l":3.15,"c":3.18,"v":3700},{"d":"2016-08-25","o":3.15,"h":3.19,"l":3.15,"c":3.19,"v":74300},{"d":"2016-08-26","o":3.19,"h":3.19,"l":3.15,"c":3.16,"v":16500},{"d":"2016-08-29","o":3.19,"h":3.19,"l":3.16,"c":3.18,"v":12900},{"d":"2016-08-30","o":3.18,"h":3.2,"l":3.15,"c":3.19,"v":14900},{"d":"2016-08-31","o":3.19,"h":3.2,"l":3.15,"c":3.17,"v":11100},{"d":"2016-09-01","o":3.2,"h":3.2,"l":3.18,"c":3.19,"v":11500},{"d":"2016-09-02","o":3.18,"h":3.21,"l":3.18,"c":3.18,"v":32500},{"d":"2016-09-06","o":3.21,"h":3.28,"l":3.2,"c":3.28,"v":39500},{"d":"2016-09-07","o":3.2,"h":3.3,"l":3.2,"c":3.24,"v":21300},{"d":"2016-09-08","o":3.19,"h":3.3,"l":3.19,"c":3.27,"v":28300},{"d":"2016-09-09","o":3.24,"h":3.28,"l":3.22,"c":3.24,"v":38100},{"d":"2016-09-12","o":3.22,"h":3.31,"l":3.19,"c":3.31,"v":8900},{"d":"2016-09-13","o":3.26,"h":3.33,"l":3.25,"c":3.31,"v":5400},{"d":"2016-09-14","o":3.26,"h":3.32,"l":3.26,"c":3.32,"v":3600},{"d":"2016-09-15","o":3.33,"h":3.33,"l":3.27,"c":3.3,"v":1600},{"d":"2016-09-16","o":3.28,"h":3.33,"l":3.25,"c":3.33,"v":9000},{"d":"2016-09-19","o":3.32,"h":3.34,"l":3.3,"c":3.31,"v":5500},{"d":"2016-09-20","o":3.29,"h":3.34,"l":3.29,"c":3.34,"v":1900},{"d":"2016-09-21","o":3.34,"h":3.34,"l":3.32,"c":3.33,"v":2900},{"d":"2016-09-22","o":3.27,"h":3.34,"l":3.25,"c":3.25,"v":13300},{"d":"2016-09-23","o":3.27,"h":3.29,"l":3.27,"c":3.29,"v":2000},{"d":"2016-09-26","o":3.26,"h":3.31,"l":3.2,"c":3.28,"v":21300},{"d":"2016-09-27","o":3.31,"h":3.33,"l":3.31,"c":3.33,"v":500},{"d":"2016-09-28","o":3.29,"h":3.33,"l":3.24,"c":3.24,"v":2100},{"d":"2016-09-29","o":3.23,"h":3.33,"l":3.23,"c":3.32,"v":13000},{"d":"2016-09-30","o":3.27,"h":3.32,"l":3.26,"c":3.32,"v":2500},{"d":"2016-10-03","o":3.32,"h":3.32,"l":3.27,"c":3.27,"v":1200},{"d":"2016-10-04","o":3.32,"h":3.32,"l":3.26,"c":3.26,"v":900},{"d":"2016-10-05","o":3.26,"h":3.31,"l":3.25,"c":3.25,"v":13400},{"d":"2016-10-06","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":1700},{"d":"2016-10-07","o":3.29,"h":3.29,"l":3.26,"c":3.27,"v":10800},{"d":"2016-10-10","o":3.29,"h":3.29,"l":3.28,"c":3.28,"v":500},{"d":"2016-10-11","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":3300},{"d":"2016-10-12","o":3.31,"h":3.31,"l":3.29,"c":3.31,"v":6100},{"d":"2016-10-13","o":3.27,"h":3.31,"l":3.26,"c":3.26,"v":4400},{"d":"2016-10-14","o":3.29,"h":3.32,"l":3.28,"c":3.31,"v":10500},{"d":"2016-10-17","o":3.32,"h":3.32,"l":3.23,"c":3.3,"v":6700},{"d":"2016-10-18","o":3.19,"h":3.34,"l":3.19,"c":3.32,"v":19200},{"d":"2016-10-19","o":3.29,"h":3.32,"l":3.29,"c":3.31,"v":800},{"d":"2016-10-20","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"2016-10-21","o":3.26,"h":3.27,"l":3.26,"c":3.26,"v":16100},{"d":"2016-10-24","o":3.29,"h":3.31,"l":3.22,"c":3.31,"v":1500},{"d":"2016-10-25","o":3.25,"h":3.31,"l":3.25,"c":3.3,"v":1400},{"d":"2016-10-26","o":3.24,"h":3.3,"l":3.24,"c":3.3,"v":1900},{"d":"2016-10-27","o":3.3,"h":3.3,"l":3.27,"c":3.29,"v":600},{"d":"2016-10-28","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":2100},{"d":"2016-10-31","o":3.3,"h":3.3,"l":3.2,"c":3.3,"v":3400},{"d":"2016-11-01","o":3.21,"h":3.3,"l":3.21,"c":3.3,"v":13300},{"d":"2016-11-02","o":3.3,"h":3.3,"l":3.29,"c":3.3,"v":5500},{"d":"2016-11-03","o":3.28,"h":3.3,"l":3.15,"c":3.2,"v":29600},{"d":"2016-11-04","o":3.25,"h":3.25,"l":3.15,"c":3.15,"v":2400},{"d":"2016-11-07","o":3.25,"h":3.25,"l":3.15,"c":3.25,"v":5200},{"d":"2016-11-08","o":3.15,"h":3.25,"l":3.15,"c":3.15,"v":4200},{"d":"2016-11-09","o":3.15,"h":3.25,"l":3.1,"c":3.25,"v":3800},{"d":"2016-11-10","o":3.15,"h":3.3,"l":3.15,"c":3.3,"v":24200},{"d":"2016-11-11","o":3.29,"h":3.3,"l":3.25,"c":3.3,"v":24800},{"d":"2016-11-14","o":3.3,"h":3.4,"l":3.28,"c":3.4,"v":15000},{"d":"2016-11-15","o":3.4,"h":3.45,"l":3.35,"c":3.45,"v":13400},{"d":"2016-11-16","o":3.4,"h":3.45,"l":3.4,"c":3.45,"v":6300},{"d":"2016-11-17","o":3.45,"h":3.5,"l":3.43,"c":3.5,"v":15900},{"d":"2016-11-18","o":3.5,"h":3.5,"l":3.35,"c":3.5,"v":16700},{"d":"2016-11-21","o":3.5,"h":3.5,"l":3.45,"c":3.45,"v":5900},{"d":"2016-11-22","o":3.5,"h":3.55,"l":3.45,"c":3.55,"v":14800},{"d":"2016-11-23","o":3.55,"h":3.65,"l":3.5,"c":3.65,"v":39200},{"d":"2016-11-25","o":3.65,"h":3.65,"l":3.6,"c":3.65,"v":6400},{"d":"2016-11-28","o":3.65,"h":3.65,"l":3.55,"c":3.55,"v":6000},{"d":"2016-11-29","o":3.6,"h":3.65,"l":3.55,"c":3.55,"v":19600},{"d":"2016-11-30","o":3.6,"h":3.6,"l":3.5,"c":3.5,"v":14500},{"d":"2016-12-01","o":3.55,"h":3.65,"l":3.55,"c":3.55,"v":15400},{"d":"2016-12-02","o":3.5,"h":3.6,"l":3.38,"c":3.45,"v":109600},{"d":"2016-12-05","o":3.45,"h":3.55,"l":3.45,"c":3.5,"v":7200},{"d":"2016-12-06","o":3.45,"h":3.7,"l":3.45,"c":3.6,"v":64500},{"d":"2016-12-07","o":3.65,"h":3.7,"l":3.56,"c":3.6,"v":19400},{"d":"2016-12-08","o":3.6,"h":3.75,"l":3.6,"c":3.7,"v":77700},{"d":"2016-12-09","o":3.75,"h":3.8,"l":3.69,"c":3.8,"v":92200},{"d":"2016-12-12","o":3.75,"h":3.85,"l":3.7,"c":3.8,"v":19300},{"d":"2016-12-13","o":3.8,"h":3.85,"l":3.7,"c":3.8,"v":86000},{"d":"2016-12-14","o":3.8,"h":3.8,"l":3.76,"c":3.8,"v":32800},{"d":"2016-12-15","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":24200},{"d":"2016-12-16","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":23200},{"d":"2016-12-19","o":3.76,"h":3.76,"l":3.7,"c":3.75,"v":24100},{"d":"2016-12-20","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":20900},{"d":"2016-12-21","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":12000},{"d":"2016-12-22","o":3.75,"h":3.8,"l":3.65,"c":3.7,"v":24200},{"d":"2016-12-23","o":3.75,"h":3.75,"l":3.7,"c":3.75,"v":11200},{"d":"2016-12-27","o":3.75,"h":3.75,"l":3.65,"c":3.7,"v":22500},{"d":"2016-12-28","o":3.7,"h":3.75,"l":3.65,"c":3.7,"v":7300},{"d":"2016-12-29","o":3.7,"h":3.8,"l":3.65,"c":3.65,"v":8700},{"d":"2016-12-30","o":3.65,"h":3.7,"l":3.36,"c":3.7,"v":34400},{"d":"2017-01-03","o":3.7,"h":3.8,"l":3.6,"c":3.7,"v":31000},{"d":"2017-01-04","o":3.7,"h":3.75,"l":3.6,"c":3.65,"v":33500},{"d":"2017-01-05","o":3.65,"h":3.75,"l":3.6,"c":3.6,"v":11600},{"d":"2017-01-06","o":3.65,"h":3.75,"l":3.6,"c":3.68,"v":46700},{"d":"2017-01-09","o":3.6,"h":3.75,"l":3.48,"c":3.65,"v":9800},{"d":"2017-01-10","o":3.65,"h":3.65,"l":3.6,"c":3.6,"v":6400},{"d":"2017-01-11","o":3.65,"h":3.7,"l":3.61,"c":3.65,"v":11400},{"d":"2017-01-12","o":3.7,"h":3.7,"l":3.65,"c":3.65,"v":6100},{"d":"2017-01-13","o":3.68,"h":3.7,"l":3.62,"c":3.7,"v":18300},{"d":"2017-01-17","o":3.7,"h":3.85,"l":3.7,"c":3.75,"v":32500},{"d":"2017-01-18","o":3.8,"h":3.85,"l":3.75,"c":3.75,"v":40800},{"d":"2017-01-19","o":3.75,"h":3.85,"l":3.6,"c":3.85,"v":51500},{"d":"2017-01-20","o":3.65,"h":4,"l":3.65,"c":4,"v":109900},{"d":"2017-01-23","o":4,"h":4,"l":3.8,"c":3.8,"v":30100},{"d":"2017-01-24","o":3.85,"h":4,"l":3.8,"c":3.95,"v":180500},{"d":"2017-01-25","o":4,"h":4,"l":3.9,"c":3.9,"v":27400},{"d":"2017-01-26","o":3.9,"h":3.95,"l":3.85,"c":3.85,"v":24100},{"d":"2017-01-27","o":3.85,"h":3.95,"l":3.85,"c":3.95,"v":91000},{"d":"2017-01-30","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":30500},{"d":"2017-01-31","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":44700},{"d":"2017-02-01","o":3.95,"h":4,"l":3.85,"c":4,"v":39100},{"d":"2017-02-02","o":3.91,"h":3.95,"l":3.84,"c":3.95,"v":52600},{"d":"2017-02-03","o":3.95,"h":4.05,"l":3.9,"c":3.9,"v":62200},{"d":"2017-02-06","o":3.94,"h":4,"l":3.9,"c":3.9,"v":73100},{"d":"2017-02-07","o":3.99,"h":4,"l":3.85,"c":3.9,"v":40000},{"d":"2017-02-08","o":3.9,"h":4,"l":3.85,"c":3.9,"v":36600},{"d":"2017-02-09","o":3.9,"h":4,"l":3.86,"c":3.95,"v":33400},{"d":"2017-02-10","o":3.95,"h":4,"l":3.9,"c":3.95,"v":17200},{"d":"2017-02-13","o":3.95,"h":3.98,"l":3.85,"c":3.85,"v":36300},{"d":"2017-02-14","o":3.9,"h":3.95,"l":3.85,"c":3.95,"v":40900},{"d":"2017-02-15","o":3.92,"h":4,"l":3.85,"c":3.9,"v":79300},{"d":"2017-02-16","o":3.9,"h":4,"l":3.85,"c":3.85,"v":47100},{"d":"2017-02-17","o":3.85,"h":4,"l":3.85,"c":3.95,"v":33800},{"d":"2017-02-21","o":3.95,"h":4,"l":3.85,"c":3.85,"v":55200},{"d":"2017-02-22","o":3.85,"h":3.95,"l":3.75,"c":3.75,"v":54800},{"d":"2017-02-23","o":3.85,"h":3.95,"l":3.75,"c":3.8,"v":48600},{"d":"2017-02-24","o":3.85,"h":3.85,"l":3.78,"c":3.85,"v":19300},{"d":"2017-02-27","o":3.85,"h":3.9,"l":3.8,"c":3.9,"v":56000},{"d":"2017-02-28","o":3.82,"h":3.9,"l":3.8,"c":3.8,"v":37700},{"d":"2017-03-01","o":3.85,"h":3.89,"l":3.75,"c":3.75,"v":51900},{"d":"2017-03-02","o":3.8,"h":3.85,"l":3.75,"c":3.85,"v":36000},{"d":"2017-03-03","o":3.8,"h":3.85,"l":3.75,"c":3.75,"v":32000},{"d":"2017-03-06","o":3.75,"h":3.85,"l":3.75,"c":3.8,"v":15900},{"d":"2017-03-07","o":3.76,"h":3.85,"l":3.75,"c":3.75,"v":31800},{"d":"2017-03-08","o":3.8,"h":3.85,"l":3.8,"c":3.85,"v":20000},{"d":"2017-03-09","o":3.8,"h":3.9,"l":3.8,"c":3.9,"v":16900},{"d":"2017-03-10","o":3.85,"h":3.95,"l":3.75,"c":3.75,"v":28300},{"d":"2017-03-13","o":3.75,"h":3.9,"l":3.75,"c":3.8,"v":31300},{"d":"2017-03-14","o":3.8,"h":3.88,"l":3.75,"c":3.75,"v":65500},{"d":"2017-03-15","o":3.8,"h":3.85,"l":3.75,"c":3.75,"v":17100},{"d":"2017-03-16","o":3.8,"h":3.85,"l":3.75,"c":3.8,"v":19500},{"d":"2017-03-17","o":3.8,"h":3.85,"l":3.7,"c":3.8,"v":36400},{"d":"2017-03-20","o":3.85,"h":3.85,"l":3.65,"c":3.7,"v":71900},{"d":"2017-03-21","o":3.65,"h":3.75,"l":3.65,"c":3.7,"v":15300},{"d":"2017-03-22","o":3.7,"h":3.75,"l":3.65,"c":3.65,"v":6000},{"d":"2017-03-23","o":3.65,"h":3.75,"l":3.65,"c":3.75,"v":8900},{"d":"2017-03-24","o":3.75,"h":3.75,"l":3.7,"c":3.73,"v":3300},{"d":"2017-03-27","o":3.7,"h":3.75,"l":3.7,"c":3.75,"v":11000},{"d":"2017-03-28","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":16500},{"d":"2017-03-29","o":3.75,"h":3.8,"l":3.7,"c":3.7,"v":37300},{"d":"2017-03-30","o":3.71,"h":3.8,"l":3.71,"c":3.8,"v":6000},{"d":"2017-03-31","o":3.8,"h":3.9,"l":3.75,"c":3.75,"v":68000},{"d":"2017-04-03","o":3.8,"h":3.85,"l":3.7,"c":3.7,"v":32900},{"d":"2017-04-04","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":18800},{"d":"2017-04-05","o":3.75,"h":3.8,"l":3.75,"c":3.75,"v":14300},{"d":"2017-04-06","o":3.7,"h":3.8,"l":3.7,"c":3.75,"v":3800},{"d":"2017-04-07","o":3.75,"h":3.85,"l":3.7,"c":3.85,"v":37200},{"d":"2017-04-10","o":3.85,"h":3.85,"l":3.8,"c":3.85,"v":2200},{"d":"2017-04-11","o":3.8,"h":3.9,"l":3.8,"c":3.85,"v":19700},{"d":"2017-04-12","o":3.85,"h":3.85,"l":3.81,"c":3.81,"v":4500},{"d":"2017-04-13","o":3.83,"h":3.9,"l":3.8,"c":3.9,"v":2100},{"d":"2017-04-17","o":3.9,"h":3.95,"l":3.85,"c":3.95,"v":16400},{"d":"2017-04-18","o":3.95,"h":4,"l":3.9,"c":3.9,"v":101200},{"d":"2017-04-19","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":15500},{"d":"2017-04-20","o":3.95,"h":4,"l":3.95,"c":3.95,"v":10700},{"d":"2017-04-21","o":3.9,"h":4.05,"l":3.9,"c":4.05,"v":141400},{"d":"2017-04-24","o":4.05,"h":4.1,"l":3.95,"c":3.95,"v":83400},{"d":"2017-04-25","o":4,"h":4.1,"l":4,"c":4.03,"v":66300},{"d":"2017-04-26","o":4,"h":4.05,"l":4,"c":4.05,"v":21400},{"d":"2017-04-27","o":4.05,"h":4.05,"l":4,"c":4,"v":21500},{"d":"2017-04-28","o":4.05,"h":4.05,"l":3.95,"c":4.05,"v":21700},{"d":"2017-05-01","o":4.05,"h":4.05,"l":3.9,"c":3.95,"v":57900},{"d":"2017-05-02","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":29300},{"d":"2017-05-03","o":3.9,"h":4.05,"l":3.9,"c":4.05,"v":41100},{"d":"2017-05-04","o":4.05,"h":4.1,"l":3.95,"c":4.05,"v":80400},{"d":"2017-05-05","o":4.1,"h":4.13,"l":4.05,"c":4.1,"v":49300},{"d":"2017-05-08","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":29600},{"d":"2017-05-09","o":4.05,"h":4.1,"l":3.95,"c":4,"v":40000},{"d":"2017-05-10","o":4,"h":4.05,"l":3.85,"c":4,"v":40200},{"d":"2017-05-11","o":3.92,"h":4,"l":3.85,"c":4,"v":46200},{"d":"2017-05-12","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":34200},{"d":"2017-05-15","o":4.05,"h":4.05,"l":3.95,"c":4,"v":26100},{"d":"2017-05-16","o":4,"h":4,"l":3.96,"c":4,"v":13200},{"d":"2017-05-17","o":4,"h":4.05,"l":3.9,"c":3.95,"v":26100},{"d":"2017-05-18","o":3.9,"h":4,"l":3.9,"c":4,"v":11300},{"d":"2017-05-19","o":4,"h":4,"l":3.95,"c":4,"v":12900},{"d":"2017-05-22","o":4,"h":4.05,"l":3.95,"c":4,"v":39700},{"d":"2017-05-23","o":3.95,"h":4.05,"l":3.95,"c":4,"v":61100},{"d":"2017-05-24","o":4,"h":4.1,"l":3.95,"c":4.05,"v":85200},{"d":"2017-05-25","o":4,"h":4.1,"l":4,"c":4.08,"v":59200},{"d":"2017-05-26","o":4.05,"h":4.11,"l":4.05,"c":4.1,"v":40300},{"d":"2017-05-30","o":4.1,"h":4.15,"l":4.05,"c":4.15,"v":35600},{"d":"2017-05-31","o":4.15,"h":4.2,"l":4.1,"c":4.2,"v":63000},{"d":"2017-06-01","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":43600},{"d":"2017-06-02","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":26200},{"d":"2017-06-05","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":21200},{"d":"2017-06-06","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":28900},{"d":"2017-06-07","o":4.1,"h":4.15,"l":4.05,"c":4.05,"v":28800},{"d":"2017-06-08","o":4.1,"h":4.2,"l":4.09,"c":4.2,"v":11900},{"d":"2017-06-09","o":4.2,"h":4.25,"l":4.15,"c":4.2,"v":52900},{"d":"2017-06-12","o":4.2,"h":4.2,"l":4.1,"c":4.2,"v":25000},{"d":"2017-06-13","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":6400},{"d":"2017-06-14","o":4.13,"h":4.2,"l":3.96,"c":4.1,"v":20100},{"d":"2017-06-15","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":11600},{"d":"2017-06-16","o":4.15,"h":4.16,"l":4.05,"c":4.1,"v":18100},{"d":"2017-06-19","o":4.15,"h":4.25,"l":4.07,"c":4.15,"v":73200},{"d":"2017-06-20","o":4.1,"h":4.15,"l":4.07,"c":4.1,"v":5500},{"d":"2017-06-21","o":4.1,"h":4.15,"l":4.05,"c":4.1,"v":9400},{"d":"2017-06-22","o":4.05,"h":4.1,"l":4,"c":4.05,"v":7700},{"d":"2017-06-23","o":4.05,"h":4.1,"l":4.02,"c":4.1,"v":13100},{"d":"2017-06-26","o":4.05,"h":4.15,"l":4.05,"c":4.05,"v":4700},{"d":"2017-06-27","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":6200},{"d":"2017-06-28","o":4.1,"h":4.15,"l":4.06,"c":4.1,"v":5300},{"d":"2017-06-29","o":4.15,"h":4.15,"l":4.08,"c":4.1,"v":4500},{"d":"2017-06-30","o":4.15,"h":4.15,"l":4.1,"c":4.15,"v":1500},{"d":"2017-07-03","o":4.15,"h":4.15,"l":3.95,"c":4.05,"v":14600},{"d":"2017-07-05","o":4.05,"h":4.06,"l":3.95,"c":3.95,"v":11300},{"d":"2017-07-06","o":3.95,"h":4,"l":3.95,"c":3.98,"v":6200},{"d":"2017-07-07","o":3.98,"h":4,"l":3.95,"c":4,"v":8500},{"d":"2017-07-10","o":4,"h":4.05,"l":4,"c":4,"v":7000},{"d":"2017-07-11","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":4600},{"d":"2017-07-12","o":3.95,"h":4.05,"l":3.95,"c":4,"v":2600},{"d":"2017-07-13","o":3.98,"h":4,"l":3.95,"c":3.95,"v":8800},{"d":"2017-07-14","o":3.96,"h":3.96,"l":3.9,"c":3.94,"v":26000},{"d":"2017-07-17","o":3.9,"h":3.95,"l":3.85,"c":3.85,"v":66400},{"d":"2017-07-18","o":3.85,"h":4,"l":3.85,"c":4,"v":65700},{"d":"2017-07-19","o":3.95,"h":4,"l":3.88,"c":3.95,"v":115600},{"d":"2017-07-20","o":3.9,"h":4,"l":3.88,"c":3.95,"v":49600},{"d":"2017-07-21","o":3.9,"h":4,"l":3.85,"c":3.95,"v":79200},{"d":"2017-07-24","o":3.95,"h":4,"l":3.9,"c":3.95,"v":16000},{"d":"2017-07-25","o":3.95,"h":4,"l":3.95,"c":3.95,"v":31600},{"d":"2017-07-26","o":3.95,"h":4,"l":3.9,"c":3.95,"v":54800},{"d":"2017-07-27","o":3.95,"h":4,"l":3.95,"c":3.95,"v":16700},{"d":"2017-07-28","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":20000},{"d":"2017-07-31","o":4.05,"h":4.1,"l":3.95,"c":3.95,"v":26000},{"d":"2017-08-01","o":4,"h":4.1,"l":4,"c":4.05,"v":6400},{"d":"2017-08-02","o":4.1,"h":4.1,"l":4,"c":4.05,"v":4700},{"d":"2017-08-03","o":4.05,"h":4.1,"l":4,"c":4,"v":11300},{"d":"2017-08-04","o":4.05,"h":4.05,"l":4,"c":4,"v":17400},{"d":"2017-08-07","o":4.05,"h":4.05,"l":3.95,"c":4,"v":32400},{"d":"2017-08-08","o":4.05,"h":4.05,"l":3.95,"c":3.95,"v":20400},{"d":"2017-08-09","o":3.95,"h":4.05,"l":3.95,"c":3.95,"v":14500},{"d":"2017-08-10","o":3.98,"h":4.05,"l":3.95,"c":4.05,"v":16700},{"d":"2017-08-11","o":4,"h":4.05,"l":3.9,"c":4,"v":27700},{"d":"2017-08-14","o":4.05,"h":4.05,"l":3.95,"c":4.05,"v":24800},{"d":"2017-08-15","o":4.05,"h":4.1,"l":3.95,"c":4.05,"v":58100},{"d":"2017-08-16","o":4.05,"h":4.05,"l":3.95,"c":4,"v":45100},{"d":"2017-08-17","o":4.05,"h":4.05,"l":3.95,"c":4.05,"v":34400},{"d":"2017-08-18","o":4,"h":4.05,"l":3.95,"c":4,"v":32700},{"d":"2017-08-21","o":3.95,"h":3.95,"l":3.85,"c":3.85,"v":58900},{"d":"2017-08-22","o":3.96,"h":3.96,"l":3.85,"c":3.88,"v":23100},{"d":"2017-08-23","o":3.9,"h":4,"l":3.85,"c":3.9,"v":15900},{"d":"2017-08-24","o":3.95,"h":3.95,"l":3.85,"c":3.9,"v":2800},{"d":"2017-08-25","o":3.9,"h":3.95,"l":3.85,"c":3.95,"v":11600},{"d":"2017-08-28","o":3.9,"h":3.95,"l":3.85,"c":3.85,"v":22200},{"d":"2017-08-29","o":3.85,"h":3.95,"l":3.85,"c":3.85,"v":22800},{"d":"2017-08-30","o":3.85,"h":3.9,"l":3.8,"c":3.88,"v":59100},{"d":"2017-08-31","o":3.85,"h":4,"l":3.85,"c":3.9,"v":15000},{"d":"2017-09-01","o":3.95,"h":4,"l":3.9,"c":3.9,"v":13000},{"d":"2017-09-05","o":3.95,"h":3.95,"l":3.85,"c":3.85,"v":21200},{"d":"2017-09-06","o":3.85,"h":4,"l":3.85,"c":3.9,"v":12100},{"d":"2017-09-07","o":3.85,"h":4,"l":3.85,"c":3.9,"v":13700},{"d":"2017-09-08","o":3.85,"h":3.9,"l":3.8,"c":3.8,"v":33900},{"d":"2017-09-11","o":3.8,"h":4,"l":3.8,"c":3.9,"v":30000},{"d":"2017-09-12","o":3.9,"h":4,"l":3.9,"c":4,"v":25000},{"d":"2017-09-13","o":3.95,"h":4,"l":3.9,"c":3.95,"v":31700},{"d":"2017-09-14","o":3.95,"h":3.96,"l":3.9,"c":3.9,"v":21500},{"d":"2017-09-15","o":3.9,"h":4,"l":3.9,"c":4,"v":41700},{"d":"2017-09-18","o":4,"h":4,"l":3.9,"c":3.95,"v":18000},{"d":"2017-09-19","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":4300},{"d":"2017-09-20","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":1800},{"d":"2017-09-21","o":3.9,"h":4,"l":3.9,"c":3.9,"v":14300},{"d":"2017-09-22","o":3.9,"h":3.95,"l":3.9,"c":3.95,"v":6200},{"d":"2017-09-25","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":1200},{"d":"2017-09-26","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":5100},{"d":"2017-09-27","o":3.95,"h":3.95,"l":3.9,"c":3.95,"v":19500},{"d":"2017-09-28","o":3.95,"h":4.05,"l":3.95,"c":4.05,"v":51100},{"d":"2017-09-29","o":4,"h":4.05,"l":4,"c":4,"v":9000},{"d":"2017-10-02","o":4,"h":4.05,"l":3.95,"c":3.95,"v":11000},{"d":"2017-10-03","o":3.97,"h":4.05,"l":3.95,"c":3.95,"v":5200},{"d":"2017-10-04","o":4,"h":4,"l":3.95,"c":3.95,"v":1300},{"d":"2017-10-05","o":3.95,"h":4,"l":3.95,"c":4,"v":12700},{"d":"2017-10-06","o":3.95,"h":4,"l":3.93,"c":4,"v":19500},{"d":"2017-10-09","o":4,"h":4,"l":3.9,"c":3.95,"v":34300},{"d":"2017-10-10","o":4,"h":4,"l":3.9,"c":3.9,"v":10200},{"d":"2017-10-11","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":27500},{"d":"2017-10-12","o":3.9,"h":3.95,"l":3.85,"c":3.85,"v":13400},{"d":"2017-10-13","o":3.9,"h":4,"l":3.85,"c":4,"v":12300},{"d":"2017-10-16","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":4500},{"d":"2017-10-17","o":3.95,"h":4.1,"l":3.95,"c":4.05,"v":14700},{"d":"2017-10-18","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":5200},{"d":"2017-10-19","o":4.05,"h":4.1,"l":3.93,"c":4,"v":105000},{"d":"2017-10-20","o":4,"h":4.05,"l":3.93,"c":4,"v":21000},{"d":"2017-10-23","o":4,"h":4.1,"l":4,"c":4.1,"v":7700},{"d":"2017-10-24","o":4.1,"h":4.15,"l":4.05,"c":4.1,"v":7300},{"d":"2017-10-25","o":4.1,"h":4.15,"l":4.07,"c":4.1,"v":8100},{"d":"2017-10-26","o":4.15,"h":4.15,"l":4.11,"c":4.15,"v":1400},{"d":"2017-10-27","o":4.1,"h":4.15,"l":4.05,"c":4.1,"v":18400},{"d":"2017-10-30","o":4.05,"h":4.05,"l":4,"c":4.03,"v":8800},{"d":"2017-10-31","o":4,"h":4.15,"l":4,"c":4.1,"v":8800},{"d":"2017-11-01","o":4.15,"h":4.15,"l":4.05,"c":4.15,"v":10900},{"d":"2017-11-02","o":4.05,"h":4.2,"l":4.05,"c":4.15,"v":12100},{"d":"2017-11-03","o":4.2,"h":4.25,"l":4.2,"c":4.25,"v":600},{"d":"2017-11-06","o":4.2,"h":4.25,"l":4.13,"c":4.15,"v":7800},{"d":"2017-11-07","o":4.1,"h":4.15,"l":4,"c":4.05,"v":17700},{"d":"2017-11-08","o":4.05,"h":4.08,"l":3.9,"c":3.95,"v":179100},{"d":"2017-11-09","o":3.9,"h":4,"l":3.9,"c":3.96,"v":1000},{"d":"2017-11-10","o":3.95,"h":4,"l":3.95,"c":3.95,"v":25500},{"d":"2017-11-13","o":3.95,"h":4.1,"l":3.95,"c":4.1,"v":10400},{"d":"2017-11-14","o":4.05,"h":4.15,"l":4,"c":4,"v":5100},{"d":"2017-11-15","o":3.95,"h":4.1,"l":3.95,"c":4.1,"v":7200},{"d":"2017-11-16","o":4.05,"h":4.08,"l":4.03,"c":4.08,"v":6800},{"d":"2017-11-17","o":4,"h":4.25,"l":4,"c":4.25,"v":10400},{"d":"2017-11-20","o":4.25,"h":4.3,"l":4.15,"c":4.2,"v":12700},{"d":"2017-11-21","o":4.26,"h":4.26,"l":4.2,"c":4.2,"v":10900},{"d":"2017-11-22","o":4.2,"h":4.25,"l":4.15,"c":4.15,"v":14000},{"d":"2017-11-24","o":4.2,"h":4.25,"l":4.15,"c":4.25,"v":7600},{"d":"2017-11-27","o":4.25,"h":4.25,"l":4.15,"c":4.15,"v":8100},{"d":"2017-11-28","o":4.2,"h":4.3,"l":4.17,"c":4.3,"v":6800},{"d":"2017-11-29","o":4.3,"h":4.3,"l":4.22,"c":4.28,"v":3300},{"d":"2017-11-30","o":4.3,"h":4.3,"l":4.25,"c":4.3,"v":3500},{"d":"2017-12-01","o":4.25,"h":4.3,"l":4.2,"c":4.25,"v":14100},{"d":"2017-12-04","o":4.3,"h":4.3,"l":4.26,"c":4.3,"v":6200},{"d":"2017-12-05","o":4.3,"h":4.35,"l":4.3,"c":4.35,"v":9500},{"d":"2017-12-06","o":4.35,"h":4.35,"l":4.25,"c":4.3,"v":15800},{"d":"2017-12-07","o":4.25,"h":4.4,"l":4.25,"c":4.25,"v":10400},{"d":"2017-12-08","o":4.35,"h":4.35,"l":4.3,"c":4.35,"v":1300},{"d":"2017-12-11","o":4.3,"h":4.35,"l":4.2,"c":4.2,"v":19100},{"d":"2017-12-12","o":4.2,"h":4.3,"l":4.2,"c":4.25,"v":9700},{"d":"2017-12-13","o":4.2,"h":4.3,"l":4.2,"c":4.25,"v":5900},{"d":"2017-12-14","o":4.25,"h":4.3,"l":4.15,"c":4.15,"v":15400},{"d":"2017-12-15","o":4.22,"h":4.25,"l":4.15,"c":4.2,"v":74600},{"d":"2017-12-18","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":13300},{"d":"2017-12-19","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":4300},{"d":"2017-12-20","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":4900},{"d":"2017-12-21","o":4.16,"h":4.2,"l":4.1,"c":4.2,"v":4500},{"d":"2017-12-22","o":4.15,"h":4.15,"l":4.1,"c":4.15,"v":1000},{"d":"2017-12-26","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":800},{"d":"2017-12-27","o":4.15,"h":4.2,"l":4.1,"c":4.1,"v":14600},{"d":"2017-12-28","o":4.19,"h":4.2,"l":4.1,"c":4.1,"v":2300},{"d":"2017-12-29","o":4.15,"h":4.15,"l":4.11,"c":4.15,"v":4600},{"d":"2018-01-02","o":4.13,"h":4.2,"l":4.05,"c":4.05,"v":10200},{"d":"2018-01-03","o":4.05,"h":4.1,"l":4.03,"c":4.1,"v":44100},{"d":"2018-01-04","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":7100},{"d":"2018-01-05","o":4.05,"h":4.15,"l":4.03,"c":4.05,"v":44100},{"d":"2018-01-08","o":4,"h":4.1,"l":4,"c":4.05,"v":13000},{"d":"2018-01-09","o":4.05,"h":4.1,"l":4,"c":4,"v":23100},{"d":"2018-01-10","o":4,"h":4.1,"l":4,"c":4.05,"v":16100},{"d":"2018-01-11","o":4.1,"h":4.15,"l":4.05,"c":4.1,"v":27500},{"d":"2018-01-12","o":4.15,"h":4.2,"l":4.05,"c":4.05,"v":33600},{"d":"2018-01-16","o":4.1,"h":4.14,"l":4,"c":4.1,"v":57800},{"d":"2018-01-17","o":4.15,"h":4.15,"l":4.05,"c":4.05,"v":27700},{"d":"2018-01-18","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":16700},{"d":"2018-01-19","o":4.08,"h":4.1,"l":4.05,"c":4.05,"v":19000},{"d":"2018-01-22","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":21900},{"d":"2018-01-23","o":4,"h":4.2,"l":4,"c":4.05,"v":34700},{"d":"2018-01-24","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":71900},{"d":"2018-01-25","o":4.1,"h":4.2,"l":4.05,"c":4.1,"v":71200},{"d":"2018-01-26","o":4.15,"h":4.2,"l":4.05,"c":4.2,"v":11900},{"d":"2018-01-29","o":4.15,"h":4.2,"l":4.12,"c":4.15,"v":29600},{"d":"2018-01-30","o":4.15,"h":4.2,"l":4.15,"c":4.15,"v":26800},{"d":"2018-01-31","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":31800},{"d":"2018-02-01","o":4.15,"h":4.2,"l":4.15,"c":4.15,"v":17000},{"d":"2018-02-02","o":4.1,"h":4.2,"l":4.1,"c":4.1,"v":15900},{"d":"2018-02-05","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":17200},{"d":"2018-02-06","o":4.1,"h":4.25,"l":4.07,"c":4.1,"v":14900},{"d":"2018-02-07","o":4.15,"h":4.25,"l":4.15,"c":4.19,"v":14200},{"d":"2018-02-08","o":4.2,"h":4.2,"l":4,"c":4,"v":29600},{"d":"2018-02-09","o":4.08,"h":4.1,"l":4,"c":4,"v":16500},{"d":"2018-02-12","o":4,"h":4.05,"l":4,"c":4,"v":18400},{"d":"2018-02-13","o":4,"h":4.15,"l":4,"c":4.15,"v":10600},{"d":"2018-02-14","o":4.05,"h":4.17,"l":4.05,"c":4.1,"v":12100},{"d":"2018-02-15","o":4.15,"h":4.18,"l":4.1,"c":4.1,"v":12600},{"d":"2018-02-16","o":4.15,"h":4.2,"l":4.05,"c":4.17,"v":19900},{"d":"2018-02-20","o":4.15,"h":4.2,"l":4.1,"c":4.1,"v":10300},{"d":"2018-02-21","o":4.16,"h":4.2,"l":4.11,"c":4.2,"v":4500},{"d":"2018-02-22","o":4.2,"h":4.2,"l":4.12,"c":4.15,"v":7000},{"d":"2018-02-23","o":4.2,"h":4.2,"l":4.16,"c":4.2,"v":8100},{"d":"2018-02-26","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":4700},{"d":"2018-02-27","o":4.2,"h":4.2,"l":4.17,"c":4.2,"v":6000},{"d":"2018-02-28","o":4.2,"h":4.2,"l":4.05,"c":4.05,"v":8600},{"d":"2018-03-01","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":10100},{"d":"2018-03-02","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":3600},{"d":"2018-03-05","o":4.05,"h":4.1,"l":4,"c":4.05,"v":35600},{"d":"2018-03-06","o":4.09,"h":4.1,"l":4.01,"c":4.05,"v":12200},{"d":"2018-03-07","o":4.1,"h":4.1,"l":4,"c":4,"v":13300},{"d":"2018-03-08","o":4.1,"h":4.1,"l":4,"c":4.1,"v":19100},{"d":"2018-03-09","o":4.1,"h":4.15,"l":4.07,"c":4.1,"v":25600},{"d":"2018-03-12","o":4.14,"h":4.15,"l":4.05,"c":4.15,"v":13500},{"d":"2018-03-13","o":4.15,"h":4.15,"l":4.08,"c":4.1,"v":17200},{"d":"2018-03-14","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":8300},{"d":"2018-03-15","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":9300},{"d":"2018-03-16","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":7900},{"d":"2018-03-19","o":4.15,"h":4.15,"l":4.05,"c":4.1,"v":45200},{"d":"2018-03-20","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":14300},{"d":"2018-03-21","o":4.05,"h":4.15,"l":4.05,"c":4.13,"v":25700},{"d":"2018-03-22","o":4.1,"h":4.2,"l":4.05,"c":4.05,"v":52000},{"d":"2018-03-23","o":4.07,"h":4.1,"l":4,"c":4,"v":13000},{"d":"2018-03-26","o":4.05,"h":4.1,"l":4.02,"c":4.1,"v":45400},{"d":"2018-03-27","o":4.08,"h":4.1,"l":4,"c":4.1,"v":58100},{"d":"2018-03-28","o":4.05,"h":4.1,"l":3.96,"c":4,"v":17600},{"d":"2018-03-29","o":4,"h":4.05,"l":3.95,"c":4,"v":37400},{"d":"2018-04-02","o":4.1,"h":4.1,"l":4,"c":4.05,"v":20200},{"d":"2018-04-03","o":4.1,"h":4.1,"l":4.05,"c":4.08,"v":5900},{"d":"2018-04-04","o":4.05,"h":4.1,"l":4.01,"c":4.1,"v":8800},{"d":"2018-04-05","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":11700},{"d":"2018-04-06","o":4.05,"h":4.15,"l":3.95,"c":4,"v":43700},{"d":"2018-04-09","o":4,"h":4.05,"l":3.95,"c":4,"v":14800},{"d":"2018-04-10","o":4.05,"h":4.1,"l":4.03,"c":4.08,"v":15900},{"d":"2018-04-11","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":10800},{"d":"2018-04-12","o":4.1,"h":4.15,"l":4.05,"c":4.05,"v":8400},{"d":"2018-04-13","o":4.1,"h":4.15,"l":4.1,"c":4.15,"v":6000},{"d":"2018-04-16","o":4.1,"h":4.13,"l":4.07,"c":4.1,"v":16300},{"d":"2018-04-17","o":4.15,"h":4.2,"l":4.05,"c":4.05,"v":96100},{"d":"2018-04-18","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":7900},{"d":"2018-04-19","o":4.05,"h":4.1,"l":4.05,"c":4.05,"v":20800},{"d":"2018-04-20","o":4.08,"h":4.1,"l":4.07,"c":4.08,"v":15400},{"d":"2018-04-23","o":4.05,"h":4.15,"l":4.05,"c":4.05,"v":27900},{"d":"2018-04-24","o":4.09,"h":4.1,"l":4,"c":4,"v":26700},{"d":"2018-04-25","o":4.05,"h":4.1,"l":4.03,"c":4.1,"v":16300},{"d":"2018-04-26","o":4.05,"h":4.1,"l":4.05,"c":4.1,"v":12700},{"d":"2018-04-27","o":4.05,"h":4.08,"l":4.05,"c":4.08,"v":13600},{"d":"2018-04-30","o":4.08,"h":4.1,"l":4.08,"c":4.1,"v":41300},{"d":"2018-05-01","o":4.05,"h":4.15,"l":4.05,"c":4.15,"v":17200},{"d":"2018-05-02","o":4.15,"h":4.2,"l":4.1,"c":4.15,"v":22900},{"d":"2018-05-03","o":4.1,"h":4.2,"l":4.1,"c":4.2,"v":17600},{"d":"2018-05-04","o":4.2,"h":4.25,"l":4.17,"c":4.22,"v":32000},{"d":"2018-05-07","o":4.25,"h":4.25,"l":4.15,"c":4.15,"v":42700},{"d":"2018-05-08","o":4.15,"h":4.25,"l":4.15,"c":4.15,"v":49500},{"d":"2018-05-09","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":15600},{"d":"2018-05-10","o":4.15,"h":4.25,"l":4.15,"c":4.25,"v":12600},{"d":"2018-05-11","o":4.25,"h":4.25,"l":4.21,"c":4.25,"v":4700},{"d":"2018-05-14","o":4.2,"h":4.25,"l":4.2,"c":4.2,"v":16200},{"d":"2018-05-15","o":4.25,"h":4.25,"l":4.15,"c":4.18,"v":22600},{"d":"2018-05-16","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":8700},{"d":"2018-05-17","o":4.2,"h":4.25,"l":4.18,"c":4.2,"v":19200},{"d":"2018-05-18","o":4.24,"h":4.3,"l":4.2,"c":4.28,"v":53800},{"d":"2018-05-21","o":4.3,"h":4.35,"l":4.25,"c":4.3,"v":29400},{"d":"2018-05-22","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":20900},{"d":"2018-05-23","o":4.3,"h":4.35,"l":4.25,"c":4.25,"v":58400},{"d":"2018-05-24","o":4.3,"h":4.33,"l":4.25,"c":4.3,"v":2000},{"d":"2018-05-25","o":4.35,"h":4.35,"l":4.25,"c":4.3,"v":14700},{"d":"2018-05-29","o":4.3,"h":4.3,"l":4.25,"c":4.3,"v":13000},{"d":"2018-05-30","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":11700},{"d":"2018-05-31","o":4.25,"h":4.35,"l":4.2,"c":4.25,"v":17800},{"d":"2018-06-01","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":14400},{"d":"2018-06-04","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":13400},{"d":"2018-06-05","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":10900},{"d":"2018-06-06","o":4.3,"h":4.35,"l":4.25,"c":4.25,"v":27000},{"d":"2018-06-07","o":4.3,"h":4.3,"l":4.25,"c":4.3,"v":14500},{"d":"2018-06-08","o":4.3,"h":4.3,"l":4.25,"c":4.25,"v":2700},{"d":"2018-06-11","o":4.25,"h":4.3,"l":4.25,"c":4.25,"v":3300},{"d":"2018-06-12","o":4.25,"h":4.3,"l":4.2,"c":4.25,"v":22000},{"d":"2018-06-13","o":4.25,"h":4.25,"l":4.15,"c":4.25,"v":25200},{"d":"2018-06-14","o":4.25,"h":4.3,"l":4.2,"c":4.3,"v":9700},{"d":"2018-06-15","o":4.3,"h":4.3,"l":4.2,"c":4.22,"v":31000},{"d":"2018-06-18","o":4.25,"h":4.25,"l":4.1,"c":4.2,"v":51200},{"d":"2018-06-19","o":4.18,"h":4.2,"l":4.15,"c":4.15,"v":8800},{"d":"2018-06-20","o":4.2,"h":4.2,"l":4.15,"c":4.2,"v":70000},{"d":"2018-06-21","o":4.2,"h":4.25,"l":4.15,"c":4.15,"v":14100},{"d":"2018-06-22","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":25200},{"d":"2018-06-25","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":23700},{"d":"2018-06-26","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":10600},{"d":"2018-06-27","o":4.1,"h":4.15,"l":4.06,"c":4.14,"v":18500},{"d":"2018-06-28","o":4.15,"h":4.15,"l":4.08,"c":4.1,"v":37700},{"d":"2018-06-29","o":4.1,"h":4.1,"l":4.05,"c":4.1,"v":15500},{"d":"2018-07-02","o":4.1,"h":4.15,"l":4.07,"c":4.1,"v":52100},{"d":"2018-07-03","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":24200},{"d":"2018-07-05","o":4.1,"h":4.2,"l":4.1,"c":4.15,"v":5800},{"d":"2018-07-06","o":4.15,"h":4.15,"l":4.1,"c":4.1,"v":28800},{"d":"2018-07-09","o":4.15,"h":4.2,"l":4.13,"c":4.15,"v":13300},{"d":"2018-07-10","o":4.2,"h":4.25,"l":4.16,"c":4.2,"v":4600},{"d":"2018-07-11","o":4.2,"h":4.2,"l":4.11,"c":4.2,"v":16700},{"d":"2018-07-12","o":4.2,"h":4.25,"l":4.1,"c":4.15,"v":25400},{"d":"2018-07-13","o":4.18,"h":4.2,"l":4.11,"c":4.15,"v":9100},{"d":"2018-07-16","o":4.2,"h":4.2,"l":4.1,"c":4.15,"v":16800},{"d":"2018-07-17","o":4.2,"h":4.3,"l":4.17,"c":4.2,"v":89400},{"d":"2018-07-18","o":4.25,"h":4.25,"l":4.18,"c":4.25,"v":8300},{"d":"2018-07-19","o":4.21,"h":4.3,"l":4.2,"c":4.25,"v":35300},{"d":"2018-07-20","o":4.3,"h":4.3,"l":4.25,"c":4.3,"v":1300},{"d":"2018-07-23","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":6500},{"d":"2018-07-24","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":40900},{"d":"2018-07-25","o":4.25,"h":4.3,"l":4.21,"c":4.26,"v":14300},{"d":"2018-07-26","o":4.25,"h":4.35,"l":4.25,"c":4.3,"v":51500},{"d":"2018-07-27","o":4.3,"h":4.35,"l":4.27,"c":4.35,"v":82800},{"d":"2018-07-30","o":4.35,"h":4.4,"l":4.34,"c":4.4,"v":26200},{"d":"2018-07-31","o":4.3,"h":4.4,"l":4.3,"c":4.35,"v":49000},{"d":"2018-08-01","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":21700},{"d":"2018-08-02","o":4.4,"h":4.45,"l":4.4,"c":4.45,"v":38700},{"d":"2018-08-03","o":4.45,"h":4.48,"l":4.4,"c":4.45,"v":21600},{"d":"2018-08-06","o":4.45,"h":4.5,"l":4.43,"c":4.45,"v":18400},{"d":"2018-08-07","o":4.46,"h":4.5,"l":4.43,"c":4.47,"v":46200},{"d":"2018-08-08","o":4.45,"h":4.5,"l":4.45,"c":4.5,"v":49500},{"d":"2018-08-09","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":28600},{"d":"2018-08-10","o":4.5,"h":4.5,"l":4.45,"c":4.45,"v":18500},{"d":"2018-08-13","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":33400},{"d":"2018-08-14","o":4.49,"h":4.5,"l":4.45,"c":4.5,"v":37600},{"d":"2018-08-15","o":4.5,"h":4.55,"l":4.45,"c":4.55,"v":60000},{"d":"2018-08-16","o":4.5,"h":4.55,"l":4.5,"c":4.5,"v":23100},{"d":"2018-08-17","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":44800},{"d":"2018-08-20","o":4.5,"h":4.55,"l":4.46,"c":4.5,"v":32200},{"d":"2018-08-21","o":4.55,"h":4.55,"l":4.46,"c":4.5,"v":15900},{"d":"2018-08-22","o":4.5,"h":4.55,"l":4.38,"c":4.45,"v":45200},{"d":"2018-08-23","o":4.5,"h":4.55,"l":4.45,"c":4.48,"v":13400},{"d":"2018-08-24","o":4.5,"h":4.55,"l":4.45,"c":4.45,"v":24700},{"d":"2018-08-27","o":4.5,"h":4.55,"l":4.47,"c":4.5,"v":81100},{"d":"2018-08-28","o":4.5,"h":4.55,"l":4.45,"c":4.45,"v":21000},{"d":"2018-08-29","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":23800},{"d":"2018-08-30","o":4.55,"h":4.55,"l":4.45,"c":4.5,"v":17800},{"d":"2018-08-31","o":4.45,"h":4.55,"l":4.45,"c":4.55,"v":23600},{"d":"2018-09-04","o":4.55,"h":4.55,"l":4.45,"c":4.45,"v":28500},{"d":"2018-09-05","o":4.45,"h":4.55,"l":4.45,"c":4.45,"v":21000},{"d":"2018-09-06","o":4.45,"h":4.5,"l":4.4,"c":4.5,"v":15100},{"d":"2018-09-07","o":4.5,"h":4.55,"l":4.48,"c":4.5,"v":11300},{"d":"2018-09-10","o":4.45,"h":4.5,"l":4.45,"c":4.45,"v":9500},{"d":"2018-09-11","o":4.45,"h":4.5,"l":4.4,"c":4.45,"v":31600},{"d":"2018-09-12","o":4.5,"h":4.51,"l":4.4,"c":4.5,"v":21600},{"d":"2018-09-13","o":4.46,"h":4.5,"l":4.45,"c":4.5,"v":18800},{"d":"2018-09-14","o":4.5,"h":4.51,"l":4.4,"c":4.4,"v":39700},{"d":"2018-09-17","o":4.45,"h":4.45,"l":4.35,"c":4.4,"v":29200},{"d":"2018-09-18","o":4.45,"h":4.45,"l":4.35,"c":4.4,"v":13000},{"d":"2018-09-19","o":4.4,"h":4.4,"l":4.3,"c":4.35,"v":26100},{"d":"2018-09-20","o":4.36,"h":4.45,"l":4.35,"c":4.38,"v":13200},{"d":"2018-09-21","o":4.35,"h":4.4,"l":4.35,"c":4.35,"v":40900},{"d":"2018-09-24","o":4.4,"h":4.4,"l":4.33,"c":4.35,"v":36000},{"d":"2018-09-25","o":4.4,"h":4.4,"l":4.3,"c":4.3,"v":2600},{"d":"2018-09-26","o":4.35,"h":4.4,"l":4.3,"c":4.3,"v":10000},{"d":"2018-09-27","o":4.35,"h":4.35,"l":4.3,"c":4.3,"v":14600},{"d":"2018-09-28","o":4.32,"h":4.35,"l":4.3,"c":4.3,"v":6300},{"d":"2018-10-01","o":4.33,"h":4.34,"l":4.26,"c":4.26,"v":21200},{"d":"2018-10-02","o":4.28,"h":4.3,"l":4.25,"c":4.27,"v":7000},{"d":"2018-10-03","o":4.29,"h":4.29,"l":4.25,"c":4.28,"v":13300},{"d":"2018-10-04","o":4.3,"h":4.3,"l":4.26,"c":4.29,"v":6000},{"d":"2018-10-05","o":4.3,"h":4.3,"l":4.26,"c":4.27,"v":3400},{"d":"2018-10-08","o":4.27,"h":4.28,"l":4.25,"c":4.27,"v":11700},{"d":"2018-10-09","o":4.26,"h":4.27,"l":4.26,"c":4.26,"v":6100},{"d":"2018-10-10","o":4.26,"h":4.27,"l":4.25,"c":4.25,"v":10600},{"d":"2018-10-11","o":4.27,"h":4.3,"l":4.23,"c":4.25,"v":66800},{"d":"2018-10-12","o":4.26,"h":4.28,"l":4.25,"c":4.28,"v":13200},{"d":"2018-10-15","o":4.28,"h":4.34,"l":4.25,"c":4.31,"v":20000},{"d":"2018-10-16","o":4.34,"h":4.46,"l":4.33,"c":4.41,"v":53300},{"d":"2018-10-17","o":4.41,"h":4.43,"l":4.41,"c":4.43,"v":19100},{"d":"2018-10-18","o":4.41,"h":4.43,"l":4.33,"c":4.34,"v":18700},{"d":"2018-10-19","o":4.36,"h":4.36,"l":4.34,"c":4.34,"v":6800},{"d":"2018-10-22","o":4.35,"h":4.39,"l":4.28,"c":4.28,"v":24900},{"d":"2018-10-23","o":4.3,"h":4.35,"l":4.27,"c":4.35,"v":30200},{"d":"2018-10-24","o":4.35,"h":4.35,"l":4.25,"c":4.29,"v":32000},{"d":"2018-10-25","o":4.3,"h":4.3,"l":4.23,"c":4.25,"v":36600},{"d":"2018-10-26","o":4.27,"h":4.3,"l":4.27,"c":4.3,"v":5300},{"d":"2018-10-29","o":4.3,"h":4.31,"l":4.25,"c":4.31,"v":11500},{"d":"2018-10-30","o":4.27,"h":4.29,"l":4.25,"c":4.26,"v":78800},{"d":"2018-10-31","o":4.25,"h":4.25,"l":4.23,"c":4.24,"v":34200},{"d":"2018-11-01","o":4.24,"h":4.26,"l":4.24,"c":4.26,"v":14400},{"d":"2018-11-02","o":4.26,"h":4.29,"l":4.26,"c":4.26,"v":13900},{"d":"2018-11-05","o":4.29,"h":4.39,"l":4.24,"c":4.24,"v":19400},{"d":"2018-11-06","o":4.25,"h":4.32,"l":4.25,"c":4.32,"v":2600},{"d":"2018-11-07","o":4.29,"h":4.31,"l":4.26,"c":4.27,"v":8900},{"d":"2018-11-08","o":4.24,"h":4.34,"l":4.24,"c":4.33,"v":18500},{"d":"2018-11-09","o":4.31,"h":4.38,"l":4.28,"c":4.33,"v":10700},{"d":"2018-11-12","o":4.29,"h":4.38,"l":4.29,"c":4.3,"v":7500},{"d":"2018-11-13","o":4.3,"h":4.3,"l":4.24,"c":4.24,"v":27700},{"d":"2018-11-14","o":4.25,"h":4.28,"l":4.22,"c":4.22,"v":19900},{"d":"2018-11-15","o":4.23,"h":4.29,"l":4.23,"c":4.27,"v":8600},{"d":"2018-11-16","o":4.23,"h":4.32,"l":4.23,"c":4.23,"v":7700},{"d":"2018-11-19","o":4.28,"h":4.3,"l":4.24,"c":4.3,"v":2800},{"d":"2018-11-20","o":4.27,"h":4.35,"l":4.24,"c":4.3,"v":12300},{"d":"2018-11-21","o":4.29,"h":4.3,"l":4.22,"c":4.22,"v":4300},{"d":"2018-11-23","o":4.28,"h":4.28,"l":4.21,"c":4.21,"v":2500},{"d":"2018-11-26","o":4.23,"h":4.27,"l":4.23,"c":4.24,"v":6300},{"d":"2018-11-27","o":4.27,"h":4.27,"l":4.25,"c":4.25,"v":10000},{"d":"2018-11-28","o":4.29,"h":4.29,"l":4.25,"c":4.25,"v":5500},{"d":"2018-11-29","o":4.25,"h":4.3,"l":4.25,"c":4.29,"v":9900},{"d":"2018-11-30","o":4.29,"h":4.3,"l":4.29,"c":4.29,"v":29500},{"d":"2018-12-03","o":4.29,"h":4.3,"l":4.21,"c":4.21,"v":18100},{"d":"2018-12-04","o":4.21,"h":4.21,"l":4.1,"c":4.11,"v":31300},{"d":"2018-12-06","o":4.11,"h":4.18,"l":4.08,"c":4.09,"v":47000},{"d":"2018-12-07","o":4.09,"h":4.14,"l":4.09,"c":4.09,"v":6300},{"d":"2018-12-10","o":4.09,"h":4.11,"l":4.09,"c":4.1,"v":42500},{"d":"2018-12-11","o":4.12,"h":4.14,"l":4.1,"c":4.1,"v":11900},{"d":"2018-12-12","o":4.1,"h":4.11,"l":4.1,"c":4.1,"v":18800},{"d":"2018-12-13","o":4.09,"h":4.16,"l":4.09,"c":4.13,"v":30300},{"d":"2018-12-14","o":4.12,"h":4.12,"l":4.1,"c":4.1,"v":14400},{"d":"2018-12-17","o":4.1,"h":4.11,"l":4.01,"c":4.02,"v":18900},{"d":"2018-12-18","o":4.1,"h":4.12,"l":4.01,"c":4.01,"v":4900},{"d":"2018-12-19","o":4.05,"h":4.08,"l":4.02,"c":4.06,"v":9500},{"d":"2018-12-20","o":3.98,"h":4.02,"l":3.96,"c":4,"v":20000},{"d":"2018-12-21","o":4,"h":4.04,"l":3.96,"c":4.04,"v":9500},{"d":"2018-12-24","o":4.03,"h":4.04,"l":3.97,"c":4.03,"v":1900},{"d":"2018-12-26","o":3.97,"h":4.01,"l":3.93,"c":3.98,"v":41000},{"d":"2018-12-27","o":3.97,"h":4.18,"l":3.97,"c":4.09,"v":41500},{"d":"2018-12-28","o":4.07,"h":4.19,"l":4.02,"c":4.13,"v":6300},{"d":"2018-12-31","o":4.11,"h":4.23,"l":4.03,"c":4.03,"v":12800},{"d":"2019-01-02","o":4.05,"h":4.05,"l":3.95,"c":4.02,"v":25200},{"d":"2019-01-03","o":4.01,"h":4.05,"l":4.01,"c":4.03,"v":500},{"d":"2019-01-04","o":4.04,"h":4.1,"l":4.04,"c":4.1,"v":11400},{"d":"2019-01-07","o":4.06,"h":4.06,"l":4.04,"c":4.06,"v":1500},{"d":"2019-01-08","o":4.07,"h":4.08,"l":4.06,"c":4.07,"v":15100},{"d":"2019-01-09","o":4.06,"h":4.1,"l":4.06,"c":4.1,"v":3800},{"d":"2019-01-10","o":4.06,"h":4.14,"l":4.06,"c":4.07,"v":6800},{"d":"2019-01-11","o":4.1,"h":4.1,"l":4.1,"c":4.1,"v":300},{"d":"2019-01-14","o":4.1,"h":4.1,"l":4.07,"c":4.07,"v":8500},{"d":"2019-01-15","o":4.09,"h":4.1,"l":4.09,"c":4.09,"v":2000},{"d":"2019-01-16","o":4.1,"h":4.13,"l":4.09,"c":4.11,"v":58200},{"d":"2019-01-17","o":4.1,"h":4.12,"l":4.1,"c":4.11,"v":10300},{"d":"2019-01-18","o":4.12,"h":4.14,"l":4.12,"c":4.13,"v":7200},{"d":"2019-01-22","o":4.12,"h":4.19,"l":4.1,"c":4.11,"v":9500},{"d":"2019-01-23","o":4.14,"h":4.17,"l":4.1,"c":4.11,"v":80400},{"d":"2019-01-24","o":4.11,"h":4.13,"l":4.1,"c":4.13,"v":1800},{"d":"2019-01-25","o":4.12,"h":4.13,"l":4.08,"c":4.09,"v":35500},{"d":"2019-01-28","o":4.09,"h":4.12,"l":4.09,"c":4.1,"v":2900},{"d":"2019-01-29","o":4.12,"h":4.15,"l":4.11,"c":4.15,"v":27100},{"d":"2019-01-30","o":4.15,"h":4.15,"l":4.12,"c":4.14,"v":19200},{"d":"2019-01-31","o":4.13,"h":4.15,"l":4.12,"c":4.14,"v":7700},{"d":"2019-02-01","o":4.14,"h":4.14,"l":4.08,"c":4.1,"v":38800},{"d":"2019-02-04","o":4.1,"h":4.15,"l":4.1,"c":4.14,"v":7200},{"d":"2019-02-05","o":4.13,"h":4.16,"l":4.13,"c":4.13,"v":25900},{"d":"2019-02-06","o":4.15,"h":4.15,"l":4.13,"c":4.14,"v":8200},{"d":"2019-02-07","o":4.11,"h":4.13,"l":4.1,"c":4.1,"v":15600},{"d":"2019-02-08","o":4.1,"h":4.15,"l":4.1,"c":4.14,"v":29300},{"d":"2019-02-11","o":4.15,"h":4.15,"l":4.13,"c":4.13,"v":31200},{"d":"2019-02-12","o":4.13,"h":4.17,"l":4.13,"c":4.15,"v":17900},{"d":"2019-02-13","o":4.14,"h":4.17,"l":4.13,"c":4.17,"v":21700},{"d":"2019-02-14","o":4.17,"h":4.19,"l":4.17,"c":4.18,"v":29000},{"d":"2019-02-15","o":4.19,"h":4.2,"l":4.15,"c":4.15,"v":22000},{"d":"2019-02-19","o":4.17,"h":4.2,"l":4.17,"c":4.2,"v":67800},{"d":"2019-02-20","o":4.2,"h":4.2,"l":4.19,"c":4.19,"v":32100},{"d":"2019-02-21","o":4.2,"h":4.22,"l":4.19,"c":4.22,"v":31600},{"d":"2019-02-22","o":4.2,"h":4.22,"l":4.2,"c":4.2,"v":11400},{"d":"2019-02-25","o":4.2,"h":4.22,"l":4.19,"c":4.21,"v":40700},{"d":"2019-02-26","o":4.21,"h":4.24,"l":4.21,"c":4.24,"v":29200},{"d":"2019-02-27","o":4.24,"h":4.24,"l":4.23,"c":4.24,"v":12900},{"d":"2019-02-28","o":4.23,"h":4.24,"l":4.23,"c":4.24,"v":10700},{"d":"2019-03-01","o":4.23,"h":4.24,"l":4.23,"c":4.24,"v":12100},{"d":"2019-03-04","o":4.24,"h":4.24,"l":4.23,"c":4.24,"v":25300},{"d":"2019-03-05","o":4.24,"h":4.24,"l":4.23,"c":4.23,"v":11000},{"d":"2019-03-06","o":4.24,"h":4.24,"l":4.23,"c":4.23,"v":11300},{"d":"2019-03-07","o":4.24,"h":4.24,"l":4.07,"c":4.17,"v":6600},{"d":"2019-03-08","o":4.17,"h":4.18,"l":4.15,"c":4.16,"v":4300},{"d":"2019-03-11","o":4.14,"h":4.14,"l":4.1,"c":4.14,"v":9200},{"d":"2019-03-12","o":4.12,"h":4.14,"l":4.11,"c":4.11,"v":1500},{"d":"2019-03-13","o":4.13,"h":4.14,"l":4.11,"c":4.12,"v":17200},{"d":"2019-03-14","o":4.13,"h":4.15,"l":4.13,"c":4.13,"v":1700},{"d":"2019-03-15","o":4.14,"h":4.15,"l":4.11,"c":4.15,"v":28500},{"d":"2019-03-18","o":4.14,"h":4.15,"l":4.11,"c":4.15,"v":8900},{"d":"2019-03-19","o":4.14,"h":4.15,"l":4.1,"c":4.1,"v":37600},{"d":"2019-03-20","o":4.12,"h":4.13,"l":4.11,"c":4.11,"v":1800},{"d":"2019-03-21","o":4.09,"h":4.11,"l":4.09,"c":4.09,"v":8500},{"d":"2019-03-22","o":4.09,"h":4.09,"l":3.98,"c":4.02,"v":34200},{"d":"2019-03-25","o":3.98,"h":4.01,"l":3.92,"c":4,"v":14000},{"d":"2019-03-26","o":3.97,"h":4,"l":3.96,"c":3.97,"v":10800},{"d":"2019-03-27","o":3.97,"h":4.04,"l":3.97,"c":4.01,"v":10800},{"d":"2019-03-28","o":4.01,"h":4.03,"l":3.98,"c":4.01,"v":2600},{"d":"2019-03-29","o":4.03,"h":4.03,"l":4,"c":4.02,"v":6100},{"d":"2019-04-01","o":4.03,"h":4.04,"l":4.02,"c":4.03,"v":11600},{"d":"2019-04-02","o":4.04,"h":4.04,"l":4.02,"c":4.03,"v":3300},{"d":"2019-04-03","o":4.03,"h":4.04,"l":4.03,"c":4.04,"v":1800},{"d":"2019-04-04","o":4.03,"h":4.05,"l":4.03,"c":4.03,"v":15500},{"d":"2019-04-05","o":4.02,"h":4.04,"l":4.02,"c":4.04,"v":2200},{"d":"2019-04-08","o":4.03,"h":4.05,"l":4.03,"c":4.05,"v":2100},{"d":"2019-04-09","o":4.04,"h":4.05,"l":4.03,"c":4.04,"v":2700},{"d":"2019-04-10","o":4.04,"h":4.07,"l":4.03,"c":4.03,"v":3700},{"d":"2019-04-11","o":4.02,"h":4.04,"l":4.02,"c":4.04,"v":3500},{"d":"2019-04-12","o":4.08,"h":4.08,"l":4.03,"c":4.03,"v":6100},{"d":"2019-04-15","o":4.04,"h":4.07,"l":4.03,"c":4.07,"v":11800},{"d":"2019-04-16","o":4.07,"h":4.13,"l":4.05,"c":4.05,"v":73300},{"d":"2019-04-17","o":4.1,"h":4.1,"l":4.04,"c":4.05,"v":5700},{"d":"2019-04-18","o":4.05,"h":4.07,"l":4.03,"c":4.06,"v":7800},{"d":"2019-04-22","o":4.06,"h":4.06,"l":4.04,"c":4.04,"v":4800},{"d":"2019-04-23","o":4.06,"h":4.07,"l":4.04,"c":4.06,"v":22700},{"d":"2019-04-24","o":4.06,"h":4.08,"l":4.06,"c":4.06,"v":4300},{"d":"2019-04-25","o":4.07,"h":4.09,"l":4.06,"c":4.08,"v":28500},{"d":"2019-04-26","o":4.08,"h":4.1,"l":4.08,"c":4.09,"v":26800},{"d":"2019-04-29","o":4.1,"h":4.13,"l":4.1,"c":4.13,"v":30800},{"d":"2019-04-30","o":4.09,"h":4.13,"l":4.09,"c":4.12,"v":10100},{"d":"2019-05-01","o":4.13,"h":4.14,"l":4.11,"c":4.13,"v":13300},{"d":"2019-05-02","o":4.13,"h":4.2,"l":4.13,"c":4.2,"v":14000},{"d":"2019-05-03","o":4.2,"h":4.2,"l":4.18,"c":4.19,"v":21300},{"d":"2019-05-06","o":4.19,"h":4.21,"l":4.08,"c":4.08,"v":85000},{"d":"2019-05-07","o":4.09,"h":4.2,"l":4.09,"c":4.19,"v":15100},{"d":"2019-05-08","o":4.17,"h":4.19,"l":4.15,"c":4.19,"v":15100},{"d":"2019-05-09","o":4.15,"h":4.17,"l":4.15,"c":4.16,"v":13400},{"d":"2019-05-10","o":4.19,"h":4.21,"l":4.14,"c":4.17,"v":10600},{"d":"2019-05-13","o":4.16,"h":4.23,"l":4.15,"c":4.17,"v":32100},{"d":"2019-05-14","o":4.19,"h":4.2,"l":4.16,"c":4.18,"v":11800},{"d":"2019-05-15","o":4.19,"h":4.2,"l":4.18,"c":4.2,"v":11600},{"d":"2019-05-16","o":4.18,"h":4.2,"l":4.17,"c":4.2,"v":7300},{"d":"2019-05-17","o":4.15,"h":4.23,"l":4.15,"c":4.23,"v":8800},{"d":"2019-05-20","o":4.17,"h":4.23,"l":4.17,"c":4.18,"v":14100},{"d":"2019-05-21","o":4.19,"h":4.21,"l":4.14,"c":4.2,"v":11500},{"d":"2019-05-22","o":4.16,"h":4.18,"l":4.11,"c":4.18,"v":11100},{"d":"2019-05-23","o":4.13,"h":4.17,"l":4.13,"c":4.17,"v":5800},{"d":"2019-05-24","o":4.12,"h":4.19,"l":4.12,"c":4.18,"v":13700},{"d":"2019-05-28","o":4.15,"h":4.2,"l":4.15,"c":4.2,"v":1200},{"d":"2019-05-29","o":4.14,"h":4.16,"l":4.14,"c":4.14,"v":19000},{"d":"2019-05-30","o":4.18,"h":4.2,"l":4.18,"c":4.2,"v":9500},{"d":"2019-05-31","o":4.13,"h":4.17,"l":4.12,"c":4.12,"v":9000},{"d":"2019-06-03","o":4.16,"h":4.3,"l":4.11,"c":4.3,"v":22600},{"d":"2019-06-04","o":4.29,"h":4.29,"l":4.13,"c":4.13,"v":8200},{"d":"2019-06-05","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":5500},{"d":"2019-06-06","o":4.17,"h":4.2,"l":4.15,"c":4.15,"v":6700},{"d":"2019-06-07","o":4.19,"h":4.19,"l":4.18,"c":4.18,"v":2600},{"d":"2019-06-10","o":4.19,"h":4.23,"l":4.17,"c":4.17,"v":68000},{"d":"2019-06-11","o":4.18,"h":4.22,"l":4.17,"c":4.22,"v":3900},{"d":"2019-06-12","o":4.22,"h":4.23,"l":4.1,"c":4.19,"v":24600},{"d":"2019-06-13","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":1200},{"d":"2019-06-14","o":4.16,"h":4.17,"l":4.15,"c":4.15,"v":4300},{"d":"2019-06-17","o":4.14,"h":4.16,"l":4.14,"c":4.16,"v":1300},{"d":"2019-06-18","o":4.16,"h":4.18,"l":4.14,"c":4.18,"v":2400},{"d":"2019-06-19","o":4.19,"h":4.2,"l":4.16,"c":4.19,"v":6900},{"d":"2019-06-20","o":4.11,"h":4.18,"l":4.11,"c":4.15,"v":5600},{"d":"2019-06-21","o":4.11,"h":4.17,"l":4.1,"c":4.15,"v":23100},{"d":"2019-06-24","o":4.16,"h":4.16,"l":4.06,"c":4.1,"v":8300},{"d":"2019-06-25","o":4.1,"h":4.1,"l":4.07,"c":4.07,"v":6600},{"d":"2019-06-26","o":4.09,"h":4.12,"l":4.08,"c":4.1,"v":4000},{"d":"2019-06-27","o":4.11,"h":4.14,"l":4.1,"c":4.1,"v":3800},{"d":"2019-06-28","o":4.13,"h":4.15,"l":4.13,"c":4.15,"v":17100},{"d":"2019-07-01","o":4.14,"h":4.16,"l":4.08,"c":4.1,"v":9100},{"d":"2019-07-02","o":4.1,"h":4.12,"l":4.1,"c":4.11,"v":4100},{"d":"2019-07-03","o":4.1,"h":4.11,"l":4.1,"c":4.11,"v":600},{"d":"2019-07-05","o":4.11,"h":4.11,"l":4.1,"c":4.1,"v":1800},{"d":"2019-07-08","o":4.12,"h":4.12,"l":4.1,"c":4.11,"v":2600},{"d":"2019-07-09","o":4.12,"h":4.14,"l":4.08,"c":4.08,"v":12500},{"d":"2019-07-10","o":4.08,"h":4.14,"l":4.08,"c":4.14,"v":8000},{"d":"2019-07-11","o":4.14,"h":4.16,"l":4.09,"c":4.15,"v":4800},{"d":"2019-07-12","o":4.12,"h":4.16,"l":4.08,"c":4.08,"v":7000},{"d":"2019-07-15","o":4.1,"h":4.12,"l":4.1,"c":4.12,"v":900},{"d":"2019-07-16","o":4.13,"h":4.15,"l":4.12,"c":4.13,"v":6000},{"d":"2019-07-17","o":4.12,"h":4.16,"l":4.11,"c":4.11,"v":3700},{"d":"2019-07-18","o":4.11,"h":4.12,"l":4.11,"c":4.12,"v":400},{"d":"2019-07-19","o":4.12,"h":4.13,"l":4.1,"c":4.1,"v":7400},{"d":"2019-07-22","o":4.1,"h":4.13,"l":4.1,"c":4.11,"v":2400},{"d":"2019-07-23","o":4.1,"h":4.12,"l":4.1,"c":4.1,"v":2900},{"d":"2019-07-24","o":4.12,"h":4.13,"l":4.11,"c":4.13,"v":5100},{"d":"2019-07-25","o":4.11,"h":4.12,"l":4.1,"c":4.12,"v":9500},{"d":"2019-07-26","o":4.12,"h":4.17,"l":4.1,"c":4.1,"v":5900},{"d":"2019-07-29","o":4.18,"h":4.18,"l":4.1,"c":4.1,"v":6700},{"d":"2019-07-30","o":4.14,"h":4.16,"l":4.11,"c":4.16,"v":28800},{"d":"2019-07-31","o":4.1,"h":4.17,"l":4.1,"c":4.1,"v":19600},{"d":"2019-08-01","o":4.14,"h":4.17,"l":4.1,"c":4.1,"v":11500},{"d":"2019-08-02","o":4.14,"h":4.15,"l":4.1,"c":4.14,"v":2100},{"d":"2019-08-05","o":4.1,"h":4.12,"l":4.1,"c":4.1,"v":2000},{"d":"2019-08-06","o":4.11,"h":4.16,"l":4.11,"c":4.15,"v":24400},{"d":"2019-08-07","o":4.15,"h":4.18,"l":4.12,"c":4.12,"v":4600},{"d":"2019-08-08","o":4.19,"h":4.19,"l":4.1,"c":4.1,"v":5600},{"d":"2019-08-09","o":4.16,"h":4.19,"l":4.13,"c":4.18,"v":5500},{"d":"2019-08-12","o":4.11,"h":4.12,"l":4.1,"c":4.11,"v":9900},{"d":"2019-08-13","o":4.1,"h":4.14,"l":4.1,"c":4.14,"v":59900},{"d":"2019-08-14","o":4.1,"h":4.14,"l":4.1,"c":4.14,"v":27900},{"d":"2019-08-15","o":4.1,"h":4.15,"l":4.1,"c":4.14,"v":13900},{"d":"2019-08-16","o":4.17,"h":4.17,"l":4.16,"c":4.16,"v":2800},{"d":"2019-08-19","o":4.15,"h":4.22,"l":4.15,"c":4.2,"v":68700},{"d":"2019-08-20","o":4.17,"h":4.19,"l":4.11,"c":4.14,"v":15400},{"d":"2019-08-21","o":4.15,"h":4.15,"l":4.14,"c":4.15,"v":5500},{"d":"2019-08-22","o":4.14,"h":4.18,"l":4.14,"c":4.17,"v":3100},{"d":"2019-08-23","o":4.18,"h":4.2,"l":4.12,"c":4.12,"v":9400},{"d":"2019-08-26","o":4.15,"h":4.21,"l":4.13,"c":4.2,"v":14900},{"d":"2019-08-27","o":4.18,"h":4.22,"l":4.17,"c":4.2,"v":47100},{"d":"2019-08-28","o":4.22,"h":4.22,"l":4.19,"c":4.2,"v":7800},{"d":"2019-08-29","o":4.19,"h":4.25,"l":4.18,"c":4.19,"v":10900},{"d":"2019-08-30","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":20900},{"d":"2019-09-03","o":4.23,"h":4.23,"l":4.16,"c":4.18,"v":5800},{"d":"2019-09-04","o":4.17,"h":4.19,"l":4.15,"c":4.15,"v":1400},{"d":"2019-09-05","o":4.21,"h":4.24,"l":4.21,"c":4.24,"v":600},{"d":"2019-09-06","o":4.24,"h":4.24,"l":4.12,"c":4.12,"v":29100},{"d":"2019-09-09","o":4.24,"h":4.24,"l":4.16,"c":4.17,"v":11700},{"d":"2019-09-10","o":4.17,"h":4.17,"l":4.13,"c":4.17,"v":7800},{"d":"2019-09-11","o":4.17,"h":4.2,"l":4.16,"c":4.2,"v":5400},{"d":"2019-09-12","o":4.15,"h":4.2,"l":4.15,"c":4.19,"v":8700},{"d":"2019-09-13","o":4.16,"h":4.2,"l":4.16,"c":4.18,"v":7000},{"d":"2019-09-16","o":4.2,"h":4.2,"l":4.16,"c":4.16,"v":2300},{"d":"2019-09-17","o":4.16,"h":4.17,"l":4.11,"c":4.12,"v":21900},{"d":"2019-09-18","o":4.12,"h":4.17,"l":4.11,"c":4.11,"v":3200},{"d":"2019-09-19","o":4.12,"h":4.14,"l":4.12,"c":4.12,"v":12500},{"d":"2019-09-20","o":4.12,"h":4.2,"l":4.12,"c":4.2,"v":14100},{"d":"2019-09-23","o":4.16,"h":4.2,"l":4.12,"c":4.15,"v":8600},{"d":"2019-09-24","o":4.13,"h":4.19,"l":4.12,"c":4.17,"v":13700},{"d":"2019-09-25","o":4.13,"h":4.2,"l":4.13,"c":4.16,"v":5900},{"d":"2019-09-26","o":4.2,"h":4.2,"l":4.12,"c":4.15,"v":3500},{"d":"2019-09-27","o":4.17,"h":4.19,"l":4.12,"c":4.12,"v":8800},{"d":"2019-09-30","o":4.15,"h":4.18,"l":4.11,"c":4.14,"v":43000},{"d":"2019-10-01","o":4.15,"h":4.15,"l":4.12,"c":4.15,"v":2500},{"d":"2019-10-02","o":4.13,"h":4.15,"l":4.12,"c":4.12,"v":6600},{"d":"2019-10-03","o":4.16,"h":4.16,"l":4.12,"c":4.12,"v":7900},{"d":"2019-10-04","o":4.14,"h":4.15,"l":4.12,"c":4.15,"v":19500},{"d":"2019-10-07","o":4.18,"h":4.19,"l":4.12,"c":4.12,"v":1900},{"d":"2019-10-08","o":4.18,"h":4.18,"l":4.13,"c":4.15,"v":2200},{"d":"2019-10-09","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":600},{"d":"2019-10-10","o":4.16,"h":4.18,"l":4.12,"c":4.12,"v":1200},{"d":"2019-10-11","o":4.12,"h":4.16,"l":4.12,"c":4.15,"v":5300},{"d":"2019-10-14","o":4.13,"h":4.17,"l":4.13,"c":4.17,"v":600},{"d":"2019-10-15","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":27200},{"d":"2019-10-16","o":4.16,"h":4.16,"l":4.12,"c":4.15,"v":9700},{"d":"2019-10-17","o":4.13,"h":4.14,"l":4.11,"c":4.12,"v":22600},{"d":"2019-10-18","o":4.13,"h":4.14,"l":4.13,"c":4.14,"v":5500},{"d":"2019-10-21","o":4.12,"h":4.16,"l":4.12,"c":4.12,"v":21700},{"d":"2019-10-22","o":4.19,"h":4.19,"l":4.12,"c":4.14,"v":9200},{"d":"2019-10-23","o":4.19,"h":4.19,"l":4.13,"c":4.17,"v":3100},{"d":"2019-10-24","o":4.13,"h":4.14,"l":4.13,"c":4.14,"v":4400},{"d":"2019-10-25","o":4.15,"h":4.19,"l":4.15,"c":4.19,"v":4800},{"d":"2019-10-28","o":4.17,"h":4.17,"l":4.13,"c":4.13,"v":14600},{"d":"2019-10-29","o":4.14,"h":4.16,"l":4.13,"c":4.13,"v":3100},{"d":"2019-10-30","o":4.13,"h":4.18,"l":4.12,"c":4.18,"v":19100},{"d":"2019-10-31","o":4.17,"h":4.2,"l":4.13,"c":4.16,"v":11600},{"d":"2019-11-01","o":4.15,"h":4.17,"l":4.15,"c":4.17,"v":1900},{"d":"2019-11-04","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":2700},{"d":"2019-11-05","o":4.17,"h":4.2,"l":4.17,"c":4.2,"v":9200},{"d":"2019-11-06","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":2300},{"d":"2019-11-07","o":4.18,"h":4.18,"l":4.18,"c":4.18,"v":4100},{"d":"2019-11-08","o":4.15,"h":4.16,"l":4.15,"c":4.16,"v":1300},{"d":"2019-11-11","o":4.16,"h":4.19,"l":4.16,"c":4.19,"v":1800},{"d":"2019-11-12","o":4.17,"h":4.17,"l":4.17,"c":4.17,"v":3800},{"d":"2019-11-13","o":4.17,"h":4.18,"l":4.13,"c":4.17,"v":11500},{"d":"2019-11-14","o":4.17,"h":4.19,"l":4.16,"c":4.17,"v":3400},{"d":"2019-11-15","o":4.19,"h":4.2,"l":4.15,"c":4.16,"v":5000},{"d":"2019-11-18","o":4.17,"h":4.2,"l":4.12,"c":4.14,"v":14300},{"d":"2019-11-19","o":4.15,"h":4.17,"l":4.13,"c":4.15,"v":15200},{"d":"2019-11-20","o":4.13,"h":4.2,"l":4.11,"c":4.11,"v":21200},{"d":"2019-11-21","o":4.15,"h":4.17,"l":4.11,"c":4.13,"v":26000},{"d":"2019-11-22","o":4.17,"h":4.17,"l":4.15,"c":4.15,"v":1600},{"d":"2019-11-25","o":4.17,"h":4.2,"l":4.17,"c":4.18,"v":3300},{"d":"2019-11-26","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":24500},{"d":"2019-11-27","o":4.2,"h":4.2,"l":4.15,"c":4.15,"v":7500},{"d":"2019-11-29","o":4.17,"h":4.19,"l":4.17,"c":4.19,"v":1600},{"d":"2019-12-02","o":4.19,"h":4.19,"l":4.19,"c":4.19,"v":400},{"d":"2019-12-03","o":4.15,"h":4.19,"l":4.13,"c":4.16,"v":5700},{"d":"2019-12-04","o":4.16,"h":4.22,"l":4.15,"c":4.17,"v":6900},{"d":"2019-12-05","o":4.21,"h":4.21,"l":4.18,"c":4.18,"v":3900},{"d":"2019-12-06","o":4.16,"h":4.2,"l":4.15,"c":4.15,"v":7800},{"d":"2019-12-09","o":4.18,"h":4.19,"l":4.15,"c":4.15,"v":6800},{"d":"2019-12-10","o":4.17,"h":4.17,"l":4.16,"c":4.16,"v":6500},{"d":"2019-12-11","o":4.16,"h":4.18,"l":4.16,"c":4.17,"v":5700},{"d":"2019-12-12","o":4.17,"h":4.2,"l":4.15,"c":4.2,"v":35500},{"d":"2019-12-13","o":4.2,"h":4.25,"l":4.19,"c":4.25,"v":19800},{"d":"2019-12-16","o":4.22,"h":4.25,"l":4.2,"c":4.24,"v":10000},{"d":"2019-12-17","o":4.24,"h":4.24,"l":4.19,"c":4.22,"v":8000},{"d":"2019-12-18","o":4.2,"h":4.3,"l":4.2,"c":4.3,"v":4300},{"d":"2019-12-19","o":4.24,"h":4.26,"l":4.21,"c":4.26,"v":14100},{"d":"2019-12-20","o":4.26,"h":4.29,"l":4.11,"c":4.29,"v":20800},{"d":"2019-12-23","o":4.28,"h":4.28,"l":4.23,"c":4.25,"v":3100},{"d":"2019-12-24","o":4.24,"h":4.24,"l":4.23,"c":4.24,"v":600},{"d":"2019-12-26","o":4.24,"h":4.29,"l":4.23,"c":4.29,"v":3300},{"d":"2019-12-27","o":4.24,"h":4.26,"l":4.24,"c":4.24,"v":11300},{"d":"2019-12-30","o":4.24,"h":4.24,"l":4.19,"c":4.22,"v":7400},{"d":"2019-12-31","o":4.24,"h":4.26,"l":4.2,"c":4.2,"v":9300},{"d":"2020-01-02","o":4.2,"h":4.26,"l":4.2,"c":4.24,"v":22400},{"d":"2020-01-03","o":4.24,"h":4.25,"l":4.15,"c":4.15,"v":15300},{"d":"2020-01-06","o":4.24,"h":4.24,"l":4.18,"c":4.18,"v":4300},{"d":"2020-01-07","o":4.2,"h":4.24,"l":4.2,"c":4.22,"v":2700},{"d":"2020-01-08","o":4.19,"h":4.22,"l":4.15,"c":4.19,"v":10500},{"d":"2020-01-09","o":4.19,"h":4.2,"l":4.17,"c":4.18,"v":5200},{"d":"2020-01-10","o":4.18,"h":4.22,"l":4.17,"c":4.2,"v":18700},{"d":"2020-01-13","o":4.22,"h":4.28,"l":4.17,"c":4.18,"v":13700},{"d":"2020-01-14","o":4.18,"h":4.2,"l":4.18,"c":4.18,"v":11100},{"d":"2020-01-15","o":4.18,"h":4.18,"l":4.13,"c":4.13,"v":17800},{"d":"2020-01-16","o":4.15,"h":4.18,"l":4.15,"c":4.17,"v":27800},{"d":"2020-01-17","o":4.18,"h":4.18,"l":4.16,"c":4.18,"v":3800},{"d":"2020-01-21","o":4.18,"h":4.22,"l":4.15,"c":4.22,"v":5800},{"d":"2020-01-22","o":4.22,"h":4.22,"l":4.16,"c":4.19,"v":15500},{"d":"2020-01-23","o":4.17,"h":4.21,"l":4.16,"c":4.16,"v":6500},{"d":"2020-01-24","o":4.18,"h":4.19,"l":4.14,"c":4.14,"v":26700},{"d":"2020-01-27","o":4.14,"h":4.18,"l":4.13,"c":4.13,"v":25500},{"d":"2020-01-28","o":4.15,"h":4.19,"l":4.14,"c":4.15,"v":34700},{"d":"2020-01-29","o":4.15,"h":4.16,"l":4.14,"c":4.14,"v":18400},{"d":"2020-01-30","o":4.14,"h":4.15,"l":4.12,"c":4.12,"v":21700},{"d":"2020-01-31","o":4.12,"h":4.15,"l":4.1,"c":4.1,"v":12900},{"d":"2020-02-03","o":4.1,"h":4.15,"l":4.1,"c":4.1,"v":8400},{"d":"2020-02-04","o":4.1,"h":4.15,"l":4.1,"c":4.12,"v":9800},{"d":"2020-02-05","o":4.13,"h":4.15,"l":4.11,"c":4.11,"v":9700},{"d":"2020-02-06","o":4.15,"h":4.16,"l":4.12,"c":4.13,"v":22700},{"d":"2020-02-07","o":4.14,"h":4.15,"l":4.13,"c":4.13,"v":9200},{"d":"2020-02-10","o":4.13,"h":4.15,"l":4.12,"c":4.14,"v":10700},{"d":"2020-02-11","o":4.14,"h":4.16,"l":4.13,"c":4.16,"v":3700},{"d":"2020-02-12","o":4.14,"h":4.16,"l":4.14,"c":4.15,"v":8200},{"d":"2020-02-13","o":4.14,"h":4.15,"l":4.13,"c":4.13,"v":8300},{"d":"2020-02-14","o":4.15,"h":4.15,"l":4.12,"c":4.14,"v":4800},{"d":"2020-02-18","o":4.16,"h":4.16,"l":4.1,"c":4.13,"v":24500},{"d":"2020-02-19","o":4.11,"h":4.13,"l":4.1,"c":4.1,"v":4800},{"d":"2020-02-20","o":4.12,"h":4.13,"l":4.12,"c":4.12,"v":1300},{"d":"2020-02-21","o":4.13,"h":4.13,"l":4.12,"c":4.12,"v":2400},{"d":"2020-02-24","o":4.11,"h":4.11,"l":4.09,"c":4.1,"v":26000},{"d":"2020-02-25","o":4.09,"h":4.1,"l":4.08,"c":4.09,"v":16300},{"d":"2020-02-26","o":4.09,"h":4.09,"l":4.08,"c":4.08,"v":26300},{"d":"2020-02-27","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":67000},{"d":"2020-02-28","o":4.07,"h":4.08,"l":4.03,"c":4.03,"v":42500},{"d":"2020-03-02","o":4.01,"h":4.01,"l":3.99,"c":3.99,"v":29900},{"d":"2020-03-03","o":3.98,"h":4,"l":3.96,"c":3.98,"v":104500},{"d":"2020-03-04","o":3.98,"h":4,"l":3.98,"c":3.98,"v":9800},{"d":"2020-03-05","o":3.99,"h":4,"l":3.96,"c":3.97,"v":33700},{"d":"2020-03-06","o":3.96,"h":3.99,"l":3.95,"c":3.95,"v":32500},{"d":"2020-03-09","o":3.95,"h":3.95,"l":3.75,"c":3.8,"v":66300},{"d":"2020-03-10","o":3.75,"h":3.88,"l":3.75,"c":3.75,"v":21400},{"d":"2020-03-11","o":3.79,"h":3.84,"l":3.75,"c":3.75,"v":96300},{"d":"2020-03-12","o":3.75,"h":3.8,"l":3.2,"c":3.2,"v":94100},{"d":"2020-03-13","o":3.26,"h":3.77,"l":3.26,"c":3.7,"v":11900},{"d":"2020-03-16","o":3.66,"h":3.66,"l":3.4,"c":3.53,"v":85900},{"d":"2020-03-17","o":3.6,"h":3.61,"l":3.45,"c":3.46,"v":14200},{"d":"2020-03-18","o":3.45,"h":3.46,"l":3.02,"c":3.1,"v":65200},{"d":"2020-03-19","o":3.07,"h":3.57,"l":2.96,"c":3.01,"v":32200},{"d":"2020-03-20","o":3.21,"h":3.31,"l":2.98,"c":3.04,"v":33400},{"d":"2020-03-23","o":2.97,"h":2.97,"l":2.56,"c":2.56,"v":105700},{"d":"2020-03-24","o":2.6,"h":2.67,"l":2.54,"c":2.56,"v":27600},{"d":"2020-03-25","o":2.57,"h":2.83,"l":2.37,"c":2.39,"v":43600},{"d":"2020-03-26","o":2.45,"h":2.65,"l":2.36,"c":2.65,"v":107900},{"d":"2020-03-27","o":2.64,"h":2.93,"l":2.64,"c":2.84,"v":34500},{"d":"2020-03-30","o":2.64,"h":2.7,"l":2.61,"c":2.66,"v":17200},{"d":"2020-03-31","o":2.69,"h":2.79,"l":2.62,"c":2.62,"v":28900},{"d":"2020-04-01","o":2.62,"h":2.8,"l":2.57,"c":2.79,"v":15300},{"d":"2020-04-02","o":2.79,"h":2.8,"l":2.56,"c":2.59,"v":22400},{"d":"2020-04-03","o":2.67,"h":2.74,"l":2.56,"c":2.74,"v":23300},{"d":"2020-04-06","o":2.83,"h":2.86,"l":2.7,"c":2.75,"v":17000},{"d":"2020-04-07","o":2.76,"h":2.76,"l":2.56,"c":2.56,"v":19200},{"d":"2020-04-08","o":2.56,"h":2.63,"l":2.55,"c":2.63,"v":35200},{"d":"2020-04-09","o":2.73,"h":3.05,"l":2.72,"c":2.79,"v":35000},{"d":"2020-04-13","o":2.73,"h":2.87,"l":2.73,"c":2.85,"v":2900},{"d":"2020-04-14","o":2.93,"h":2.96,"l":2.7,"c":2.72,"v":28200},{"d":"2020-04-15","o":2.77,"h":2.77,"l":2.65,"c":2.69,"v":13400},{"d":"2020-04-16","o":2.65,"h":2.65,"l":2.5,"c":2.51,"v":39600},{"d":"2020-04-17","o":2.67,"h":2.78,"l":2.66,"c":2.76,"v":3800},{"d":"2020-04-20","o":2.79,"h":2.79,"l":2.74,"c":2.74,"v":6100},{"d":"2020-04-21","o":2.74,"h":2.74,"l":2.71,"c":2.72,"v":5800},{"d":"2020-04-22","o":2.72,"h":2.73,"l":2.71,"c":2.73,"v":1800},{"d":"2020-04-23","o":2.71,"h":2.72,"l":2.71,"c":2.72,"v":500},{"d":"2020-04-24","o":2.72,"h":2.76,"l":2.7,"c":2.7,"v":1200},{"d":"2020-04-27","o":2.79,"h":3.11,"l":2.75,"c":2.94,"v":32700},{"d":"2020-04-28","o":3,"h":3.42,"l":3,"c":3,"v":6900},{"d":"2020-04-29","o":3.01,"h":3.2,"l":3.01,"c":3.04,"v":8800},{"d":"2020-04-30","o":3.09,"h":3.19,"l":3.08,"c":3.19,"v":4500},{"d":"2020-05-01","o":3.17,"h":3.36,"l":2.88,"c":2.9,"v":54800},{"d":"2020-05-04","o":2.95,"h":3.14,"l":2.88,"c":2.91,"v":15800},{"d":"2020-05-05","o":3.04,"h":3.09,"l":2.91,"c":2.91,"v":18100},{"d":"2020-05-06","o":2.86,"h":3,"l":2.86,"c":2.9,"v":18000},{"d":"2020-05-07","o":2.85,"h":3.1,"l":2.85,"c":3.08,"v":24900},{"d":"2020-05-08","o":3.13,"h":3.35,"l":2.97,"c":3.07,"v":27700},{"d":"2020-05-11","o":2.95,"h":3.14,"l":2.92,"c":2.92,"v":28000},{"d":"2020-05-12","o":2.93,"h":3.03,"l":2.93,"c":2.98,"v":9600},{"d":"2020-05-13","o":2.99,"h":3,"l":2.88,"c":3,"v":8300},{"d":"2020-05-14","o":3,"h":3.14,"l":2.88,"c":3.14,"v":12000},{"d":"2020-05-15","o":3.03,"h":3.04,"l":2.93,"c":2.94,"v":6600},{"d":"2020-05-18","o":3.08,"h":3.2,"l":2.95,"c":3,"v":6200},{"d":"2020-05-19","o":3.02,"h":3.1,"l":2.86,"c":2.86,"v":17500},{"d":"2020-05-20","o":2.86,"h":2.89,"l":2.85,"c":2.87,"v":15300},{"d":"2020-05-21","o":2.89,"h":2.9,"l":2.82,"c":2.82,"v":16500},{"d":"2020-05-22","o":2.88,"h":2.88,"l":2.77,"c":2.88,"v":9800},{"d":"2020-05-26","o":2.96,"h":3.02,"l":2.9,"c":2.97,"v":12700},{"d":"2020-05-27","o":2.77,"h":3.03,"l":2.77,"c":3.01,"v":11400},{"d":"2020-05-28","o":2.96,"h":2.96,"l":2.87,"c":2.87,"v":2800},{"d":"2020-05-29","o":2.97,"h":2.97,"l":2.9,"c":2.93,"v":7100},{"d":"2020-06-01","o":2.99,"h":3,"l":2.86,"c":3,"v":12700},{"d":"2020-06-02","o":2.9,"h":2.94,"l":2.84,"c":2.84,"v":8500},{"d":"2020-06-03","o":2.96,"h":3,"l":2.89,"c":2.94,"v":10400},{"d":"2020-06-04","o":2.95,"h":2.98,"l":2.86,"c":2.97,"v":20600},{"d":"2020-06-05","o":3.08,"h":3.27,"l":3.01,"c":3.21,"v":42100},{"d":"2020-06-08","o":3.38,"h":3.43,"l":3.12,"c":3.15,"v":6800},{"d":"2020-06-09","o":3.14,"h":3.14,"l":3.05,"c":3.09,"v":4600},{"d":"2020-06-10","o":3.15,"h":3.15,"l":3.03,"c":3.09,"v":3900},{"d":"2020-06-11","o":2.98,"h":3.12,"l":2.81,"c":2.83,"v":9400},{"d":"2020-06-12","o":3.06,"h":3.06,"l":2.86,"c":2.94,"v":5700},{"d":"2020-06-15","o":2.8,"h":2.99,"l":2.8,"c":2.93,"v":5800},{"d":"2020-06-16","o":3.15,"h":3.15,"l":2.98,"c":3.03,"v":14600},{"d":"2020-06-17","o":3.03,"h":3.03,"l":2.89,"c":2.89,"v":5900},{"d":"2020-06-18","o":3.09,"h":3.12,"l":3,"c":3.09,"v":45000},{"d":"2020-06-19","o":3.03,"h":3.15,"l":3.03,"c":3.15,"v":13800},{"d":"2020-06-22","o":3.15,"h":3.17,"l":3.1,"c":3.13,"v":3400},{"d":"2020-06-23","o":3.03,"h":3.2,"l":3.01,"c":3.1,"v":11200},{"d":"2020-06-24","o":3.1,"h":3.15,"l":2.97,"c":2.97,"v":21500},{"d":"2020-06-25","o":2.96,"h":3.1,"l":2.96,"c":3.04,"v":3500},{"d":"2020-06-26","o":3.09,"h":3.11,"l":2.93,"c":3,"v":22100},{"d":"2020-06-29","o":3.12,"h":3.14,"l":3.04,"c":3.14,"v":16300},{"d":"2020-06-30","o":3.1,"h":3.12,"l":3.03,"c":3.08,"v":4500},{"d":"2020-07-01","o":3.04,"h":3.07,"l":2.95,"c":2.95,"v":2300},{"d":"2020-07-02","o":3.12,"h":3.12,"l":2.99,"c":3,"v":2300},{"d":"2020-07-06","o":3,"h":3.1,"l":2.98,"c":3.06,"v":19300},{"d":"2020-07-07","o":3.02,"h":3.02,"l":2.95,"c":2.95,"v":1100},{"d":"2020-07-08","o":3.01,"h":3.01,"l":2.81,"c":2.85,"v":16200},{"d":"2020-07-09","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":12200},{"d":"2020-07-10","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":3200},{"d":"2020-07-13","o":2.9,"h":2.91,"l":2.82,"c":2.85,"v":8800},{"d":"2020-07-14","o":2.92,"h":2.94,"l":2.82,"c":2.88,"v":6900},{"d":"2020-07-15","o":2.92,"h":2.94,"l":2.84,"c":2.84,"v":14100},{"d":"2020-07-16","o":2.89,"h":2.89,"l":2.82,"c":2.87,"v":8500},{"d":"2020-07-17","o":2.84,"h":2.87,"l":2.72,"c":2.87,"v":25600},{"d":"2020-07-20","o":2.83,"h":2.83,"l":2.8,"c":2.83,"v":15000},{"d":"2020-07-21","o":2.89,"h":3,"l":2.87,"c":3,"v":6300},{"d":"2020-07-22","o":3,"h":3,"l":2.95,"c":2.95,"v":12700},{"d":"2020-07-23","o":2.98,"h":2.99,"l":2.93,"c":2.93,"v":2000},{"d":"2020-07-24","o":2.91,"h":2.94,"l":2.91,"c":2.94,"v":1000},{"d":"2020-07-27","o":2.97,"h":3,"l":2.9,"c":2.95,"v":8000},{"d":"2020-07-28","o":2.93,"h":2.97,"l":2.93,"c":2.97,"v":6000},{"d":"2020-07-29","o":2.98,"h":3,"l":2.97,"c":3,"v":15500},{"d":"2020-07-30","o":3,"h":3,"l":2.95,"c":2.97,"v":8200},{"d":"2020-07-31","o":3,"h":3,"l":2.87,"c":2.87,"v":10500},{"d":"2020-08-03","o":2.87,"h":2.89,"l":2.84,"c":2.89,"v":5900},{"d":"2020-08-04","o":2.89,"h":2.91,"l":2.88,"c":2.91,"v":3700},{"d":"2020-08-05","o":2.92,"h":2.96,"l":2.9,"c":2.94,"v":12400},{"d":"2020-08-06","o":2.91,"h":2.94,"l":2.91,"c":2.92,"v":2300},{"d":"2020-08-07","o":2.93,"h":2.93,"l":2.88,"c":2.92,"v":2000},{"d":"2020-08-10","o":2.94,"h":2.99,"l":2.89,"c":2.99,"v":5600},{"d":"2020-08-11","o":2.98,"h":2.98,"l":2.89,"c":2.91,"v":19800},{"d":"2020-08-12","o":2.9,"h":2.93,"l":2.9,"c":2.91,"v":1600},{"d":"2020-08-13","o":2.93,"h":2.93,"l":2.89,"c":2.9,"v":3900},{"d":"2020-08-14","o":2.9,"h":2.94,"l":2.9,"c":2.93,"v":3700},{"d":"2020-08-17","o":2.95,"h":2.95,"l":2.91,"c":2.94,"v":3900},{"d":"2020-08-18","o":2.9,"h":2.94,"l":2.88,"c":2.93,"v":22400},{"d":"2020-08-19","o":2.94,"h":2.94,"l":2.85,"c":2.91,"v":17000},{"d":"2020-08-20","o":2.92,"h":2.95,"l":2.9,"c":2.9,"v":25400},{"d":"2020-08-21","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":9600},{"d":"2020-08-24","o":2.84,"h":2.91,"l":2.84,"c":2.9,"v":8200},{"d":"2020-08-25","o":2.91,"h":2.92,"l":2.86,"c":2.88,"v":6900},{"d":"2020-08-26","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":9800},{"d":"2020-08-27","o":2.92,"h":2.92,"l":2.85,"c":2.85,"v":4600},{"d":"2020-08-28","o":2.85,"h":2.88,"l":2.79,"c":2.83,"v":14400},{"d":"2020-08-31","o":2.8,"h":2.81,"l":2.77,"c":2.79,"v":15000},{"d":"2020-09-01","o":2.8,"h":2.8,"l":2.78,"c":2.8,"v":8500},{"d":"2020-09-02","o":2.83,"h":2.83,"l":2.78,"c":2.82,"v":900},{"d":"2020-09-03","o":2.79,"h":2.82,"l":2.78,"c":2.78,"v":7900},{"d":"2020-09-04","o":2.84,"h":2.84,"l":2.74,"c":2.77,"v":13900},{"d":"2020-09-08","o":2.76,"h":2.76,"l":2.74,"c":2.74,"v":6200},{"d":"2020-09-09","o":2.74,"h":2.75,"l":2.72,"c":2.72,"v":14800},{"d":"2020-09-10","o":2.72,"h":2.73,"l":2.67,"c":2.69,"v":10300},{"d":"2020-09-11","o":2.71,"h":2.75,"l":2.67,"c":2.67,"v":8000},{"d":"2020-09-14","o":2.68,"h":2.69,"l":2.66,"c":2.66,"v":19200},{"d":"2020-09-15","o":2.65,"h":2.69,"l":2.65,"c":2.66,"v":12100},{"d":"2020-09-16","o":2.66,"h":2.68,"l":2.65,"c":2.67,"v":17300},{"d":"2020-09-17","o":2.7,"h":2.74,"l":2.68,"c":2.69,"v":7800},{"d":"2020-09-18","o":2.67,"h":2.77,"l":2.65,"c":2.77,"v":24300},{"d":"2020-09-21","o":2.72,"h":2.76,"l":2.66,"c":2.66,"v":7400},{"d":"2020-09-22","o":2.67,"h":2.8,"l":2.66,"c":2.66,"v":12000},{"d":"2020-09-23","o":2.82,"h":2.82,"l":2.66,"c":2.66,"v":4500},{"d":"2020-09-24","o":2.66,"h":2.68,"l":2.65,"c":2.68,"v":25500},{"d":"2020-09-25","o":2.73,"h":2.75,"l":2.66,"c":2.72,"v":9900},{"d":"2020-09-28","o":2.71,"h":2.77,"l":2.7,"c":2.74,"v":6500},{"d":"2020-09-29","o":2.77,"h":2.82,"l":2.72,"c":2.82,"v":12100},{"d":"2020-09-30","o":2.82,"h":2.83,"l":2.78,"c":2.81,"v":9800},{"d":"2020-10-01","o":2.73,"h":2.79,"l":2.7,"c":2.79,"v":2700},{"d":"2020-10-02","o":2.68,"h":2.73,"l":2.68,"c":2.69,"v":7400},{"d":"2020-10-05","o":2.69,"h":2.8,"l":2.67,"c":2.77,"v":14400},{"d":"2020-10-06","o":2.79,"h":2.92,"l":2.78,"c":2.8,"v":11900},{"d":"2020-10-07","o":2.69,"h":2.9,"l":2.69,"c":2.88,"v":3000},{"d":"2020-10-08","o":2.88,"h":2.88,"l":2.85,"c":2.88,"v":3500},{"d":"2020-10-09","o":2.87,"h":2.95,"l":2.86,"c":2.88,"v":3700},{"d":"2020-10-12","o":2.91,"h":2.95,"l":2.89,"c":2.91,"v":2900},{"d":"2020-10-13","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":2300},{"d":"2020-10-14","o":2.88,"h":2.9,"l":2.88,"c":2.9,"v":2300},{"d":"2020-10-15","o":2.92,"h":2.95,"l":2.92,"c":2.95,"v":5200},{"d":"2020-10-16","o":2.99,"h":3.05,"l":2.99,"c":3.02,"v":47500},{"d":"2020-10-19","o":2.88,"h":2.95,"l":2.85,"c":2.9,"v":7600},{"d":"2020-10-20","o":2.99,"h":3.02,"l":2.99,"c":3.01,"v":12900},{"d":"2020-10-21","o":2.97,"h":2.97,"l":2.81,"c":2.87,"v":33400},{"d":"2020-10-22","o":2.86,"h":2.98,"l":2.86,"c":2.92,"v":18200},{"d":"2020-10-23","o":2.91,"h":2.98,"l":2.76,"c":2.93,"v":18500},{"d":"2020-10-26","o":2.93,"h":3,"l":2.81,"c":2.9,"v":5600},{"d":"2020-10-27","o":2.88,"h":2.88,"l":2.79,"c":2.79,"v":900},{"d":"2020-10-28","o":2.82,"h":2.82,"l":2.73,"c":2.75,"v":9000},{"d":"2020-10-29","o":2.75,"h":2.81,"l":2.75,"c":2.78,"v":6200},{"d":"2020-10-30","o":2.82,"h":2.82,"l":2.74,"c":2.76,"v":9800},{"d":"2020-11-02","o":2.76,"h":2.79,"l":2.7,"c":2.79,"v":8000},{"d":"2020-11-03","o":2.7,"h":2.86,"l":2.65,"c":2.82,"v":8100},{"d":"2020-11-04","o":2.83,"h":2.89,"l":2.69,"c":2.83,"v":12300},{"d":"2020-11-05","o":2.84,"h":2.88,"l":2.76,"c":2.82,"v":6800},{"d":"2020-11-06","o":2.78,"h":2.85,"l":2.76,"c":2.76,"v":10400},{"d":"2020-11-09","o":2.85,"h":3.08,"l":2.85,"c":3.04,"v":38200},{"d":"2020-11-10","o":3.05,"h":3.15,"l":2.98,"c":3.05,"v":28000},{"d":"2020-11-11","o":3.04,"h":3.07,"l":2.97,"c":2.97,"v":5300},{"d":"2020-11-12","o":3.02,"h":3.06,"l":2.99,"c":3.02,"v":10800},{"d":"2020-11-13","o":3,"h":3.12,"l":3,"c":3.12,"v":3600},{"d":"2020-11-16","o":3.03,"h":3.24,"l":3.02,"c":3.18,"v":10300},{"d":"2020-11-17","o":3.09,"h":3.1,"l":2.91,"c":3,"v":24000},{"d":"2020-11-18","o":3.05,"h":3.06,"l":3,"c":3.01,"v":9700},{"d":"2020-11-19","o":3.02,"h":3.25,"l":3,"c":3.17,"v":19900},{"d":"2020-11-20","o":3.07,"h":3.15,"l":3,"c":3.01,"v":12500},{"d":"2020-11-23","o":3.01,"h":3.24,"l":3,"c":3.08,"v":6300},{"d":"2020-11-24","o":3.11,"h":3.2,"l":3.1,"c":3.17,"v":21300},{"d":"2020-11-25","o":3.24,"h":3.24,"l":3.07,"c":3.09,"v":17800},{"d":"2020-11-27","o":3.11,"h":3.25,"l":3.08,"c":3.18,"v":5500},{"d":"2020-11-30","o":3.22,"h":3.3,"l":3.12,"c":3.28,"v":20100},{"d":"2020-12-01","o":3.35,"h":3.38,"l":3.29,"c":3.3,"v":8600},{"d":"2020-12-02","o":3.16,"h":3.34,"l":3.16,"c":3.34,"v":1800},{"d":"2020-12-03","o":3.34,"h":3.34,"l":3.26,"c":3.33,"v":2400},{"d":"2020-12-04","o":3.39,"h":3.39,"l":3.24,"c":3.24,"v":3200},{"d":"2020-12-07","o":3.25,"h":3.25,"l":3.2,"c":3.24,"v":1900},{"d":"2020-12-08","o":3.24,"h":3.31,"l":3.24,"c":3.25,"v":1700},{"d":"2020-12-09","o":3.22,"h":3.28,"l":3.22,"c":3.23,"v":21700},{"d":"2020-12-10","o":3.26,"h":3.29,"l":3.23,"c":3.23,"v":6200},{"d":"2020-12-11","o":3.22,"h":3.3,"l":3.22,"c":3.27,"v":4900},{"d":"2020-12-14","o":3.3,"h":3.4,"l":3.3,"c":3.35,"v":7500},{"d":"2020-12-15","o":3.37,"h":3.37,"l":3.29,"c":3.3,"v":11600},{"d":"2020-12-16","o":3.36,"h":3.36,"l":3.31,"c":3.31,"v":2500},{"d":"2020-12-17","o":3.3,"h":3.4,"l":3.3,"c":3.4,"v":8300},{"d":"2020-12-18","o":3.35,"h":3.4,"l":3.15,"c":3.15,"v":22600},{"d":"2020-12-21","o":3.09,"h":3.3,"l":3.09,"c":3.11,"v":25200},{"d":"2020-12-22","o":3.11,"h":3.19,"l":3.11,"c":3.19,"v":12200},{"d":"2020-12-23","o":3.27,"h":3.34,"l":3.2,"c":3.25,"v":13400},{"d":"2020-12-24","o":3.22,"h":3.3,"l":3.22,"c":3.3,"v":7300},{"d":"2020-12-28","o":3.34,"h":3.34,"l":3.2,"c":3.24,"v":27100},{"d":"2020-12-29","o":3.24,"h":3.24,"l":3.19,"c":3.21,"v":4700},{"d":"2020-12-30","o":3.22,"h":3.22,"l":3.1,"c":3.18,"v":12100},{"d":"2020-12-31","o":3.19,"h":3.19,"l":3.13,"c":3.13,"v":1000},{"d":"2021-01-04","o":3.14,"h":3.24,"l":3.1,"c":3.1,"v":3500},{"d":"2021-01-05","o":3.12,"h":3.12,"l":3.05,"c":3.09,"v":5600},{"d":"2021-01-06","o":3.13,"h":3.28,"l":3.1,"c":3.18,"v":20100},{"d":"2021-01-07","o":3.16,"h":3.27,"l":3.16,"c":3.27,"v":4400},{"d":"2021-01-08","o":3.28,"h":3.29,"l":3.28,"c":3.28,"v":13700},{"d":"2021-01-11","o":3.22,"h":3.27,"l":3.2,"c":3.26,"v":12400},{"d":"2021-01-12","o":3.27,"h":3.33,"l":3.24,"c":3.3,"v":8800},{"d":"2021-01-13","o":3.31,"h":3.33,"l":3.26,"c":3.3,"v":10600},{"d":"2021-01-14","o":3.3,"h":3.43,"l":3.3,"c":3.4,"v":13000},{"d":"2021-01-15","o":3.31,"h":3.8,"l":3.31,"c":3.61,"v":26100},{"d":"2021-01-19","o":3.58,"h":3.58,"l":3.42,"c":3.5,"v":8900},{"d":"2021-01-20","o":3.48,"h":3.58,"l":3.47,"c":3.48,"v":8500},{"d":"2021-01-21","o":3.49,"h":3.49,"l":3.47,"c":3.47,"v":2200},{"d":"2021-01-22","o":3.45,"h":3.58,"l":3.4,"c":3.58,"v":4600},{"d":"2021-01-25","o":3.52,"h":3.57,"l":3.38,"c":3.51,"v":18000},{"d":"2021-01-26","o":3.49,"h":3.49,"l":3.47,"c":3.47,"v":6800},{"d":"2021-01-27","o":3.47,"h":3.47,"l":3.35,"c":3.36,"v":8200},{"d":"2021-01-28","o":3.35,"h":3.44,"l":3.35,"c":3.41,"v":7500},{"d":"2021-01-29","o":3.44,"h":3.47,"l":3.39,"c":3.4,"v":22600},{"d":"2021-02-01","o":3.4,"h":3.46,"l":3.39,"c":3.42,"v":4700},{"d":"2021-02-02","o":3.46,"h":3.46,"l":3.41,"c":3.41,"v":2000},{"d":"2021-02-03","o":3.46,"h":3.5,"l":3.41,"c":3.41,"v":6500},{"d":"2021-02-04","o":3.47,"h":3.7,"l":3.41,"c":3.66,"v":24900},{"d":"2021-02-05","o":3.69,"h":4.08,"l":3.65,"c":3.89,"v":177300},{"d":"2021-02-08","o":3.86,"h":3.89,"l":3.67,"c":3.77,"v":43800},{"d":"2021-02-09","o":3.71,"h":3.91,"l":3.62,"c":3.86,"v":35000},{"d":"2021-02-10","o":3.81,"h":3.92,"l":3.69,"c":3.88,"v":63000},{"d":"2021-02-11","o":3.87,"h":3.95,"l":3.79,"c":3.91,"v":48800},{"d":"2021-02-12","o":3.94,"h":3.95,"l":3.88,"c":3.93,"v":4500},{"d":"2021-02-16","o":4,"h":4,"l":3.95,"c":3.96,"v":16400},{"d":"2021-02-17","o":3.99,"h":4,"l":3.84,"c":3.84,"v":10200},{"d":"2021-02-18","o":3.8,"h":3.83,"l":3.76,"c":3.76,"v":12200},{"d":"2021-02-19","o":3.73,"h":3.93,"l":3.73,"c":3.92,"v":22100},{"d":"2021-02-22","o":3.95,"h":4.1,"l":3.91,"c":4.06,"v":43100},{"d":"2021-02-23","o":4.04,"h":4.1,"l":3.88,"c":4.03,"v":29800},{"d":"2021-02-24","o":4.06,"h":4.15,"l":4.05,"c":4.11,"v":37400},{"d":"2021-02-25","o":4.8,"h":5.34,"l":4.01,"c":4.35,"v":5805000},{"d":"2021-02-26","o":4.04,"h":4.15,"l":3.75,"c":3.9,"v":400800},{"d":"2021-03-01","o":3.75,"h":3.92,"l":3.69,"c":3.83,"v":204400},{"d":"2021-03-02","o":3.79,"h":3.83,"l":3.7,"c":3.74,"v":62200},{"d":"2021-03-03","o":3.75,"h":3.9,"l":3.67,"c":3.72,"v":85500},{"d":"2021-03-04","o":3.76,"h":3.76,"l":3.55,"c":3.68,"v":106300},{"d":"2021-03-05","o":3.67,"h":3.68,"l":3.57,"c":3.65,"v":67100},{"d":"2021-03-08","o":3.59,"h":3.93,"l":3.59,"c":3.93,"v":71400},{"d":"2021-03-09","o":3.8,"h":3.93,"l":3.78,"c":3.79,"v":27900},{"d":"2021-03-10","o":3.72,"h":3.85,"l":3.72,"c":3.77,"v":53600},{"d":"2021-03-11","o":3.83,"h":3.83,"l":3.72,"c":3.75,"v":23200},{"d":"2021-03-12","o":3.77,"h":3.98,"l":3.74,"c":3.91,"v":84800},{"d":"2021-03-15","o":3.96,"h":4.25,"l":3.87,"c":4.17,"v":119900},{"d":"2021-03-16","o":4.16,"h":4.25,"l":3.91,"c":4.23,"v":56200},{"d":"2021-03-17","o":4.07,"h":4.3,"l":3.96,"c":4.26,"v":99700},{"d":"2021-03-18","o":4.28,"h":4.43,"l":4.09,"c":4.39,"v":66100},{"d":"2021-03-19","o":4.3,"h":4.33,"l":4.15,"c":4.15,"v":46900},{"d":"2021-03-22","o":4.21,"h":4.28,"l":3.99,"c":4.24,"v":48300},{"d":"2021-03-23","o":4.23,"h":4.23,"l":3.95,"c":3.97,"v":19500},{"d":"2021-03-24","o":4.07,"h":4.18,"l":4,"c":4.13,"v":43500},{"d":"2021-03-25","o":4.15,"h":4.15,"l":4.01,"c":4.12,"v":82400},{"d":"2021-03-26","o":4.08,"h":4.15,"l":4.03,"c":4.15,"v":22100},{"d":"2021-03-29","o":4.15,"h":4.22,"l":4.12,"c":4.14,"v":15500},{"d":"2021-03-30","o":4.17,"h":4.17,"l":4,"c":4.06,"v":11400},{"d":"2021-03-31","o":4.02,"h":4.12,"l":3.95,"c":4.06,"v":36000},{"d":"2021-04-01","o":4.11,"h":4.11,"l":3.9,"c":4.01,"v":65000},{"d":"2021-04-05","o":4,"h":4.04,"l":3.91,"c":4,"v":12800},{"d":"2021-04-06","o":4.01,"h":4.01,"l":3.91,"c":4.01,"v":8700},{"d":"2021-04-07","o":4.02,"h":4.02,"l":3.91,"c":3.92,"v":10800},{"d":"2021-04-08","o":3.91,"h":3.98,"l":3.78,"c":3.8,"v":223600},{"d":"2021-04-09","o":3.82,"h":3.85,"l":3.67,"c":3.8,"v":81400},{"d":"2021-04-12","o":3.8,"h":3.87,"l":3.76,"c":3.87,"v":72500},{"d":"2021-04-13","o":3.91,"h":4.03,"l":3.81,"c":4.01,"v":46500},{"d":"2021-04-14","o":4.04,"h":4.04,"l":3.92,"c":4,"v":7600},{"d":"2021-04-15","o":4.01,"h":4.03,"l":3.97,"c":4.01,"v":22900},{"d":"2021-04-16","o":4,"h":4.07,"l":4,"c":4,"v":58100},{"d":"2021-04-19","o":4,"h":4.05,"l":4,"c":4,"v":14700},{"d":"2021-04-20","o":4,"h":4,"l":3.9,"c":3.93,"v":12000},{"d":"2021-04-21","o":3.94,"h":3.98,"l":3.83,"c":3.9,"v":32600},{"d":"2021-04-22","o":3.93,"h":4.09,"l":3.93,"c":4.09,"v":21800},{"d":"2021-04-23","o":4.11,"h":4.19,"l":4.07,"c":4.18,"v":51300},{"d":"2021-04-26","o":4.2,"h":4.2,"l":4.15,"c":4.19,"v":14700},{"d":"2021-04-27","o":4.19,"h":4.28,"l":4.18,"c":4.25,"v":75800},{"d":"2021-04-28","o":4.25,"h":4.27,"l":4.25,"c":4.25,"v":14100},{"d":"2021-04-29","o":4.3,"h":4.3,"l":4.19,"c":4.21,"v":41900},{"d":"2021-04-30","o":4.22,"h":4.22,"l":4.1,"c":4.2,"v":25000},{"d":"2021-05-03","o":4.2,"h":4.23,"l":4.11,"c":4.23,"v":7100},{"d":"2021-05-04","o":4.19,"h":4.23,"l":4.15,"c":4.21,"v":8600},{"d":"2021-05-05","o":4.2,"h":4.29,"l":4.11,"c":4.25,"v":23900},{"d":"2021-05-06","o":4.19,"h":4.3,"l":4.19,"c":4.28,"v":22200},{"d":"2021-05-07","o":4.3,"h":4.3,"l":4.25,"c":4.29,"v":9400},{"d":"2021-05-10","o":4.21,"h":4.3,"l":4.18,"c":4.26,"v":5700},{"d":"2021-05-11","o":4.24,"h":4.35,"l":4.24,"c":4.28,"v":24900},{"d":"2021-05-12","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":19100},{"d":"2021-05-13","o":4.23,"h":4.29,"l":4.22,"c":4.25,"v":17800},{"d":"2021-05-14","o":4.28,"h":4.34,"l":4.22,"c":4.26,"v":13700},{"d":"2021-05-17","o":4.29,"h":4.34,"l":4.26,"c":4.31,"v":12800},{"d":"2021-05-18","o":4.32,"h":4.35,"l":4.3,"c":4.3,"v":11500},{"d":"2021-05-19","o":4.35,"h":4.35,"l":4.25,"c":4.26,"v":5200},{"d":"2021-05-20","o":4.25,"h":4.31,"l":4.23,"c":4.25,"v":12000},{"d":"2021-05-21","o":4.23,"h":4.26,"l":4.21,"c":4.23,"v":12900},{"d":"2021-05-24","o":4.22,"h":4.29,"l":4.22,"c":4.23,"v":12400},{"d":"2021-05-25","o":4.23,"h":4.28,"l":4.18,"c":4.18,"v":4700},{"d":"2021-05-26","o":4.16,"h":4.21,"l":4.12,"c":4.13,"v":7800},{"d":"2021-05-27","o":4.1,"h":4.18,"l":4.07,"c":4.12,"v":20600},{"d":"2021-05-28","o":4.12,"h":4.18,"l":4.1,"c":4.18,"v":2100},{"d":"2021-06-01","o":4.19,"h":4.19,"l":4.12,"c":4.13,"v":5200},{"d":"2021-06-02","o":4.13,"h":4.18,"l":4.13,"c":4.13,"v":5900},{"d":"2021-06-03","o":4.13,"h":4.17,"l":4.13,"c":4.17,"v":8600},{"d":"2021-06-04","o":4.17,"h":4.18,"l":4.13,"c":4.15,"v":5400},{"d":"2021-06-07","o":4.13,"h":4.13,"l":4.05,"c":4.08,"v":7700},{"d":"2021-06-08","o":4.05,"h":4.17,"l":4.05,"c":4.11,"v":4400},{"d":"2021-06-09","o":4.15,"h":4.15,"l":4.07,"c":4.1,"v":5500},{"d":"2021-06-10","o":4.11,"h":4.11,"l":4.05,"c":4.06,"v":6600},{"d":"2021-06-11","o":4.02,"h":4.06,"l":4.02,"c":4.05,"v":17000},{"d":"2021-06-14","o":4.07,"h":4.1,"l":4.02,"c":4.02,"v":6200},{"d":"2021-06-15","o":4.1,"h":4.1,"l":4.01,"c":4.01,"v":7500},{"d":"2021-06-16","o":4.06,"h":4.07,"l":3.96,"c":3.96,"v":6500},{"d":"2021-06-17","o":3.96,"h":4.05,"l":3.96,"c":3.99,"v":16400},{"d":"2021-06-18","o":3.95,"h":3.99,"l":3.95,"c":3.98,"v":25500},{"d":"2021-06-21","o":4,"h":4,"l":3.95,"c":3.96,"v":9400},{"d":"2021-06-22","o":3.98,"h":3.99,"l":3.9,"c":3.95,"v":9000},{"d":"2021-06-23","o":3.91,"h":3.97,"l":3.9,"c":3.92,"v":4600},{"d":"2021-06-24","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":10300},{"d":"2021-06-25","o":3.9,"h":3.96,"l":3.75,"c":3.77,"v":98200},{"d":"2021-06-28","o":3.9,"h":4.01,"l":3.9,"c":3.95,"v":41000},{"d":"2021-06-29","o":3.94,"h":3.99,"l":3.88,"c":3.88,"v":13700},{"d":"2021-06-30","o":3.88,"h":3.94,"l":3.8,"c":3.93,"v":16700},{"d":"2021-07-01","o":3.94,"h":3.94,"l":3.86,"c":3.86,"v":4800},{"d":"2021-07-02","o":3.92,"h":3.99,"l":3.89,"c":3.96,"v":21500},{"d":"2021-07-06","o":3.97,"h":3.99,"l":3.85,"c":3.85,"v":6300},{"d":"2021-07-07","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":1800},{"d":"2021-07-08","o":3.91,"h":3.91,"l":3.81,"c":3.84,"v":3800},{"d":"2021-07-09","o":3.82,"h":3.83,"l":3.8,"c":3.8,"v":12700},{"d":"2021-07-12","o":3.8,"h":3.82,"l":3.79,"c":3.81,"v":12900},{"d":"2021-07-13","o":3.77,"h":3.79,"l":3.71,"c":3.72,"v":88800},{"d":"2021-07-14","o":3.71,"h":3.8,"l":3.71,"c":3.75,"v":10400},{"d":"2021-07-15","o":3.77,"h":3.81,"l":3.77,"c":3.79,"v":7600},{"d":"2021-07-16","o":3.81,"h":3.81,"l":3.73,"c":3.73,"v":10400},{"d":"2021-07-19","o":3.77,"h":3.81,"l":3.7,"c":3.73,"v":30200},{"d":"2021-07-20","o":3.72,"h":3.98,"l":3.72,"c":3.81,"v":29200},{"d":"2021-07-21","o":3.85,"h":4,"l":3.85,"c":3.94,"v":11100},{"d":"2021-07-22","o":3.97,"h":4,"l":3.86,"c":3.91,"v":8900},{"d":"2021-07-23","o":3.91,"h":3.91,"l":3.81,"c":3.85,"v":42800},{"d":"2021-07-26","o":3.88,"h":3.93,"l":3.81,"c":3.9,"v":18500},{"d":"2021-07-27","o":3.9,"h":3.94,"l":3.73,"c":3.74,"v":55900},{"d":"2021-07-28","o":3.71,"h":3.8,"l":3.7,"c":3.73,"v":24600},{"d":"2021-07-29","o":3.69,"h":3.92,"l":3.69,"c":3.9,"v":74500},{"d":"2021-07-30","o":3.77,"h":3.85,"l":3.76,"c":3.79,"v":16300},{"d":"2021-08-02","o":3.83,"h":3.85,"l":3.77,"c":3.85,"v":9400},{"d":"2021-08-03","o":3.8,"h":3.8,"l":3.72,"c":3.76,"v":3000},{"d":"2021-08-04","o":3.75,"h":3.88,"l":3.73,"c":3.88,"v":85400},{"d":"2021-08-05","o":3.85,"h":3.85,"l":3.77,"c":3.85,"v":24900},{"d":"2021-08-06","o":3.8,"h":3.97,"l":3.8,"c":3.93,"v":17900},{"d":"2021-08-09","o":3.93,"h":3.97,"l":3.9,"c":3.94,"v":3700},{"d":"2021-08-10","o":3.92,"h":3.94,"l":3.88,"c":3.92,"v":3800},{"d":"2021-08-11","o":3.91,"h":3.97,"l":3.91,"c":3.97,"v":9600},{"d":"2021-08-12","o":3.93,"h":3.97,"l":3.85,"c":3.94,"v":4700},{"d":"2021-08-13","o":3.94,"h":3.94,"l":3.91,"c":3.92,"v":1200},{"d":"2021-08-16","o":3.91,"h":3.94,"l":3.83,"c":3.83,"v":9300},{"d":"2021-08-17","o":3.82,"h":3.89,"l":3.75,"c":3.78,"v":4900},{"d":"2021-08-18","o":3.87,"h":3.88,"l":3.8,"c":3.8,"v":3100},{"d":"2021-08-19","o":3.77,"h":3.83,"l":3.77,"c":3.78,"v":4000},{"d":"2021-08-20","o":3.74,"h":3.76,"l":3.73,"c":3.76,"v":5600},{"d":"2021-08-23","o":3.79,"h":3.79,"l":3.71,"c":3.75,"v":13100},{"d":"2021-08-24","o":3.75,"h":3.9,"l":3.75,"c":3.9,"v":12400},{"d":"2021-08-25","o":3.82,"h":3.82,"l":3.8,"c":3.8,"v":2400},{"d":"2021-08-26","o":3.83,"h":3.96,"l":3.83,"c":3.94,"v":4500},{"d":"2021-08-27","o":3.94,"h":3.97,"l":3.88,"c":3.92,"v":7900},{"d":"2021-08-30","o":3.91,"h":3.94,"l":3.88,"c":3.88,"v":3800},{"d":"2021-08-31","o":3.9,"h":3.95,"l":3.9,"c":3.9,"v":4600},{"d":"2021-09-01","o":3.94,"h":3.94,"l":3.79,"c":3.85,"v":13400},{"d":"2021-09-02","o":3.79,"h":3.88,"l":3.73,"c":3.75,"v":32700},{"d":"2021-09-03","o":3.73,"h":3.77,"l":3.73,"c":3.73,"v":9100},{"d":"2021-09-07","o":3.72,"h":3.78,"l":3.7,"c":3.7,"v":21300},{"d":"2021-09-08","o":3.8,"h":3.81,"l":3.72,"c":3.81,"v":10200},{"d":"2021-09-09","o":3.81,"h":3.82,"l":3.76,"c":3.8,"v":2900},{"d":"2021-09-10","o":3.76,"h":3.82,"l":3.73,"c":3.73,"v":2100},{"d":"2021-09-13","o":3.73,"h":3.8,"l":3.71,"c":3.72,"v":3800},{"d":"2021-09-14","o":3.73,"h":3.75,"l":3.72,"c":3.74,"v":4300},{"d":"2021-09-15","o":3.72,"h":3.88,"l":3.72,"c":3.85,"v":19800},{"d":"2021-09-16","o":3.81,"h":3.92,"l":3.76,"c":3.88,"v":7800},{"d":"2021-09-17","o":3.82,"h":4,"l":3.76,"c":4,"v":42700},{"d":"2021-09-20","o":4,"h":4,"l":3.88,"c":3.92,"v":4900},{"d":"2021-09-21","o":3.93,"h":4,"l":3.84,"c":3.9,"v":5300},{"d":"2021-09-22","o":3.97,"h":3.97,"l":3.88,"c":3.9,"v":5000},{"d":"2021-09-23","o":3.88,"h":3.93,"l":3.88,"c":3.93,"v":12100},{"d":"2021-09-24","o":3.93,"h":3.93,"l":3.86,"c":3.88,"v":2100},{"d":"2021-09-27","o":3.9,"h":3.9,"l":3.83,"c":3.87,"v":2400},{"d":"2021-09-28","o":3.87,"h":3.9,"l":3.86,"c":3.87,"v":252800},{"d":"2021-09-29","o":3.9,"h":3.9,"l":3.86,"c":3.87,"v":8000},{"d":"2021-09-30","o":3.89,"h":3.91,"l":3.86,"c":3.88,"v":6500},{"d":"2021-10-01","o":3.89,"h":4,"l":3.88,"c":3.89,"v":7000},{"d":"2021-10-04","o":3.89,"h":3.95,"l":3.87,"c":3.91,"v":6800},{"d":"2021-10-05","o":3.91,"h":4,"l":3.91,"c":3.99,"v":1300},{"d":"2021-10-06","o":3.95,"h":3.97,"l":3.88,"c":3.88,"v":2300},{"d":"2021-10-07","o":3.89,"h":3.92,"l":3.88,"c":3.88,"v":5800},{"d":"2021-10-08","o":3.89,"h":3.89,"l":3.89,"c":3.89,"v":600},{"d":"2021-10-11","o":3.93,"h":3.93,"l":3.86,"c":3.86,"v":3500},{"d":"2021-10-12","o":3.85,"h":3.85,"l":3.83,"c":3.84,"v":3600},{"d":"2021-10-13","o":3.89,"h":3.89,"l":3.8,"c":3.8,"v":4300},{"d":"2021-10-14","o":3.89,"h":3.89,"l":3.79,"c":3.81,"v":2400},{"d":"2021-10-15","o":3.82,"h":3.87,"l":3.8,"c":3.82,"v":10600},{"d":"2021-10-18","o":3.83,"h":3.94,"l":3.83,"c":3.88,"v":12200},{"d":"2021-10-19","o":3.94,"h":3.94,"l":3.9,"c":3.93,"v":13300},{"d":"2021-10-20","o":3.88,"h":4,"l":3.88,"c":3.89,"v":3800},{"d":"2021-10-21","o":3.85,"h":3.94,"l":3.85,"c":3.92,"v":3400},{"d":"2021-10-22","o":4,"h":4,"l":3.89,"c":3.89,"v":5900},{"d":"2021-10-25","o":3.85,"h":3.98,"l":3.85,"c":3.93,"v":185500},{"d":"2021-10-26","o":3.82,"h":3.94,"l":3.82,"c":3.92,"v":38500},{"d":"2021-10-27","o":3.86,"h":3.87,"l":3.83,"c":3.84,"v":5800},{"d":"2021-10-28","o":3.89,"h":3.89,"l":3.83,"c":3.84,"v":5200},{"d":"2021-10-29","o":3.84,"h":4.06,"l":3.83,"c":3.99,"v":24400},{"d":"2021-11-01","o":3.94,"h":4.03,"l":3.94,"c":3.95,"v":3900},{"d":"2021-11-02","o":3.95,"h":4.02,"l":3.95,"c":4.01,"v":10800},{"d":"2021-11-03","o":3.97,"h":3.97,"l":3.94,"c":3.95,"v":3500},{"d":"2021-11-04","o":3.97,"h":3.97,"l":3.92,"c":3.95,"v":1600},{"d":"2021-11-05","o":3.93,"h":3.94,"l":3.9,"c":3.9,"v":23600},{"d":"2021-11-08","o":3.91,"h":3.98,"l":3.91,"c":3.96,"v":4200},{"d":"2021-11-09","o":3.97,"h":3.97,"l":3.8,"c":3.84,"v":12800},{"d":"2021-11-10","o":3.84,"h":3.9,"l":3.81,"c":3.84,"v":10100},{"d":"2021-11-11","o":3.83,"h":3.87,"l":3.8,"c":3.81,"v":14300},{"d":"2021-11-12","o":3.95,"h":3.95,"l":3.79,"c":3.81,"v":16100},{"d":"2021-11-15","o":3.82,"h":3.82,"l":3.78,"c":3.78,"v":14900},{"d":"2021-11-16","o":3.78,"h":3.8,"l":3.72,"c":3.8,"v":12500},{"d":"2021-11-17","o":3.82,"h":3.82,"l":3.73,"c":3.74,"v":11200},{"d":"2021-11-18","o":3.76,"h":3.84,"l":3.7,"c":3.75,"v":23800},{"d":"2021-11-19","o":3.7,"h":3.81,"l":3.68,"c":3.75,"v":42600},{"d":"2021-11-22","o":3.79,"h":3.82,"l":3.72,"c":3.76,"v":19400},{"d":"2021-11-23","o":3.82,"h":3.96,"l":3.81,"c":3.95,"v":24900},{"d":"2021-11-24","o":3.95,"h":3.98,"l":3.95,"c":3.96,"v":10700},{"d":"2021-11-26","o":3.98,"h":3.98,"l":3.95,"c":3.95,"v":3400},{"d":"2021-11-29","o":3.95,"h":3.95,"l":3.82,"c":3.82,"v":5800},{"d":"2021-11-30","o":3.82,"h":3.83,"l":3.76,"c":3.83,"v":15800},{"d":"2021-12-01","o":3.87,"h":3.87,"l":3.8,"c":3.8,"v":4400},{"d":"2021-12-02","o":3.85,"h":3.89,"l":3.85,"c":3.89,"v":2800},{"d":"2021-12-03","o":3.9,"h":3.9,"l":3.82,"c":3.89,"v":5200},{"d":"2021-12-06","o":3.87,"h":3.87,"l":3.79,"c":3.82,"v":9800},{"d":"2021-12-07","o":3.83,"h":3.84,"l":3.75,"c":3.8,"v":30100},{"d":"2021-12-08","o":3.85,"h":3.86,"l":3.84,"c":3.85,"v":2800},{"d":"2021-12-09","o":3.9,"h":3.9,"l":3.85,"c":3.85,"v":5200},{"d":"2021-12-10","o":3.9,"h":3.92,"l":3.85,"c":3.89,"v":8800},{"d":"2021-12-13","o":3.87,"h":3.95,"l":3.87,"c":3.9,"v":15300},{"d":"2021-12-14","o":3.87,"h":3.9,"l":3.85,"c":3.85,"v":3100},{"d":"2021-12-15","o":3.85,"h":3.9,"l":3.85,"c":3.85,"v":7400},{"d":"2021-12-16","o":3.86,"h":3.87,"l":3.85,"c":3.86,"v":2400},{"d":"2021-12-17","o":3.85,"h":3.87,"l":3.85,"c":3.86,"v":4100},{"d":"2021-12-20","o":3.85,"h":3.87,"l":3.85,"c":3.86,"v":8400},{"d":"2021-12-21","o":3.85,"h":3.86,"l":3.85,"c":3.86,"v":1400},{"d":"2021-12-22","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":7700},{"d":"2021-12-23","o":3.86,"h":3.86,"l":3.85,"c":3.85,"v":3300},{"d":"2021-12-27","o":3.88,"h":3.88,"l":3.81,"c":3.85,"v":3400},{"d":"2021-12-28","o":3.85,"h":3.85,"l":3.82,"c":3.85,"v":5600},{"d":"2021-12-29","o":3.85,"h":3.85,"l":3.85,"c":3.85,"v":300},{"d":"2021-12-30","o":3.87,"h":3.87,"l":3.85,"c":3.85,"v":5900},{"d":"2021-12-31","o":3.85,"h":3.86,"l":3.85,"c":3.86,"v":1200},{"d":"2022-01-03","o":3.88,"h":3.9,"l":3.86,"c":3.87,"v":3600},{"d":"2022-01-04","o":3.89,"h":3.89,"l":3.85,"c":3.85,"v":17300},{"d":"2022-01-05","o":3.9,"h":3.98,"l":3.88,"c":3.95,"v":19600},{"d":"2022-01-06","o":3.94,"h":3.96,"l":3.9,"c":3.9,"v":21400},{"d":"2022-01-07","o":3.91,"h":3.98,"l":3.91,"c":3.98,"v":1900},{"d":"2022-01-10","o":3.97,"h":3.98,"l":3.97,"c":3.97,"v":5600},{"d":"2022-01-11","o":3.97,"h":3.97,"l":3.81,"c":3.95,"v":25800},{"d":"2022-01-12","o":3.95,"h":4.02,"l":3.95,"c":4,"v":16400},{"d":"2022-01-13","o":4.02,"h":4.15,"l":4.02,"c":4.06,"v":54800},{"d":"2022-01-14","o":4,"h":4.04,"l":3.95,"c":4.01,"v":11200},{"d":"2022-01-18","o":4.03,"h":4.03,"l":3.96,"c":3.98,"v":1600},{"d":"2022-01-19","o":3.98,"h":4.01,"l":3.95,"c":4.01,"v":3800},{"d":"2022-01-20","o":4.02,"h":4.02,"l":3.98,"c":3.98,"v":1100},{"d":"2022-01-21","o":3.9,"h":3.93,"l":3.85,"c":3.92,"v":4100},{"d":"2022-01-24","o":3.84,"h":3.94,"l":3.84,"c":3.93,"v":7300},{"d":"2022-01-25","o":3.99,"h":4.12,"l":3.94,"c":4.03,"v":24700},{"d":"2022-01-26","o":4.06,"h":4.3,"l":4.05,"c":4.2,"v":36700},{"d":"2022-01-27","o":4.27,"h":4.32,"l":4.22,"c":4.25,"v":48300},{"d":"2022-01-28","o":4.25,"h":4.3,"l":4.25,"c":4.3,"v":22000},{"d":"2022-01-31","o":4.3,"h":4.4,"l":4.25,"c":4.29,"v":48000},{"d":"2022-02-01","o":4.26,"h":4.26,"l":4.15,"c":4.23,"v":3200},{"d":"2022-02-02","o":4.3,"h":4.48,"l":4.18,"c":4.18,"v":32700},{"d":"2022-02-03","o":4.2,"h":4.5,"l":4.2,"c":4.5,"v":52700},{"d":"2022-02-04","o":4.5,"h":4.5,"l":4.34,"c":4.35,"v":27800},{"d":"2022-02-07","o":4.44,"h":4.5,"l":4.31,"c":4.48,"v":54700},{"d":"2022-02-08","o":4.47,"h":4.47,"l":4.4,"c":4.44,"v":14800},{"d":"2022-02-09","o":4.4,"h":4.46,"l":4.4,"c":4.41,"v":4100},{"d":"2022-02-10","o":4.16,"h":4.41,"l":4.16,"c":4.4,"v":11800},{"d":"2022-02-11","o":4.4,"h":4.42,"l":4.37,"c":4.37,"v":23000},{"d":"2022-02-14","o":4.3,"h":4.35,"l":4.3,"c":4.3,"v":24700},{"d":"2022-02-15","o":4.3,"h":4.35,"l":4.3,"c":4.33,"v":20700},{"d":"2022-02-16","o":4.35,"h":4.37,"l":4.35,"c":4.35,"v":26800},{"d":"2022-02-17","o":4.36,"h":4.46,"l":4.35,"c":4.41,"v":14400},{"d":"2022-02-18","o":4.39,"h":4.46,"l":4.37,"c":4.37,"v":31900},{"d":"2022-02-22","o":4.44,"h":4.51,"l":4.39,"c":4.48,"v":24200},{"d":"2022-02-23","o":4.51,"h":4.52,"l":4.41,"c":4.5,"v":24500},{"d":"2022-02-24","o":4.51,"h":4.51,"l":4.2,"c":4.25,"v":32600},{"d":"2022-02-25","o":4.31,"h":4.31,"l":4.2,"c":4.2,"v":2100},{"d":"2022-02-28","o":4.24,"h":4.32,"l":4.21,"c":4.24,"v":3600},{"d":"2022-03-01","o":4.26,"h":4.26,"l":4.15,"c":4.15,"v":6900},{"d":"2022-03-02","o":4.3,"h":4.3,"l":4.15,"c":4.15,"v":9200},{"d":"2022-03-03","o":4.15,"h":4.18,"l":4.15,"c":4.17,"v":6200},{"d":"2022-03-04","o":4.15,"h":4.18,"l":4.1,"c":4.13,"v":13600},{"d":"2022-03-07","o":4.21,"h":4.21,"l":4,"c":4.01,"v":29500},{"d":"2022-03-08","o":4.1,"h":4.15,"l":4,"c":4,"v":12900},{"d":"2022-03-09","o":4.1,"h":4.18,"l":4.02,"c":4.05,"v":16800},{"d":"2022-03-10","o":4.04,"h":4.06,"l":3.95,"c":4.06,"v":18800},{"d":"2022-03-11","o":4.06,"h":4.08,"l":4,"c":4.04,"v":5600},{"d":"2022-03-14","o":4.01,"h":4.1,"l":4,"c":4,"v":4700},{"d":"2022-03-15","o":4.03,"h":4.05,"l":3.96,"c":3.99,"v":7200},{"d":"2022-03-16","o":4,"h":4.12,"l":3.99,"c":4.01,"v":2800},{"d":"2022-03-17","o":4.16,"h":4.16,"l":4.01,"c":4.09,"v":3000},{"d":"2022-03-18","o":4.05,"h":4.11,"l":4.02,"c":4.09,"v":12300},{"d":"2022-03-21","o":4.08,"h":4.15,"l":4.06,"c":4.15,"v":8000},{"d":"2022-03-22","o":4.14,"h":4.15,"l":4.03,"c":4.13,"v":5300},{"d":"2022-03-23","o":4.08,"h":4.14,"l":4.08,"c":4.08,"v":1300},{"d":"2022-03-24","o":4.11,"h":4.11,"l":4.11,"c":4.11,"v":200},{"d":"2022-03-25","o":4.08,"h":4.1,"l":4.08,"c":4.1,"v":1800},{"d":"2022-03-28","o":4.07,"h":4.1,"l":4.07,"c":4.1,"v":2400},{"d":"2022-03-29","o":4.07,"h":4.15,"l":4.07,"c":4.08,"v":3600},{"d":"2022-03-30","o":4.11,"h":4.13,"l":4.09,"c":4.12,"v":2500},{"d":"2022-03-31","o":4.08,"h":4.15,"l":4.04,"c":4.04,"v":12200},{"d":"2022-04-01","o":4.14,"h":4.15,"l":4.03,"c":4.06,"v":9200},{"d":"2022-04-04","o":4.03,"h":4.09,"l":4.02,"c":4.05,"v":3900},{"d":"2022-04-05","o":4.07,"h":4.07,"l":3.99,"c":3.99,"v":3000},{"d":"2022-04-06","o":4.05,"h":4.05,"l":3.99,"c":3.99,"v":2300},{"d":"2022-04-07","o":4,"h":4.01,"l":3.99,"c":4,"v":4900},{"d":"2022-04-08","o":4,"h":4.04,"l":4,"c":4.04,"v":3100},{"d":"2022-04-11","o":4.01,"h":4.01,"l":4,"c":4.01,"v":4000},{"d":"2022-04-12","o":4,"h":4.01,"l":3.95,"c":3.99,"v":9800},{"d":"2022-04-13","o":3.96,"h":4.04,"l":3.96,"c":3.99,"v":6900},{"d":"2022-04-14","o":3.96,"h":3.97,"l":3.94,"c":3.97,"v":6800},{"d":"2022-04-18","o":4.04,"h":4.05,"l":3.92,"c":3.92,"v":2000},{"d":"2022-04-19","o":4.1,"h":4.14,"l":4.04,"c":4.08,"v":55400},{"d":"2022-04-20","o":4.14,"h":4.14,"l":4.08,"c":4.08,"v":9300},{"d":"2022-04-21","o":4.1,"h":4.1,"l":4.07,"c":4.08,"v":4100},{"d":"2022-04-22","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":3100},{"d":"2022-04-25","o":4.1,"h":4.1,"l":3.93,"c":4,"v":7000},{"d":"2022-04-26","o":3.96,"h":4,"l":3.96,"c":3.96,"v":1900},{"d":"2022-04-27","o":3.94,"h":3.98,"l":3.93,"c":3.97,"v":4000},{"d":"2022-04-28","o":3.94,"h":4.03,"l":3.94,"c":4.01,"v":1600},{"d":"2022-04-29","o":4.02,"h":4.02,"l":3.94,"c":3.97,"v":2400},{"d":"2022-05-02","o":3.95,"h":3.99,"l":3.95,"c":3.95,"v":3800},{"d":"2022-05-03","o":3.95,"h":4.1,"l":3.93,"c":4.01,"v":23800},{"d":"2022-05-04","o":4.01,"h":4.07,"l":3.95,"c":4.07,"v":5600},{"d":"2022-05-05","o":4.1,"h":4.1,"l":4.01,"c":4.05,"v":10900},{"d":"2022-05-06","o":4.05,"h":4.05,"l":4,"c":4,"v":19700},{"d":"2022-05-09","o":4.03,"h":4.03,"l":3.98,"c":3.99,"v":26600},{"d":"2022-05-10","o":3.98,"h":4.02,"l":3.98,"c":3.99,"v":17500},{"d":"2022-05-11","o":4,"h":4.01,"l":3.98,"c":3.98,"v":16100},{"d":"2022-05-12","o":3.98,"h":4.02,"l":3.96,"c":3.98,"v":26900},{"d":"2022-05-13","o":3.98,"h":4.05,"l":3.95,"c":3.98,"v":6300},{"d":"2022-05-16","o":3.95,"h":4,"l":3.95,"c":3.98,"v":11000},{"d":"2022-05-17","o":3.98,"h":3.98,"l":3.96,"c":3.96,"v":4000},{"d":"2022-05-18","o":3.98,"h":4.05,"l":3.98,"c":3.99,"v":6200},{"d":"2022-05-19","o":3.99,"h":4.01,"l":3.93,"c":4,"v":20500},{"d":"2022-05-20","o":4.01,"h":4.02,"l":3.96,"c":3.98,"v":13700},{"d":"2022-05-23","o":4.05,"h":4.08,"l":3.95,"c":3.99,"v":6300},{"d":"2022-05-24","o":4.07,"h":4.07,"l":4.01,"c":4.01,"v":13000},{"d":"2022-05-25","o":3.97,"h":4.05,"l":3.97,"c":3.97,"v":1400},{"d":"2022-05-26","o":4.01,"h":4.04,"l":3.97,"c":3.99,"v":3900},{"d":"2022-05-27","o":4.08,"h":4.08,"l":3.98,"c":4.01,"v":2800},{"d":"2022-05-31","o":4.01,"h":4.01,"l":3.98,"c":3.98,"v":2200},{"d":"2022-06-01","o":3.96,"h":4.06,"l":3.96,"c":3.98,"v":900},{"d":"2022-06-02","o":3.95,"h":4.05,"l":3.93,"c":3.96,"v":28600},{"d":"2022-06-03","o":3.94,"h":4.04,"l":3.94,"c":3.99,"v":6800},{"d":"2022-06-06","o":4.06,"h":4.07,"l":3.99,"c":3.99,"v":3300},{"d":"2022-06-07","o":4.07,"h":4.08,"l":4.01,"c":4.04,"v":8200},{"d":"2022-06-08","o":3.98,"h":4.07,"l":3.98,"c":4.04,"v":6100},{"d":"2022-06-09","o":4.01,"h":4.05,"l":3.95,"c":3.99,"v":14200},{"d":"2022-06-10","o":3.94,"h":4.04,"l":3.93,"c":3.98,"v":111500},{"d":"2022-06-13","o":3.95,"h":3.99,"l":3.94,"c":3.95,"v":2900},{"d":"2022-06-14","o":3.95,"h":4.03,"l":3.93,"c":3.93,"v":85600},{"d":"2022-06-15","o":3.93,"h":3.99,"l":3.93,"c":3.95,"v":18000},{"d":"2022-06-16","o":4.09,"h":4.09,"l":3.93,"c":3.95,"v":52700},{"d":"2022-06-17","o":3.96,"h":3.97,"l":3.93,"c":3.93,"v":7100},{"d":"2022-06-21","o":3.93,"h":3.97,"l":3.9,"c":3.97,"v":23100},{"d":"2022-06-22","o":3.97,"h":4.03,"l":3.97,"c":3.97,"v":5500},{"d":"2022-06-23","o":3.95,"h":4.02,"l":3.92,"c":3.93,"v":30600},{"d":"2022-06-24","o":3.97,"h":3.97,"l":3.93,"c":3.97,"v":3600},{"d":"2022-06-27","o":3.97,"h":3.97,"l":3.94,"c":3.94,"v":30000},{"d":"2022-06-28","o":3.97,"h":3.97,"l":3.94,"c":3.94,"v":17000},{"d":"2022-06-29","o":3.97,"h":3.97,"l":3.93,"c":3.94,"v":2300},{"d":"2022-06-30","o":3.92,"h":3.96,"l":3.92,"c":3.94,"v":41700},{"d":"2022-07-01","o":3.94,"h":3.97,"l":3.9,"c":3.92,"v":6100},{"d":"2022-07-05","o":3.95,"h":3.97,"l":3.9,"c":3.94,"v":2100},{"d":"2022-07-06","o":3.99,"h":3.99,"l":3.9,"c":3.93,"v":1100},{"d":"2022-07-07","o":3.97,"h":3.99,"l":3.93,"c":3.95,"v":12000},{"d":"2022-07-08","o":3.9,"h":3.99,"l":3.9,"c":3.99,"v":1100},{"d":"2022-07-11","o":3.88,"h":4,"l":3.88,"c":3.9,"v":34800},{"d":"2022-07-12","o":3.92,"h":3.94,"l":3.9,"c":3.92,"v":2200},{"d":"2022-07-13","o":3.95,"h":4,"l":3.95,"c":4,"v":1300},{"d":"2022-07-14","o":4,"h":4,"l":3.89,"c":3.92,"v":28100},{"d":"2022-07-15","o":3.89,"h":3.94,"l":3.89,"c":3.92,"v":1800},{"d":"2022-07-18","o":3.93,"h":3.95,"l":3.92,"c":3.92,"v":1100},{"d":"2022-07-19","o":3.92,"h":3.96,"l":3.8,"c":3.85,"v":51800},{"d":"2022-07-20","o":3.83,"h":3.97,"l":3.83,"c":3.9,"v":1500},{"d":"2022-07-21","o":3.91,"h":3.91,"l":3.9,"c":3.9,"v":5500},{"d":"2022-07-22","o":3.86,"h":3.92,"l":3.86,"c":3.92,"v":900},{"d":"2022-07-25","o":3.9,"h":3.99,"l":3.87,"c":3.88,"v":6500},{"d":"2022-07-26","o":3.83,"h":3.94,"l":3.83,"c":3.91,"v":2200},{"d":"2022-07-27","o":3.92,"h":4,"l":3.92,"c":4,"v":8200},{"d":"2022-07-28","o":3.98,"h":4,"l":3.92,"c":3.93,"v":6300},{"d":"2022-07-29","o":3.96,"h":4,"l":3.93,"c":3.94,"v":3200},{"d":"2022-08-01","o":3.96,"h":4,"l":3.96,"c":4,"v":2700},{"d":"2022-08-02","o":4.02,"h":4.02,"l":3.93,"c":4,"v":4100},{"d":"2022-08-03","o":4,"h":4.01,"l":3.98,"c":3.99,"v":3900},{"d":"2022-08-04","o":3.99,"h":4.02,"l":3.93,"c":3.95,"v":10200},{"d":"2022-08-05","o":3.9,"h":4.02,"l":3.9,"c":3.94,"v":5500},{"d":"2022-08-08","o":3.92,"h":3.98,"l":3.9,"c":3.92,"v":6800},{"d":"2022-08-09","o":3.9,"h":3.96,"l":3.9,"c":3.9,"v":3700},{"d":"2022-08-10","o":3.92,"h":3.99,"l":3.92,"c":3.99,"v":3200},{"d":"2022-08-11","o":4.02,"h":4.05,"l":3.92,"c":4.03,"v":52400},{"d":"2022-08-12","o":3.96,"h":4.01,"l":3.95,"c":3.98,"v":1300},{"d":"2022-08-15","o":3.98,"h":4.02,"l":3.94,"c":3.96,"v":6300},{"d":"2022-08-16","o":3.96,"h":4,"l":3.9,"c":3.93,"v":9000},{"d":"2022-08-17","o":3.95,"h":3.96,"l":3.9,"c":3.91,"v":11500},{"d":"2022-08-18","o":3.94,"h":4.03,"l":3.92,"c":3.98,"v":2100},{"d":"2022-08-19","o":3.98,"h":4.04,"l":3.95,"c":3.95,"v":6200},{"d":"2022-08-22","o":3.99,"h":4,"l":3.9,"c":3.95,"v":12900},{"d":"2022-08-23","o":3.99,"h":3.99,"l":3.93,"c":3.95,"v":6300},{"d":"2022-08-24","o":3.95,"h":4.02,"l":3.95,"c":3.98,"v":5900},{"d":"2022-08-25","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":600},{"d":"2022-08-26","o":3.95,"h":3.97,"l":3.93,"c":3.93,"v":2300},{"d":"2022-08-29","o":3.9,"h":3.92,"l":3.81,"c":3.81,"v":16200},{"d":"2022-08-30","o":3.89,"h":3.89,"l":3.8,"c":3.81,"v":7800},{"d":"2022-08-31","o":3.81,"h":3.86,"l":3.8,"c":3.8,"v":7600},{"d":"2022-09-01","o":3.81,"h":3.83,"l":3.81,"c":3.81,"v":9100},{"d":"2022-09-02","o":3.83,"h":3.84,"l":3.83,"c":3.84,"v":3700},{"d":"2022-09-06","o":3.88,"h":3.9,"l":3.81,"c":3.9,"v":7300},{"d":"2022-09-07","o":3.82,"h":3.92,"l":3.82,"c":3.87,"v":3000},{"d":"2022-09-08","o":3.95,"h":3.95,"l":3.83,"c":3.85,"v":1100},{"d":"2022-09-09","o":3.86,"h":3.88,"l":3.86,"c":3.88,"v":1800},{"d":"2022-09-12","o":3.94,"h":3.94,"l":3.9,"c":3.92,"v":3000},{"d":"2022-09-13","o":3.92,"h":3.92,"l":3.87,"c":3.87,"v":1100},{"d":"2022-09-14","o":3.88,"h":3.92,"l":3.87,"c":3.87,"v":23500},{"d":"2022-09-15","o":3.9,"h":3.92,"l":3.9,"c":3.92,"v":9500},{"d":"2022-09-16","o":3.91,"h":3.91,"l":3.81,"c":3.81,"v":26300},{"d":"2022-09-19","o":3.85,"h":3.88,"l":3.85,"c":3.87,"v":3900},{"d":"2022-09-20","o":3.81,"h":3.87,"l":3.81,"c":3.86,"v":5100},{"d":"2022-09-21","o":3.81,"h":3.85,"l":3.81,"c":3.85,"v":4300},{"d":"2022-09-22","o":3.85,"h":3.85,"l":3.81,"c":3.84,"v":3200},{"d":"2022-09-23","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":900},{"d":"2022-09-26","o":3.81,"h":3.84,"l":3.8,"c":3.8,"v":34200},{"d":"2022-09-27","o":3.85,"h":3.85,"l":3.8,"c":3.81,"v":700},{"d":"2022-09-28","o":3.8,"h":3.81,"l":3.8,"c":3.8,"v":3000},{"d":"2022-09-29","o":3.8,"h":3.82,"l":3.8,"c":3.82,"v":3000},{"d":"2022-09-30","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":6200},{"d":"2022-10-03","o":3.86,"h":3.86,"l":3.8,"c":3.8,"v":4500},{"d":"2022-10-04","o":3.78,"h":3.86,"l":3.77,"c":3.77,"v":4200},{"d":"2022-10-05","o":3.86,"h":3.86,"l":3.77,"c":3.77,"v":1900},{"d":"2022-10-06","o":3.81,"h":3.81,"l":3.71,"c":3.76,"v":53200},{"d":"2022-10-07","o":3.72,"h":3.74,"l":3.71,"c":3.71,"v":2800},{"d":"2022-10-10","o":3.72,"h":3.72,"l":3.71,"c":3.71,"v":2200},{"d":"2022-10-11","o":3.71,"h":3.73,"l":3.7,"c":3.7,"v":7200},{"d":"2022-10-12","o":3.8,"h":3.8,"l":3.7,"c":3.71,"v":2100},{"d":"2022-10-13","o":3.7,"h":3.8,"l":3.66,"c":3.72,"v":2400},{"d":"2022-10-14","o":3.75,"h":3.75,"l":3.66,"c":3.71,"v":2400},{"d":"2022-10-17","o":3.74,"h":3.74,"l":3.68,"c":3.71,"v":4900},{"d":"2022-10-18","o":3.79,"h":3.81,"l":3.75,"c":3.79,"v":15900},{"d":"2022-10-19","o":3.79,"h":3.86,"l":3.75,"c":3.75,"v":5300},{"d":"2022-10-20","o":3.76,"h":3.84,"l":3.76,"c":3.84,"v":29800},{"d":"2022-10-21","o":3.9,"h":4,"l":3.87,"c":4,"v":38600},{"d":"2022-10-24","o":3.95,"h":4.09,"l":3.92,"c":4.06,"v":17400},{"d":"2022-10-25","o":4.08,"h":4.08,"l":4,"c":4.01,"v":6400},{"d":"2022-10-26","o":4.08,"h":4.09,"l":3.98,"c":4.02,"v":5500},{"d":"2022-10-27","o":3.98,"h":4.09,"l":3.98,"c":4.09,"v":1200},{"d":"2022-10-28","o":4.02,"h":4.08,"l":3.98,"c":4.08,"v":2400},{"d":"2022-10-31","o":4.06,"h":4.08,"l":4.03,"c":4.03,"v":12700},{"d":"2022-11-01","o":3.98,"h":4.03,"l":3.95,"c":4,"v":2700},{"d":"2022-11-02","o":4,"h":4.08,"l":3.91,"c":3.99,"v":12200},{"d":"2022-11-03","o":3.92,"h":3.93,"l":3.91,"c":3.93,"v":1000},{"d":"2022-11-04","o":3.93,"h":3.94,"l":3.92,"c":3.94,"v":1200},{"d":"2022-11-07","o":3.92,"h":3.98,"l":3.87,"c":3.91,"v":12200},{"d":"2022-11-08","o":3.93,"h":3.99,"l":3.91,"c":3.91,"v":264200},{"d":"2022-11-09","o":3.91,"h":3.97,"l":3.9,"c":3.97,"v":8300},{"d":"2022-11-10","o":3.98,"h":3.98,"l":3.91,"c":3.92,"v":10500},{"d":"2022-11-11","o":3.96,"h":3.98,"l":3.87,"c":3.9,"v":20900},{"d":"2022-11-14","o":3.9,"h":3.98,"l":3.9,"c":3.95,"v":16000},{"d":"2022-11-15","o":3.98,"h":3.98,"l":3.97,"c":3.97,"v":52800},{"d":"2022-11-16","o":3.98,"h":3.98,"l":3.97,"c":3.98,"v":4500},{"d":"2022-11-17","o":3.97,"h":4.05,"l":3.97,"c":4.03,"v":11600},{"d":"2022-11-18","o":4.03,"h":4.06,"l":4.01,"c":4.04,"v":4400},{"d":"2022-11-21","o":4.02,"h":4.05,"l":4,"c":4.03,"v":15700},{"d":"2022-11-22","o":4.05,"h":4.08,"l":4.03,"c":4.04,"v":10700},{"d":"2022-11-23","o":4.02,"h":4.02,"l":4.01,"c":4.01,"v":800},{"d":"2022-11-25","o":4,"h":4.03,"l":4,"c":4,"v":800},{"d":"2022-11-28","o":4,"h":4.05,"l":4,"c":4,"v":8100},{"d":"2022-11-29","o":4.03,"h":4.03,"l":4.01,"c":4.02,"v":2700},{"d":"2022-11-30","o":4.1,"h":4.1,"l":4,"c":4.09,"v":3800},{"d":"2022-12-01","o":4,"h":4.06,"l":4,"c":4.03,"v":1700},{"d":"2022-12-02","o":4.07,"h":4.08,"l":4.03,"c":4.03,"v":4100},{"d":"2022-12-05","o":4,"h":4.02,"l":3.94,"c":3.97,"v":15600},{"d":"2022-12-06","o":3.89,"h":4.01,"l":3.89,"c":4,"v":11600},{"d":"2022-12-07","o":4,"h":4.01,"l":4,"c":4,"v":5300},{"d":"2022-12-08","o":4.01,"h":4.04,"l":4,"c":4,"v":2900},{"d":"2022-12-09","o":4,"h":4.02,"l":4,"c":4,"v":3600},{"d":"2022-12-12","o":4,"h":4.02,"l":4,"c":4,"v":10900},{"d":"2022-12-13","o":4,"h":4.01,"l":4,"c":4,"v":19200},{"d":"2022-12-14","o":4,"h":4.01,"l":3.98,"c":4.01,"v":19800},{"d":"2022-12-15","o":3.98,"h":4,"l":3.95,"c":4,"v":4000},{"d":"2022-12-16","o":3.97,"h":4.1,"l":3.95,"c":4.1,"v":36700},{"d":"2022-12-19","o":4.1,"h":4.1,"l":3.98,"c":3.98,"v":3500},{"d":"2022-12-20","o":3.95,"h":4.09,"l":3.95,"c":3.98,"v":1700},{"d":"2022-12-21","o":4.02,"h":4.02,"l":4.01,"c":4.02,"v":1800},{"d":"2022-12-22","o":4,"h":4.04,"l":3.93,"c":4.04,"v":5200},{"d":"2022-12-23","o":3.94,"h":4.01,"l":3.94,"c":3.99,"v":1400},{"d":"2022-12-27","o":3.99,"h":3.99,"l":3.93,"c":3.95,"v":12700},{"d":"2022-12-28","o":3.93,"h":3.96,"l":3.93,"c":3.94,"v":2200},{"d":"2022-12-29","o":3.95,"h":3.98,"l":3.94,"c":3.98,"v":151100},{"d":"2022-12-30","o":3.93,"h":3.94,"l":3.93,"c":3.94,"v":600},{"d":"2023-01-03","o":3.98,"h":3.99,"l":3.93,"c":3.93,"v":2800},{"d":"2023-01-04","o":3.99,"h":3.99,"l":3.86,"c":3.95,"v":27500},{"d":"2023-01-05","o":3.86,"h":3.99,"l":3.86,"c":3.98,"v":13600},{"d":"2023-01-06","o":3.96,"h":3.99,"l":3.94,"c":3.96,"v":8900},{"d":"2023-01-09","o":3.98,"h":3.98,"l":3.88,"c":3.88,"v":20200},{"d":"2023-01-10","o":3.89,"h":3.95,"l":3.89,"c":3.89,"v":102900},{"d":"2023-01-11","o":3.89,"h":3.94,"l":3.89,"c":3.89,"v":1400},{"d":"2023-01-12","o":3.89,"h":3.93,"l":3.89,"c":3.93,"v":6500},{"d":"2023-01-13","o":3.89,"h":3.98,"l":3.89,"c":3.98,"v":290100},{"d":"2023-01-17","o":3.99,"h":4,"l":3.95,"c":3.99,"v":155400},{"d":"2023-01-18","o":3.99,"h":4,"l":3.95,"c":3.96,"v":30800},{"d":"2023-01-19","o":3.91,"h":4,"l":3.91,"c":3.99,"v":30700},{"d":"2023-01-20","o":3.95,"h":4,"l":3.95,"c":4,"v":2100},{"d":"2023-01-23","o":3.99,"h":4.03,"l":3.95,"c":4,"v":20600},{"d":"2023-01-24","o":4.04,"h":4.04,"l":4,"c":4,"v":8400},{"d":"2023-01-25","o":3.98,"h":4.02,"l":3.96,"c":3.99,"v":78500},{"d":"2023-01-26","o":4,"h":4,"l":3.98,"c":4,"v":3700},{"d":"2023-01-27","o":3.97,"h":4.02,"l":3.97,"c":3.98,"v":1300},{"d":"2023-01-30","o":4.01,"h":4.04,"l":4.01,"c":4.01,"v":7400},{"d":"2023-01-31","o":4.02,"h":4.09,"l":3.97,"c":4.03,"v":17700},{"d":"2023-02-01","o":4.01,"h":4.1,"l":4,"c":4,"v":3800},{"d":"2023-02-02","o":4.02,"h":4.09,"l":4,"c":4.09,"v":5600},{"d":"2023-02-03","o":4.06,"h":4.11,"l":4.05,"c":4.06,"v":14800},{"d":"2023-02-06","o":4,"h":4.12,"l":4,"c":4,"v":71300},{"d":"2023-02-07","o":4.06,"h":4.09,"l":4,"c":4,"v":8600},{"d":"2023-02-08","o":4.02,"h":4.03,"l":4,"c":4.01,"v":4200},{"d":"2023-02-09","o":3.99,"h":4.01,"l":3.95,"c":4.01,"v":8200},{"d":"2023-02-10","o":4,"h":4,"l":3.98,"c":3.98,"v":11200},{"d":"2023-02-13","o":3.98,"h":4.03,"l":3.98,"c":4,"v":3500},{"d":"2023-02-14","o":3.98,"h":4,"l":3.98,"c":4,"v":2400},{"d":"2023-02-15","o":3.97,"h":4.03,"l":3.97,"c":3.98,"v":5300},{"d":"2023-02-16","o":3.94,"h":4.05,"l":3.94,"c":4.05,"v":20400},{"d":"2023-02-17","o":4.07,"h":4.07,"l":3.96,"c":4.02,"v":2000},{"d":"2023-02-21","o":4.07,"h":4.08,"l":3.97,"c":3.97,"v":8200},{"d":"2023-02-22","o":3.99,"h":4.01,"l":3.97,"c":3.97,"v":5800},{"d":"2023-02-23","o":3.97,"h":4.04,"l":3.97,"c":4.01,"v":8700},{"d":"2023-02-24","o":4.05,"h":4.05,"l":3.97,"c":4.02,"v":3400},{"d":"2023-02-27","o":3.98,"h":4,"l":3.98,"c":3.98,"v":7600},{"d":"2023-02-28","o":3.96,"h":4,"l":3.96,"c":3.98,"v":1800},{"d":"2023-03-01","o":3.96,"h":3.98,"l":3.96,"c":3.96,"v":11900},{"d":"2023-03-02","o":3.97,"h":3.98,"l":3.97,"c":3.98,"v":2100},{"d":"2023-03-03","o":3.97,"h":3.98,"l":3.95,"c":3.95,"v":15100},{"d":"2023-03-06","o":3.97,"h":3.99,"l":3.97,"c":3.97,"v":2600},{"d":"2023-03-07","o":4,"h":4,"l":3.95,"c":3.95,"v":1700},{"d":"2023-03-08","o":3.99,"h":3.99,"l":3.97,"c":3.99,"v":3800},{"d":"2023-03-09","o":3.97,"h":3.99,"l":3.94,"c":3.99,"v":10300},{"d":"2023-03-10","o":3.95,"h":3.95,"l":3.84,"c":3.87,"v":26000},{"d":"2023-03-13","o":3.5,"h":3.78,"l":2.95,"c":3.7,"v":31500},{"d":"2023-03-14","o":3.55,"h":3.77,"l":3.55,"c":3.65,"v":13900},{"d":"2023-03-15","o":3.71,"h":3.77,"l":3.56,"c":3.59,"v":11800},{"d":"2023-03-16","o":3.6,"h":3.74,"l":3.59,"c":3.73,"v":4600},{"d":"2023-03-17","o":3.65,"h":3.65,"l":3.45,"c":3.45,"v":18200},{"d":"2023-03-20","o":3.53,"h":3.73,"l":3.45,"c":3.46,"v":14700},{"d":"2023-03-21","o":3.6,"h":3.77,"l":3.45,"c":3.5,"v":35200},{"d":"2023-03-22","o":3.51,"h":3.7,"l":3.4,"c":3.68,"v":27200},{"d":"2023-03-23","o":3.44,"h":3.5,"l":3.43,"c":3.5,"v":7100},{"d":"2023-03-24","o":3.56,"h":3.56,"l":3.22,"c":3.29,"v":49600},{"d":"2023-03-27","o":3.44,"h":3.51,"l":3.38,"c":3.41,"v":10300},{"d":"2023-03-28","o":3.36,"h":3.38,"l":3.32,"c":3.32,"v":4400},{"d":"2023-03-29","o":3.31,"h":3.35,"l":3.26,"c":3.35,"v":4700},{"d":"2023-03-30","o":3.32,"h":3.53,"l":3.26,"c":3.26,"v":2100},{"d":"2023-03-31","o":3.27,"h":3.28,"l":3.05,"c":3.05,"v":23300},{"d":"2023-04-03","o":3.13,"h":3.13,"l":3.05,"c":3.06,"v":39900},{"d":"2023-04-04","o":3.2,"h":3.2,"l":3.08,"c":3.08,"v":6500},{"d":"2023-04-05","o":3.07,"h":3.2,"l":3.06,"c":3.2,"v":2000},{"d":"2023-04-06","o":3.22,"h":3.22,"l":3.07,"c":3.19,"v":2800},{"d":"2023-04-10","o":3.23,"h":3.31,"l":3.14,"c":3.16,"v":19300},{"d":"2023-04-11","o":3.16,"h":3.36,"l":3.16,"c":3.16,"v":16600},{"d":"2023-04-12","o":3.2,"h":3.28,"l":3.1,"c":3.28,"v":11700},{"d":"2023-04-13","o":3.25,"h":3.25,"l":3.11,"c":3.19,"v":3800},{"d":"2023-04-14","o":3.14,"h":3.34,"l":3.12,"c":3.12,"v":2600},{"d":"2023-04-17","o":3.11,"h":3.11,"l":3.1,"c":3.1,"v":2200},{"d":"2023-04-18","o":3.1,"h":3.1,"l":3.06,"c":3.07,"v":3500},{"d":"2023-04-19","o":3.08,"h":3.18,"l":3.08,"c":3.17,"v":8400},{"d":"2023-04-20","o":3.13,"h":3.13,"l":3.13,"c":3.13,"v":1200},{"d":"2023-04-21","o":3.07,"h":3.07,"l":3,"c":3,"v":3300},{"d":"2023-04-24","o":3,"h":3.01,"l":2.95,"c":2.95,"v":69000},{"d":"2023-04-25","o":2.98,"h":3.15,"l":2.93,"c":2.93,"v":41400},{"d":"2023-04-26","o":2.93,"h":3,"l":2.85,"c":2.85,"v":16100},{"d":"2023-04-27","o":2.97,"h":3,"l":2.97,"c":2.99,"v":18400},{"d":"2023-04-28","o":3,"h":3,"l":2.92,"c":2.98,"v":12000},{"d":"2023-05-01","o":2.99,"h":3,"l":2.95,"c":2.95,"v":17900},{"d":"2023-05-02","o":2.95,"h":3,"l":2.88,"c":2.91,"v":19900},{"d":"2023-05-03","o":2.95,"h":3,"l":2.87,"c":2.87,"v":32300},{"d":"2023-05-04","o":2.95,"h":2.99,"l":2.88,"c":2.9,"v":13200},{"d":"2023-05-05","o":2.94,"h":2.94,"l":2.87,"c":2.89,"v":3800},{"d":"2023-05-08","o":2.89,"h":2.9,"l":2.84,"c":2.84,"v":16500},{"d":"2023-05-09","o":2.85,"h":2.9,"l":2.78,"c":2.78,"v":24000},{"d":"2023-05-10","o":2.87,"h":2.88,"l":2.82,"c":2.88,"v":17800},{"d":"2023-05-11","o":2.85,"h":2.9,"l":2.84,"c":2.89,"v":11800},{"d":"2023-05-12","o":2.85,"h":2.89,"l":2.8,"c":2.87,"v":19700},{"d":"2023-05-15","o":2.88,"h":2.89,"l":2.84,"c":2.84,"v":26700},{"d":"2023-05-16","o":2.89,"h":2.9,"l":2.84,"c":2.84,"v":10600},{"d":"2023-05-17","o":2.84,"h":2.89,"l":2.81,"c":2.85,"v":10200},{"d":"2023-05-18","o":2.85,"h":2.89,"l":2.84,"c":2.85,"v":15300},{"d":"2023-05-19","o":2.84,"h":2.88,"l":2.83,"c":2.88,"v":2800},{"d":"2023-05-22","o":2.9,"h":2.9,"l":2.83,"c":2.85,"v":7400},{"d":"2023-05-23","o":2.84,"h":2.87,"l":2.83,"c":2.83,"v":10600},{"d":"2023-05-24","o":2.82,"h":2.88,"l":2.82,"c":2.88,"v":13600},{"d":"2023-05-25","o":2.88,"h":2.88,"l":2.82,"c":2.84,"v":5600},{"d":"2023-05-26","o":2.82,"h":2.84,"l":2.75,"c":2.75,"v":6500},{"d":"2023-05-30","o":2.82,"h":2.88,"l":2.77,"c":2.83,"v":17300},{"d":"2023-05-31","o":2.82,"h":2.85,"l":2.78,"c":2.81,"v":4900},{"d":"2023-06-01","o":2.81,"h":2.82,"l":2.79,"c":2.79,"v":4300},{"d":"2023-06-02","o":2.82,"h":2.82,"l":2.77,"c":2.77,"v":2200},{"d":"2023-06-05","o":2.7,"h":2.83,"l":2.7,"c":2.77,"v":12400},{"d":"2023-06-06","o":2.82,"h":2.87,"l":2.78,"c":2.78,"v":7200},{"d":"2023-06-07","o":2.81,"h":2.86,"l":2.81,"c":2.81,"v":3400},{"d":"2023-06-08","o":2.83,"h":2.84,"l":2.79,"c":2.79,"v":3100},{"d":"2023-06-09","o":2.84,"h":2.84,"l":2.78,"c":2.78,"v":2000},{"d":"2023-06-12","o":2.77,"h":2.81,"l":2.75,"c":2.81,"v":7200},{"d":"2023-06-13","o":2.8,"h":2.8,"l":2.74,"c":2.75,"v":12400},{"d":"2023-06-14","o":2.8,"h":2.8,"l":2.71,"c":2.76,"v":2000},{"d":"2023-06-15","o":2.78,"h":2.78,"l":2.7,"c":2.76,"v":2100},{"d":"2023-06-16","o":2.75,"h":2.78,"l":2.67,"c":2.72,"v":11700},{"d":"2023-06-20","o":2.65,"h":2.73,"l":2.64,"c":2.66,"v":4300},{"d":"2023-06-21","o":2.63,"h":2.69,"l":2.6,"c":2.65,"v":2800},{"d":"2023-06-22","o":2.61,"h":2.64,"l":2.58,"c":2.58,"v":4600},{"d":"2023-06-23","o":2.55,"h":2.61,"l":2.48,"c":2.51,"v":12200},{"d":"2023-06-26","o":2.53,"h":2.53,"l":2.48,"c":2.51,"v":5000},{"d":"2023-06-27","o":2.51,"h":2.53,"l":2.48,"c":2.49,"v":5200},{"d":"2023-06-28","o":2.46,"h":2.57,"l":2.46,"c":2.46,"v":9600},{"d":"2023-06-29","o":2.5,"h":2.55,"l":2.48,"c":2.52,"v":2400},{"d":"2023-06-30","o":2.6,"h":2.6,"l":2.52,"c":2.54,"v":42500},{"d":"2023-07-03","o":2.52,"h":2.65,"l":2.51,"c":2.51,"v":12600},{"d":"2023-07-05","o":2.63,"h":2.63,"l":2.52,"c":2.52,"v":9800},{"d":"2023-07-06","o":2.52,"h":2.61,"l":2.52,"c":2.55,"v":2000},{"d":"2023-07-07","o":2.56,"h":2.59,"l":2.53,"c":2.59,"v":10900},{"d":"2023-07-10","o":2.57,"h":2.6,"l":2.55,"c":2.55,"v":10500},{"d":"2023-07-11","o":2.55,"h":2.56,"l":2.5,"c":2.55,"v":3400},{"d":"2023-07-12","o":2.58,"h":2.63,"l":2.56,"c":2.6,"v":41200},{"d":"2023-07-13","o":2.62,"h":2.62,"l":2.5,"c":2.57,"v":36700},{"d":"2023-07-14","o":2.5,"h":2.56,"l":2.47,"c":2.48,"v":28800},{"d":"2023-07-17","o":2.5,"h":2.5,"l":2.41,"c":2.41,"v":18700},{"d":"2023-07-18","o":2.52,"h":2.52,"l":2.45,"c":2.52,"v":26500},{"d":"2023-07-19","o":2.53,"h":2.67,"l":2.53,"c":2.63,"v":26200},{"d":"2023-07-20","o":2.56,"h":2.77,"l":2.56,"c":2.75,"v":130600},{"d":"2023-07-21","o":2.79,"h":2.89,"l":2.79,"c":2.88,"v":27400},{"d":"2023-07-24","o":2.89,"h":2.91,"l":2.86,"c":2.91,"v":32600},{"d":"2023-07-25","o":2.9,"h":3.12,"l":2.88,"c":3.1,"v":89000},{"d":"2023-07-26","o":3.2,"h":3.3,"l":3.14,"c":3.3,"v":34100},{"d":"2023-07-27","o":3.31,"h":3.4,"l":3.25,"c":3.33,"v":30900},{"d":"2023-07-28","o":3.3,"h":3.33,"l":3.3,"c":3.32,"v":6700},{"d":"2023-07-31","o":3.32,"h":3.36,"l":3.26,"c":3.3,"v":21800},{"d":"2023-08-01","o":3.29,"h":3.32,"l":3.28,"c":3.3,"v":20100},{"d":"2023-08-02","o":3.29,"h":3.32,"l":3.24,"c":3.32,"v":8900},{"d":"2023-08-03","o":3.25,"h":3.36,"l":3.25,"c":3.3,"v":57200},{"d":"2023-08-04","o":3.3,"h":3.3,"l":3.27,"c":3.28,"v":8000},{"d":"2023-08-07","o":3.26,"h":3.3,"l":3.26,"c":3.28,"v":45700},{"d":"2023-08-08","o":3.22,"h":3.29,"l":3.19,"c":3.29,"v":18400},{"d":"2023-08-09","o":3.2,"h":3.3,"l":3,"c":3.22,"v":36900},{"d":"2023-08-10","o":3.21,"h":3.34,"l":3,"c":3.25,"v":16000},{"d":"2023-08-11","o":3.24,"h":3.28,"l":3.13,"c":3.28,"v":5000},{"d":"2023-08-14","o":3.27,"h":3.28,"l":3.2,"c":3.22,"v":3500},{"d":"2023-08-15","o":3.16,"h":3.29,"l":3.02,"c":3.15,"v":19200},{"d":"2023-08-16","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":700},{"d":"2023-08-17","o":3.18,"h":3.2,"l":3.05,"c":3.2,"v":5100},{"d":"2023-08-18","o":3.22,"h":3.22,"l":3.02,"c":3.17,"v":56400},{"d":"2023-08-21","o":3.18,"h":3.19,"l":3.03,"c":3.14,"v":7200},{"d":"2023-08-22","o":3.05,"h":3.18,"l":3,"c":3.01,"v":14700},{"d":"2023-08-23","o":3.05,"h":3.06,"l":2.99,"c":3.06,"v":6500},{"d":"2023-08-24","o":3.09,"h":3.13,"l":3.03,"c":3.13,"v":17200},{"d":"2023-08-25","o":3.04,"h":3.17,"l":3.04,"c":3.14,"v":15600},{"d":"2023-08-28","o":3,"h":3.17,"l":3,"c":3.04,"v":6800},{"d":"2023-08-29","o":2.91,"h":3.14,"l":2.91,"c":3.05,"v":3800},{"d":"2023-08-30","o":3.07,"h":3.07,"l":2.95,"c":3,"v":16800},{"d":"2023-08-31","o":2.96,"h":3.16,"l":2.96,"c":3.02,"v":8000},{"d":"2023-09-01","o":3.02,"h":3.19,"l":3,"c":3.03,"v":13100},{"d":"2023-09-05","o":3.03,"h":3.17,"l":2.96,"c":2.97,"v":7300},{"d":"2023-09-06","o":2.96,"h":3.14,"l":2.9,"c":3.1,"v":4800},{"d":"2023-09-07","o":3.09,"h":3.09,"l":2.91,"c":3.05,"v":13500},{"d":"2023-09-08","o":2.95,"h":3.06,"l":2.95,"c":3.01,"v":1800},{"d":"2023-09-11","o":2.94,"h":3.1,"l":2.94,"c":2.99,"v":5800},{"d":"2023-09-12","o":3,"h":3,"l":2.95,"c":2.95,"v":3400},{"d":"2023-09-13","o":2.97,"h":2.99,"l":2.8,"c":2.91,"v":25100},{"d":"2023-09-14","o":2.95,"h":2.96,"l":2.83,"c":2.9,"v":57300},{"d":"2023-09-15","o":2.9,"h":2.99,"l":2.75,"c":2.75,"v":28900},{"d":"2023-09-18","o":2.84,"h":2.89,"l":2.6,"c":2.89,"v":52800},{"d":"2023-09-19","o":2.81,"h":2.9,"l":2.74,"c":2.81,"v":11700},{"d":"2023-09-20","o":2.86,"h":2.94,"l":2.75,"c":2.75,"v":3400},{"d":"2023-09-21","o":2.66,"h":2.85,"l":2.49,"c":2.69,"v":68100},{"d":"2023-09-22","o":2.7,"h":2.74,"l":2.62,"c":2.68,"v":9700},{"d":"2023-09-25","o":2.65,"h":2.72,"l":2.52,"c":2.66,"v":31400},{"d":"2023-09-26","o":2.59,"h":2.72,"l":2.57,"c":2.58,"v":5800},{"d":"2023-09-27","o":2.6,"h":2.71,"l":2.55,"c":2.59,"v":8400},{"d":"2023-09-28","o":2.6,"h":2.68,"l":2.56,"c":2.59,"v":7800},{"d":"2023-09-29","o":2.62,"h":2.7,"l":2.62,"c":2.65,"v":3600},{"d":"2023-10-02","o":2.6,"h":2.63,"l":2.53,"c":2.57,"v":11700},{"d":"2023-10-03","o":2.6,"h":2.6,"l":2.51,"c":2.51,"v":17400},{"d":"2023-10-04","o":2.57,"h":2.61,"l":2.54,"c":2.6,"v":10900},{"d":"2023-10-05","o":2.63,"h":2.63,"l":2.54,"c":2.59,"v":12800},{"d":"2023-10-06","o":2.51,"h":2.62,"l":2.51,"c":2.58,"v":2900},{"d":"2023-10-09","o":2.6,"h":2.66,"l":2.56,"c":2.57,"v":11900},{"d":"2023-10-10","o":2.64,"h":2.65,"l":2.55,"c":2.57,"v":7200},{"d":"2023-10-11","o":2.65,"h":2.65,"l":2.53,"c":2.56,"v":3500},{"d":"2023-10-12","o":2.53,"h":2.62,"l":2.53,"c":2.62,"v":1700},{"d":"2023-10-13","o":2.59,"h":2.63,"l":2.56,"c":2.6,"v":2900},{"d":"2023-10-16","o":2.55,"h":2.7,"l":2.55,"c":2.57,"v":19400},{"d":"2023-10-17","o":2.6,"h":2.69,"l":2.56,"c":2.56,"v":17500},{"d":"2023-10-18","o":2.61,"h":2.65,"l":2.55,"c":2.55,"v":9200},{"d":"2023-10-19","o":2.56,"h":2.56,"l":2.55,"c":2.55,"v":2100},{"d":"2023-10-20","o":2.55,"h":2.61,"l":2.55,"c":2.6,"v":7600},{"d":"2023-10-23","o":2.56,"h":2.62,"l":2.46,"c":2.55,"v":13700},{"d":"2023-10-24","o":2.55,"h":2.65,"l":2.51,"c":2.51,"v":6900},{"d":"2023-10-25","o":2.51,"h":2.59,"l":2.51,"c":2.57,"v":6300},{"d":"2023-10-26","o":2.52,"h":2.58,"l":2.49,"c":2.58,"v":1000},{"d":"2023-10-27","o":2.55,"h":2.58,"l":2.55,"c":2.55,"v":6100},{"d":"2023-10-30","o":2.5,"h":2.6,"l":2.5,"c":2.6,"v":9000},{"d":"2023-10-31","o":2.55,"h":2.59,"l":2.48,"c":2.55,"v":4200},{"d":"2023-11-01","o":2.57,"h":2.59,"l":2.55,"c":2.57,"v":4400},{"d":"2023-11-02","o":2.6,"h":2.62,"l":2.57,"c":2.6,"v":7000},{"d":"2023-11-03","o":2.6,"h":2.62,"l":2.6,"c":2.61,"v":4200},{"d":"2023-11-06","o":2.58,"h":2.64,"l":2.58,"c":2.6,"v":4900},{"d":"2023-11-07","o":2.61,"h":2.64,"l":2.59,"c":2.59,"v":8100},{"d":"2023-11-08","o":2.61,"h":2.61,"l":2.53,"c":2.59,"v":9400},{"d":"2023-11-09","o":2.64,"h":2.64,"l":2.6,"c":2.64,"v":9000},{"d":"2023-11-10","o":2.52,"h":2.63,"l":2.52,"c":2.63,"v":5300},{"d":"2023-11-13","o":2.65,"h":2.65,"l":2.55,"c":2.6,"v":2300},{"d":"2023-11-14","o":2.61,"h":2.64,"l":2.6,"c":2.63,"v":2100},{"d":"2023-11-15","o":2.65,"h":2.66,"l":2.6,"c":2.6,"v":5800},{"d":"2023-11-16","o":2.6,"h":2.66,"l":2.6,"c":2.66,"v":7300},{"d":"2023-11-17","o":2.63,"h":2.68,"l":2.63,"c":2.68,"v":3600},{"d":"2023-11-20","o":2.71,"h":2.78,"l":2.68,"c":2.78,"v":8800},{"d":"2023-11-21","o":2.77,"h":2.85,"l":2.75,"c":2.81,"v":9000},{"d":"2023-11-22","o":2.81,"h":2.93,"l":2.8,"c":2.93,"v":7300},{"d":"2023-11-24","o":2.95,"h":3,"l":2.95,"c":3,"v":6900},{"d":"2023-11-27","o":2.97,"h":3.05,"l":2.97,"c":2.99,"v":14600},{"d":"2023-11-28","o":2.95,"h":3.04,"l":2.89,"c":3.04,"v":2600},{"d":"2023-11-29","o":2.9,"h":3.05,"l":2.9,"c":3,"v":20300},{"d":"2023-11-30","o":2.84,"h":2.97,"l":2.84,"c":2.97,"v":1900},{"d":"2023-12-01","o":2.9,"h":3.09,"l":2.9,"c":3.01,"v":2600},{"d":"2023-12-04","o":2.92,"h":3.02,"l":2.92,"c":3.01,"v":2100},{"d":"2023-12-05","o":2.96,"h":3.03,"l":2.96,"c":3,"v":8200},{"d":"2023-12-06","o":3,"h":3.05,"l":3,"c":3.05,"v":4300},{"d":"2023-12-07","o":3.01,"h":3.05,"l":3.01,"c":3.01,"v":1100},{"d":"2023-12-08","o":3.01,"h":3.03,"l":2.93,"c":3,"v":10000},{"d":"2023-12-11","o":3,"h":3.04,"l":2.95,"c":2.95,"v":11700},{"d":"2023-12-12","o":2.92,"h":2.92,"l":2.9,"c":2.91,"v":2600},{"d":"2023-12-13","o":2.91,"h":3,"l":2.91,"c":2.99,"v":7300},{"d":"2023-12-14","o":2.91,"h":3.02,"l":2.91,"c":2.95,"v":24800},{"d":"2023-12-15","o":2.84,"h":3.02,"l":2.84,"c":2.95,"v":4900},{"d":"2023-12-18","o":3,"h":3.01,"l":2.81,"c":2.81,"v":8400},{"d":"2023-12-19","o":2.96,"h":3.02,"l":2.96,"c":2.98,"v":12500},{"d":"2023-12-20","o":2.91,"h":3.07,"l":2.91,"c":3.04,"v":5400},{"d":"2023-12-21","o":3.02,"h":3.02,"l":3,"c":3.02,"v":13300},{"d":"2023-12-22","o":3.01,"h":3.01,"l":2.99,"c":3.01,"v":1500},{"d":"2023-12-26","o":2.87,"h":3.09,"l":2.87,"c":3.09,"v":3200},{"d":"2023-12-27","o":3.13,"h":3.18,"l":3.09,"c":3.12,"v":20900},{"d":"2023-12-28","o":3.15,"h":3.28,"l":3.15,"c":3.28,"v":21800},{"d":"2023-12-29","o":3.4,"h":3.4,"l":3.13,"c":3.24,"v":13000},{"d":"2024-01-02","o":3.26,"h":3.4,"l":3.15,"c":3.24,"v":2200},{"d":"2024-01-03","o":3.3,"h":3.3,"l":3.2,"c":3.27,"v":5100},{"d":"2024-01-04","o":3.12,"h":3.28,"l":3.12,"c":3.26,"v":10200},{"d":"2024-01-05","o":3.11,"h":3.25,"l":3.11,"c":3.22,"v":12900},{"d":"2024-01-08","o":3.12,"h":3.26,"l":3.12,"c":3.22,"v":1600},{"d":"2024-01-09","o":3.17,"h":3.19,"l":3.12,"c":3.12,"v":2900},{"d":"2024-01-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":1400},{"d":"2024-01-11","o":3.08,"h":3.19,"l":3.08,"c":3.18,"v":2600},{"d":"2024-01-12","o":3.19,"h":3.19,"l":3.11,"c":3.15,"v":1700},{"d":"2024-01-16","o":3.11,"h":3.13,"l":3.11,"c":3.11,"v":500},{"d":"2024-01-17","o":3.11,"h":3.13,"l":3.1,"c":3.1,"v":2800},{"d":"2024-01-18","o":3.17,"h":3.17,"l":3.09,"c":3.12,"v":1100},{"d":"2024-01-19","o":3.12,"h":3.14,"l":3.12,"c":3.14,"v":1400},{"d":"2024-01-22","o":3.15,"h":3.27,"l":3.07,"c":3.07,"v":5500},{"d":"2024-01-23","o":3.06,"h":3.22,"l":3,"c":3.01,"v":19500},{"d":"2024-01-24","o":3.02,"h":3.03,"l":2.92,"c":3.03,"v":2900},{"d":"2024-01-25","o":2.96,"h":3.21,"l":2.96,"c":3.21,"v":12600},{"d":"2024-01-26","o":3.02,"h":3.16,"l":3,"c":3.16,"v":4100},{"d":"2024-01-29","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":600},{"d":"2024-01-30","o":3.2,"h":3.2,"l":3.16,"c":3.16,"v":5700},{"d":"2024-01-31","o":2.96,"h":3.18,"l":2.93,"c":2.97,"v":15400},{"d":"2024-02-01","o":3.16,"h":3.18,"l":3.05,"c":3.1,"v":61900},{"d":"2024-02-02","o":2.99,"h":3.14,"l":2.99,"c":3.13,"v":12200},{"d":"2024-02-05","o":2.99,"h":3.13,"l":2.99,"c":3.01,"v":2600},{"d":"2024-02-06","o":3,"h":3.06,"l":3,"c":3.01,"v":68200},{"d":"2024-02-07","o":2.99,"h":3.06,"l":2.85,"c":2.98,"v":59800},{"d":"2024-02-08","o":2.9,"h":3.03,"l":2.84,"c":2.91,"v":13600},{"d":"2024-02-09","o":2.88,"h":2.94,"l":2.79,"c":2.94,"v":59300},{"d":"2024-02-12","o":2.95,"h":2.97,"l":2.81,"c":2.81,"v":9400},{"d":"2024-02-13","o":2.83,"h":2.83,"l":2.7,"c":2.7,"v":18500},{"d":"2024-02-14","o":2.8,"h":2.9,"l":2.8,"c":2.86,"v":34200},{"d":"2024-02-15","o":2.86,"h":2.93,"l":2.85,"c":2.92,"v":21500},{"d":"2024-02-16","o":2.92,"h":2.95,"l":2.9,"c":2.91,"v":168400},{"d":"2024-02-20","o":2.96,"h":2.97,"l":2.92,"c":2.92,"v":12700},{"d":"2024-02-21","o":2.91,"h":2.94,"l":2.86,"c":2.9,"v":27500},{"d":"2024-02-22","o":2.86,"h":2.87,"l":2.79,"c":2.87,"v":17500},{"d":"2024-02-23","o":2.89,"h":2.92,"l":2.75,"c":2.86,"v":26600},{"d":"2024-02-26","o":2.84,"h":2.84,"l":2.65,"c":2.7,"v":22700},{"d":"2024-02-27","o":2.63,"h":2.74,"l":2.63,"c":2.65,"v":9600},{"d":"2024-02-28","o":2.72,"h":2.76,"l":2.72,"c":2.75,"v":7300},{"d":"2024-02-29","o":2.71,"h":2.83,"l":2.71,"c":2.72,"v":5200},{"d":"2024-03-01","o":2.67,"h":2.73,"l":2.66,"c":2.66,"v":5200},{"d":"2024-03-04","o":2.66,"h":2.66,"l":2.55,"c":2.55,"v":4000},{"d":"2024-03-05","o":2.57,"h":2.72,"l":2.55,"c":2.56,"v":31000},{"d":"2024-03-06","o":2.61,"h":2.73,"l":2.56,"c":2.57,"v":14800},{"d":"2024-03-07","o":2.59,"h":2.66,"l":2.51,"c":2.57,"v":21000},{"d":"2024-03-08","o":2.61,"h":2.65,"l":2.6,"c":2.62,"v":16300},{"d":"2024-03-11","o":2.67,"h":2.67,"l":2.55,"c":2.61,"v":32800},{"d":"2024-03-12","o":2.55,"h":2.68,"l":2.5,"c":2.5,"v":20000},{"d":"2024-03-13","o":2.57,"h":2.57,"l":2.47,"c":2.5,"v":12100},{"d":"2024-03-14","o":2.5,"h":2.62,"l":2.5,"c":2.62,"v":11600},{"d":"2024-03-15","o":2.58,"h":2.64,"l":2.55,"c":2.61,"v":11600},{"d":"2024-03-18","o":2.63,"h":2.63,"l":2.56,"c":2.56,"v":6400},{"d":"2024-03-19","o":2.59,"h":2.6,"l":2.39,"c":2.39,"v":34200},{"d":"2024-03-20","o":2.37,"h":2.63,"l":2.37,"c":2.63,"v":17100},{"d":"2024-03-21","o":2.64,"h":2.75,"l":2.64,"c":2.72,"v":13700},{"d":"2024-03-22","o":2.76,"h":2.78,"l":2.72,"c":2.73,"v":4500},{"d":"2024-03-25","o":2.73,"h":2.73,"l":2.7,"c":2.7,"v":3900},{"d":"2024-03-26","o":2.67,"h":2.78,"l":2.67,"c":2.75,"v":6000},{"d":"2024-03-27","o":2.75,"h":2.79,"l":2.68,"c":2.71,"v":2000},{"d":"2024-03-28","o":2.7,"h":2.72,"l":2.6,"c":2.6,"v":3600},{"d":"2024-04-01","o":2.6,"h":2.65,"l":2.31,"c":2.33,"v":33400},{"d":"2024-04-02","o":2.27,"h":2.39,"l":2.27,"c":2.39,"v":6700},{"d":"2024-04-03","o":2.44,"h":2.5,"l":2.44,"c":2.49,"v":12100},{"d":"2024-04-04","o":2.54,"h":2.57,"l":2.49,"c":2.53,"v":4600},{"d":"2024-04-05","o":2.48,"h":2.48,"l":2.4,"c":2.48,"v":1900},{"d":"2024-04-08","o":2.43,"h":2.53,"l":2.31,"c":2.31,"v":31700},{"d":"2024-04-09","o":2.3,"h":2.44,"l":2.3,"c":2.32,"v":7000},{"d":"2024-04-10","o":2.31,"h":2.38,"l":2.25,"c":2.34,"v":44700},{"d":"2024-04-11","o":2.31,"h":2.41,"l":2.31,"c":2.41,"v":1000},{"d":"2024-04-12","o":2.29,"h":2.39,"l":2.29,"c":2.39,"v":5000},{"d":"2024-04-15","o":2.39,"h":2.39,"l":2.29,"c":2.3,"v":23800},{"d":"2024-04-16","o":2.38,"h":2.43,"l":2.38,"c":2.43,"v":12200},{"d":"2024-04-17","o":2.43,"h":2.64,"l":2.43,"c":2.57,"v":43700},{"d":"2024-04-18","o":2.6,"h":2.7,"l":2.59,"c":2.69,"v":8700},{"d":"2024-04-19","o":2.69,"h":2.74,"l":2.56,"c":2.74,"v":4200},{"d":"2024-04-22","o":2.75,"h":2.75,"l":2.59,"c":2.59,"v":7300},{"d":"2024-04-23","o":2.66,"h":2.7,"l":2.45,"c":2.63,"v":3900},{"d":"2024-04-24","o":2.63,"h":2.76,"l":2.63,"c":2.76,"v":5900},{"d":"2024-04-25","o":2.72,"h":2.8,"l":2.65,"c":2.79,"v":7300},{"d":"2024-04-26","o":2.67,"h":2.75,"l":2.51,"c":2.51,"v":34200},{"d":"2024-04-29","o":2.55,"h":2.63,"l":2.45,"c":2.45,"v":27600},{"d":"2024-04-30","o":2.42,"h":2.45,"l":2.26,"c":2.42,"v":33100},{"d":"2024-05-01","o":2.45,"h":2.46,"l":2.35,"c":2.44,"v":15800},{"d":"2024-05-02","o":2.45,"h":2.46,"l":2.37,"c":2.45,"v":50300},{"d":"2024-05-03","o":2.35,"h":2.47,"l":2.35,"c":2.4,"v":14900},{"d":"2024-05-06","o":2.37,"h":2.47,"l":2.37,"c":2.39,"v":43300},{"d":"2024-05-07","o":2.37,"h":2.47,"l":2.35,"c":2.35,"v":28800},{"d":"2024-05-08","o":2.44,"h":2.49,"l":2.43,"c":2.49,"v":15300},{"d":"2024-05-09","o":2.45,"h":2.6,"l":2.45,"c":2.6,"v":9100},{"d":"2024-05-10","o":2.53,"h":2.7,"l":2.52,"c":2.7,"v":4300},{"d":"2024-05-13","o":2.65,"h":2.7,"l":2.53,"c":2.67,"v":18200},{"d":"2024-05-14","o":2.5,"h":2.69,"l":2.48,"c":2.69,"v":22500},{"d":"2024-05-15","o":2.66,"h":2.74,"l":2.66,"c":2.74,"v":10800},{"d":"2024-05-16","o":2.7,"h":2.75,"l":2.67,"c":2.75,"v":8700},{"d":"2024-05-17","o":2.78,"h":2.8,"l":2.71,"c":2.8,"v":6400},{"d":"2024-05-20","o":2.85,"h":2.9,"l":2.81,"c":2.86,"v":16000},{"d":"2024-05-21","o":2.81,"h":2.9,"l":2.5,"c":2.5,"v":50000},{"d":"2024-05-22","o":2.45,"h":2.74,"l":2.45,"c":2.74,"v":24100},{"d":"2024-05-23","o":2.78,"h":2.82,"l":2.56,"c":2.62,"v":3200},{"d":"2024-05-24","o":2.84,"h":2.84,"l":2.67,"c":2.68,"v":1700},{"d":"2024-05-28","o":2.68,"h":2.75,"l":2.55,"c":2.55,"v":9200},{"d":"2024-05-29","o":2.56,"h":2.83,"l":2.56,"c":2.6,"v":5800},{"d":"2024-05-30","o":2.65,"h":2.81,"l":2.38,"c":2.44,"v":62100},{"d":"2024-05-31","o":2.5,"h":2.62,"l":2.37,"c":2.38,"v":17300},{"d":"2024-06-03","o":2.41,"h":2.52,"l":2.38,"c":2.51,"v":2900},{"d":"2024-06-04","o":2.44,"h":2.5,"l":2.38,"c":2.38,"v":3500},{"d":"2024-06-05","o":2.39,"h":2.45,"l":2.39,"c":2.4,"v":1900},{"d":"2024-06-06","o":2.41,"h":2.43,"l":2.37,"c":2.4,"v":2000},{"d":"2024-06-07","o":2.38,"h":2.42,"l":2.35,"c":2.41,"v":37400},{"d":"2024-06-10","o":2.36,"h":2.36,"l":2.3,"c":2.31,"v":20300},{"d":"2024-06-11","o":2.36,"h":2.39,"l":2.31,"c":2.39,"v":6100},{"d":"2024-06-12","o":2.4,"h":2.42,"l":2.39,"c":2.39,"v":4400},{"d":"2024-06-13","o":2.39,"h":2.47,"l":2.32,"c":2.35,"v":635100},{"d":"2024-06-14","o":2.4,"h":2.52,"l":2.4,"c":2.5,"v":21500},{"d":"2024-06-17","o":2.45,"h":2.45,"l":2.38,"c":2.43,"v":2200},{"d":"2024-06-18","o":2.42,"h":2.48,"l":2.32,"c":2.33,"v":77000},{"d":"2024-06-20","o":2.31,"h":2.43,"l":2.31,"c":2.36,"v":3600},{"d":"2024-06-21","o":2.37,"h":2.48,"l":2.37,"c":2.48,"v":33800},{"d":"2024-06-24","o":2.41,"h":2.44,"l":2.36,"c":2.38,"v":2000},{"d":"2024-06-25","o":2.37,"h":2.37,"l":2.37,"c":2.37,"v":1500},{"d":"2024-06-26","o":2.42,"h":2.42,"l":2.36,"c":2.36,"v":1800},{"d":"2024-06-27","o":2.46,"h":2.46,"l":2.36,"c":2.4,"v":2300},{"d":"2024-06-28","o":2.45,"h":2.45,"l":2.23,"c":2.26,"v":117600},{"d":"2024-07-01","o":2.29,"h":2.35,"l":2.27,"c":2.35,"v":12300},{"d":"2024-07-02","o":2.39,"h":2.39,"l":2.28,"c":2.29,"v":3600},{"d":"2024-07-03","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":700},{"d":"2024-07-05","o":2.39,"h":2.42,"l":2.36,"c":2.41,"v":1400},{"d":"2024-07-08","o":2.38,"h":2.42,"l":2.29,"c":2.29,"v":10600},{"d":"2024-07-09","o":2.25,"h":2.32,"l":2.25,"c":2.32,"v":1600},{"d":"2024-07-10","o":2.28,"h":2.37,"l":2.27,"c":2.27,"v":13100},{"d":"2024-07-11","o":2.22,"h":2.33,"l":2.22,"c":2.31,"v":7600},{"d":"2024-07-12","o":2.25,"h":2.44,"l":2.25,"c":2.37,"v":36200},{"d":"2024-07-15","o":2.37,"h":2.43,"l":2.3,"c":2.32,"v":14900},{"d":"2024-07-16","o":2.43,"h":2.56,"l":2.43,"c":2.44,"v":68800},{"d":"2024-07-17","o":2.45,"h":2.58,"l":2.35,"c":2.58,"v":44700},{"d":"2024-07-18","o":2.56,"h":2.6,"l":2.5,"c":2.55,"v":29400},{"d":"2024-07-19","o":2.51,"h":2.59,"l":2.51,"c":2.57,"v":17500},{"d":"2024-07-22","o":2.53,"h":2.57,"l":2.49,"c":2.57,"v":3000},{"d":"2024-07-23","o":2.56,"h":2.65,"l":2.56,"c":2.62,"v":40300},{"d":"2024-07-24","o":2.56,"h":2.62,"l":2.55,"c":2.62,"v":1900},{"d":"2024-07-25","o":2.6,"h":2.69,"l":2.52,"c":2.52,"v":27800},{"d":"2024-07-26","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":1400},{"d":"2024-07-29","o":2.56,"h":2.56,"l":2.55,"c":2.56,"v":1700},{"d":"2024-07-30","o":2.58,"h":2.58,"l":2.55,"c":2.55,"v":2000},{"d":"2024-07-31","o":2.57,"h":2.57,"l":2.51,"c":2.51,"v":8100},{"d":"2024-08-01","o":2.48,"h":2.55,"l":2.48,"c":2.54,"v":105500},{"d":"2024-08-02","o":2.55,"h":2.57,"l":2.36,"c":2.39,"v":112400},{"d":"2024-08-05","o":2.2,"h":2.35,"l":2.2,"c":2.3,"v":12500},{"d":"2024-08-06","o":2.32,"h":2.35,"l":2.29,"c":2.29,"v":9300},{"d":"2024-08-07","o":2.31,"h":2.31,"l":2.3,"c":2.3,"v":2600},{"d":"2024-08-08","o":2.3,"h":2.41,"l":2.25,"c":2.27,"v":19400},{"d":"2024-08-09","o":2.37,"h":2.49,"l":2.3,"c":2.36,"v":16300},{"d":"2024-08-12","o":2.36,"h":2.36,"l":2.31,"c":2.31,"v":1300},{"d":"2024-08-13","o":2.38,"h":2.38,"l":2.28,"c":2.29,"v":52000},{"d":"2024-08-14","o":2.29,"h":2.35,"l":2.29,"c":2.31,"v":2500},{"d":"2024-08-15","o":2.28,"h":2.36,"l":2.28,"c":2.28,"v":3300},{"d":"2024-08-16","o":2.28,"h":2.4,"l":2.28,"c":2.34,"v":6100},{"d":"2024-08-19","o":2.34,"h":2.48,"l":2.32,"c":2.45,"v":68100},{"d":"2024-08-20","o":2.48,"h":2.48,"l":2.31,"c":2.45,"v":25200},{"d":"2024-08-21","o":2.47,"h":2.54,"l":2.46,"c":2.48,"v":8600},{"d":"2024-08-22","o":2.48,"h":2.54,"l":2.48,"c":2.54,"v":2300},{"d":"2024-08-23","o":2.58,"h":2.67,"l":2.56,"c":2.65,"v":16900},{"d":"2024-08-26","o":2.68,"h":2.72,"l":2.64,"c":2.7,"v":26600},{"d":"2024-08-27","o":2.66,"h":2.73,"l":2.66,"c":2.67,"v":28800},{"d":"2024-08-28","o":2.7,"h":2.71,"l":2.68,"c":2.7,"v":109200},{"d":"2024-08-29","o":2.71,"h":2.71,"l":2.7,"c":2.71,"v":28300},{"d":"2024-08-30","o":2.75,"h":2.79,"l":2.71,"c":2.79,"v":25600},{"d":"2024-09-03","o":2.8,"h":2.8,"l":2.7,"c":2.7,"v":6400},{"d":"2024-09-04","o":2.7,"h":2.71,"l":2.69,"c":2.7,"v":8600},{"d":"2024-09-05","o":2.73,"h":2.73,"l":2.63,"c":2.68,"v":3100},{"d":"2024-09-06","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":2400},{"d":"2024-09-09","o":2.76,"h":2.76,"l":2.59,"c":2.63,"v":7700},{"d":"2024-09-10","o":2.67,"h":2.69,"l":2.59,"c":2.66,"v":6200},{"d":"2024-09-11","o":2.63,"h":2.69,"l":2.58,"c":2.69,"v":10300},{"d":"2024-09-12","o":2.68,"h":2.72,"l":2.63,"c":2.64,"v":4100},{"d":"2024-09-13","o":2.65,"h":2.73,"l":2.63,"c":2.64,"v":13500},{"d":"2024-09-16","o":2.63,"h":2.64,"l":2.63,"c":2.64,"v":1100},{"d":"2024-09-17","o":2.61,"h":2.61,"l":2.42,"c":2.58,"v":9700},{"d":"2024-09-18","o":2.75,"h":2.75,"l":2.53,"c":2.55,"v":11400},{"d":"2024-09-19","o":2.53,"h":2.71,"l":2.53,"c":2.71,"v":7300},{"d":"2024-09-20","o":2.71,"h":2.75,"l":2.52,"c":2.7,"v":55200},{"d":"2024-09-23","o":2.67,"h":2.7,"l":2.55,"c":2.7,"v":6300},{"d":"2024-09-24","o":2.61,"h":2.68,"l":2.6,"c":2.68,"v":7300},{"d":"2024-09-25","o":2.61,"h":2.7,"l":2.6,"c":2.66,"v":5300},{"d":"2024-09-26","o":2.65,"h":2.7,"l":2.65,"c":2.7,"v":5200},{"d":"2024-09-27","o":2.7,"h":2.74,"l":2.61,"c":2.65,"v":17600},{"d":"2024-09-30","o":2.65,"h":2.65,"l":2.6,"c":2.61,"v":3600},{"d":"2024-10-01","o":2.6,"h":2.69,"l":2.6,"c":2.62,"v":3000},{"d":"2024-10-02","o":2.61,"h":2.63,"l":2.6,"c":2.62,"v":1100},{"d":"2024-10-03","o":2.6,"h":2.62,"l":2.6,"c":2.6,"v":3400},{"d":"2024-10-04","o":2.6,"h":2.63,"l":2.6,"c":2.6,"v":1200},{"d":"2024-10-07","o":2.61,"h":2.61,"l":2.61,"c":2.61,"v":1400},{"d":"2024-10-08","o":2.7,"h":2.7,"l":2.61,"c":2.61,"v":15900},{"d":"2024-10-09","o":2.61,"h":2.71,"l":2.61,"c":2.71,"v":18600},{"d":"2024-10-10","o":2.67,"h":2.71,"l":2.67,"c":2.71,"v":4400},{"d":"2024-10-11","o":2.68,"h":2.68,"l":2.68,"c":2.68,"v":1100},{"d":"2024-10-14","o":2.67,"h":2.7,"l":2.63,"c":2.63,"v":4800},{"d":"2024-10-15","o":2.62,"h":2.8,"l":2.62,"c":2.8,"v":21900},{"d":"2024-10-16","o":2.8,"h":2.92,"l":2.77,"c":2.92,"v":15300},{"d":"2024-10-17","o":2.85,"h":2.99,"l":2.85,"c":2.99,"v":11900},{"d":"2024-10-18","o":2.91,"h":2.99,"l":2.91,"c":2.99,"v":2900},{"d":"2024-10-21","o":3,"h":3.02,"l":3,"c":3.02,"v":6000},{"d":"2024-10-22","o":3.06,"h":3.06,"l":2.8,"c":2.93,"v":3400},{"d":"2024-10-23","o":2.83,"h":3.01,"l":2.8,"c":2.81,"v":18200},{"d":"2024-10-24","o":2.8,"h":2.81,"l":2.71,"c":2.79,"v":9400},{"d":"2024-10-25","o":2.75,"h":2.77,"l":2.75,"c":2.77,"v":900},{"d":"2024-10-28","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":700},{"d":"2024-10-29","o":2.7,"h":2.72,"l":2.7,"c":2.72,"v":800},{"d":"2024-10-30","o":2.73,"h":2.81,"l":2.71,"c":2.71,"v":6700},{"d":"2024-10-31","o":2.71,"h":2.79,"l":2.71,"c":2.79,"v":9900},{"d":"2024-11-01","o":2.77,"h":2.78,"l":2.71,"c":2.71,"v":6100},{"d":"2024-11-04","o":2.72,"h":2.72,"l":2.7,"c":2.72,"v":4900},{"d":"2024-11-05","o":2.76,"h":2.97,"l":2.7,"c":2.71,"v":15700},{"d":"2024-11-06","o":2.71,"h":2.92,"l":2.71,"c":2.73,"v":15200},{"d":"2024-11-07","o":2.86,"h":2.88,"l":2.7,"c":2.7,"v":6500},{"d":"2024-11-08","o":2.7,"h":2.89,"l":2.7,"c":2.88,"v":2000},{"d":"2024-11-11","o":2.79,"h":2.85,"l":2.79,"c":2.8,"v":5800},{"d":"2024-11-12","o":2.72,"h":2.84,"l":2.71,"c":2.71,"v":7300},{"d":"2024-11-13","o":2.72,"h":2.78,"l":2.71,"c":2.73,"v":48900},{"d":"2024-11-14","o":2.74,"h":2.83,"l":2.73,"c":2.83,"v":6600},{"d":"2024-11-15","o":2.85,"h":3,"l":2.85,"c":2.96,"v":3400},{"d":"2024-11-18","o":2.99,"h":3.04,"l":2.77,"c":2.91,"v":32700},{"d":"2024-11-19","o":3.02,"h":3.06,"l":2.8,"c":2.87,"v":22200},{"d":"2024-11-20","o":2.76,"h":3.04,"l":2.74,"c":2.97,"v":6700},{"d":"2024-11-21","o":2.87,"h":3.05,"l":2.83,"c":3.04,"v":4000},{"d":"2024-11-22","o":2.96,"h":3.02,"l":2.85,"c":2.88,"v":7600},{"d":"2024-11-25","o":2.86,"h":2.99,"l":2.86,"c":2.86,"v":17400},{"d":"2024-11-26","o":2.9,"h":2.94,"l":2.81,"c":2.88,"v":16400},{"d":"2024-11-27","o":2.83,"h":2.89,"l":2.82,"c":2.87,"v":3400},{"d":"2024-11-29","o":2.86,"h":2.89,"l":2.79,"c":2.87,"v":1600},{"d":"2024-12-02","o":2.87,"h":2.89,"l":2.77,"c":2.8,"v":16500},{"d":"2024-12-03","o":2.88,"h":2.92,"l":2.8,"c":2.81,"v":2400},{"d":"2024-12-04","o":2.85,"h":2.99,"l":2.76,"c":2.84,"v":13300},{"d":"2024-12-05","o":2.77,"h":2.95,"l":2.77,"c":2.81,"v":3700},{"d":"2024-12-06","o":2.81,"h":2.93,"l":2.81,"c":2.92,"v":3500},{"d":"2024-12-09","o":2.92,"h":3,"l":2.82,"c":2.88,"v":43300},{"d":"2024-12-10","o":2.88,"h":2.91,"l":2.81,"c":2.81,"v":6300},{"d":"2024-12-11","o":2.92,"h":2.92,"l":2.83,"c":2.83,"v":8100},{"d":"2024-12-12","o":2.83,"h":2.86,"l":2.83,"c":2.86,"v":6300},{"d":"2024-12-13","o":2.84,"h":2.89,"l":2.83,"c":2.88,"v":1700},{"d":"2024-12-16","o":2.86,"h":2.89,"l":2.84,"c":2.84,"v":14000},{"d":"2024-12-17","o":2.84,"h":2.89,"l":2.83,"c":2.85,"v":2800},{"d":"2024-12-18","o":2.91,"h":2.91,"l":2.79,"c":2.82,"v":17600},{"d":"2024-12-19","o":2.81,"h":2.81,"l":2.7,"c":2.7,"v":6300},{"d":"2024-12-20","o":2.71,"h":2.73,"l":2.67,"c":2.73,"v":11200},{"d":"2024-12-23","o":2.63,"h":2.69,"l":2.57,"c":2.58,"v":14300},{"d":"2024-12-24","o":2.64,"h":2.67,"l":2.57,"c":2.63,"v":6000},{"d":"2024-12-26","o":2.57,"h":2.62,"l":2.56,"c":2.59,"v":5000},{"d":"2024-12-27","o":2.61,"h":2.61,"l":2.51,"c":2.58,"v":14300},{"d":"2024-12-30","o":2.53,"h":2.96,"l":2.53,"c":2.62,"v":44900},{"d":"2024-12-31","o":2.67,"h":2.8,"l":2.6,"c":2.68,"v":38800},{"d":"2025-01-02","o":2.67,"h":2.7,"l":2.66,"c":2.66,"v":4600},{"d":"2025-01-03","o":2.81,"h":2.81,"l":2.66,"c":2.7,"v":2500},{"d":"2025-01-06","o":2.72,"h":2.96,"l":2.67,"c":2.73,"v":24100},{"d":"2025-01-07","o":2.79,"h":2.8,"l":2.71,"c":2.77,"v":17000},{"d":"2025-01-08","o":2.76,"h":2.78,"l":2.75,"c":2.78,"v":4400},{"d":"2025-01-10","o":2.8,"h":2.8,"l":2.62,"c":2.7,"v":7900},{"d":"2025-01-13","o":2.66,"h":2.73,"l":2.66,"c":2.66,"v":3100},{"d":"2025-01-14","o":2.76,"h":2.76,"l":2.68,"c":2.68,"v":3300},{"d":"2025-01-15","o":2.74,"h":2.78,"l":2.66,"c":2.73,"v":6700},{"d":"2025-01-16","o":2.76,"h":2.77,"l":2.74,"c":2.76,"v":2400},{"d":"2025-01-17","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":3700},{"d":"2025-01-21","o":2.72,"h":2.8,"l":2.7,"c":2.7,"v":9000},{"d":"2025-01-22","o":2.77,"h":2.79,"l":2.62,"c":2.63,"v":5100},{"d":"2025-01-23","o":2.63,"h":2.7,"l":2.61,"c":2.7,"v":2000},{"d":"2025-01-24","o":2.71,"h":2.71,"l":2.64,"c":2.71,"v":1400},{"d":"2025-01-27","o":2.7,"h":2.8,"l":2.7,"c":2.71,"v":3300},{"d":"2025-01-28","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":300},{"d":"2025-01-29","o":2.71,"h":2.81,"l":2.71,"c":2.72,"v":2800},{"d":"2025-01-30","o":2.77,"h":2.8,"l":2.7,"c":2.7,"v":1600},{"d":"2025-01-31","o":2.71,"h":2.87,"l":2.7,"c":2.71,"v":10100},{"d":"2025-02-03","o":2.7,"h":2.85,"l":2.57,"c":2.66,"v":14900},{"d":"2025-02-04","o":2.69,"h":2.8,"l":2.66,"c":2.66,"v":2700},{"d":"2025-02-05","o":2.67,"h":2.83,"l":2.67,"c":2.75,"v":3600},{"d":"2025-02-06","o":2.76,"h":2.82,"l":2.7,"c":2.8,"v":2000},{"d":"2025-02-07","o":2.8,"h":2.81,"l":2.7,"c":2.71,"v":1400},{"d":"2025-02-10","o":2.7,"h":2.7,"l":2.66,"c":2.7,"v":1000},{"d":"2025-02-11","o":2.79,"h":2.79,"l":2.66,"c":2.66,"v":2700},{"d":"2025-02-12","o":2.65,"h":2.78,"l":2.54,"c":2.54,"v":8100},{"d":"2025-02-13","o":2.7,"h":2.7,"l":2.55,"c":2.63,"v":9700},{"d":"2025-02-14","o":2.64,"h":2.71,"l":2.59,"c":2.6,"v":66400},{"d":"2025-02-18","o":2.72,"h":2.74,"l":2.59,"c":2.59,"v":33300},{"d":"2025-02-19","o":2.62,"h":2.68,"l":2.59,"c":2.63,"v":17600},{"d":"2025-02-20","o":2.64,"h":2.66,"l":2.59,"c":2.63,"v":16700},{"d":"2025-02-21","o":2.67,"h":2.67,"l":2.57,"c":2.57,"v":4900},{"d":"2025-02-24","o":2.6,"h":2.6,"l":2.51,"c":2.57,"v":12500},{"d":"2025-02-25","o":2.61,"h":2.62,"l":2.59,"c":2.59,"v":9900},{"d":"2025-02-26","o":2.59,"h":2.6,"l":2.5,"c":2.55,"v":43200},{"d":"2025-02-27","o":2.52,"h":2.58,"l":2.5,"c":2.57,"v":22200},{"d":"2025-02-28","o":2.56,"h":2.6,"l":2.52,"c":2.6,"v":3000},{"d":"2025-03-03","o":2.56,"h":2.62,"l":2.52,"c":2.52,"v":3600},{"d":"2025-03-04","o":2.52,"h":2.52,"l":2.44,"c":2.44,"v":9900},{"d":"2025-03-05","o":2.46,"h":2.51,"l":2.46,"c":2.49,"v":4200},{"d":"2025-03-06","o":2.4,"h":2.6,"l":2.4,"c":2.59,"v":14700},{"d":"2025-03-07","o":2.56,"h":2.57,"l":2.55,"c":2.56,"v":5200},{"d":"2025-03-10","o":2.56,"h":2.6,"l":2.51,"c":2.57,"v":19900},{"d":"2025-03-11","o":2.54,"h":2.54,"l":2.42,"c":2.42,"v":27200},{"d":"2025-03-12","o":2.45,"h":2.49,"l":2.44,"c":2.45,"v":56500},{"d":"2025-03-13","o":2.46,"h":2.46,"l":2.35,"c":2.38,"v":18500},{"d":"2025-03-14","o":2.4,"h":2.5,"l":2.37,"c":2.45,"v":14700},{"d":"2025-03-17","o":2.42,"h":2.53,"l":2.37,"c":2.43,"v":64000},{"d":"2025-03-18","o":2.43,"h":2.49,"l":2.4,"c":2.46,"v":7500},{"d":"2025-03-19","o":2.43,"h":2.5,"l":2.39,"c":2.49,"v":10100},{"d":"2025-03-20","o":2.41,"h":2.49,"l":2.4,"c":2.45,"v":1700},{"d":"2025-03-21","o":2.43,"h":2.46,"l":2.35,"c":2.4,"v":28700},{"d":"2025-03-24","o":2.4,"h":2.52,"l":2.38,"c":2.42,"v":21100},{"d":"2025-03-25","o":2.37,"h":2.55,"l":2.35,"c":2.35,"v":34200},{"d":"2025-03-26","o":2.36,"h":2.42,"l":2.36,"c":2.41,"v":3000},{"d":"2025-03-27","o":2.43,"h":2.52,"l":2.33,"c":2.52,"v":36900},{"d":"2025-03-28","o":2.45,"h":2.5,"l":2.43,"c":2.44,"v":5600},{"d":"2025-03-31","o":2.42,"h":2.5,"l":2.42,"c":2.43,"v":7700},{"d":"2025-04-01","o":2.43,"h":2.48,"l":2.42,"c":2.44,"v":32900},{"d":"2025-04-02","o":2.42,"h":2.47,"l":2.42,"c":2.45,"v":4400},{"d":"2025-04-03","o":2.42,"h":2.45,"l":2.33,"c":2.37,"v":32500},{"d":"2025-04-04","o":2.3,"h":2.38,"l":2.3,"c":2.31,"v":20700},{"d":"2025-04-07","o":2.27,"h":2.37,"l":2.25,"c":2.27,"v":28600},{"d":"2025-04-08","o":2.29,"h":2.32,"l":2.09,"c":2.14,"v":75300},{"d":"2025-04-09","o":2.16,"h":2.27,"l":2.03,"c":2.08,"v":96000},{"d":"2025-04-10","o":2.09,"h":2.19,"l":2.08,"c":2.1,"v":45600},{"d":"2025-04-11","o":2.12,"h":2.17,"l":2.07,"c":2.14,"v":15400},{"d":"2025-04-14","o":2.21,"h":2.21,"l":2.08,"c":2.17,"v":20900},{"d":"2025-04-15","o":2.2,"h":2.25,"l":2.09,"c":2.09,"v":22400},{"d":"2025-04-16","o":2.15,"h":2.25,"l":2.11,"c":2.16,"v":28300},{"d":"2025-04-17","o":2.13,"h":2.37,"l":2.13,"c":2.35,"v":27200},{"d":"2025-04-21","o":2.48,"h":2.48,"l":2.27,"c":2.27,"v":72300},{"d":"2025-04-22","o":2.28,"h":2.39,"l":2.23,"c":2.33,"v":55500},{"d":"2025-04-23","o":2.35,"h":2.43,"l":2.26,"c":2.37,"v":28900},{"d":"2025-04-24","o":2.27,"h":2.34,"l":2.24,"c":2.34,"v":28200},{"d":"2025-04-25","o":2.33,"h":2.43,"l":2.3,"c":2.42,"v":17500},{"d":"2025-04-28","o":2.42,"h":2.42,"l":2.33,"c":2.38,"v":12700},{"d":"2025-04-29","o":2.37,"h":2.44,"l":2.33,"c":2.4,"v":18900},{"d":"2025-04-30","o":2.35,"h":2.48,"l":2.34,"c":2.41,"v":9200},{"d":"2025-05-01","o":2.46,"h":2.47,"l":2.41,"c":2.43,"v":11500},{"d":"2025-05-02","o":2.47,"h":2.51,"l":2.42,"c":2.44,"v":20300},{"d":"2025-05-05","o":2.45,"h":2.47,"l":2.41,"c":2.43,"v":9700},{"d":"2025-05-06","o":2.4,"h":2.44,"l":2.35,"c":2.41,"v":2600},{"d":"2025-05-07","o":2.4,"h":2.44,"l":2.4,"c":2.43,"v":2000},{"d":"2025-05-08","o":2.4,"h":2.46,"l":2.4,"c":2.42,"v":4400},{"d":"2025-05-09","o":2.45,"h":2.45,"l":2.4,"c":2.41,"v":2900},{"d":"2025-05-12","o":2.5,"h":2.51,"l":2.43,"c":2.44,"v":21400},{"d":"2025-05-13","o":2.44,"h":2.51,"l":2.44,"c":2.51,"v":15700},{"d":"2025-05-14","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":12500},{"d":"2025-05-15","o":2.55,"h":2.55,"l":2.46,"c":2.53,"v":48000},{"d":"2025-05-16","o":2.57,"h":2.6,"l":2.5,"c":2.5,"v":53300},{"d":"2025-05-19","o":2.5,"h":2.67,"l":2.5,"c":2.51,"v":47000},{"d":"2025-05-20","o":2.55,"h":2.63,"l":2.5,"c":2.51,"v":14300},{"d":"2025-05-21","o":2.55,"h":2.56,"l":2.54,"c":2.55,"v":15100},{"d":"2025-05-22","o":2.63,"h":2.63,"l":2.56,"c":2.6,"v":24600},{"d":"2025-05-23","o":2.48,"h":2.63,"l":2.48,"c":2.62,"v":34300},{"d":"2025-05-27","o":2.67,"h":2.72,"l":2.59,"c":2.7,"v":49400},{"d":"2025-05-28","o":2.7,"h":2.73,"l":2.69,"c":2.72,"v":11900},{"d":"2025-05-29","o":2.64,"h":2.8,"l":2.64,"c":2.8,"v":19000},{"d":"2025-05-30","o":2.72,"h":2.82,"l":2.72,"c":2.81,"v":26200},{"d":"2025-06-02","o":2.78,"h":2.95,"l":2.78,"c":2.92,"v":22200},{"d":"2025-06-03","o":2.94,"h":3,"l":2.94,"c":2.96,"v":27800},{"d":"2025-06-04","o":2.96,"h":3.03,"l":2.81,"c":2.9,"v":28300},{"d":"2025-06-05","o":2.83,"h":2.92,"l":2.83,"c":2.91,"v":9600},{"d":"2025-06-06","o":2.87,"h":3,"l":2.87,"c":2.99,"v":12800},{"d":"2025-06-09","o":3,"h":3,"l":2.89,"c":2.9,"v":8500},{"d":"2025-06-10","o":2.99,"h":2.99,"l":2.82,"c":2.87,"v":28500},{"d":"2025-06-11","o":2.9,"h":2.98,"l":2.87,"c":2.93,"v":89500},{"d":"2025-06-12","o":2.98,"h":2.98,"l":2.89,"c":2.9,"v":11300},{"d":"2025-06-13","o":2.9,"h":2.91,"l":2.71,"c":2.71,"v":36100},{"d":"2025-06-16","o":2.7,"h":2.82,"l":2.7,"c":2.8,"v":26000},{"d":"2025-06-17","o":2.86,"h":2.93,"l":2.77,"c":2.93,"v":52300},{"d":"2025-06-18","o":2.85,"h":2.92,"l":2.84,"c":2.92,"v":27000},{"d":"2025-06-20","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":29300},{"d":"2025-06-23","o":2.91,"h":2.99,"l":2.85,"c":2.99,"v":33100},{"d":"2025-06-24","o":2.92,"h":2.99,"l":2.92,"c":2.99,"v":52100},{"d":"2025-06-25","o":2.98,"h":2.98,"l":2.83,"c":2.96,"v":20900},{"d":"2025-06-26","o":2.94,"h":2.97,"l":2.9,"c":2.97,"v":6600},{"d":"2025-06-27","o":3,"h":3,"l":2.94,"c":2.97,"v":21200},{"d":"2025-06-30","o":2.99,"h":3.04,"l":2.97,"c":3.04,"v":82400},{"d":"2025-07-01","o":3.04,"h":3.08,"l":3.02,"c":3.04,"v":14200},{"d":"2025-07-02","o":2.94,"h":3.08,"l":2.94,"c":3.02,"v":68700},{"d":"2025-07-03","o":3.04,"h":3.09,"l":3.04,"c":3.07,"v":37400},{"d":"2025-07-07","o":3.09,"h":3.28,"l":3.06,"c":3.22,"v":79500},{"d":"2025-07-08","o":3.28,"h":3.42,"l":3.25,"c":3.25,"v":40400},{"d":"2025-07-09","o":3.27,"h":3.33,"l":3.27,"c":3.3,"v":17000},{"d":"2025-07-10","o":3.32,"h":3.33,"l":3.21,"c":3.29,"v":38900},{"d":"2025-07-11","o":3.23,"h":3.25,"l":3.11,"c":3.14,"v":6300},{"d":"2025-07-14","o":3.09,"h":3.21,"l":3.09,"c":3.2,"v":22700},{"d":"2025-07-15","o":3.12,"h":3.32,"l":3.12,"c":3.15,"v":10300},{"d":"2025-07-16","o":3.13,"h":3.19,"l":3.09,"c":3.17,"v":65600},{"d":"2025-07-17","o":3.2,"h":3.24,"l":3.1,"c":3.1,"v":20800},{"d":"2025-07-18","o":3.25,"h":3.25,"l":3.05,"c":3.08,"v":12000},{"d":"2025-07-21","o":3.1,"h":3.28,"l":3.1,"c":3.12,"v":68600},{"d":"2025-07-22","o":3.17,"h":3.2,"l":3.07,"c":3.07,"v":22400},{"d":"2025-07-23","o":3.13,"h":3.13,"l":3.04,"c":3.09,"v":6100},{"d":"2025-07-24","o":3.14,"h":3.14,"l":2.93,"c":2.96,"v":16700},{"d":"2025-07-25","o":2.95,"h":2.95,"l":2.87,"c":2.88,"v":7000},{"d":"2025-07-28","o":2.95,"h":2.99,"l":2.73,"c":2.8,"v":28300},{"d":"2025-07-29","o":2.77,"h":2.92,"l":2.77,"c":2.84,"v":10800},{"d":"2025-07-30","o":2.89,"h":2.89,"l":2.8,"c":2.8,"v":3100},{"d":"2025-07-31","o":2.8,"h":2.81,"l":2.64,"c":2.81,"v":32400},{"d":"2025-08-01","o":2.7,"h":2.93,"l":2.7,"c":2.93,"v":61300},{"d":"2025-08-04","o":2.9,"h":2.92,"l":2.85,"c":2.91,"v":17300},{"d":"2025-08-05","o":2.83,"h":2.91,"l":2.82,"c":2.91,"v":18100},{"d":"2025-08-06","o":2.88,"h":2.91,"l":2.88,"c":2.9,"v":22600},{"d":"2025-08-07","o":2.85,"h":2.92,"l":2.81,"c":2.92,"v":5400},{"d":"2025-08-08","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":700},{"d":"2025-08-11","o":2.9,"h":2.93,"l":2.9,"c":2.93,"v":3300},{"d":"2025-08-12","o":2.9,"h":3.15,"l":2.9,"c":2.91,"v":11800},{"d":"2025-08-13","o":2.91,"h":2.94,"l":2.91,"c":2.91,"v":7900},{"d":"2025-08-14","o":2.9,"h":2.94,"l":2.9,"c":2.94,"v":2300},{"d":"2025-08-15","o":3.03,"h":3.03,"l":2.91,"c":2.97,"v":7100},{"d":"2025-08-18","o":3.02,"h":3.14,"l":2.96,"c":3.02,"v":12700},{"d":"2025-08-19","o":3.06,"h":3.06,"l":2.96,"c":2.99,"v":4400},{"d":"2025-08-20","o":2.97,"h":3.04,"l":2.91,"c":3.04,"v":9900},{"d":"2025-08-21","o":2.91,"h":2.98,"l":2.9,"c":2.95,"v":4200},{"d":"2025-08-22","o":2.96,"h":3.05,"l":2.96,"c":3,"v":2000},{"d":"2025-08-25","o":3,"h":3.07,"l":3,"c":3.05,"v":10700},{"d":"2025-08-26","o":3.06,"h":3.09,"l":3.05,"c":3.05,"v":3700},{"d":"2025-08-27","o":3,"h":3.09,"l":3,"c":3.07,"v":8800},{"d":"2025-08-28","o":3.02,"h":3.09,"l":2.95,"c":3.06,"v":3100},{"d":"2025-08-29","o":2.95,"h":2.98,"l":2.93,"c":2.98,"v":16400},{"d":"2025-09-02","o":3.04,"h":3.04,"l":2.9,"c":3.03,"v":8100},{"d":"2025-09-03","o":2.93,"h":3.1,"l":2.93,"c":2.98,"v":9400},{"d":"2025-09-04","o":3.08,"h":3.08,"l":2.95,"c":3.05,"v":6800},{"d":"2025-09-05","o":2.96,"h":2.96,"l":2.85,"c":2.87,"v":12700},{"d":"2025-09-08","o":2.86,"h":2.93,"l":2.86,"c":2.86,"v":6400},{"d":"2025-09-09","o":2.86,"h":2.92,"l":2.83,"c":2.92,"v":5000},{"d":"2025-09-10","o":2.84,"h":2.86,"l":2.83,"c":2.83,"v":3000},{"d":"2025-09-11","o":2.82,"h":2.93,"l":2.81,"c":2.85,"v":11500},{"d":"2025-09-12","o":2.8,"h":2.91,"l":2.8,"c":2.87,"v":5000},{"d":"2025-09-15","o":2.88,"h":2.97,"l":2.84,"c":2.96,"v":15200},{"d":"2025-09-16","o":2.93,"h":3.04,"l":2.93,"c":3.04,"v":6900},{"d":"2025-09-17","o":2.93,"h":3.07,"l":2.93,"c":3.01,"v":8200},{"d":"2025-09-18","o":2.97,"h":2.97,"l":2.86,"c":2.86,"v":37100},{"d":"2025-09-19","o":2.92,"h":2.95,"l":2.83,"c":2.88,"v":18300},{"d":"2025-09-22","o":2.91,"h":2.95,"l":2.85,"c":2.86,"v":28800},{"d":"2025-09-23","o":2.94,"h":2.95,"l":2.85,"c":2.85,"v":43400},{"d":"2025-09-24","o":2.85,"h":2.92,"l":2.85,"c":2.91,"v":7500},{"d":"2025-09-25","o":2.92,"h":2.92,"l":2.86,"c":2.86,"v":7700},{"d":"2025-09-26","o":2.86,"h":2.94,"l":2.85,"c":2.93,"v":11800},{"d":"2025-09-29","o":2.93,"h":3.01,"l":2.88,"c":2.98,"v":26500},{"d":"2025-09-30","o":3.01,"h":3.02,"l":2.9,"c":2.9,"v":6600},{"d":"2025-10-01","o":2.89,"h":2.89,"l":2.89,"c":2.89,"v":600},{"d":"2025-10-02","o":2.87,"h":2.89,"l":2.87,"c":2.87,"v":5400},{"d":"2025-10-03","o":2.87,"h":2.93,"l":2.87,"c":2.93,"v":3000},{"d":"2025-10-06","o":2.88,"h":3.02,"l":2.88,"c":3,"v":20100},{"d":"2025-10-07","o":3.01,"h":3.04,"l":2.94,"c":3.02,"v":16300},{"d":"2025-10-08","o":3.02,"h":3.02,"l":2.95,"c":3,"v":3600},{"d":"2025-10-09","o":2.96,"h":3.05,"l":2.95,"c":3.05,"v":47100},{"d":"2025-10-10","o":3.03,"h":3.03,"l":2.93,"c":2.93,"v":4300},{"d":"2025-10-13","o":2.97,"h":2.97,"l":2.91,"c":2.91,"v":4500},{"d":"2025-10-14","o":2.9,"h":3.1,"l":2.86,"c":2.99,"v":8600},{"d":"2025-10-15","o":2.99,"h":3,"l":2.9,"c":3,"v":5100},{"d":"2025-10-16","o":3.34,"h":3.34,"l":2.91,"c":3.05,"v":217500},{"d":"2025-10-17","o":3.01,"h":3.31,"l":2.96,"c":3.01,"v":36200},{"d":"2025-10-20","o":2.99,"h":3.16,"l":2.99,"c":3.05,"v":1500},{"d":"2025-10-21","o":3.17,"h":3.27,"l":2.99,"c":3.1,"v":75900},{"d":"2025-10-22","o":3.12,"h":3.3,"l":3.08,"c":3.19,"v":48400},{"d":"2025-10-23","o":3.3,"h":3.3,"l":3.12,"c":3.16,"v":31300},{"d":"2025-10-24","o":3.26,"h":3.3,"l":3.2,"c":3.22,"v":61900},{"d":"2025-10-27","o":3.29,"h":3.3,"l":3.1,"c":3.12,"v":74200},{"d":"2025-10-28","o":3.16,"h":3.24,"l":3.05,"c":3.14,"v":42300},{"d":"2025-10-29","o":3.12,"h":3.14,"l":3.01,"c":3.08,"v":17100},{"d":"2025-10-30","o":3.1,"h":3.19,"l":3.06,"c":3.13,"v":4400},{"d":"2025-10-31","o":3.12,"h":3.13,"l":3.01,"c":3.05,"v":19200},{"d":"2025-11-03","o":3.04,"h":3.18,"l":3.02,"c":3.1,"v":45400},{"d":"2025-11-04","o":3.11,"h":3.2,"l":3.06,"c":3.1,"v":24400},{"d":"2025-11-05","o":3.1,"h":3.13,"l":3.04,"c":3.11,"v":10800},{"d":"2025-11-06","o":3.18,"h":3.18,"l":3.07,"c":3.08,"v":23600},{"d":"2025-11-07","o":3.16,"h":3.16,"l":3.03,"c":3.04,"v":15800},{"d":"2025-11-10","o":3.04,"h":3.11,"l":3.03,"c":3.06,"v":28000},{"d":"2025-11-11","o":3.08,"h":3.11,"l":3.04,"c":3.11,"v":22700},{"d":"2025-11-12","o":3.13,"h":3.2,"l":3.1,"c":3.13,"v":19900},{"d":"2025-11-13","o":3.11,"h":3.14,"l":3.05,"c":3.09,"v":7300},{"d":"2025-11-14","o":3.05,"h":3.11,"l":2.96,"c":3.03,"v":39900},{"d":"2025-11-17","o":3.04,"h":3.35,"l":3.03,"c":3.03,"v":85700},{"d":"2025-11-18","o":3.05,"h":3.17,"l":2.97,"c":3.06,"v":31900},{"d":"2025-11-19","o":3.06,"h":3.1,"l":3.06,"c":3.09,"v":7400},{"d":"2025-11-20","o":3.13,"h":3.13,"l":3.08,"c":3.1,"v":6400},{"d":"2025-11-21","o":3.09,"h":3.14,"l":3.09,"c":3.11,"v":14700},{"d":"2025-11-24","o":3.14,"h":3.25,"l":3.14,"c":3.2,"v":41400},{"d":"2025-11-25","o":3.14,"h":3.24,"l":3.14,"c":3.19,"v":12700},{"d":"2025-11-26","o":3.11,"h":3.22,"l":3.09,"c":3.09,"v":33600},{"d":"2025-11-28","o":3.27,"h":3.29,"l":3.11,"c":3.11,"v":1100},{"d":"2025-12-01","o":3.14,"h":3.19,"l":3.1,"c":3.11,"v":26500},{"d":"2025-12-02","o":3.15,"h":3.15,"l":3.05,"c":3.06,"v":8400},{"d":"2025-12-03","o":3.22,"h":3.22,"l":3.06,"c":3.16,"v":4800},{"d":"2025-12-04","o":3.11,"h":3.14,"l":3.07,"c":3.08,"v":2300},{"d":"2025-12-05","o":3.08,"h":3.18,"l":3.08,"c":3.17,"v":2500},{"d":"2025-12-08","o":3.1,"h":3.15,"l":3,"c":3,"v":34200},{"d":"2025-12-09","o":3,"h":3.1,"l":3,"c":3.03,"v":15700},{"d":"2025-12-10","o":3.08,"h":3.14,"l":2.99,"c":3.11,"v":23800},{"d":"2025-12-11","o":3.1,"h":3.13,"l":3.08,"c":3.11,"v":13500},{"d":"2025-12-12","o":3.04,"h":3.17,"l":3.04,"c":3.08,"v":8100},{"d":"2025-12-15","o":3.07,"h":3.16,"l":3.07,"c":3.16,"v":3000},{"d":"2025-12-16","o":3.14,"h":3.19,"l":3.1,"c":3.1,"v":5700},{"d":"2025-12-17","o":3.13,"h":3.16,"l":3.1,"c":3.1,"v":26500},{"d":"2025-12-18","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":6100},{"d":"2025-12-19","o":3.1,"h":3.15,"l":3,"c":3.02,"v":26700},{"d":"2025-12-22","o":3.01,"h":3.16,"l":3.01,"c":3.01,"v":41200},{"d":"2025-12-23","o":3.02,"h":3.14,"l":3.01,"c":3.1,"v":15300},{"d":"2025-12-24","o":3.14,"h":3.17,"l":3.1,"c":3.1,"v":3800},{"d":"2025-12-26","o":3.12,"h":3.19,"l":3.11,"c":3.17,"v":14400},{"d":"2025-12-29","o":3.12,"h":3.23,"l":3.06,"c":3.19,"v":26500},{"d":"2025-12-30","o":3.16,"h":3.2,"l":3.13,"c":3.13,"v":7600},{"d":"2025-12-31","o":3.12,"h":3.2,"l":3.12,"c":3.19,"v":22100},{"d":"2026-01-02","o":3.12,"h":3.34,"l":3.12,"c":3.28,"v":6100},{"d":"2026-01-05","o":3.28,"h":3.33,"l":3.15,"c":3.28,"v":11500},{"d":"2026-01-06","o":3.26,"h":3.27,"l":3.16,"c":3.16,"v":7200},{"d":"2026-01-07","o":3.15,"h":3.3,"l":3.15,"c":3.15,"v":28000},{"d":"2026-01-08","o":3.1,"h":3.3,"l":3.1,"c":3.23,"v":5000},{"d":"2026-01-09","o":3.23,"h":3.27,"l":3.13,"c":3.27,"v":8100},{"d":"2026-01-12","o":3.2,"h":3.27,"l":3.16,"c":3.16,"v":9800},{"d":"2026-01-13","o":3.15,"h":3.22,"l":3.15,"c":3.2,"v":5700},{"d":"2026-01-14","o":3.15,"h":3.23,"l":3.14,"c":3.23,"v":13600},{"d":"2026-01-15","o":3.16,"h":3.3,"l":3.16,"c":3.22,"v":22500},{"d":"2026-01-16","o":3.26,"h":3.3,"l":3.21,"c":3.22,"v":9200},{"d":"2026-01-20","o":3.3,"h":3.3,"l":3.22,"c":3.22,"v":43200},{"d":"2026-01-21","o":3.23,"h":3.3,"l":3.22,"c":3.27,"v":22700},{"d":"2026-01-22","o":3.27,"h":3.3,"l":3.27,"c":3.29,"v":29900},{"d":"2026-01-23","o":3.3,"h":3.3,"l":3.23,"c":3.29,"v":11500},{"d":"2026-01-26","o":3.26,"h":3.29,"l":3.23,"c":3.23,"v":20400},{"d":"2026-01-27","o":3.22,"h":3.3,"l":3.21,"c":3.25,"v":18900},{"d":"2026-01-28","o":3.28,"h":3.3,"l":3.2,"c":3.3,"v":37800},{"d":"2026-01-29","o":3.28,"h":3.3,"l":3.28,"c":3.3,"v":14800},{"d":"2026-01-30","o":3.29,"h":3.3,"l":3.29,"c":3.3,"v":20700},{"d":"2026-02-02","o":3.3,"h":3.6,"l":3.29,"c":3.55,"v":83000},{"d":"2026-02-03","o":3.5,"h":3.73,"l":3.5,"c":3.56,"v":25000},{"d":"2026-02-04","o":3.65,"h":3.75,"l":3.56,"c":3.68,"v":13800},{"d":"2026-02-05","o":3.69,"h":3.72,"l":3.55,"c":3.56,"v":13500},{"d":"2026-02-06","o":3.62,"h":3.88,"l":3.62,"c":3.82,"v":27400},{"d":"2026-02-09","o":3.84,"h":3.84,"l":3.54,"c":3.59,"v":23000},{"d":"2026-02-10","o":3.56,"h":3.69,"l":3.52,"c":3.52,"v":31600},{"d":"2026-02-11","o":3.58,"h":3.71,"l":3.4,"c":3.55,"v":35000},{"d":"2026-02-12","o":3.5,"h":3.52,"l":3.5,"c":3.52,"v":4300},{"d":"2026-02-13","o":3.48,"h":3.62,"l":3.4,"c":3.51,"v":6300},{"d":"2026-02-17","o":3.83,"h":3.89,"l":3.71,"c":3.72,"v":41200},{"d":"2026-02-18","o":3.81,"h":3.89,"l":3.81,"c":3.86,"v":13500},{"d":"2026-02-19","o":3.86,"h":3.93,"l":3.75,"c":3.93,"v":33500},{"d":"2026-02-20","o":3.92,"h":3.93,"l":3.84,"c":3.85,"v":5700},{"d":"2026-02-23","o":3.88,"h":3.88,"l":3.72,"c":3.74,"v":14500},{"d":"2026-02-24","o":3.76,"h":3.77,"l":3.72,"c":3.72,"v":6500},{"d":"2026-02-25","o":3.75,"h":3.77,"l":3.7,"c":3.77,"v":8500},{"d":"2026-02-26","o":3.82,"h":3.82,"l":3.72,"c":3.76,"v":13000},{"d":"2026-02-27","o":3.84,"h":3.84,"l":3.75,"c":3.8,"v":5900},{"d":"2026-03-02","o":3.8,"h":3.88,"l":3.78,"c":3.82,"v":18000},{"d":"2026-03-03","o":3.82,"h":3.84,"l":3.8,"c":3.8,"v":9100},{"d":"2026-03-04","o":3.78,"h":3.85,"l":3.75,"c":3.85,"v":8200},{"d":"2026-03-05","o":3.81,"h":3.81,"l":3.76,"c":3.76,"v":4800},{"d":"2026-03-06","o":3.77,"h":3.8,"l":3.67,"c":3.74,"v":26800},{"d":"2026-03-09","o":3.68,"h":3.8,"l":3.62,"c":3.65,"v":10800},{"d":"2026-03-10","o":3.63,"h":3.84,"l":3.59,"c":3.59,"v":17900},{"d":"2026-03-11","o":3.62,"h":3.73,"l":3.62,"c":3.68,"v":3800},{"d":"2026-03-12","o":3.66,"h":3.83,"l":3.66,"c":3.82,"v":6300},{"d":"2026-03-13","o":3.75,"h":3.84,"l":3.68,"c":3.82,"v":8300},{"d":"2026-03-16","o":3.82,"h":3.82,"l":3.68,"c":3.72,"v":7900},{"d":"2026-03-17","o":3.77,"h":3.78,"l":3.68,"c":3.68,"v":13400},{"d":"2026-03-18","o":3.66,"h":3.83,"l":3.66,"c":3.76,"v":10400},{"d":"2026-03-19","o":3.69,"h":3.81,"l":3.68,"c":3.81,"v":2400},{"d":"2026-03-20","o":3.71,"h":3.73,"l":3.66,"c":3.66,"v":13000},{"d":"2026-03-23","o":3.64,"h":3.66,"l":3.58,"c":3.66,"v":17500},{"d":"2026-03-24","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":15400},{"d":"2026-03-25","o":3.56,"h":3.63,"l":3.56,"c":3.61,"v":6600},{"d":"2026-03-26","o":3.61,"h":3.66,"l":3.59,"c":3.63,"v":14400},{"d":"2026-03-27","o":3.55,"h":3.62,"l":3.54,"c":3.62,"v":6300},{"d":"2026-03-30","o":3.66,"h":3.7,"l":3.56,"c":3.62,"v":12200},{"d":"2026-03-31","o":3.59,"h":3.66,"l":3.59,"c":3.62,"v":18841},{"d":"2026-04-01","o":3.66,"h":3.66,"l":3.59,"c":3.61,"v":6671},{"d":"2026-04-02","o":3.64,"h":3.71,"l":3.57,"c":3.71,"v":9762},{"d":"2026-04-06","o":3.64,"h":3.72,"l":3.61,"c":3.63,"v":8338},{"d":"2026-04-07","o":3.71,"h":3.72,"l":3.65,"c":3.7,"v":12377},{"d":"2026-04-08","o":3.66,"h":3.82,"l":3.66,"c":3.73,"v":24713},{"d":"2026-04-09","o":3.8,"h":3.8,"l":3.65,"c":3.69,"v":7959},{"d":"2026-04-10","o":3.66,"h":3.82,"l":3.66,"c":3.71,"v":6710},{"d":"2026-04-13","o":3.82,"h":3.82,"l":3.7,"c":3.77,"v":13383},{"d":"2026-04-14","o":3.72,"h":3.84,"l":3.72,"c":3.84,"v":14960},{"d":"2026-04-15","o":3.8,"h":3.89,"l":3.8,"c":3.89,"v":12104},{"d":"2026-04-16","o":3.83,"h":4.04,"l":3.83,"c":4.04,"v":19526},{"d":"2026-04-17","o":4,"h":4,"l":3.86,"c":3.94,"v":23914},{"d":"2026-04-20","o":3.99,"h":4,"l":3.89,"c":3.89,"v":14401},{"d":"2026-04-21","o":3.9,"h":4,"l":3.82,"c":3.92,"v":25936},{"d":"2026-04-22","o":3.91,"h":3.96,"l":3.82,"c":3.96,"v":5655},{"d":"2026-04-23","o":3.9,"h":3.96,"l":3.83,"c":3.93,"v":4183},{"d":"2026-04-24","o":3.81,"h":3.89,"l":3.8,"c":3.89,"v":1928},{"d":"2026-04-27","o":3.79,"h":3.84,"l":3.65,"c":3.71,"v":16714},{"d":"2026-04-28","o":3.8,"h":3.83,"l":3.79,"c":3.79,"v":3568},{"d":"2026-04-29","o":3.77,"h":3.87,"l":3.77,"c":3.8,"v":5346},{"d":"2026-04-30","o":3.67,"h":3.97,"l":3.67,"c":3.96,"v":18568},{"d":"2026-05-01","o":3.98,"h":3.98,"l":3.91,"c":3.97,"v":4427},{"d":"2026-05-04","o":3.96,"h":3.96,"l":3.89,"c":3.9,"v":7430},{"d":"2026-05-05","o":3.93,"h":3.95,"l":3.76,"c":3.76,"v":5331},{"d":"2026-05-06","o":3.84,"h":3.84,"l":3.79,"c":3.79,"v":10844},{"d":"2026-05-07","o":3.74,"h":3.87,"l":3.62,"c":3.78,"v":23089},{"d":"2026-05-08","o":3.82,"h":3.82,"l":3.65,"c":3.65,"v":20343},{"d":"2026-05-11","o":3.65,"h":3.75,"l":3.6,"c":3.69,"v":10207},{"d":"2026-05-12","o":3.73,"h":3.78,"l":3.71,"c":3.75,"v":7894},{"d":"2026-05-13","o":3.7,"h":3.82,"l":3.7,"c":3.75,"v":18348},{"d":"2026-05-14","o":3.8,"h":3.87,"l":3.8,"c":3.87,"v":9764},{"d":"2026-05-15","o":3.91,"h":3.93,"l":3.81,"c":3.83,"v":4312},{"d":"2026-05-18","o":3.88,"h":3.97,"l":3.86,"c":3.86,"v":15824},{"d":"2026-05-19","o":3.85,"h":3.9,"l":3.85,"c":3.85,"v":26435}]