[{"d":"1983-08-09","o":10,"h":10,"l":10,"c":10,"v":36615},{"d":"1983-08-10","o":10,"h":15,"l":10,"c":10,"v":14798},{"d":"1983-08-11","o":15,"h":15,"l":15,"c":15,"v":10115},{"d":"1983-08-12","o":15,"h":15,"l":15,"c":15,"v":8435},{"d":"1983-08-15","o":15,"h":15,"l":10,"c":10,"v":12975},{"d":"1983-08-16","o":10,"h":10,"l":10,"c":10,"v":6373},{"d":"1983-08-17","o":10,"h":15,"l":10,"c":10,"v":6960},{"d":"1983-08-18","o":10,"h":15,"l":10,"c":10,"v":7053},{"d":"1983-08-19","o":15,"h":15,"l":15,"c":15,"v":7953},{"d":"1983-08-22","o":15,"h":15,"l":10,"c":10,"v":3703},{"d":"1983-08-23","o":10,"h":15,"l":10,"c":10,"v":3870},{"d":"1983-08-24","o":10,"h":15,"l":10,"c":10,"v":3190},{"d":"1983-08-25","o":10,"h":15,"l":10,"c":10,"v":2430},{"d":"1983-08-26","o":10,"h":15,"l":10,"c":10,"v":3220},{"d":"1983-08-29","o":10,"h":15,"l":10,"c":10,"v":5285},{"d":"1983-08-30","o":10,"h":15,"l":10,"c":10,"v":9668},{"d":"1983-08-31","o":10,"h":15,"l":10,"c":10,"v":2848},{"d":"1983-09-01","o":10,"h":15,"l":10,"c":10,"v":3458},{"d":"1983-09-02","o":10,"h":15,"l":10,"c":10,"v":3900},{"d":"1983-09-06","o":10,"h":15,"l":10,"c":10,"v":5655},{"d":"1983-09-07","o":10,"h":15,"l":10,"c":10,"v":8120},{"d":"1983-09-08","o":10,"h":15,"l":10,"c":10,"v":2260},{"d":"1983-09-09","o":10,"h":15,"l":10,"c":10,"v":5855},{"d":"1983-09-12","o":10,"h":15,"l":10,"c":10,"v":4520},{"d":"1983-09-13","o":10,"h":15,"l":10,"c":10,"v":3020},{"d":"1983-09-14","o":10,"h":15,"l":10,"c":10,"v":3735},{"d":"1983-09-15","o":10,"h":15,"l":10,"c":10,"v":5923},{"d":"1983-09-16","o":10,"h":15,"l":10,"c":10,"v":11398},{"d":"1983-09-19","o":10,"h":15,"l":10,"c":10,"v":2523},{"d":"1983-09-20","o":10,"h":15,"l":10,"c":10,"v":2623},{"d":"1983-09-21","o":10,"h":15,"l":10,"c":10,"v":3065},{"d":"1983-09-22","o":10,"h":15,"l":10,"c":10,"v":7470},{"d":"1983-09-23","o":15,"h":15,"l":15,"c":15,"v":5118},{"d":"1983-09-26","o":15,"h":15,"l":15,"c":15,"v":4503},{"d":"1983-09-27","o":15,"h":15,"l":15,"c":15,"v":9455},{"d":"1983-09-28","o":15,"h":15,"l":15,"c":15,"v":6135},{"d":"1983-09-29","o":15,"h":15,"l":15,"c":15,"v":5808},{"d":"1983-09-30","o":15,"h":15,"l":15,"c":15,"v":5538},{"d":"1983-10-03","o":15,"h":15,"l":15,"c":15,"v":2183},{"d":"1983-10-04","o":15,"h":15,"l":15,"c":15,"v":11475},{"d":"1983-10-05","o":15,"h":20,"l":15,"c":15,"v":8750},{"d":"1983-10-06","o":15,"h":15,"l":15,"c":15,"v":5373},{"d":"1983-10-07","o":15,"h":15,"l":15,"c":15,"v":2798},{"d":"1983-10-10","o":15,"h":15,"l":15,"c":15,"v":3173},{"d":"1983-10-11","o":15,"h":15,"l":15,"c":15,"v":7878},{"d":"1983-10-12","o":15,"h":15,"l":15,"c":15,"v":1675},{"d":"1983-10-13","o":15,"h":15,"l":15,"c":15,"v":3648},{"d":"1983-10-14","o":15,"h":15,"l":15,"c":15,"v":3930},{"d":"1983-10-17","o":15,"h":15,"l":15,"c":15,"v":4673},{"d":"1983-10-18","o":15,"h":15,"l":15,"c":15,"v":3993},{"d":"1983-10-19","o":15,"h":15,"l":10,"c":10,"v":2130},{"d":"1983-10-20","o":10,"h":15,"l":10,"c":10,"v":5690},{"d":"1983-10-21","o":15,"h":15,"l":15,"c":15,"v":5135},{"d":"1983-10-24","o":15,"h":15,"l":15,"c":15,"v":1435},{"d":"1983-10-25","o":15,"h":15,"l":15,"c":15,"v":2133},{"d":"1983-10-26","o":15,"h":15,"l":15,"c":15,"v":708},{"d":"1983-10-27","o":15,"h":15,"l":15,"c":15,"v":753},{"d":"1983-10-28","o":15,"h":15,"l":15,"c":15,"v":2008},{"d":"1983-10-31","o":15,"h":15,"l":15,"c":15,"v":1175},{"d":"1983-11-01","o":15,"h":15,"l":15,"c":15,"v":1745},{"d":"1983-11-02","o":15,"h":15,"l":15,"c":15,"v":705},{"d":"1983-11-03","o":15,"h":15,"l":15,"c":15,"v":2155},{"d":"1983-11-04","o":15,"h":15,"l":15,"c":15,"v":1680},{"d":"1983-11-07","o":15,"h":15,"l":15,"c":15,"v":3700},{"d":"1983-11-08","o":15,"h":15,"l":15,"c":15,"v":813},{"d":"1983-11-09","o":15,"h":15,"l":15,"c":15,"v":3590},{"d":"1983-11-10","o":15,"h":15,"l":15,"c":15,"v":3335},{"d":"1983-11-11","o":15,"h":15,"l":10,"c":10,"v":4710},{"d":"1983-11-14","o":15,"h":15,"l":15,"c":15,"v":610},{"d":"1983-11-15","o":15,"h":15,"l":10,"c":10,"v":2323},{"d":"1983-11-16","o":10,"h":15,"l":10,"c":10,"v":2538},{"d":"1983-11-17","o":10,"h":15,"l":10,"c":10,"v":5380},{"d":"1983-11-18","o":10,"h":15,"l":10,"c":10,"v":1543},{"d":"1983-11-21","o":10,"h":15,"l":10,"c":10,"v":1618},{"d":"1983-11-22","o":15,"h":15,"l":15,"c":15,"v":2320},{"d":"1983-11-23","o":15,"h":15,"l":15,"c":15,"v":3375},{"d":"1983-11-25","o":15,"h":15,"l":15,"c":15,"v":2170},{"d":"1983-11-28","o":15,"h":15,"l":15,"c":15,"v":1303},{"d":"1983-11-29","o":15,"h":15,"l":15,"c":15,"v":2023},{"d":"1983-11-30","o":15,"h":15,"l":15,"c":15,"v":2363},{"d":"1983-12-01","o":15,"h":15,"l":15,"c":15,"v":1805},{"d":"1983-12-02","o":15,"h":15,"l":15,"c":15,"v":2290},{"d":"1983-12-05","o":15,"h":15,"l":10,"c":10,"v":1753},{"d":"1983-12-06","o":10,"h":15,"l":10,"c":10,"v":1688},{"d":"1983-12-07","o":10,"h":15,"l":10,"c":10,"v":768},{"d":"1983-12-08","o":10,"h":15,"l":10,"c":10,"v":405},{"d":"1983-12-09","o":10,"h":15,"l":10,"c":10,"v":788},{"d":"1983-12-12","o":10,"h":15,"l":10,"c":10,"v":598},{"d":"1983-12-13","o":10,"h":15,"l":10,"c":10,"v":370},{"d":"1983-12-14","o":10,"h":15,"l":10,"c":10,"v":1710},{"d":"1983-12-15","o":15,"h":15,"l":15,"c":15,"v":1778},{"d":"1983-12-16","o":15,"h":15,"l":15,"c":15,"v":1258},{"d":"1983-12-19","o":15,"h":15,"l":10,"c":10,"v":1785},{"d":"1983-12-20","o":10,"h":10,"l":10,"c":10,"v":2080},{"d":"1983-12-21","o":10,"h":15,"l":10,"c":10,"v":1945},{"d":"1983-12-22","o":10,"h":15,"l":10,"c":10,"v":2875},{"d":"1983-12-23","o":10,"h":15,"l":10,"c":10,"v":1600},{"d":"1983-12-27","o":10,"h":15,"l":10,"c":10,"v":1125},{"d":"1983-12-28","o":10,"h":15,"l":10,"c":10,"v":1863},{"d":"1983-12-29","o":10,"h":15,"l":10,"c":10,"v":1533},{"d":"1983-12-30","o":10,"h":15,"l":10,"c":10,"v":295},{"d":"1984-01-03","o":10,"h":15,"l":10,"c":10,"v":2705},{"d":"1984-01-04","o":10,"h":15,"l":10,"c":10,"v":520},{"d":"1984-01-05","o":10,"h":15,"l":10,"c":10,"v":1083},{"d":"1984-01-06","o":15,"h":15,"l":15,"c":15,"v":1928},{"d":"1984-01-09","o":15,"h":15,"l":15,"c":15,"v":2430},{"d":"1984-01-10","o":15,"h":15,"l":10,"c":10,"v":1810},{"d":"1984-01-11","o":10,"h":15,"l":10,"c":10,"v":1095},{"d":"1984-01-12","o":10,"h":15,"l":10,"c":10,"v":800},{"d":"1984-01-13","o":10,"h":15,"l":10,"c":10,"v":2365},{"d":"1984-01-16","o":10,"h":15,"l":10,"c":10,"v":3603},{"d":"1984-01-17","o":10,"h":15,"l":10,"c":10,"v":1338},{"d":"1984-01-18","o":10,"h":15,"l":10,"c":10,"v":1455},{"d":"1984-01-19","o":10,"h":15,"l":10,"c":10,"v":1638},{"d":"1984-01-20","o":10,"h":15,"l":10,"c":10,"v":1548},{"d":"1984-01-23","o":10,"h":10,"l":10,"c":10,"v":715},{"d":"1984-01-24","o":10,"h":10,"l":10,"c":10,"v":3715},{"d":"1984-01-25","o":10,"h":10,"l":10,"c":10,"v":2985},{"d":"1984-01-26","o":10,"h":15,"l":10,"c":10,"v":3183},{"d":"1984-01-27","o":10,"h":15,"l":10,"c":10,"v":2275},{"d":"1984-01-30","o":10,"h":15,"l":10,"c":10,"v":3305},{"d":"1984-01-31","o":15,"h":15,"l":15,"c":15,"v":2865},{"d":"1984-02-01","o":15,"h":15,"l":15,"c":15,"v":4530},{"d":"1984-02-02","o":15,"h":15,"l":15,"c":15,"v":5175},{"d":"1984-02-03","o":15,"h":15,"l":15,"c":15,"v":8130},{"d":"1984-02-06","o":15,"h":15,"l":15,"c":15,"v":6618},{"d":"1984-02-07","o":15,"h":15,"l":15,"c":15,"v":2490},{"d":"1984-02-08","o":15,"h":15,"l":15,"c":15,"v":2110},{"d":"1984-02-09","o":15,"h":15,"l":15,"c":15,"v":1945},{"d":"1984-02-10","o":15,"h":15,"l":15,"c":15,"v":1210},{"d":"1984-02-13","o":15,"h":15,"l":10,"c":10,"v":3860},{"d":"1984-02-14","o":10,"h":15,"l":10,"c":10,"v":3288},{"d":"1984-02-15","o":10,"h":15,"l":10,"c":10,"v":1338},{"d":"1984-02-16","o":10,"h":15,"l":10,"c":10,"v":2120},{"d":"1984-02-17","o":10,"h":15,"l":10,"c":10,"v":660},{"d":"1984-02-21","o":10,"h":15,"l":10,"c":10,"v":1345},{"d":"1984-02-22","o":10,"h":15,"l":10,"c":10,"v":1658},{"d":"1984-02-23","o":10,"h":15,"l":10,"c":10,"v":980},{"d":"1984-02-24","o":10,"h":15,"l":10,"c":10,"v":2328},{"d":"1984-02-27","o":15,"h":15,"l":15,"c":15,"v":8138},{"d":"1984-02-28","o":15,"h":15,"l":15,"c":15,"v":6585},{"d":"1984-02-29","o":20,"h":20,"l":20,"c":20,"v":12843},{"d":"1984-03-01","o":20,"h":20,"l":15,"c":15,"v":8355},{"d":"1984-03-02","o":15,"h":20,"l":15,"c":15,"v":11388},{"d":"1984-03-05","o":15,"h":20,"l":15,"c":15,"v":3485},{"d":"1984-03-06","o":15,"h":15,"l":15,"c":15,"v":2880},{"d":"1984-03-07","o":15,"h":15,"l":15,"c":15,"v":2433},{"d":"1984-03-08","o":15,"h":15,"l":15,"c":15,"v":533},{"d":"1984-03-09","o":15,"h":15,"l":15,"c":15,"v":678},{"d":"1984-03-12","o":15,"h":15,"l":15,"c":15,"v":1333},{"d":"1984-03-13","o":15,"h":15,"l":15,"c":15,"v":768},{"d":"1984-03-14","o":15,"h":15,"l":15,"c":15,"v":1160},{"d":"1984-03-15","o":15,"h":15,"l":15,"c":15,"v":1455},{"d":"1984-03-16","o":15,"h":15,"l":15,"c":15,"v":688},{"d":"1984-03-19","o":15,"h":15,"l":15,"c":15,"v":1693},{"d":"1984-03-20","o":15,"h":15,"l":15,"c":15,"v":3860},{"d":"1984-03-21","o":15,"h":15,"l":15,"c":15,"v":1335},{"d":"1984-03-22","o":15,"h":15,"l":15,"c":15,"v":640},{"d":"1984-03-23","o":15,"h":15,"l":15,"c":15,"v":2413},{"d":"1984-03-26","o":15,"h":15,"l":15,"c":15,"v":1610},{"d":"1984-03-27","o":15,"h":15,"l":15,"c":15,"v":1448},{"d":"1984-03-28","o":15,"h":15,"l":15,"c":15,"v":2045},{"d":"1984-03-29","o":15,"h":15,"l":15,"c":15,"v":1388},{"d":"1984-03-30","o":15,"h":15,"l":15,"c":15,"v":1580},{"d":"1984-04-02","o":15,"h":15,"l":15,"c":15,"v":903},{"d":"1984-04-03","o":15,"h":15,"l":15,"c":15,"v":1415},{"d":"1984-04-04","o":15,"h":15,"l":15,"c":15,"v":1518},{"d":"1984-04-05","o":15,"h":15,"l":15,"c":15,"v":1465},{"d":"1984-04-06","o":15,"h":15,"l":15,"c":15,"v":1295},{"d":"1984-04-09","o":15,"h":15,"l":15,"c":15,"v":1633},{"d":"1984-04-10","o":15,"h":15,"l":15,"c":15,"v":2900},{"d":"1984-04-11","o":15,"h":15,"l":15,"c":15,"v":1220},{"d":"1984-04-12","o":15,"h":15,"l":15,"c":15,"v":903},{"d":"1984-04-13","o":15,"h":15,"l":15,"c":15,"v":1315},{"d":"1984-04-16","o":15,"h":15,"l":15,"c":15,"v":1943},{"d":"1984-04-17","o":15,"h":15,"l":15,"c":15,"v":1108},{"d":"1984-04-18","o":15,"h":15,"l":15,"c":15,"v":825},{"d":"1984-04-19","o":15,"h":15,"l":15,"c":15,"v":1170},{"d":"1984-04-23","o":15,"h":15,"l":15,"c":15,"v":1043},{"d":"1984-04-24","o":15,"h":15,"l":15,"c":15,"v":3310},{"d":"1984-04-25","o":15,"h":15,"l":15,"c":15,"v":1610},{"d":"1984-04-26","o":15,"h":15,"l":15,"c":15,"v":1408},{"d":"1984-04-27","o":15,"h":15,"l":15,"c":15,"v":1050},{"d":"1984-04-30","o":15,"h":15,"l":15,"c":15,"v":1150},{"d":"1984-05-01","o":15,"h":15,"l":15,"c":15,"v":2753},{"d":"1984-05-02","o":15,"h":15,"l":15,"c":15,"v":915},{"d":"1984-05-03","o":15,"h":15,"l":15,"c":15,"v":1340},{"d":"1984-05-04","o":15,"h":15,"l":15,"c":15,"v":1358},{"d":"1984-05-07","o":15,"h":15,"l":15,"c":15,"v":1780},{"d":"1984-05-08","o":15,"h":15,"l":15,"c":15,"v":490},{"d":"1984-05-09","o":15,"h":15,"l":15,"c":15,"v":3150},{"d":"1984-05-10","o":15,"h":15,"l":15,"c":15,"v":1328},{"d":"1984-05-11","o":15,"h":15,"l":15,"c":15,"v":670},{"d":"1984-05-14","o":15,"h":15,"l":15,"c":15,"v":1730},{"d":"1984-05-15","o":15,"h":15,"l":15,"c":15,"v":693},{"d":"1984-05-16","o":15,"h":15,"l":15,"c":15,"v":310},{"d":"1984-05-17","o":15,"h":15,"l":15,"c":15,"v":290},{"d":"1984-05-18","o":15,"h":15,"l":15,"c":15,"v":958},{"d":"1984-05-21","o":15,"h":15,"l":15,"c":15,"v":1305},{"d":"1984-05-22","o":15,"h":15,"l":15,"c":15,"v":878},{"d":"1984-05-23","o":15,"h":15,"l":15,"c":15,"v":1380},{"d":"1984-05-24","o":15,"h":15,"l":15,"c":15,"v":1518},{"d":"1984-05-25","o":15,"h":15,"l":15,"c":15,"v":575},{"d":"1984-05-29","o":15,"h":15,"l":15,"c":15,"v":843},{"d":"1984-05-30","o":15,"h":15,"l":15,"c":15,"v":608},{"d":"1984-05-31","o":15,"h":15,"l":15,"c":15,"v":625},{"d":"1984-06-01","o":15,"h":15,"l":15,"c":15,"v":1158},{"d":"1984-06-04","o":15,"h":15,"l":15,"c":15,"v":1625},{"d":"1984-06-05","o":15,"h":15,"l":15,"c":15,"v":925},{"d":"1984-06-06","o":15,"h":15,"l":15,"c":15,"v":400},{"d":"1984-06-07","o":15,"h":15,"l":15,"c":15,"v":988},{"d":"1984-06-08","o":15,"h":15,"l":15,"c":15,"v":503},{"d":"1984-06-11","o":15,"h":15,"l":15,"c":15,"v":488},{"d":"1984-06-12","o":15,"h":15,"l":15,"c":15,"v":225},{"d":"1984-06-13","o":15,"h":15,"l":15,"c":15,"v":95},{"d":"1984-06-14","o":15,"h":15,"l":15,"c":15,"v":313},{"d":"1984-06-15","o":15,"h":15,"l":15,"c":15,"v":1198},{"d":"1984-06-18","o":15,"h":15,"l":15,"c":15,"v":1075},{"d":"1984-06-19","o":15,"h":15,"l":15,"c":15,"v":973},{"d":"1984-06-20","o":15,"h":15,"l":15,"c":15,"v":1805},{"d":"1984-06-21","o":15,"h":15,"l":15,"c":15,"v":1535},{"d":"1984-06-22","o":15,"h":15,"l":15,"c":15,"v":670},{"d":"1984-06-25","o":15,"h":15,"l":15,"c":15,"v":1565},{"d":"1984-06-26","o":15,"h":15,"l":15,"c":15,"v":808},{"d":"1984-06-27","o":15,"h":15,"l":15,"c":15,"v":815},{"d":"1984-06-28","o":15,"h":15,"l":15,"c":15,"v":1238},{"d":"1984-06-29","o":15,"h":15,"l":15,"c":15,"v":965},{"d":"1984-07-02","o":15,"h":15,"l":15,"c":15,"v":198},{"d":"1984-07-03","o":15,"h":15,"l":15,"c":15,"v":1420},{"d":"1984-07-05","o":15,"h":15,"l":15,"c":15,"v":478},{"d":"1984-07-06","o":15,"h":15,"l":15,"c":15,"v":898},{"d":"1984-07-09","o":15,"h":15,"l":15,"c":15,"v":1105},{"d":"1984-07-10","o":15,"h":15,"l":10,"c":10,"v":1290},{"d":"1984-07-11","o":10,"h":10,"l":10,"c":10,"v":4355},{"d":"1984-07-12","o":10,"h":10,"l":10,"c":10,"v":725},{"d":"1984-07-13","o":10,"h":10,"l":10,"c":10,"v":2363},{"d":"1984-07-16","o":10,"h":10,"l":10,"c":10,"v":5073},{"d":"1984-07-17","o":10,"h":10,"l":10,"c":10,"v":3525},{"d":"1984-07-18","o":10,"h":10,"l":10,"c":10,"v":233},{"d":"1984-07-19","o":10,"h":10,"l":10,"c":10,"v":578},{"d":"1984-07-20","o":10,"h":10,"l":10,"c":10,"v":2735},{"d":"1984-07-23","o":10,"h":10,"l":10,"c":10,"v":363},{"d":"1984-07-24","o":10,"h":10,"l":10,"c":10,"v":323},{"d":"1984-07-25","o":10,"h":10,"l":10,"c":10,"v":1313},{"d":"1984-07-26","o":10,"h":10,"l":10,"c":10,"v":1500},{"d":"1984-07-27","o":10,"h":10,"l":10,"c":10,"v":1050},{"d":"1984-07-30","o":10,"h":10,"l":10,"c":10,"v":1923},{"d":"1984-07-31","o":10,"h":10,"l":10,"c":10,"v":1400},{"d":"1984-08-01","o":10,"h":10,"l":10,"c":10,"v":238},{"d":"1984-08-02","o":10,"h":10,"l":10,"c":10,"v":908},{"d":"1984-08-03","o":10,"h":10,"l":10,"c":10,"v":1535},{"d":"1984-08-06","o":10,"h":10,"l":10,"c":10,"v":1010},{"d":"1984-08-07","o":10,"h":10,"l":10,"c":10,"v":570},{"d":"1984-08-08","o":10,"h":10,"l":10,"c":10,"v":3685},{"d":"1984-08-09","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"1984-08-10","o":10,"h":10,"l":10,"c":10,"v":700},{"d":"1984-08-13","o":10,"h":10,"l":10,"c":10,"v":455},{"d":"1984-08-14","o":10,"h":10,"l":10,"c":10,"v":125},{"d":"1984-08-15","o":10,"h":10,"l":10,"c":10,"v":2145},{"d":"1984-08-16","o":10,"h":10,"l":10,"c":10,"v":2068},{"d":"1984-08-17","o":10,"h":10,"l":10,"c":10,"v":2010},{"d":"1984-08-20","o":10,"h":10,"l":10,"c":10,"v":688},{"d":"1984-08-21","o":10,"h":10,"l":10,"c":10,"v":550},{"d":"1984-08-22","o":10,"h":10,"l":10,"c":10,"v":620},{"d":"1984-08-23","o":10,"h":10,"l":10,"c":10,"v":880},{"d":"1984-08-24","o":10,"h":10,"l":10,"c":10,"v":1288},{"d":"1984-08-27","o":10,"h":10,"l":10,"c":10,"v":295},{"d":"1984-08-28","o":10,"h":10,"l":10,"c":10,"v":2023},{"d":"1984-08-29","o":10,"h":10,"l":10,"c":10,"v":1125},{"d":"1984-08-30","o":10,"h":10,"l":10,"c":10,"v":818},{"d":"1984-08-31","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"1984-09-04","o":10,"h":10,"l":10,"c":10,"v":1983},{"d":"1984-09-05","o":10,"h":10,"l":10,"c":10,"v":350},{"d":"1984-09-06","o":10,"h":10,"l":10,"c":10,"v":2230},{"d":"1984-09-07","o":10,"h":10,"l":10,"c":10,"v":275},{"d":"1984-09-10","o":10,"h":10,"l":10,"c":10,"v":388},{"d":"1984-09-11","o":10,"h":10,"l":10,"c":10,"v":2480},{"d":"1984-09-12","o":10,"h":10,"l":5,"c":5,"v":813},{"d":"1984-09-13","o":10,"h":10,"l":10,"c":10,"v":1625},{"d":"1984-09-14","o":10,"h":10,"l":10,"c":10,"v":1833},{"d":"1984-09-17","o":10,"h":10,"l":10,"c":10,"v":700},{"d":"1984-09-18","o":10,"h":10,"l":10,"c":10,"v":853},{"d":"1984-09-19","o":10,"h":10,"l":10,"c":10,"v":4843},{"d":"1984-09-20","o":10,"h":10,"l":10,"c":10,"v":1045},{"d":"1984-09-21","o":10,"h":10,"l":10,"c":10,"v":275},{"d":"1984-09-24","o":10,"h":10,"l":10,"c":10,"v":525},{"d":"1984-09-25","o":10,"h":10,"l":10,"c":10,"v":1475},{"d":"1984-09-26","o":10,"h":10,"l":10,"c":10,"v":388},{"d":"1984-09-27","o":10,"h":10,"l":10,"c":10,"v":163},{"d":"1984-09-28","o":10,"h":10,"l":10,"c":10,"v":445},{"d":"1984-10-01","o":10,"h":10,"l":10,"c":10,"v":525},{"d":"1984-10-02","o":10,"h":10,"l":10,"c":10,"v":1038},{"d":"1984-10-03","o":10,"h":10,"l":10,"c":10,"v":738},{"d":"1984-10-04","o":10,"h":10,"l":10,"c":10,"v":770},{"d":"1984-10-05","o":10,"h":10,"l":10,"c":10,"v":2800},{"d":"1984-10-08","o":10,"h":10,"l":10,"c":10,"v":1073},{"d":"1984-10-09","o":10,"h":10,"l":10,"c":10,"v":675},{"d":"1984-10-10","o":10,"h":10,"l":10,"c":10,"v":3518},{"d":"1984-10-11","o":10,"h":10,"l":10,"c":10,"v":1848},{"d":"1984-10-12","o":10,"h":10,"l":10,"c":10,"v":1813},{"d":"1984-10-15","o":10,"h":10,"l":10,"c":10,"v":2935},{"d":"1984-10-16","o":10,"h":10,"l":10,"c":10,"v":755},{"d":"1984-10-17","o":10,"h":10,"l":10,"c":10,"v":1300},{"d":"1984-10-18","o":10,"h":10,"l":10,"c":10,"v":700},{"d":"1984-10-19","o":10,"h":10,"l":10,"c":10,"v":1298},{"d":"1984-10-22","o":10,"h":10,"l":10,"c":10,"v":1490},{"d":"1984-10-23","o":10,"h":10,"l":10,"c":10,"v":4560},{"d":"1984-10-24","o":10,"h":10,"l":10,"c":10,"v":1003},{"d":"1984-10-25","o":10,"h":10,"l":10,"c":10,"v":2433},{"d":"1984-10-26","o":10,"h":10,"l":10,"c":10,"v":2200},{"d":"1984-10-29","o":10,"h":10,"l":10,"c":10,"v":630},{"d":"1984-10-30","o":10,"h":10,"l":10,"c":10,"v":605},{"d":"1984-10-31","o":10,"h":10,"l":10,"c":10,"v":295},{"d":"1984-11-01","o":10,"h":10,"l":10,"c":10,"v":2250},{"d":"1984-11-02","o":10,"h":10,"l":10,"c":10,"v":1718},{"d":"1984-11-05","o":10,"h":10,"l":10,"c":10,"v":1550},{"d":"1984-11-06","o":10,"h":10,"l":10,"c":10,"v":435},{"d":"1984-11-07","o":10,"h":10,"l":10,"c":10,"v":785},{"d":"1984-11-08","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"1984-11-09","o":10,"h":10,"l":10,"c":10,"v":1545},{"d":"1984-11-12","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"1984-11-13","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1984-11-14","o":10,"h":10,"l":10,"c":10,"v":245},{"d":"1984-11-15","o":10,"h":10,"l":10,"c":10,"v":500},{"d":"1984-11-16","o":10,"h":10,"l":10,"c":10,"v":945},{"d":"1984-11-19","o":10,"h":10,"l":10,"c":10,"v":538},{"d":"1984-11-20","o":10,"h":10,"l":10,"c":10,"v":75},{"d":"1984-11-21","o":10,"h":10,"l":10,"c":10,"v":1350},{"d":"1984-11-23","o":10,"h":10,"l":10,"c":10,"v":468},{"d":"1984-11-26","o":10,"h":10,"l":10,"c":10,"v":1488},{"d":"1984-11-27","o":10,"h":10,"l":10,"c":10,"v":313},{"d":"1984-11-28","o":10,"h":10,"l":10,"c":10,"v":155},{"d":"1984-11-29","o":10,"h":10,"l":5,"c":5,"v":1578},{"d":"1984-11-30","o":5,"h":10,"l":5,"c":5,"v":1830},{"d":"1984-12-03","o":5,"h":10,"l":5,"c":5,"v":415},{"d":"1984-12-04","o":5,"h":10,"l":5,"c":5,"v":150},{"d":"1984-12-05","o":10,"h":10,"l":10,"c":10,"v":623},{"d":"1984-12-06","o":10,"h":10,"l":10,"c":10,"v":1248},{"d":"1984-12-07","o":10,"h":10,"l":5,"c":5,"v":1415},{"d":"1984-12-10","o":5,"h":10,"l":5,"c":5,"v":85},{"d":"1984-12-11","o":5,"h":10,"l":5,"c":5,"v":188},{"d":"1984-12-12","o":10,"h":10,"l":10,"c":10,"v":625},{"d":"1984-12-13","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"1984-12-14","o":10,"h":10,"l":10,"c":10,"v":475},{"d":"1984-12-17","o":10,"h":10,"l":10,"c":10,"v":1025},{"d":"1984-12-18","o":10,"h":10,"l":10,"c":10,"v":425},{"d":"1984-12-19","o":10,"h":10,"l":10,"c":10,"v":883},{"d":"1984-12-20","o":10,"h":10,"l":10,"c":10,"v":38},{"d":"1984-12-21","o":10,"h":10,"l":10,"c":10,"v":2643},{"d":"1984-12-24","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"1984-12-26","o":10,"h":10,"l":10,"c":10,"v":350},{"d":"1984-12-27","o":10,"h":10,"l":10,"c":10,"v":263},{"d":"1984-12-28","o":10,"h":10,"l":10,"c":10,"v":1200},{"d":"1984-12-31","o":10,"h":10,"l":10,"c":10,"v":945},{"d":"1985-01-02","o":10,"h":10,"l":10,"c":10,"v":595},{"d":"1985-01-03","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-01-04","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"1985-01-07","o":10,"h":10,"l":10,"c":10,"v":1635},{"d":"1985-01-08","o":10,"h":10,"l":5,"c":5,"v":1735},{"d":"1985-01-09","o":5,"h":10,"l":5,"c":5,"v":1938},{"d":"1985-01-10","o":5,"h":10,"l":5,"c":5,"v":500},{"d":"1985-01-11","o":5,"h":10,"l":5,"c":5,"v":600},{"d":"1985-01-14","o":5,"h":10,"l":5,"c":5,"v":788},{"d":"1985-01-15","o":5,"h":10,"l":5,"c":5,"v":3428},{"d":"1985-01-16","o":5,"h":10,"l":5,"c":5,"v":2563},{"d":"1985-01-17","o":5,"h":10,"l":5,"c":5,"v":930},{"d":"1985-01-18","o":5,"h":10,"l":5,"c":5,"v":785},{"d":"1985-01-21","o":5,"h":10,"l":5,"c":5,"v":583},{"d":"1985-01-22","o":5,"h":10,"l":5,"c":5,"v":25},{"d":"1985-01-23","o":5,"h":10,"l":5,"c":5,"v":563},{"d":"1985-01-24","o":5,"h":10,"l":5,"c":5,"v":25},{"d":"1985-01-25","o":5,"h":10,"l":5,"c":5,"v":1380},{"d":"1985-01-28","o":5,"h":10,"l":5,"c":5,"v":1200},{"d":"1985-01-29","o":5,"h":10,"l":5,"c":5,"v":573},{"d":"1985-01-30","o":5,"h":10,"l":5,"c":5,"v":1945},{"d":"1985-01-31","o":10,"h":10,"l":10,"c":10,"v":558},{"d":"1985-02-01","o":10,"h":10,"l":10,"c":10,"v":1595},{"d":"1985-02-04","o":10,"h":10,"l":5,"c":5,"v":1613},{"d":"1985-02-05","o":5,"h":10,"l":5,"c":5,"v":4750},{"d":"1985-02-06","o":5,"h":10,"l":5,"c":5,"v":1118},{"d":"1985-02-07","o":5,"h":10,"l":5,"c":5,"v":1813},{"d":"1985-02-08","o":10,"h":10,"l":10,"c":10,"v":4518},{"d":"1985-02-11","o":10,"h":10,"l":10,"c":10,"v":4333},{"d":"1985-02-12","o":10,"h":10,"l":10,"c":10,"v":1805},{"d":"1985-02-13","o":10,"h":10,"l":10,"c":10,"v":1148},{"d":"1985-02-14","o":10,"h":10,"l":10,"c":10,"v":4650},{"d":"1985-02-15","o":10,"h":10,"l":10,"c":10,"v":825},{"d":"1985-02-19","o":10,"h":10,"l":10,"c":10,"v":625},{"d":"1985-02-20","o":10,"h":10,"l":10,"c":10,"v":978},{"d":"1985-02-21","o":10,"h":10,"l":10,"c":10,"v":618},{"d":"1985-02-22","o":10,"h":10,"l":10,"c":10,"v":1338},{"d":"1985-02-25","o":10,"h":10,"l":10,"c":10,"v":3003},{"d":"1985-02-26","o":10,"h":10,"l":10,"c":10,"v":1175},{"d":"1985-02-27","o":10,"h":10,"l":10,"c":10,"v":1315},{"d":"1985-02-28","o":10,"h":10,"l":10,"c":10,"v":2085},{"d":"1985-03-01","o":10,"h":10,"l":10,"c":10,"v":40},{"d":"1985-03-04","o":10,"h":10,"l":10,"c":10,"v":555},{"d":"1985-03-05","o":10,"h":10,"l":10,"c":10,"v":3063},{"d":"1985-03-06","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"1985-03-07","o":10,"h":10,"l":10,"c":10,"v":2938},{"d":"1985-03-08","o":10,"h":10,"l":10,"c":10,"v":1403},{"d":"1985-03-11","o":10,"h":10,"l":10,"c":10,"v":825},{"d":"1985-03-12","o":10,"h":10,"l":10,"c":10,"v":813},{"d":"1985-03-13","o":10,"h":10,"l":10,"c":10,"v":473},{"d":"1985-03-14","o":10,"h":10,"l":10,"c":10,"v":3758},{"d":"1985-03-15","o":10,"h":10,"l":10,"c":10,"v":2845},{"d":"1985-03-18","o":10,"h":10,"l":10,"c":10,"v":1283},{"d":"1985-03-19","o":10,"h":10,"l":10,"c":10,"v":2780},{"d":"1985-03-20","o":10,"h":10,"l":10,"c":10,"v":1390},{"d":"1985-03-21","o":10,"h":10,"l":10,"c":10,"v":1088},{"d":"1985-03-22","o":10,"h":10,"l":10,"c":10,"v":183},{"d":"1985-03-25","o":10,"h":15,"l":10,"c":10,"v":3438},{"d":"1985-03-26","o":10,"h":15,"l":10,"c":10,"v":1185},{"d":"1985-03-27","o":10,"h":15,"l":10,"c":10,"v":833},{"d":"1985-03-28","o":10,"h":15,"l":10,"c":10,"v":3058},{"d":"1985-03-29","o":10,"h":15,"l":10,"c":10,"v":683},{"d":"1985-04-01","o":10,"h":10,"l":10,"c":10,"v":128},{"d":"1985-04-02","o":10,"h":10,"l":10,"c":10,"v":470},{"d":"1985-04-03","o":10,"h":10,"l":10,"c":10,"v":1075},{"d":"1985-04-04","o":10,"h":10,"l":10,"c":10,"v":863},{"d":"1985-04-08","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-04-09","o":10,"h":10,"l":10,"c":10,"v":1320},{"d":"1985-04-10","o":10,"h":10,"l":10,"c":10,"v":863},{"d":"1985-04-11","o":10,"h":10,"l":10,"c":10,"v":1863},{"d":"1985-04-12","o":10,"h":10,"l":10,"c":10,"v":778},{"d":"1985-04-15","o":10,"h":10,"l":10,"c":10,"v":463},{"d":"1985-04-16","o":10,"h":10,"l":10,"c":10,"v":653},{"d":"1985-04-17","o":10,"h":10,"l":10,"c":10,"v":2550},{"d":"1985-04-18","o":10,"h":10,"l":10,"c":10,"v":1063},{"d":"1985-04-19","o":10,"h":10,"l":10,"c":10,"v":363},{"d":"1985-04-22","o":10,"h":10,"l":10,"c":10,"v":648},{"d":"1985-04-23","o":10,"h":10,"l":10,"c":10,"v":855},{"d":"1985-04-24","o":10,"h":10,"l":10,"c":10,"v":1138},{"d":"1985-04-25","o":10,"h":10,"l":10,"c":10,"v":58},{"d":"1985-04-26","o":10,"h":10,"l":10,"c":10,"v":75},{"d":"1985-04-29","o":10,"h":10,"l":10,"c":10,"v":13},{"d":"1985-04-30","o":10,"h":10,"l":10,"c":10,"v":1198},{"d":"1985-05-01","o":10,"h":10,"l":10,"c":10,"v":105},{"d":"1985-05-02","o":10,"h":10,"l":10,"c":10,"v":825},{"d":"1985-05-03","o":10,"h":10,"l":10,"c":10,"v":325},{"d":"1985-05-06","o":10,"h":10,"l":10,"c":10,"v":3605},{"d":"1985-05-07","o":10,"h":10,"l":10,"c":10,"v":2550},{"d":"1985-05-08","o":10,"h":10,"l":10,"c":10,"v":158},{"d":"1985-05-09","o":10,"h":10,"l":10,"c":10,"v":725},{"d":"1985-05-10","o":10,"h":10,"l":10,"c":10,"v":2900},{"d":"1985-05-13","o":10,"h":10,"l":10,"c":10,"v":1163},{"d":"1985-05-14","o":10,"h":10,"l":10,"c":10,"v":1753},{"d":"1985-05-15","o":10,"h":10,"l":10,"c":10,"v":1630},{"d":"1985-05-16","o":10,"h":10,"l":10,"c":10,"v":400},{"d":"1985-05-17","o":10,"h":10,"l":10,"c":10,"v":200},{"d":"1985-05-20","o":10,"h":10,"l":10,"c":10,"v":925},{"d":"1985-05-21","o":10,"h":10,"l":10,"c":10,"v":1158},{"d":"1985-05-22","o":10,"h":10,"l":10,"c":10,"v":875},{"d":"1985-05-23","o":10,"h":10,"l":10,"c":10,"v":1355},{"d":"1985-05-24","o":10,"h":10,"l":10,"c":10,"v":50},{"d":"1985-05-28","o":10,"h":10,"l":10,"c":10,"v":613},{"d":"1985-05-29","o":10,"h":10,"l":10,"c":10,"v":145},{"d":"1985-05-30","o":10,"h":10,"l":10,"c":10,"v":1685},{"d":"1985-05-31","o":10,"h":10,"l":10,"c":10,"v":5595},{"d":"1985-06-03","o":10,"h":15,"l":10,"c":10,"v":9278},{"d":"1985-06-04","o":10,"h":15,"l":10,"c":10,"v":4720},{"d":"1985-06-05","o":15,"h":15,"l":15,"c":15,"v":4678},{"d":"1985-06-06","o":15,"h":15,"l":15,"c":15,"v":2698},{"d":"1985-06-07","o":15,"h":15,"l":15,"c":15,"v":5065},{"d":"1985-06-10","o":15,"h":15,"l":10,"c":10,"v":5023},{"d":"1985-06-11","o":10,"h":15,"l":10,"c":10,"v":3983},{"d":"1985-06-12","o":10,"h":15,"l":10,"c":10,"v":805},{"d":"1985-06-13","o":10,"h":15,"l":10,"c":10,"v":3578},{"d":"1985-06-14","o":10,"h":15,"l":10,"c":10,"v":2638},{"d":"1985-06-17","o":10,"h":15,"l":10,"c":10,"v":683},{"d":"1985-06-18","o":10,"h":15,"l":10,"c":10,"v":1603},{"d":"1985-06-19","o":10,"h":15,"l":10,"c":10,"v":435},{"d":"1985-06-20","o":10,"h":15,"l":10,"c":10,"v":2148},{"d":"1985-06-21","o":10,"h":15,"l":10,"c":10,"v":3615},{"d":"1985-06-24","o":10,"h":10,"l":10,"c":10,"v":725},{"d":"1985-06-25","o":10,"h":10,"l":10,"c":10,"v":1185},{"d":"1985-06-26","o":10,"h":10,"l":10,"c":10,"v":968},{"d":"1985-06-27","o":10,"h":10,"l":10,"c":10,"v":160},{"d":"1985-06-28","o":10,"h":10,"l":10,"c":10,"v":920},{"d":"1985-07-01","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"1985-07-02","o":10,"h":10,"l":10,"c":10,"v":1000},{"d":"1985-07-03","o":10,"h":10,"l":10,"c":10,"v":813},{"d":"1985-07-05","o":10,"h":10,"l":10,"c":10,"v":1300},{"d":"1985-07-08","o":10,"h":10,"l":10,"c":10,"v":613},{"d":"1985-07-09","o":10,"h":10,"l":10,"c":10,"v":625},{"d":"1985-07-10","o":10,"h":10,"l":10,"c":10,"v":263},{"d":"1985-07-11","o":10,"h":10,"l":10,"c":10,"v":4165},{"d":"1985-07-12","o":10,"h":15,"l":10,"c":10,"v":2313},{"d":"1985-07-15","o":10,"h":10,"l":10,"c":10,"v":385},{"d":"1985-07-16","o":10,"h":10,"l":10,"c":10,"v":928},{"d":"1985-07-17","o":10,"h":10,"l":10,"c":10,"v":375},{"d":"1985-07-18","o":10,"h":10,"l":10,"c":10,"v":300},{"d":"1985-07-19","o":10,"h":10,"l":10,"c":10,"v":1220},{"d":"1985-07-22","o":10,"h":10,"l":10,"c":10,"v":1250},{"d":"1985-07-23","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1985-07-24","o":10,"h":10,"l":10,"c":10,"v":405},{"d":"1985-07-25","o":10,"h":10,"l":10,"c":10,"v":1508},{"d":"1985-07-26","o":10,"h":10,"l":10,"c":10,"v":1445},{"d":"1985-07-29","o":10,"h":10,"l":10,"c":10,"v":1950},{"d":"1985-07-30","o":10,"h":10,"l":10,"c":10,"v":680},{"d":"1985-07-31","o":10,"h":10,"l":10,"c":10,"v":700},{"d":"1985-08-01","o":10,"h":10,"l":10,"c":10,"v":2975},{"d":"1985-08-02","o":10,"h":10,"l":10,"c":10,"v":280},{"d":"1985-08-05","o":10,"h":10,"l":10,"c":10,"v":880},{"d":"1985-08-06","o":10,"h":10,"l":10,"c":10,"v":813},{"d":"1985-08-07","o":10,"h":10,"l":10,"c":10,"v":263},{"d":"1985-08-08","o":10,"h":10,"l":10,"c":10,"v":690},{"d":"1985-08-09","o":10,"h":10,"l":10,"c":10,"v":288},{"d":"1985-08-12","o":10,"h":10,"l":10,"c":10,"v":900},{"d":"1985-08-13","o":10,"h":10,"l":10,"c":10,"v":568},{"d":"1985-08-14","o":10,"h":10,"l":10,"c":10,"v":1125},{"d":"1985-08-15","o":10,"h":10,"l":10,"c":10,"v":1178},{"d":"1985-08-16","o":10,"h":10,"l":10,"c":10,"v":2508},{"d":"1985-08-19","o":10,"h":10,"l":10,"c":10,"v":1530},{"d":"1985-08-20","o":10,"h":10,"l":10,"c":10,"v":243},{"d":"1985-08-21","o":10,"h":10,"l":5,"c":5,"v":1308},{"d":"1985-08-22","o":5,"h":10,"l":5,"c":5,"v":975},{"d":"1985-08-23","o":5,"h":10,"l":5,"c":5,"v":305},{"d":"1985-08-26","o":5,"h":10,"l":5,"c":5,"v":1115},{"d":"1985-08-27","o":5,"h":10,"l":5,"c":5,"v":1783},{"d":"1985-08-28","o":5,"h":10,"l":5,"c":5,"v":350},{"d":"1985-08-29","o":5,"h":10,"l":5,"c":5,"v":338},{"d":"1985-08-30","o":5,"h":10,"l":5,"c":5,"v":38},{"d":"1985-09-03","o":5,"h":10,"l":5,"c":5,"v":125},{"d":"1985-09-04","o":5,"h":10,"l":5,"c":5,"v":725},{"d":"1985-09-05","o":5,"h":10,"l":5,"c":5,"v":2115},{"d":"1985-09-06","o":5,"h":10,"l":5,"c":5,"v":625},{"d":"1985-09-09","o":5,"h":10,"l":5,"c":5,"v":413},{"d":"1985-09-10","o":5,"h":10,"l":5,"c":5,"v":1520},{"d":"1985-09-11","o":5,"h":10,"l":5,"c":5,"v":910},{"d":"1985-09-12","o":5,"h":10,"l":5,"c":5,"v":1750},{"d":"1985-09-13","o":5,"h":10,"l":5,"c":5,"v":1575},{"d":"1985-09-16","o":5,"h":10,"l":5,"c":5,"v":138},{"d":"1985-09-17","o":5,"h":10,"l":5,"c":5,"v":1350},{"d":"1985-09-18","o":5,"h":10,"l":5,"c":5,"v":1455},{"d":"1985-09-19","o":5,"h":10,"l":5,"c":5,"v":1493},{"d":"1985-09-20","o":5,"h":10,"l":5,"c":5,"v":4725},{"d":"1985-09-23","o":5,"h":10,"l":5,"c":5,"v":713},{"d":"1985-09-24","o":5,"h":10,"l":5,"c":5,"v":1780},{"d":"1985-09-25","o":5,"h":10,"l":5,"c":5,"v":1923},{"d":"1985-09-26","o":5,"h":10,"l":5,"c":5,"v":1025},{"d":"1985-09-30","o":5,"h":10,"l":5,"c":5,"v":433},{"d":"1985-10-01","o":5,"h":10,"l":5,"c":5,"v":888},{"d":"1985-10-02","o":5,"h":10,"l":5,"c":5,"v":1455},{"d":"1985-10-03","o":5,"h":10,"l":5,"c":5,"v":675},{"d":"1985-10-04","o":5,"h":10,"l":5,"c":5,"v":1625},{"d":"1985-10-07","o":5,"h":10,"l":5,"c":5,"v":398},{"d":"1985-10-08","o":5,"h":10,"l":5,"c":5,"v":763},{"d":"1985-10-09","o":5,"h":10,"l":5,"c":5,"v":4113},{"d":"1985-10-10","o":5,"h":10,"l":5,"c":5,"v":2575},{"d":"1985-10-11","o":5,"h":10,"l":5,"c":5,"v":2110},{"d":"1985-10-14","o":5,"h":10,"l":5,"c":5,"v":300},{"d":"1985-10-15","o":5,"h":10,"l":5,"c":5,"v":130},{"d":"1985-10-16","o":5,"h":10,"l":5,"c":5,"v":145},{"d":"1985-10-17","o":5,"h":10,"l":5,"c":5,"v":10},{"d":"1985-10-18","o":5,"h":10,"l":5,"c":5,"v":550},{"d":"1985-10-21","o":5,"h":10,"l":5,"c":5,"v":513},{"d":"1985-10-22","o":5,"h":10,"l":5,"c":5,"v":310},{"d":"1985-10-23","o":5,"h":5,"l":5,"c":5,"v":1275},{"d":"1985-10-24","o":5,"h":5,"l":5,"c":5,"v":138},{"d":"1985-10-25","o":5,"h":5,"l":5,"c":5,"v":2500},{"d":"1985-10-28","o":5,"h":5,"l":5,"c":5,"v":508},{"d":"1985-10-29","o":5,"h":10,"l":5,"c":5,"v":2625},{"d":"1985-10-30","o":5,"h":5,"l":5,"c":5,"v":2000},{"d":"1985-10-31","o":5,"h":5,"l":5,"c":5,"v":305},{"d":"1985-11-01","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1985-11-04","o":5,"h":10,"l":5,"c":5,"v":1488},{"d":"1985-11-05","o":5,"h":10,"l":5,"c":5,"v":800},{"d":"1985-11-06","o":5,"h":10,"l":5,"c":5,"v":995},{"d":"1985-11-07","o":10,"h":10,"l":10,"c":10,"v":2900},{"d":"1985-11-08","o":10,"h":10,"l":10,"c":10,"v":460},{"d":"1985-11-11","o":10,"h":10,"l":10,"c":10,"v":620},{"d":"1985-11-12","o":10,"h":10,"l":10,"c":10,"v":350},{"d":"1985-11-13","o":10,"h":10,"l":10,"c":10,"v":483},{"d":"1985-11-14","o":10,"h":10,"l":10,"c":10,"v":1825},{"d":"1985-11-15","o":10,"h":10,"l":10,"c":10,"v":2235},{"d":"1985-11-18","o":10,"h":10,"l":10,"c":10,"v":995},{"d":"1985-11-19","o":10,"h":10,"l":10,"c":10,"v":1570},{"d":"1985-11-20","o":10,"h":10,"l":10,"c":10,"v":975},{"d":"1985-11-21","o":10,"h":10,"l":10,"c":10,"v":1768},{"d":"1985-11-22","o":10,"h":10,"l":10,"c":10,"v":858},{"d":"1985-11-25","o":10,"h":10,"l":5,"c":5,"v":1593},{"d":"1985-11-26","o":5,"h":10,"l":5,"c":5,"v":458},{"d":"1985-11-27","o":10,"h":10,"l":10,"c":10,"v":550},{"d":"1985-11-29","o":10,"h":10,"l":5,"c":5,"v":163},{"d":"1985-12-02","o":10,"h":10,"l":10,"c":10,"v":20},{"d":"1985-12-03","o":10,"h":10,"l":10,"c":10,"v":275},{"d":"1985-12-04","o":10,"h":10,"l":10,"c":10,"v":100},{"d":"1985-12-05","o":10,"h":10,"l":5,"c":5,"v":413},{"d":"1985-12-06","o":5,"h":10,"l":5,"c":5,"v":615},{"d":"1985-12-09","o":5,"h":10,"l":5,"c":5,"v":163},{"d":"1985-12-10","o":5,"h":10,"l":5,"c":5,"v":173},{"d":"1985-12-11","o":5,"h":10,"l":5,"c":5,"v":1875},{"d":"1985-12-12","o":10,"h":10,"l":10,"c":10,"v":470},{"d":"1985-12-13","o":10,"h":10,"l":10,"c":10,"v":1150},{"d":"1985-12-16","o":10,"h":10,"l":10,"c":10,"v":2050},{"d":"1985-12-17","o":10,"h":10,"l":10,"c":10,"v":1260},{"d":"1985-12-18","o":10,"h":10,"l":10,"c":10,"v":775},{"d":"1985-12-19","o":10,"h":10,"l":10,"c":10,"v":488},{"d":"1985-12-20","o":10,"h":10,"l":10,"c":10,"v":230},{"d":"1985-12-23","o":10,"h":10,"l":10,"c":10,"v":733},{"d":"1985-12-24","o":10,"h":10,"l":10,"c":10,"v":395},{"d":"1985-12-26","o":10,"h":10,"l":10,"c":10,"v":1483},{"d":"1985-12-27","o":10,"h":10,"l":10,"c":10,"v":363},{"d":"1985-12-30","o":10,"h":10,"l":10,"c":10,"v":940},{"d":"1985-12-31","o":10,"h":10,"l":10,"c":10,"v":1650},{"d":"1986-01-02","o":10,"h":10,"l":10,"c":10,"v":2875},{"d":"1986-01-03","o":10,"h":10,"l":10,"c":10,"v":665},{"d":"1986-01-06","o":10,"h":10,"l":10,"c":10,"v":1725},{"d":"1986-01-07","o":10,"h":10,"l":10,"c":10,"v":253},{"d":"1986-01-08","o":10,"h":10,"l":10,"c":10,"v":1428},{"d":"1986-01-09","o":10,"h":10,"l":10,"c":10,"v":378},{"d":"1986-01-10","o":10,"h":10,"l":10,"c":10,"v":1815},{"d":"1986-01-13","o":10,"h":10,"l":10,"c":10,"v":2275},{"d":"1986-01-14","o":10,"h":10,"l":10,"c":10,"v":480},{"d":"1986-01-15","o":10,"h":10,"l":10,"c":10,"v":650},{"d":"1986-01-16","o":10,"h":10,"l":10,"c":10,"v":2775},{"d":"1986-01-17","o":10,"h":10,"l":10,"c":10,"v":418},{"d":"1986-01-20","o":10,"h":10,"l":10,"c":10,"v":1563},{"d":"1986-01-21","o":10,"h":10,"l":10,"c":10,"v":1250},{"d":"1986-01-22","o":10,"h":10,"l":10,"c":10,"v":943},{"d":"1986-01-23","o":10,"h":10,"l":5,"c":5,"v":2995},{"d":"1986-01-24","o":5,"h":10,"l":5,"c":5,"v":663},{"d":"1986-01-27","o":5,"h":10,"l":5,"c":5,"v":358},{"d":"1986-01-28","o":5,"h":10,"l":5,"c":5,"v":778},{"d":"1986-01-29","o":5,"h":10,"l":5,"c":5,"v":140},{"d":"1986-01-30","o":10,"h":10,"l":10,"c":10,"v":2053},{"d":"1986-01-31","o":10,"h":10,"l":10,"c":10,"v":650},{"d":"1986-02-03","o":10,"h":10,"l":10,"c":10,"v":550},{"d":"1986-02-04","o":10,"h":10,"l":10,"c":10,"v":278},{"d":"1986-02-05","o":10,"h":10,"l":10,"c":10,"v":58},{"d":"1986-02-06","o":10,"h":10,"l":10,"c":10,"v":0},{"d":"1986-02-07","o":10,"h":10,"l":10,"c":10,"v":273},{"d":"1986-02-10","o":10,"h":10,"l":10,"c":10,"v":913},{"d":"1986-02-11","o":10,"h":10,"l":10,"c":10,"v":125},{"d":"1986-02-12","o":10,"h":10,"l":5,"c":5,"v":845},{"d":"1986-02-13","o":5,"h":10,"l":5,"c":5,"v":358},{"d":"1986-02-14","o":5,"h":10,"l":5,"c":5,"v":185},{"d":"1986-02-18","o":5,"h":10,"l":5,"c":5,"v":113},{"d":"1986-02-19","o":5,"h":10,"l":5,"c":5,"v":420},{"d":"1986-02-20","o":5,"h":5,"l":5,"c":5,"v":3068},{"d":"1986-02-21","o":5,"h":10,"l":5,"c":5,"v":5085},{"d":"1986-02-24","o":5,"h":10,"l":5,"c":5,"v":490},{"d":"1986-02-25","o":5,"h":10,"l":5,"c":5,"v":3300},{"d":"1986-02-26","o":5,"h":10,"l":5,"c":5,"v":63},{"d":"1986-02-27","o":5,"h":10,"l":5,"c":5,"v":500},{"d":"1986-02-28","o":5,"h":10,"l":5,"c":5,"v":75},{"d":"1986-03-03","o":5,"h":10,"l":5,"c":5,"v":88},{"d":"1986-03-04","o":5,"h":10,"l":5,"c":5,"v":525},{"d":"1986-03-05","o":5,"h":10,"l":5,"c":5,"v":63},{"d":"1986-03-06","o":5,"h":10,"l":5,"c":5,"v":750},{"d":"1986-03-07","o":5,"h":10,"l":5,"c":5,"v":670},{"d":"1986-03-10","o":5,"h":10,"l":5,"c":5,"v":150},{"d":"1986-03-11","o":5,"h":10,"l":5,"c":5,"v":478},{"d":"1986-03-12","o":5,"h":10,"l":5,"c":5,"v":363},{"d":"1986-03-13","o":5,"h":10,"l":5,"c":5,"v":113},{"d":"1986-03-14","o":5,"h":10,"l":5,"c":5,"v":1023},{"d":"1986-03-17","o":5,"h":10,"l":5,"c":5,"v":788},{"d":"1986-03-18","o":5,"h":10,"l":5,"c":5,"v":210},{"d":"1986-03-19","o":5,"h":10,"l":5,"c":5,"v":1325},{"d":"1986-03-20","o":5,"h":5,"l":5,"c":5,"v":2603},{"d":"1986-03-21","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1986-03-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-03-25","o":5,"h":5,"l":5,"c":5,"v":283},{"d":"1986-03-26","o":5,"h":5,"l":5,"c":5,"v":785},{"d":"1986-03-27","o":5,"h":5,"l":5,"c":5,"v":275},{"d":"1986-03-31","o":5,"h":5,"l":5,"c":5,"v":150},{"d":"1986-04-01","o":5,"h":5,"l":5,"c":5,"v":1315},{"d":"1986-04-02","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1986-04-03","o":5,"h":5,"l":5,"c":5,"v":88},{"d":"1986-04-04","o":5,"h":5,"l":5,"c":5,"v":218},{"d":"1986-04-07","o":5,"h":5,"l":5,"c":5,"v":393},{"d":"1986-04-08","o":5,"h":5,"l":5,"c":5,"v":95},{"d":"1986-04-09","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1986-04-10","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"1986-04-11","o":5,"h":5,"l":5,"c":5,"v":2525},{"d":"1986-04-14","o":5,"h":5,"l":5,"c":5,"v":83},{"d":"1986-04-15","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1986-04-16","o":5,"h":5,"l":5,"c":5,"v":550},{"d":"1986-04-17","o":5,"h":5,"l":5,"c":5,"v":175},{"d":"1986-04-18","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1986-04-21","o":5,"h":5,"l":5,"c":5,"v":548},{"d":"1986-04-22","o":5,"h":5,"l":5,"c":5,"v":750},{"d":"1986-04-23","o":5,"h":5,"l":5,"c":5,"v":2325},{"d":"1986-04-24","o":5,"h":5,"l":5,"c":5,"v":580},{"d":"1986-04-25","o":5,"h":5,"l":5,"c":5,"v":443},{"d":"1986-04-28","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1986-04-29","o":5,"h":5,"l":5,"c":5,"v":2250},{"d":"1986-04-30","o":5,"h":5,"l":5,"c":5,"v":120},{"d":"1986-05-01","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1986-05-02","o":5,"h":5,"l":5,"c":5,"v":1883},{"d":"1986-05-05","o":5,"h":5,"l":5,"c":5,"v":3508},{"d":"1986-05-06","o":5,"h":5,"l":5,"c":5,"v":2218},{"d":"1986-05-07","o":5,"h":5,"l":5,"c":5,"v":30},{"d":"1986-05-08","o":5,"h":5,"l":5,"c":5,"v":7125},{"d":"1986-05-09","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1986-05-12","o":5,"h":5,"l":5,"c":5,"v":1125},{"d":"1986-05-13","o":5,"h":10,"l":5,"c":5,"v":2635},{"d":"1986-05-14","o":5,"h":10,"l":5,"c":5,"v":625},{"d":"1986-05-15","o":5,"h":10,"l":5,"c":5,"v":163},{"d":"1986-05-16","o":5,"h":10,"l":5,"c":5,"v":598},{"d":"1986-05-19","o":5,"h":10,"l":5,"c":5,"v":513},{"d":"1986-05-20","o":5,"h":5,"l":5,"c":5,"v":2638},{"d":"1986-05-21","o":5,"h":5,"l":5,"c":5,"v":188},{"d":"1986-05-22","o":5,"h":5,"l":5,"c":5,"v":335},{"d":"1986-05-23","o":5,"h":5,"l":5,"c":5,"v":10},{"d":"1986-05-27","o":5,"h":5,"l":5,"c":5,"v":700},{"d":"1986-05-28","o":5,"h":5,"l":5,"c":5,"v":528},{"d":"1986-05-29","o":5,"h":5,"l":5,"c":5,"v":1138},{"d":"1986-05-30","o":5,"h":5,"l":5,"c":5,"v":1163},{"d":"1986-06-02","o":5,"h":5,"l":5,"c":5,"v":255},{"d":"1986-06-03","o":5,"h":5,"l":5,"c":5,"v":1063},{"d":"1986-06-04","o":5,"h":5,"l":5,"c":5,"v":750},{"d":"1986-06-05","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-06-06","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1986-06-09","o":5,"h":5,"l":5,"c":5,"v":1293},{"d":"1986-06-10","o":5,"h":5,"l":5,"c":5,"v":1555},{"d":"1986-06-11","o":5,"h":5,"l":5,"c":5,"v":43},{"d":"1986-06-12","o":5,"h":5,"l":5,"c":5,"v":375},{"d":"1986-06-13","o":5,"h":5,"l":5,"c":5,"v":135},{"d":"1986-06-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-06-17","o":5,"h":5,"l":5,"c":5,"v":58},{"d":"1986-06-18","o":5,"h":5,"l":5,"c":5,"v":188},{"d":"1986-06-19","o":5,"h":5,"l":5,"c":5,"v":158},{"d":"1986-06-20","o":5,"h":10,"l":5,"c":5,"v":2758},{"d":"1986-06-23","o":5,"h":10,"l":5,"c":5,"v":2148},{"d":"1986-06-24","o":5,"h":10,"l":5,"c":5,"v":800},{"d":"1986-06-25","o":5,"h":5,"l":5,"c":5,"v":1075},{"d":"1986-06-26","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1986-06-27","o":5,"h":5,"l":5,"c":5,"v":253},{"d":"1986-06-30","o":5,"h":5,"l":5,"c":5,"v":443},{"d":"1986-07-01","o":5,"h":5,"l":5,"c":5,"v":163},{"d":"1986-07-02","o":5,"h":5,"l":5,"c":5,"v":1275},{"d":"1986-07-03","o":5,"h":5,"l":5,"c":5,"v":163},{"d":"1986-07-07","o":5,"h":5,"l":5,"c":5,"v":1008},{"d":"1986-07-08","o":5,"h":5,"l":5,"c":5,"v":1590},{"d":"1986-07-09","o":5,"h":5,"l":5,"c":5,"v":375},{"d":"1986-07-10","o":5,"h":5,"l":5,"c":5,"v":620},{"d":"1986-07-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-07-14","o":5,"h":5,"l":5,"c":5,"v":1075},{"d":"1986-07-15","o":5,"h":5,"l":5,"c":5,"v":665},{"d":"1986-07-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-07-17","o":5,"h":5,"l":5,"c":5,"v":1400},{"d":"1986-07-18","o":5,"h":5,"l":5,"c":5,"v":1055},{"d":"1986-07-21","o":5,"h":5,"l":5,"c":5,"v":233},{"d":"1986-07-22","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1986-07-23","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1986-07-24","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1986-07-25","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1986-07-28","o":5,"h":5,"l":5,"c":5,"v":28},{"d":"1986-07-29","o":5,"h":5,"l":5,"c":5,"v":275},{"d":"1986-07-30","o":5,"h":5,"l":5,"c":5,"v":3},{"d":"1986-07-31","o":5,"h":5,"l":5,"c":5,"v":1588},{"d":"1986-08-01","o":5,"h":5,"l":5,"c":5,"v":2123},{"d":"1986-08-04","o":5,"h":5,"l":5,"c":5,"v":3273},{"d":"1986-08-05","o":5,"h":5,"l":5,"c":5,"v":125},{"d":"1986-08-06","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1986-08-07","o":5,"h":5,"l":5,"c":5,"v":3},{"d":"1986-08-08","o":5,"h":5,"l":5,"c":5,"v":125},{"d":"1986-08-11","o":5,"h":5,"l":5,"c":5,"v":1480},{"d":"1986-08-12","o":5,"h":5,"l":5,"c":5,"v":335},{"d":"1986-08-13","o":5,"h":5,"l":5,"c":5,"v":310},{"d":"1986-08-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-08-15","o":5,"h":5,"l":5,"c":5,"v":473},{"d":"1986-08-18","o":5,"h":5,"l":5,"c":5,"v":60},{"d":"1986-08-19","o":5,"h":5,"l":5,"c":5,"v":3},{"d":"1986-08-20","o":5,"h":5,"l":5,"c":5,"v":38},{"d":"1986-08-21","o":5,"h":5,"l":5,"c":5,"v":288},{"d":"1986-08-22","o":5,"h":5,"l":5,"c":5,"v":1313},{"d":"1986-08-25","o":5,"h":5,"l":5,"c":5,"v":278},{"d":"1986-08-26","o":5,"h":5,"l":5,"c":5,"v":3},{"d":"1986-08-27","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1986-08-28","o":5,"h":5,"l":2.5,"c":2.5,"v":1768},{"d":"1986-08-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1120},{"d":"1986-09-02","o":2.5,"h":5,"l":2.5,"c":2.5,"v":3},{"d":"1986-09-03","o":2.5,"h":3.75,"l":2.5,"c":2.5,"v":525},{"d":"1986-09-04","o":2.5,"h":5,"l":2.5,"c":2.5,"v":653},{"d":"1986-09-05","o":2.5,"h":5,"l":2.5,"c":2.5,"v":50},{"d":"1986-09-08","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1986-09-09","o":2.5,"h":5,"l":2.5,"c":2.5,"v":500},{"d":"1986-09-10","o":2.5,"h":5,"l":2.5,"c":2.5,"v":135},{"d":"1986-09-11","o":2.5,"h":5,"l":2.5,"c":2.5,"v":183},{"d":"1986-09-12","o":2.5,"h":5,"l":2.5,"c":2.5,"v":245},{"d":"1986-09-15","o":2.5,"h":5,"l":2.5,"c":2.5,"v":238},{"d":"1986-09-16","o":2.5,"h":5,"l":2.5,"c":2.5,"v":628},{"d":"1986-09-17","o":2.5,"h":5,"l":2.5,"c":2.5,"v":30},{"d":"1986-09-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":105},{"d":"1986-09-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-09-22","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1620},{"d":"1986-09-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1986-09-24","o":2.5,"h":5,"l":2.5,"c":2.5,"v":793},{"d":"1986-09-25","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1986-09-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-09-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":40},{"d":"1986-09-30","o":2.5,"h":5,"l":2.5,"c":2.5,"v":770},{"d":"1986-10-01","o":2.5,"h":5,"l":2.5,"c":2.5,"v":150},{"d":"1986-10-02","o":2.5,"h":5,"l":2.5,"c":2.5,"v":2000},{"d":"1986-10-03","o":2.5,"h":5,"l":2.5,"c":2.5,"v":280},{"d":"1986-10-06","o":2.5,"h":5,"l":2.5,"c":2.5,"v":553},{"d":"1986-10-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-10-08","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1325},{"d":"1986-10-09","o":2.5,"h":5,"l":2.5,"c":2.5,"v":160},{"d":"1986-10-10","o":2.5,"h":5,"l":2.5,"c":2.5,"v":818},{"d":"1986-10-13","o":2.5,"h":5,"l":2.5,"c":2.5,"v":650},{"d":"1986-10-14","o":2.5,"h":5,"l":2.5,"c":2.5,"v":305},{"d":"1986-10-15","o":2.5,"h":5,"l":2.5,"c":2.5,"v":100},{"d":"1986-10-16","o":2.5,"h":5,"l":2.5,"c":2.5,"v":100},{"d":"1986-10-17","o":5,"h":5,"l":5,"c":5,"v":1685},{"d":"1986-10-20","o":5,"h":5,"l":5,"c":5,"v":2700},{"d":"1986-10-21","o":5,"h":5,"l":5,"c":5,"v":4275},{"d":"1986-10-22","o":5,"h":5,"l":5,"c":5,"v":1275},{"d":"1986-10-23","o":5,"h":5,"l":5,"c":5,"v":1388},{"d":"1986-10-24","o":5,"h":5,"l":5,"c":5,"v":1425},{"d":"1986-10-27","o":5,"h":5,"l":5,"c":5,"v":63},{"d":"1986-10-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-10-29","o":5,"h":5,"l":5,"c":5,"v":355},{"d":"1986-10-30","o":5,"h":5,"l":5,"c":5,"v":1825},{"d":"1986-10-31","o":5,"h":5,"l":5,"c":5,"v":883},{"d":"1986-11-03","o":5,"h":5,"l":5,"c":5,"v":793},{"d":"1986-11-04","o":5,"h":5,"l":5,"c":5,"v":400},{"d":"1986-11-05","o":5,"h":5,"l":5,"c":5,"v":1550},{"d":"1986-11-06","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-11-07","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"1986-11-10","o":5,"h":5,"l":5,"c":5,"v":1075},{"d":"1986-11-11","o":5,"h":5,"l":5,"c":5,"v":100},{"d":"1986-11-12","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1986-11-13","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1986-11-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-11-17","o":5,"h":5,"l":5,"c":5,"v":108},{"d":"1986-11-18","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"1986-11-19","o":5,"h":5,"l":5,"c":5,"v":358},{"d":"1986-11-20","o":5,"h":5,"l":5,"c":5,"v":748},{"d":"1986-11-21","o":5,"h":5,"l":5,"c":5,"v":93},{"d":"1986-11-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-11-25","o":5,"h":5,"l":5,"c":5,"v":300},{"d":"1986-11-26","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"1986-11-28","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1986-12-01","o":5,"h":5,"l":5,"c":5,"v":625},{"d":"1986-12-02","o":5,"h":5,"l":5,"c":5,"v":575},{"d":"1986-12-03","o":5,"h":5,"l":5,"c":5,"v":750},{"d":"1986-12-04","o":5,"h":5,"l":5,"c":5,"v":850},{"d":"1986-12-05","o":5,"h":5,"l":5,"c":5,"v":1015},{"d":"1986-12-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-12-09","o":5,"h":5,"l":5,"c":5,"v":120},{"d":"1986-12-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-12-11","o":5,"h":5,"l":5,"c":5,"v":725},{"d":"1986-12-12","o":5,"h":5,"l":5,"c":5,"v":88},{"d":"1986-12-15","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1986-12-16","o":5,"h":5,"l":5,"c":5,"v":5},{"d":"1986-12-17","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1986-12-18","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1986-12-19","o":5,"h":5,"l":5,"c":5,"v":783},{"d":"1986-12-22","o":5,"h":5,"l":2.5,"c":2.5,"v":825},{"d":"1986-12-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":4338},{"d":"1986-12-24","o":2.5,"h":5,"l":2.5,"c":2.5,"v":338},{"d":"1986-12-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1986-12-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":50},{"d":"1986-12-30","o":2.5,"h":5,"l":2.5,"c":2.5,"v":748},{"d":"1986-12-31","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1213},{"d":"1987-01-02","o":2.5,"h":5,"l":2.5,"c":2.5,"v":875},{"d":"1987-01-05","o":2.5,"h":5,"l":2.5,"c":2.5,"v":575},{"d":"1987-01-06","o":2.5,"h":5,"l":2.5,"c":2.5,"v":50},{"d":"1987-01-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-08","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1987-01-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-12","o":2.5,"h":5,"l":2.5,"c":2.5,"v":275},{"d":"1987-01-13","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-14","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1987-01-15","o":2.5,"h":5,"l":2.5,"c":2.5,"v":123},{"d":"1987-01-16","o":2.5,"h":5,"l":2.5,"c":2.5,"v":125},{"d":"1987-01-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-20","o":2.5,"h":5,"l":2.5,"c":2.5,"v":63},{"d":"1987-01-21","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1198},{"d":"1987-01-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":108},{"d":"1987-01-26","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1600},{"d":"1987-01-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-28","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-29","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-01-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-03","o":2.5,"h":5,"l":2.5,"c":2.5,"v":3},{"d":"1987-02-04","o":2.5,"h":5,"l":2.5,"c":2.5,"v":750},{"d":"1987-02-05","o":2.5,"h":5,"l":2.5,"c":2.5,"v":3000},{"d":"1987-02-06","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1375},{"d":"1987-02-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-11","o":2.5,"h":5,"l":2.5,"c":2.5,"v":825},{"d":"1987-02-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-13","o":2.5,"h":5,"l":2.5,"c":2.5,"v":75},{"d":"1987-02-17","o":2.5,"h":5,"l":2.5,"c":2.5,"v":325},{"d":"1987-02-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":115},{"d":"1987-02-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-20","o":2.5,"h":5,"l":2.5,"c":2.5,"v":250},{"d":"1987-02-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":313},{"d":"1987-02-24","o":2.5,"h":5,"l":2.5,"c":2.5,"v":425},{"d":"1987-02-25","o":2.5,"h":5,"l":2.5,"c":2.5,"v":125},{"d":"1987-02-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-02-27","o":5,"h":5,"l":5,"c":5,"v":5193},{"d":"1987-03-02","o":5,"h":5,"l":5,"c":5,"v":725},{"d":"1987-03-03","o":5,"h":5,"l":5,"c":5,"v":650},{"d":"1987-03-04","o":5,"h":5,"l":5,"c":5,"v":1095},{"d":"1987-03-05","o":5,"h":5,"l":5,"c":5,"v":375},{"d":"1987-03-06","o":5,"h":5,"l":5,"c":5,"v":263},{"d":"1987-03-09","o":5,"h":5,"l":5,"c":5,"v":1388},{"d":"1987-03-10","o":5,"h":5,"l":5,"c":5,"v":3900},{"d":"1987-03-11","o":5,"h":5,"l":5,"c":5,"v":4738},{"d":"1987-03-12","o":5,"h":5,"l":5,"c":5,"v":7513},{"d":"1987-03-13","o":5,"h":5,"l":5,"c":5,"v":6443},{"d":"1987-03-16","o":5,"h":5,"l":5,"c":5,"v":2503},{"d":"1987-03-17","o":5,"h":5,"l":5,"c":5,"v":3630},{"d":"1987-03-18","o":5,"h":5,"l":5,"c":5,"v":925},{"d":"1987-03-19","o":5,"h":5,"l":5,"c":5,"v":2470},{"d":"1987-03-20","o":5,"h":5,"l":5,"c":5,"v":475},{"d":"1987-03-23","o":5,"h":5,"l":5,"c":5,"v":750},{"d":"1987-03-24","o":5,"h":5,"l":5,"c":5,"v":5},{"d":"1987-03-25","o":5,"h":5,"l":5,"c":5,"v":608},{"d":"1987-03-26","o":5,"h":5,"l":5,"c":5,"v":125},{"d":"1987-03-27","o":5,"h":5,"l":5,"c":5,"v":350},{"d":"1987-03-30","o":5,"h":5,"l":5,"c":5,"v":2688},{"d":"1987-03-31","o":5,"h":5,"l":5,"c":5,"v":1503},{"d":"1987-04-01","o":5,"h":5,"l":5,"c":5,"v":4083},{"d":"1987-04-02","o":5,"h":5,"l":5,"c":5,"v":925},{"d":"1987-04-03","o":5,"h":5,"l":5,"c":5,"v":1020},{"d":"1987-04-06","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-04-07","o":5,"h":5,"l":5,"c":5,"v":2245},{"d":"1987-04-08","o":5,"h":10,"l":5,"c":5,"v":2363},{"d":"1987-04-09","o":5,"h":10,"l":5,"c":5,"v":905},{"d":"1987-04-10","o":5,"h":10,"l":5,"c":5,"v":1160},{"d":"1987-04-13","o":5,"h":10,"l":5,"c":5,"v":1463},{"d":"1987-04-14","o":5,"h":5,"l":5,"c":5,"v":2050},{"d":"1987-04-15","o":5,"h":5,"l":5,"c":5,"v":1038},{"d":"1987-04-16","o":5,"h":5,"l":5,"c":5,"v":960},{"d":"1987-04-20","o":5,"h":5,"l":5,"c":5,"v":2150},{"d":"1987-04-21","o":5,"h":5,"l":5,"c":5,"v":4775},{"d":"1987-04-22","o":5,"h":5,"l":5,"c":5,"v":850},{"d":"1987-04-23","o":5,"h":5,"l":5,"c":5,"v":208},{"d":"1987-04-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-04-27","o":5,"h":5,"l":5,"c":5,"v":1115},{"d":"1987-04-28","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1987-04-29","o":5,"h":5,"l":5,"c":5,"v":1125},{"d":"1987-04-30","o":5,"h":5,"l":5,"c":5,"v":1268},{"d":"1987-05-01","o":5,"h":5,"l":5,"c":5,"v":150},{"d":"1987-05-04","o":5,"h":5,"l":5,"c":5,"v":5},{"d":"1987-05-05","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1987-05-06","o":5,"h":5,"l":5,"c":5,"v":58},{"d":"1987-05-07","o":5,"h":5,"l":5,"c":5,"v":1413},{"d":"1987-05-08","o":5,"h":5,"l":5,"c":5,"v":1250},{"d":"1987-05-11","o":5,"h":5,"l":5,"c":5,"v":650},{"d":"1987-05-12","o":5,"h":5,"l":5,"c":5,"v":14918},{"d":"1987-05-13","o":5,"h":5,"l":5,"c":5,"v":275},{"d":"1987-05-14","o":5,"h":5,"l":5,"c":5,"v":150},{"d":"1987-05-15","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1987-05-18","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1987-05-19","o":5,"h":5,"l":5,"c":5,"v":715},{"d":"1987-05-20","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"1987-05-21","o":5,"h":5,"l":5,"c":5,"v":303},{"d":"1987-05-22","o":5,"h":5,"l":5,"c":5,"v":375},{"d":"1987-05-26","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-05-27","o":5,"h":5,"l":5,"c":5,"v":750},{"d":"1987-05-28","o":5,"h":5,"l":5,"c":5,"v":10},{"d":"1987-05-29","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1987-06-01","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1987-06-02","o":5,"h":5,"l":5,"c":5,"v":815},{"d":"1987-06-03","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-06-04","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-06-05","o":5,"h":5,"l":5,"c":5,"v":180},{"d":"1987-06-08","o":5,"h":5,"l":5,"c":5,"v":575},{"d":"1987-06-09","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-06-10","o":5,"h":5,"l":5,"c":5,"v":1453},{"d":"1987-06-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-06-12","o":5,"h":5,"l":5,"c":5,"v":15},{"d":"1987-06-15","o":5,"h":5,"l":5,"c":5,"v":265},{"d":"1987-06-16","o":5,"h":5,"l":5,"c":5,"v":275},{"d":"1987-06-17","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1987-06-18","o":5,"h":5,"l":5,"c":5,"v":530},{"d":"1987-06-19","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-06-22","o":5,"h":5,"l":5,"c":5,"v":175},{"d":"1987-06-23","o":5,"h":5,"l":5,"c":5,"v":743},{"d":"1987-06-24","o":5,"h":5,"l":5,"c":5,"v":1943},{"d":"1987-06-25","o":5,"h":5,"l":5,"c":5,"v":375},{"d":"1987-06-26","o":5,"h":5,"l":5,"c":5,"v":2088},{"d":"1987-06-29","o":5,"h":5,"l":5,"c":5,"v":650},{"d":"1987-06-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-07-01","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-07-02","o":5,"h":5,"l":5,"c":5,"v":1525},{"d":"1987-07-06","o":5,"h":5,"l":5,"c":5,"v":350},{"d":"1987-07-07","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1987-07-08","o":5,"h":5,"l":5,"c":5,"v":125},{"d":"1987-07-09","o":5,"h":5,"l":5,"c":5,"v":320},{"d":"1987-07-10","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1987-07-13","o":5,"h":5,"l":5,"c":5,"v":1643},{"d":"1987-07-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-07-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-07-16","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1987-07-17","o":5,"h":5,"l":5,"c":5,"v":425},{"d":"1987-07-20","o":5,"h":5,"l":5,"c":5,"v":4090},{"d":"1987-07-21","o":5,"h":5,"l":5,"c":5,"v":925},{"d":"1987-07-22","o":5,"h":5,"l":5,"c":5,"v":728},{"d":"1987-07-23","o":5,"h":5,"l":5,"c":5,"v":625},{"d":"1987-07-24","o":5,"h":5,"l":5,"c":5,"v":998},{"d":"1987-07-27","o":5,"h":5,"l":5,"c":5,"v":508},{"d":"1987-07-28","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1987-07-29","o":5,"h":5,"l":5,"c":5,"v":8},{"d":"1987-07-30","o":5,"h":5,"l":5,"c":5,"v":260},{"d":"1987-07-31","o":5,"h":5,"l":5,"c":5,"v":625},{"d":"1987-08-03","o":5,"h":5,"l":5,"c":5,"v":488},{"d":"1987-08-04","o":5,"h":5,"l":5,"c":5,"v":1413},{"d":"1987-08-05","o":5,"h":5,"l":5,"c":5,"v":990},{"d":"1987-08-06","o":5,"h":5,"l":5,"c":5,"v":325},{"d":"1987-08-07","o":5,"h":5,"l":5,"c":5,"v":350},{"d":"1987-08-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-08-11","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1987-08-12","o":5,"h":5,"l":5,"c":5,"v":635},{"d":"1987-08-13","o":5,"h":5,"l":5,"c":5,"v":225},{"d":"1987-08-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-08-17","o":5,"h":5,"l":5,"c":5,"v":15},{"d":"1987-08-18","o":5,"h":5,"l":5,"c":5,"v":850},{"d":"1987-08-19","o":5,"h":5,"l":5,"c":5,"v":1443},{"d":"1987-08-20","o":5,"h":5,"l":5,"c":5,"v":500},{"d":"1987-08-21","o":5,"h":5,"l":5,"c":5,"v":4050},{"d":"1987-08-24","o":5,"h":5,"l":5,"c":5,"v":1413},{"d":"1987-08-25","o":5,"h":5,"l":5,"c":5,"v":250},{"d":"1987-08-26","o":5,"h":5,"l":5,"c":5,"v":895},{"d":"1987-08-27","o":5,"h":5,"l":5,"c":5,"v":625},{"d":"1987-08-28","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-08-31","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-01","o":5,"h":5,"l":5,"c":5,"v":40},{"d":"1987-09-02","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-03","o":5,"h":5,"l":5,"c":5,"v":425},{"d":"1987-09-04","o":5,"h":5,"l":5,"c":5,"v":888},{"d":"1987-09-08","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-09","o":5,"h":5,"l":5,"c":5,"v":3},{"d":"1987-09-10","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-11","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-14","o":5,"h":5,"l":5,"c":5,"v":200},{"d":"1987-09-15","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-16","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-17","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1987-09-18","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1987-09-21","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-22","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-23","o":5,"h":5,"l":5,"c":5,"v":825},{"d":"1987-09-24","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-09-25","o":5,"h":5,"l":5,"c":5,"v":400},{"d":"1987-09-28","o":5,"h":5,"l":5,"c":5,"v":120},{"d":"1987-09-29","o":5,"h":5,"l":5,"c":5,"v":650},{"d":"1987-09-30","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-10-01","o":5,"h":5,"l":5,"c":5,"v":540},{"d":"1987-10-02","o":5,"h":5,"l":5,"c":5,"v":625},{"d":"1987-10-05","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-10-06","o":5,"h":5,"l":5,"c":5,"v":25},{"d":"1987-10-07","o":5,"h":5,"l":5,"c":5,"v":770},{"d":"1987-10-08","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1987-10-09","o":5,"h":5,"l":5,"c":5,"v":225},{"d":"1987-10-12","o":5,"h":5,"l":5,"c":5,"v":640},{"d":"1987-10-13","o":5,"h":5,"l":5,"c":5,"v":270},{"d":"1987-10-14","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1987-10-15","o":5,"h":5,"l":5,"c":5,"v":853},{"d":"1987-10-16","o":5,"h":5,"l":5,"c":5,"v":175},{"d":"1987-10-19","o":5,"h":5,"l":2.5,"c":2.5,"v":500},{"d":"1987-10-20","o":2.5,"h":5,"l":2.5,"c":2.5,"v":875},{"d":"1987-10-21","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1275},{"d":"1987-10-22","o":2.5,"h":5,"l":2.5,"c":2.5,"v":500},{"d":"1987-10-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1987-10-26","o":2.5,"h":5,"l":2.5,"c":2.5,"v":250},{"d":"1987-10-27","o":2.5,"h":5,"l":2.5,"c":2.5,"v":105},{"d":"1987-10-28","o":2.5,"h":5,"l":2.5,"c":2.5,"v":625},{"d":"1987-10-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":908},{"d":"1987-10-30","o":2.5,"h":5,"l":2.5,"c":2.5,"v":133},{"d":"1987-11-02","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1000},{"d":"1987-11-03","o":2.5,"h":5,"l":2.5,"c":2.5,"v":373},{"d":"1987-11-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-11-05","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-11-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-11-09","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-11-10","o":5,"h":5,"l":5,"c":5,"v":1500},{"d":"1987-11-11","o":5,"h":5,"l":2.5,"c":2.5,"v":1408},{"d":"1987-11-12","o":2.5,"h":5,"l":2.5,"c":2.5,"v":905},{"d":"1987-11-13","o":2.5,"h":5,"l":2.5,"c":2.5,"v":38},{"d":"1987-11-16","o":2.5,"h":5,"l":2.5,"c":2.5,"v":475},{"d":"1987-11-17","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1987-11-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":563},{"d":"1987-11-19","o":2.5,"h":5,"l":2.5,"c":2.5,"v":375},{"d":"1987-11-20","o":5,"h":5,"l":5,"c":5,"v":475},{"d":"1987-11-23","o":5,"h":5,"l":5,"c":5,"v":513},{"d":"1987-11-24","o":5,"h":5,"l":5,"c":5,"v":50},{"d":"1987-11-25","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"1987-11-27","o":5,"h":5,"l":5,"c":5,"v":788},{"d":"1987-11-30","o":5,"h":5,"l":2.5,"c":2.5,"v":35},{"d":"1987-12-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1987-12-02","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1987-12-03","o":2.5,"h":5,"l":2.5,"c":2.5,"v":755},{"d":"1987-12-04","o":2.5,"h":5,"l":2.5,"c":2.5,"v":663},{"d":"1987-12-07","o":2.5,"h":5,"l":2.5,"c":2.5,"v":905},{"d":"1987-12-08","o":2.5,"h":5,"l":2.5,"c":2.5,"v":88},{"d":"1987-12-09","o":2.5,"h":5,"l":2.5,"c":2.5,"v":500},{"d":"1987-12-10","o":2.5,"h":5,"l":2.5,"c":2.5,"v":500},{"d":"1987-12-11","o":2.5,"h":5,"l":2.5,"c":2.5,"v":118},{"d":"1987-12-14","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1020},{"d":"1987-12-15","o":2.5,"h":5,"l":2.5,"c":2.5,"v":875},{"d":"1987-12-16","o":2.5,"h":5,"l":2.5,"c":2.5,"v":63},{"d":"1987-12-17","o":2.5,"h":5,"l":2.5,"c":2.5,"v":2178},{"d":"1987-12-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1625},{"d":"1987-12-21","o":2.5,"h":5,"l":2.5,"c":2.5,"v":2400},{"d":"1987-12-22","o":2.5,"h":5,"l":2.5,"c":2.5,"v":950},{"d":"1987-12-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":3000},{"d":"1987-12-24","o":2.5,"h":5,"l":2.5,"c":2.5,"v":300},{"d":"1987-12-28","o":2.5,"h":5,"l":2.5,"c":2.5,"v":950},{"d":"1987-12-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":763},{"d":"1987-12-30","o":2.5,"h":5,"l":2.5,"c":2.5,"v":863},{"d":"1987-12-31","o":2.5,"h":5,"l":2.5,"c":2.5,"v":2183},{"d":"1988-01-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-01-05","o":2.5,"h":5,"l":2.5,"c":2.5,"v":500},{"d":"1988-01-06","o":2.5,"h":5,"l":2.5,"c":2.5,"v":988},{"d":"1988-01-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-01-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-01-11","o":2.5,"h":5,"l":2.5,"c":2.5,"v":50},{"d":"1988-01-12","o":2.5,"h":5,"l":2.5,"c":2.5,"v":205},{"d":"1988-01-13","o":2.5,"h":5,"l":2.5,"c":2.5,"v":300},{"d":"1988-01-14","o":2.5,"h":5,"l":2.5,"c":2.5,"v":33},{"d":"1988-01-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-01-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":950},{"d":"1988-01-19","o":2.5,"h":5,"l":2.5,"c":2.5,"v":75},{"d":"1988-01-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-01-21","o":2.5,"h":5,"l":2.5,"c":2.5,"v":338},{"d":"1988-01-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-01-25","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1988-01-26","o":2.5,"h":5,"l":2.5,"c":2.5,"v":75},{"d":"1988-01-27","o":2.5,"h":5,"l":2.5,"c":2.5,"v":175},{"d":"1988-01-28","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1988-01-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":68},{"d":"1988-02-01","o":2.5,"h":5,"l":2.5,"c":2.5,"v":4425},{"d":"1988-02-02","o":5,"h":5,"l":5,"c":5,"v":1013},{"d":"1988-02-03","o":5,"h":5,"l":5,"c":5,"v":280},{"d":"1988-02-04","o":5,"h":5,"l":5,"c":5,"v":75},{"d":"1988-02-05","o":5,"h":5,"l":5,"c":5,"v":585},{"d":"1988-02-08","o":5,"h":5,"l":5,"c":5,"v":875},{"d":"1988-02-09","o":5,"h":5,"l":5,"c":5,"v":263},{"d":"1988-02-10","o":5,"h":5,"l":2.5,"c":2.5,"v":2875},{"d":"1988-02-11","o":2.5,"h":5,"l":2.5,"c":2.5,"v":673},{"d":"1988-02-12","o":2.5,"h":5,"l":2.5,"c":2.5,"v":3125},{"d":"1988-02-16","o":2.5,"h":5,"l":2.5,"c":2.5,"v":23},{"d":"1988-02-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-02-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-02-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-02-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-02-23","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1988-02-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-02-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-02-26","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1250},{"d":"1988-02-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":188},{"d":"1988-03-01","o":2.5,"h":5,"l":2.5,"c":2.5,"v":25},{"d":"1988-03-02","o":2.5,"h":5,"l":2.5,"c":2.5,"v":650},{"d":"1988-03-03","o":2.5,"h":5,"l":2.5,"c":2.5,"v":88},{"d":"1988-03-04","o":2.5,"h":5,"l":2.5,"c":2.5,"v":88},{"d":"1988-03-07","o":2.5,"h":5,"l":2.5,"c":2.5,"v":438},{"d":"1988-03-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-09","o":2.5,"h":5,"l":2.5,"c":2.5,"v":13},{"d":"1988-03-10","o":2.5,"h":5,"l":2.5,"c":2.5,"v":375},{"d":"1988-03-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-14","o":2.5,"h":5,"l":2.5,"c":2.5,"v":375},{"d":"1988-03-15","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-17","o":2.5,"h":5,"l":2.5,"c":2.5,"v":563},{"d":"1988-03-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":125},{"d":"1988-03-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-22","o":5,"h":5,"l":5,"c":5,"v":875},{"d":"1988-03-23","o":5,"h":5,"l":5,"c":5,"v":15},{"d":"1988-03-24","o":5,"h":5,"l":2.5,"c":2.5,"v":850},{"d":"1988-03-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-03-28","o":2.5,"h":5,"l":2.5,"c":2.5,"v":213},{"d":"1988-03-29","o":2.5,"h":5,"l":2.5,"c":2.5,"v":1363},{"d":"1988-03-30","o":2.5,"h":5,"l":2.5,"c":2.5,"v":2930},{"d":"1988-03-31","o":2.5,"h":5,"l":2.5,"c":2.5,"v":2375},{"d":"1988-04-04","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-05","o":2.5,"h":5,"l":2.5,"c":2.5,"v":250},{"d":"1988-04-06","o":2.5,"h":5,"l":2.5,"c":2.5,"v":300},{"d":"1988-04-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-08","o":2.5,"h":5,"l":2.5,"c":2.5,"v":230},{"d":"1988-04-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-13","o":2.5,"h":5,"l":2.5,"c":2.5,"v":605},{"d":"1988-04-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-15","o":2.5,"h":5,"l":2.5,"c":2.5,"v":50},{"d":"1988-04-18","o":2.5,"h":5,"l":2.5,"c":2.5,"v":338},{"d":"1988-04-19","o":2.5,"h":5,"l":2.5,"c":2.5,"v":625},{"d":"1988-04-20","o":2.5,"h":5,"l":2.5,"c":2.5,"v":13},{"d":"1988-04-21","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-04-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1988-04-28","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1988-04-29","o":2,"h":3,"l":1.5,"c":1.5,"v":400},{"d":"1988-05-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-05-03","o":2,"h":3.25,"l":2,"c":2,"v":50},{"d":"1988-05-04","o":2,"h":3,"l":2,"c":2,"v":500},{"d":"1988-05-05","o":2.25,"h":3,"l":2.25,"c":2.25,"v":750},{"d":"1988-05-06","o":2.5,"h":3,"l":2.5,"c":2.5,"v":2000},{"d":"1988-05-09","o":2.5,"h":3.25,"l":2.5,"c":2.5,"v":250},{"d":"1988-05-10","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-05-11","o":2.5,"h":3,"l":2.5,"c":2.5,"v":150},{"d":"1988-05-12","o":2.5,"h":3,"l":2.5,"c":2.5,"v":650},{"d":"1988-05-13","o":2.5,"h":3,"l":2.5,"c":2.5,"v":0},{"d":"1988-05-16","o":2.5,"h":3,"l":2.5,"c":2.5,"v":400},{"d":"1988-05-17","o":2.5,"h":3,"l":2.5,"c":2.5,"v":0},{"d":"1988-05-18","o":2.75,"h":3,"l":2.75,"c":2.75,"v":3000},{"d":"1988-05-19","o":2.75,"h":3.5,"l":2.75,"c":2.75,"v":1150},{"d":"1988-05-20","o":3.25,"h":4,"l":3.25,"c":3.25,"v":3250},{"d":"1988-05-23","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":2900},{"d":"1988-05-24","o":3.75,"h":4,"l":3,"c":3,"v":150},{"d":"1988-05-25","o":3,"h":4,"l":3,"c":3,"v":50},{"d":"1988-05-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1988-05-27","o":3,"h":4,"l":3,"c":3,"v":300},{"d":"1988-05-31","o":3,"h":4,"l":3,"c":3,"v":100},{"d":"1988-06-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1988-06-02","o":3.25,"h":4,"l":3.25,"c":3.25,"v":800},{"d":"1988-06-03","o":3.25,"h":4,"l":3.25,"c":3.25,"v":1000},{"d":"1988-06-06","o":3.5,"h":4,"l":3.5,"c":3.5,"v":1150},{"d":"1988-06-07","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2000},{"d":"1988-06-08","o":3.5,"h":4,"l":3.5,"c":3.5,"v":50},{"d":"1988-06-09","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":50},{"d":"1988-06-10","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1000},{"d":"1988-06-13","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":3350},{"d":"1988-06-14","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":6250},{"d":"1988-06-15","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":5700},{"d":"1988-06-16","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":500},{"d":"1988-06-17","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":900},{"d":"1988-06-20","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":900},{"d":"1988-06-21","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":1000},{"d":"1988-06-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1988-06-23","o":3.25,"h":3.5,"l":3,"c":3,"v":950},{"d":"1988-06-24","o":3,"h":3.25,"l":3,"c":3,"v":1750},{"d":"1988-06-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1988-06-28","o":3,"h":3.25,"l":3,"c":3,"v":300},{"d":"1988-06-29","o":3,"h":3.25,"l":3,"c":3,"v":50},{"d":"1988-06-30","o":3,"h":3,"l":2.75,"c":2.75,"v":1800},{"d":"1988-07-01","o":2.75,"h":3,"l":2.75,"c":2.75,"v":600},{"d":"1988-07-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1988-07-06","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1988-07-07","o":2.75,"h":3,"l":2.5,"c":2.5,"v":3700},{"d":"1988-07-08","o":2.5,"h":3,"l":2.5,"c":2.5,"v":750},{"d":"1988-07-11","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1988-07-12","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":3100},{"d":"1988-07-13","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":700},{"d":"1988-07-14","o":2.75,"h":3,"l":2.75,"c":2.75,"v":2750},{"d":"1988-07-15","o":2.75,"h":3,"l":2.75,"c":2.75,"v":300},{"d":"1988-07-18","o":2.75,"h":3,"l":2.75,"c":2.75,"v":500},{"d":"1988-07-19","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":3500},{"d":"1988-07-20","o":3,"h":3.25,"l":3,"c":3,"v":6000},{"d":"1988-07-21","o":3,"h":3.25,"l":3,"c":3,"v":3700},{"d":"1988-07-22","o":3,"h":3.25,"l":3,"c":3,"v":1500},{"d":"1988-07-25","o":3,"h":3.25,"l":3,"c":3,"v":1000},{"d":"1988-07-26","o":3,"h":3.25,"l":3,"c":3,"v":500},{"d":"1988-07-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1988-07-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1988-07-29","o":3,"h":3.25,"l":3,"c":3,"v":500},{"d":"1988-08-01","o":3,"h":3.25,"l":3,"c":3,"v":350},{"d":"1988-08-02","o":3,"h":3.25,"l":3,"c":3,"v":450},{"d":"1988-08-03","o":3,"h":3.25,"l":3,"c":3,"v":2500},{"d":"1988-08-04","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1750},{"d":"1988-08-05","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":500},{"d":"1988-08-08","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1500},{"d":"1988-08-09","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1500},{"d":"1988-08-10","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":6650},{"d":"1988-08-11","o":3.5,"h":4,"l":3.5,"c":3.5,"v":1050},{"d":"1988-08-12","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":1750},{"d":"1988-08-15","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2500},{"d":"1988-08-16","o":3.5,"h":4,"l":3.5,"c":3.5,"v":400},{"d":"1988-08-17","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-08-18","o":3.5,"h":4,"l":3.5,"c":3.5,"v":400},{"d":"1988-08-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-08-22","o":3.5,"h":4,"l":3.5,"c":3.5,"v":400},{"d":"1988-08-23","o":3.5,"h":4,"l":3.5,"c":3.5,"v":200},{"d":"1988-08-24","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2250},{"d":"1988-08-25","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2650},{"d":"1988-08-26","o":3.5,"h":4,"l":3.5,"c":3.5,"v":800},{"d":"1988-08-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-08-30","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2850},{"d":"1988-08-31","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2100},{"d":"1988-09-01","o":3.5,"h":4,"l":3.25,"c":3.25,"v":7500},{"d":"1988-09-02","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2250},{"d":"1988-09-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-09-07","o":3.5,"h":4,"l":3.5,"c":3.5,"v":1800},{"d":"1988-09-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1988-09-09","o":3.75,"h":4,"l":3.75,"c":3.75,"v":250},{"d":"1988-09-12","o":3.75,"h":4,"l":3.75,"c":3.75,"v":0},{"d":"1988-09-13","o":4,"h":4,"l":4,"c":4,"v":2000},{"d":"1988-09-14","o":4,"h":4.5,"l":4,"c":4,"v":2000},{"d":"1988-09-15","o":4.25,"h":5,"l":4.25,"c":4.25,"v":6200},{"d":"1988-09-16","o":4.25,"h":5,"l":4.25,"c":4.25,"v":500},{"d":"1988-09-19","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1988-09-20","o":4.25,"h":5,"l":4.25,"c":4.25,"v":900},{"d":"1988-09-21","o":4.25,"h":5,"l":4.25,"c":4.25,"v":750},{"d":"1988-09-22","o":4.25,"h":5,"l":4.25,"c":4.25,"v":700},{"d":"1988-09-23","o":5,"h":5.5,"l":5,"c":5,"v":3400},{"d":"1988-09-26","o":5,"h":5.5,"l":4.75,"c":4.75,"v":2300},{"d":"1988-09-27","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1988-09-28","o":5,"h":5.5,"l":5,"c":5,"v":600},{"d":"1988-09-29","o":5,"h":5.5,"l":5,"c":5,"v":150},{"d":"1988-09-30","o":5,"h":5.5,"l":5,"c":5,"v":1050},{"d":"1988-10-03","o":5,"h":5.75,"l":5,"c":5,"v":3800},{"d":"1988-10-04","o":5,"h":5.5,"l":5,"c":5,"v":2500},{"d":"1988-10-05","o":5,"h":5.5,"l":5,"c":5,"v":50},{"d":"1988-10-06","o":5,"h":5.5,"l":5,"c":5,"v":250},{"d":"1988-10-07","o":5,"h":5.25,"l":5,"c":5,"v":5200},{"d":"1988-10-10","o":5,"h":5.25,"l":4.75,"c":4.75,"v":1450},{"d":"1988-10-11","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":1850},{"d":"1988-10-12","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":500},{"d":"1988-10-13","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":1700},{"d":"1988-10-14","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":900},{"d":"1988-10-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":400},{"d":"1988-10-18","o":5,"h":5.25,"l":5,"c":5,"v":5250},{"d":"1988-10-19","o":5,"h":5.25,"l":5,"c":5,"v":4500},{"d":"1988-10-20","o":5,"h":5,"l":5,"c":5,"v":2300},{"d":"1988-10-21","o":5,"h":5,"l":4.75,"c":4.75,"v":2750},{"d":"1988-10-24","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":2800},{"d":"1988-10-25","o":5,"h":5.25,"l":5,"c":5,"v":750},{"d":"1988-10-26","o":5,"h":5.5,"l":5,"c":5,"v":2800},{"d":"1988-10-27","o":5,"h":5.5,"l":5,"c":5,"v":1000},{"d":"1988-10-28","o":5,"h":5.25,"l":5,"c":5,"v":1200},{"d":"1988-10-31","o":5,"h":5.25,"l":5,"c":5,"v":450},{"d":"1988-11-01","o":5,"h":5.25,"l":4.75,"c":4.75,"v":300},{"d":"1988-11-02","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":650},{"d":"1988-11-03","o":5,"h":5.25,"l":5,"c":5,"v":400},{"d":"1988-11-04","o":5,"h":5.25,"l":5,"c":5,"v":550},{"d":"1988-11-07","o":5,"h":5,"l":5,"c":5,"v":2750},{"d":"1988-11-08","o":5,"h":5.25,"l":5,"c":5,"v":1600},{"d":"1988-11-09","o":5,"h":5.25,"l":5,"c":5,"v":2800},{"d":"1988-11-10","o":5,"h":5.25,"l":4.75,"c":4.75,"v":5000},{"d":"1988-11-11","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":1250},{"d":"1988-11-14","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1650},{"d":"1988-11-15","o":4.75,"h":5,"l":4.75,"c":4.75,"v":3000},{"d":"1988-11-16","o":4.75,"h":5,"l":4.75,"c":4.75,"v":3950},{"d":"1988-11-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":5650},{"d":"1988-11-18","o":4.75,"h":5,"l":4.75,"c":4.75,"v":150},{"d":"1988-11-21","o":5,"h":5,"l":5,"c":5,"v":4750},{"d":"1988-11-22","o":5,"h":5,"l":4.75,"c":4.75,"v":4150},{"d":"1988-11-23","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1988-11-25","o":4.75,"h":5,"l":4.75,"c":4.75,"v":500},{"d":"1988-11-28","o":4.75,"h":5,"l":4.75,"c":4.75,"v":50},{"d":"1988-11-29","o":5,"h":5,"l":5,"c":5,"v":1000},{"d":"1988-11-30","o":5,"h":5,"l":5,"c":5,"v":400},{"d":"1988-12-01","o":5,"h":5,"l":4.75,"c":4.75,"v":2850},{"d":"1988-12-02","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1800},{"d":"1988-12-05","o":4.75,"h":5,"l":4.75,"c":4.75,"v":750},{"d":"1988-12-06","o":5,"h":5.25,"l":5,"c":5,"v":7350},{"d":"1988-12-07","o":5,"h":5.5,"l":5,"c":5,"v":3400},{"d":"1988-12-08","o":5,"h":5.25,"l":5,"c":5,"v":2550},{"d":"1988-12-09","o":5,"h":5.25,"l":4.75,"c":4.75,"v":3700},{"d":"1988-12-12","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":400},{"d":"1988-12-13","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":1800},{"d":"1988-12-14","o":5,"h":5,"l":5,"c":5,"v":6950},{"d":"1988-12-15","o":5,"h":5,"l":4.75,"c":4.75,"v":500},{"d":"1988-12-16","o":4.75,"h":5,"l":4.75,"c":4.75,"v":400},{"d":"1988-12-19","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2650},{"d":"1988-12-20","o":4.75,"h":5,"l":4.75,"c":4.75,"v":550},{"d":"1988-12-21","o":4.75,"h":5,"l":4.75,"c":4.75,"v":250},{"d":"1988-12-22","o":4.75,"h":5,"l":4.75,"c":4.75,"v":9500},{"d":"1988-12-23","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1900},{"d":"1988-12-27","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":10050},{"d":"1988-12-28","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":1550},{"d":"1988-12-29","o":4.25,"h":4.75,"l":4.25,"c":4.25,"v":3600},{"d":"1988-12-30","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3600},{"d":"1989-01-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-01-04","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2500},{"d":"1989-01-05","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2500},{"d":"1989-01-06","o":4.5,"h":5,"l":4.5,"c":4.5,"v":10900},{"d":"1989-01-09","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":1150},{"d":"1989-01-10","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":5650},{"d":"1989-01-11","o":4.75,"h":5.25,"l":4.75,"c":4.75,"v":1000},{"d":"1989-01-12","o":4.75,"h":5,"l":4.75,"c":4.75,"v":3100},{"d":"1989-01-13","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2150},{"d":"1989-01-16","o":4.75,"h":5,"l":4.75,"c":4.75,"v":200},{"d":"1989-01-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":400},{"d":"1989-01-18","o":4.75,"h":5,"l":4.75,"c":4.75,"v":5450},{"d":"1989-01-19","o":4.75,"h":5,"l":4.5,"c":4.5,"v":1200},{"d":"1989-01-20","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2650},{"d":"1989-01-23","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-01-24","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":4600},{"d":"1989-01-25","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":3000},{"d":"1989-01-26","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":400},{"d":"1989-01-27","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1450},{"d":"1989-01-30","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":800},{"d":"1989-01-31","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":250},{"d":"1989-02-01","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":9950},{"d":"1989-02-02","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1500},{"d":"1989-02-03","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":300},{"d":"1989-02-06","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":500},{"d":"1989-02-07","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":300},{"d":"1989-02-08","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":550},{"d":"1989-02-09","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":400},{"d":"1989-02-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1600},{"d":"1989-02-13","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1750},{"d":"1989-02-14","o":4.5,"h":4.75,"l":4.25,"c":4.25,"v":5200},{"d":"1989-02-15","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2050},{"d":"1989-02-16","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2200},{"d":"1989-02-17","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":500},{"d":"1989-02-21","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":2750},{"d":"1989-02-22","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":150},{"d":"1989-02-23","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1050},{"d":"1989-02-24","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-02-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-02-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-03-01","o":4.75,"h":5,"l":4.75,"c":4.75,"v":11000},{"d":"1989-03-02","o":4.75,"h":5,"l":4.5,"c":4.5,"v":250},{"d":"1989-03-03","o":4.75,"h":5,"l":4.75,"c":4.75,"v":700},{"d":"1989-03-06","o":4.75,"h":5,"l":4.75,"c":4.75,"v":150},{"d":"1989-03-07","o":4.75,"h":4.75,"l":4.5,"c":4.5,"v":1700},{"d":"1989-03-08","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":0},{"d":"1989-03-09","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":650},{"d":"1989-03-10","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":350},{"d":"1989-03-13","o":4.5,"h":5,"l":4.5,"c":4.5,"v":100},{"d":"1989-03-14","o":4.5,"h":5,"l":4.5,"c":4.5,"v":250},{"d":"1989-03-15","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":100},{"d":"1989-03-16","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1200},{"d":"1989-03-17","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2400},{"d":"1989-03-20","o":4.75,"h":5,"l":4.75,"c":4.75,"v":500},{"d":"1989-03-21","o":4.75,"h":5,"l":4.75,"c":4.75,"v":500},{"d":"1989-03-22","o":4.75,"h":5,"l":4.75,"c":4.75,"v":250},{"d":"1989-03-23","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2550},{"d":"1989-03-27","o":4.75,"h":5,"l":4.75,"c":4.75,"v":200},{"d":"1989-03-28","o":4.75,"h":5,"l":4.75,"c":4.75,"v":500},{"d":"1989-03-29","o":4.75,"h":5,"l":4.75,"c":4.75,"v":1500},{"d":"1989-03-30","o":4.75,"h":5,"l":4.75,"c":4.75,"v":700},{"d":"1989-03-31","o":4.75,"h":5,"l":4.75,"c":4.75,"v":500},{"d":"1989-04-03","o":4.75,"h":5,"l":4.5,"c":4.5,"v":1850},{"d":"1989-04-04","o":4.5,"h":5,"l":4.5,"c":4.5,"v":150},{"d":"1989-04-05","o":4.5,"h":5,"l":4.5,"c":4.5,"v":850},{"d":"1989-04-06","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":1050},{"d":"1989-04-07","o":4.75,"h":5,"l":4.75,"c":4.75,"v":2550},{"d":"1989-04-10","o":4.75,"h":5,"l":4.75,"c":4.75,"v":900},{"d":"1989-04-11","o":4.75,"h":5,"l":4.75,"c":4.75,"v":550},{"d":"1989-04-12","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1350},{"d":"1989-04-13","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1600},{"d":"1989-04-14","o":4.75,"h":5,"l":4.75,"c":4.75,"v":600},{"d":"1989-04-17","o":5,"h":5.25,"l":5,"c":5,"v":5100},{"d":"1989-04-18","o":5,"h":5.25,"l":5,"c":5,"v":3200},{"d":"1989-04-19","o":5,"h":5.5,"l":5,"c":5,"v":550},{"d":"1989-04-20","o":5,"h":5.5,"l":5,"c":5,"v":850},{"d":"1989-04-21","o":5,"h":5.5,"l":5,"c":5,"v":750},{"d":"1989-04-24","o":5,"h":5.25,"l":5,"c":5,"v":550},{"d":"1989-04-25","o":5,"h":5.25,"l":5,"c":5,"v":2100},{"d":"1989-04-26","o":5,"h":5.25,"l":5,"c":5,"v":2000},{"d":"1989-04-27","o":5,"h":5.25,"l":5,"c":5,"v":900},{"d":"1989-04-28","o":5,"h":5.25,"l":4.75,"c":4.75,"v":400},{"d":"1989-05-01","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":0},{"d":"1989-05-02","o":5,"h":5.25,"l":5,"c":5,"v":400},{"d":"1989-05-03","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":11300},{"d":"1989-05-04","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":1650},{"d":"1989-05-05","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":5800},{"d":"1989-05-08","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":3950},{"d":"1989-05-09","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1700},{"d":"1989-05-10","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":2950},{"d":"1989-05-11","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":2150},{"d":"1989-05-12","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1000},{"d":"1989-05-15","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1500},{"d":"1989-05-16","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":2300},{"d":"1989-05-17","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":2900},{"d":"1989-05-18","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":4350},{"d":"1989-05-19","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1850},{"d":"1989-05-22","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":2500},{"d":"1989-05-23","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1250},{"d":"1989-05-24","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":500},{"d":"1989-05-25","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":500},{"d":"1989-05-26","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1750},{"d":"1989-05-30","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":3800},{"d":"1989-05-31","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":4050},{"d":"1989-06-01","o":6.75,"h":7,"l":6.75,"c":6.75,"v":5800},{"d":"1989-06-02","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1350},{"d":"1989-06-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1500},{"d":"1989-06-06","o":6.75,"h":7,"l":6.75,"c":6.75,"v":500},{"d":"1989-06-07","o":6.75,"h":7,"l":6.75,"c":6.75,"v":550},{"d":"1989-06-08","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1900},{"d":"1989-06-09","o":6.75,"h":7,"l":6.75,"c":6.75,"v":3200},{"d":"1989-06-12","o":6.75,"h":7,"l":6.75,"c":6.75,"v":750},{"d":"1989-06-13","o":6.75,"h":7,"l":6.75,"c":6.75,"v":850},{"d":"1989-06-14","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":3050},{"d":"1989-06-15","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1989-06-16","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":350},{"d":"1989-06-19","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":800},{"d":"1989-06-20","o":7,"h":7.5,"l":7,"c":7,"v":3600},{"d":"1989-06-21","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1989-06-22","o":7,"h":7.5,"l":7,"c":7,"v":750},{"d":"1989-06-23","o":7,"h":7.5,"l":7,"c":7,"v":2100},{"d":"1989-06-26","o":7,"h":7.25,"l":7,"c":7,"v":3900},{"d":"1989-06-27","o":7,"h":7.25,"l":7,"c":7,"v":2700},{"d":"1989-06-28","o":7,"h":7,"l":6.75,"c":6.75,"v":3950},{"d":"1989-06-29","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1850},{"d":"1989-06-30","o":6.75,"h":7,"l":6.75,"c":6.75,"v":4200},{"d":"1989-07-03","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1989-07-05","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":0},{"d":"1989-07-06","o":6.75,"h":7,"l":6.75,"c":6.75,"v":800},{"d":"1989-07-07","o":6.75,"h":7,"l":6.75,"c":6.75,"v":200},{"d":"1989-07-10","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1200},{"d":"1989-07-11","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1050},{"d":"1989-07-12","o":6.75,"h":7,"l":6.75,"c":6.75,"v":50},{"d":"1989-07-13","o":7,"h":7,"l":7,"c":7,"v":1400},{"d":"1989-07-14","o":7,"h":7.25,"l":7,"c":7,"v":450},{"d":"1989-07-17","o":7,"h":7.25,"l":7,"c":7,"v":1250},{"d":"1989-07-18","o":7,"h":7.25,"l":7,"c":7,"v":600},{"d":"1989-07-19","o":7,"h":7.25,"l":7,"c":7,"v":350},{"d":"1989-07-20","o":7,"h":7.25,"l":7,"c":7,"v":7400},{"d":"1989-07-21","o":7,"h":7.25,"l":7,"c":7,"v":750},{"d":"1989-07-24","o":7,"h":7.25,"l":7,"c":7,"v":1300},{"d":"1989-07-25","o":7,"h":7.25,"l":7,"c":7,"v":650},{"d":"1989-07-26","o":7,"h":7.25,"l":7,"c":7,"v":50},{"d":"1989-07-27","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1989-07-28","o":7,"h":7.25,"l":7,"c":7,"v":150},{"d":"1989-07-31","o":7,"h":7.25,"l":7,"c":7,"v":1050},{"d":"1989-08-01","o":7,"h":7.25,"l":7,"c":7,"v":4000},{"d":"1989-08-02","o":7,"h":7.25,"l":7,"c":7,"v":2900},{"d":"1989-08-03","o":7,"h":7.25,"l":7,"c":7,"v":1050},{"d":"1989-08-04","o":7,"h":7.25,"l":7,"c":7,"v":1750},{"d":"1989-08-07","o":7,"h":7,"l":7,"c":7,"v":3050},{"d":"1989-08-08","o":7,"h":7.25,"l":7,"c":7,"v":7450},{"d":"1989-08-09","o":7,"h":7.25,"l":7,"c":7,"v":6550},{"d":"1989-08-10","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":5800},{"d":"1989-08-11","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":5050},{"d":"1989-08-14","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":4600},{"d":"1989-08-15","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":1000},{"d":"1989-08-16","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":2850},{"d":"1989-08-17","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":4500},{"d":"1989-08-18","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":1250},{"d":"1989-08-21","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":550},{"d":"1989-08-22","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":550},{"d":"1989-08-23","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":150},{"d":"1989-08-24","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":2650},{"d":"1989-08-25","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":250},{"d":"1989-08-28","o":7.25,"h":8,"l":7.25,"c":7.25,"v":2450},{"d":"1989-08-29","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":3150},{"d":"1989-08-30","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":3050},{"d":"1989-08-31","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":550},{"d":"1989-09-01","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":350},{"d":"1989-09-05","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":800},{"d":"1989-09-06","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":4000},{"d":"1989-09-07","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1989-09-08","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1989-09-11","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":1050},{"d":"1989-09-12","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":200},{"d":"1989-09-13","o":7,"h":7,"l":6.5,"c":6.5,"v":4750},{"d":"1989-09-14","o":6.5,"h":7,"l":6.5,"c":6.5,"v":150},{"d":"1989-09-15","o":6.5,"h":7,"l":6.5,"c":6.5,"v":100},{"d":"1989-09-18","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":3550},{"d":"1989-09-19","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":1250},{"d":"1989-09-20","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":300},{"d":"1989-09-21","o":6.25,"h":6.5,"l":6,"c":6,"v":150},{"d":"1989-09-22","o":6,"h":6.5,"l":6,"c":6,"v":1600},{"d":"1989-09-25","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":900},{"d":"1989-09-26","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":950},{"d":"1989-09-27","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":750},{"d":"1989-09-28","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":2250},{"d":"1989-09-29","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":1000},{"d":"1989-10-02","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1500},{"d":"1989-10-03","o":6.5,"h":7,"l":6.5,"c":6.5,"v":300},{"d":"1989-10-04","o":6.5,"h":7,"l":6.5,"c":6.5,"v":550},{"d":"1989-10-05","o":6.5,"h":7,"l":6.5,"c":6.5,"v":50},{"d":"1989-10-06","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1250},{"d":"1989-10-09","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":0},{"d":"1989-10-10","o":6.5,"h":7,"l":6.5,"c":6.5,"v":600},{"d":"1989-10-11","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1950},{"d":"1989-10-12","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1250},{"d":"1989-10-13","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":1500},{"d":"1989-10-16","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":1400},{"d":"1989-10-17","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":500},{"d":"1989-10-18","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":500},{"d":"1989-10-19","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":550},{"d":"1989-10-20","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":2200},{"d":"1989-10-23","o":7,"h":7.5,"l":7,"c":7,"v":6200},{"d":"1989-10-24","o":7,"h":7.25,"l":6.75,"c":6.75,"v":5400},{"d":"1989-10-25","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":1500},{"d":"1989-10-26","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":450},{"d":"1989-10-27","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":300},{"d":"1989-10-30","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":550},{"d":"1989-10-31","o":6.75,"h":7,"l":6.5,"c":6.5,"v":1500},{"d":"1989-11-01","o":6.5,"h":6.75,"l":6,"c":6,"v":2500},{"d":"1989-11-02","o":6,"h":6.75,"l":6,"c":6,"v":200},{"d":"1989-11-03","o":6,"h":6.5,"l":6,"c":6,"v":900},{"d":"1989-11-06","o":6,"h":6.5,"l":6,"c":6,"v":200},{"d":"1989-11-07","o":6,"h":6.5,"l":6,"c":6,"v":800},{"d":"1989-11-08","o":6,"h":6.5,"l":6,"c":6,"v":900},{"d":"1989-11-09","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1989-11-10","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":400},{"d":"1989-11-13","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":200},{"d":"1989-11-14","o":6.25,"h":6.5,"l":6,"c":6,"v":7150},{"d":"1989-11-15","o":6,"h":6.5,"l":6,"c":6,"v":2200},{"d":"1989-11-16","o":6,"h":6.5,"l":6,"c":6,"v":2800},{"d":"1989-11-17","o":6,"h":6.5,"l":5.75,"c":5.75,"v":3200},{"d":"1989-11-20","o":5.75,"h":6.5,"l":5.75,"c":5.75,"v":650},{"d":"1989-11-21","o":5.75,"h":6.5,"l":5.75,"c":5.75,"v":600},{"d":"1989-11-22","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":2900},{"d":"1989-11-24","o":6,"h":6.5,"l":6,"c":6,"v":650},{"d":"1989-11-27","o":6.5,"h":7,"l":6.5,"c":6.5,"v":5750},{"d":"1989-11-28","o":6.5,"h":7,"l":6.5,"c":6.5,"v":450},{"d":"1989-11-29","o":6.5,"h":7,"l":6.5,"c":6.5,"v":50},{"d":"1989-11-30","o":7,"h":7.75,"l":7,"c":7,"v":10300},{"d":"1989-12-01","o":7.75,"h":8,"l":7.75,"c":7.75,"v":6300},{"d":"1989-12-04","o":8,"h":8.5,"l":8,"c":8,"v":4500},{"d":"1989-12-05","o":8,"h":8,"l":7.75,"c":7.75,"v":4850},{"d":"1989-12-06","o":7.75,"h":8,"l":7.75,"c":7.75,"v":1500},{"d":"1989-12-07","o":7.75,"h":8,"l":7.75,"c":7.75,"v":2650},{"d":"1989-12-08","o":7.75,"h":8,"l":7.5,"c":7.5,"v":5450},{"d":"1989-12-11","o":7.5,"h":8,"l":7.5,"c":7.5,"v":2600},{"d":"1989-12-12","o":7.5,"h":8,"l":7.5,"c":7.5,"v":1300},{"d":"1989-12-13","o":7.5,"h":8,"l":7.5,"c":7.5,"v":5000},{"d":"1989-12-14","o":7.75,"h":8.25,"l":7.75,"c":7.75,"v":450},{"d":"1989-12-15","o":8.5,"h":8.75,"l":8.5,"c":8.5,"v":7100},{"d":"1989-12-18","o":8.5,"h":8.75,"l":8.25,"c":8.25,"v":5350},{"d":"1989-12-19","o":8.25,"h":8.75,"l":8,"c":8,"v":3550},{"d":"1989-12-20","o":8,"h":8.75,"l":8,"c":8,"v":1750},{"d":"1989-12-21","o":8,"h":8.5,"l":8,"c":8,"v":250},{"d":"1989-12-22","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1989-12-26","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1989-12-27","o":8,"h":8.5,"l":8,"c":8,"v":1250},{"d":"1989-12-28","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":800},{"d":"1989-12-29","o":8.25,"h":8.5,"l":8.25,"c":8.25,"v":1650},{"d":"1990-01-02","o":8.25,"h":8.5,"l":8,"c":8,"v":1750},{"d":"1990-01-03","o":8,"h":8.5,"l":8,"c":8,"v":50},{"d":"1990-01-04","o":8,"h":8.5,"l":8,"c":8,"v":50},{"d":"1990-01-05","o":8,"h":8.5,"l":8,"c":8,"v":150},{"d":"1990-01-08","o":8,"h":8.5,"l":8,"c":8,"v":650},{"d":"1990-01-09","o":8,"h":8.25,"l":7.5,"c":7.5,"v":2800},{"d":"1990-01-10","o":7.5,"h":8,"l":7.25,"c":7.25,"v":1250},{"d":"1990-01-11","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":50},{"d":"1990-01-12","o":7.25,"h":7.5,"l":7,"c":7,"v":1000},{"d":"1990-01-15","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1990-01-16","o":7,"h":7.5,"l":7,"c":7,"v":2000},{"d":"1990-01-17","o":7,"h":7.5,"l":7,"c":7,"v":1050},{"d":"1990-01-18","o":7,"h":7.5,"l":7,"c":7,"v":1300},{"d":"1990-01-19","o":7,"h":7.5,"l":7,"c":7,"v":600},{"d":"1990-01-22","o":7,"h":7.25,"l":7,"c":7,"v":9950},{"d":"1990-01-23","o":7,"h":7,"l":6.75,"c":6.75,"v":6800},{"d":"1990-01-24","o":6.75,"h":7,"l":6.25,"c":6.25,"v":7800},{"d":"1990-01-25","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1550},{"d":"1990-01-26","o":6.5,"h":6.5,"l":6,"c":6,"v":3950},{"d":"1990-01-29","o":6,"h":6.5,"l":6,"c":6,"v":200},{"d":"1990-01-30","o":6,"h":6.5,"l":6,"c":6,"v":1500},{"d":"1990-01-31","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-02-01","o":6,"h":6.5,"l":6,"c":6,"v":550},{"d":"1990-02-02","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-02-05","o":6.25,"h":7,"l":6.25,"c":6.25,"v":4650},{"d":"1990-02-06","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":100},{"d":"1990-02-07","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1990-02-08","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":0},{"d":"1990-02-09","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1900},{"d":"1990-02-12","o":6.5,"h":7,"l":6.5,"c":6.5,"v":0},{"d":"1990-02-13","o":6.5,"h":7,"l":6.5,"c":6.5,"v":3200},{"d":"1990-02-14","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1450},{"d":"1990-02-15","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1300},{"d":"1990-02-16","o":6.75,"h":7,"l":6.75,"c":6.75,"v":400},{"d":"1990-02-20","o":6.75,"h":7,"l":6.5,"c":6.5,"v":1750},{"d":"1990-02-21","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":2250},{"d":"1990-02-22","o":6.25,"h":6.75,"l":6,"c":6,"v":200},{"d":"1990-02-23","o":6,"h":6.75,"l":6,"c":6,"v":150},{"d":"1990-02-26","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-02-27","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-02-28","o":6.25,"h":6.75,"l":6.25,"c":6.25,"v":1300},{"d":"1990-03-01","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":17000},{"d":"1990-03-02","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":1700},{"d":"1990-03-05","o":7,"h":7.5,"l":7,"c":7,"v":3300},{"d":"1990-03-06","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":3950},{"d":"1990-03-07","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":750},{"d":"1990-03-08","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":1000},{"d":"1990-03-09","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":650},{"d":"1990-03-12","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":150},{"d":"1990-03-13","o":7.25,"h":7.5,"l":7,"c":7,"v":3700},{"d":"1990-03-14","o":7,"h":7.25,"l":7,"c":7,"v":700},{"d":"1990-03-15","o":7,"h":7.25,"l":7,"c":7,"v":950},{"d":"1990-03-16","o":7,"h":7.5,"l":7,"c":7,"v":2850},{"d":"1990-03-19","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":6250},{"d":"1990-03-20","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":1550},{"d":"1990-03-21","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1990-03-22","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":3950},{"d":"1990-03-23","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":4000},{"d":"1990-03-26","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":4250},{"d":"1990-03-27","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":1450},{"d":"1990-03-28","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":300},{"d":"1990-03-29","o":7.25,"h":7.25,"l":7.25,"c":7.25,"v":0},{"d":"1990-03-30","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":0},{"d":"1990-04-02","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":4000},{"d":"1990-04-03","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":1050},{"d":"1990-04-04","o":7.25,"h":7.75,"l":7,"c":7,"v":1450},{"d":"1990-04-05","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1990-04-06","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1990-04-09","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":1700},{"d":"1990-04-10","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":350},{"d":"1990-04-11","o":7.25,"h":7.75,"l":7,"c":7,"v":1050},{"d":"1990-04-12","o":7,"h":7,"l":7,"c":7,"v":0},{"d":"1990-04-16","o":7,"h":7.25,"l":7,"c":7,"v":700},{"d":"1990-04-17","o":7,"h":7.25,"l":7,"c":7,"v":2750},{"d":"1990-04-18","o":7,"h":7.25,"l":7,"c":7,"v":350},{"d":"1990-04-19","o":7,"h":7.25,"l":7,"c":7,"v":550},{"d":"1990-04-20","o":7,"h":7.25,"l":7,"c":7,"v":750},{"d":"1990-04-23","o":7,"h":7.25,"l":7,"c":7,"v":300},{"d":"1990-04-24","o":7,"h":7.25,"l":7,"c":7,"v":600},{"d":"1990-04-25","o":7,"h":7.25,"l":7,"c":7,"v":3650},{"d":"1990-04-26","o":7,"h":7.25,"l":7,"c":7,"v":4250},{"d":"1990-04-27","o":7,"h":7.25,"l":7,"c":7,"v":300},{"d":"1990-04-30","o":7,"h":7.5,"l":7,"c":7,"v":2500},{"d":"1990-05-01","o":7,"h":7.5,"l":7,"c":7,"v":3750},{"d":"1990-05-02","o":7,"h":7.5,"l":7,"c":7,"v":1300},{"d":"1990-05-03","o":7,"h":7.25,"l":6.75,"c":6.75,"v":650},{"d":"1990-05-04","o":6.75,"h":7,"l":6.5,"c":6.5,"v":2950},{"d":"1990-05-07","o":6.75,"h":7.25,"l":6.75,"c":6.75,"v":1700},{"d":"1990-05-08","o":6.75,"h":7,"l":6.5,"c":6.5,"v":1900},{"d":"1990-05-09","o":6.5,"h":7,"l":6.5,"c":6.5,"v":400},{"d":"1990-05-10","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1450},{"d":"1990-05-11","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1250},{"d":"1990-05-14","o":6.5,"h":7,"l":6.5,"c":6.5,"v":500},{"d":"1990-05-15","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1000},{"d":"1990-05-16","o":6.5,"h":7,"l":6.5,"c":6.5,"v":3750},{"d":"1990-05-17","o":6.5,"h":7,"l":6.5,"c":6.5,"v":2750},{"d":"1990-05-18","o":6.5,"h":7,"l":6.5,"c":6.5,"v":150},{"d":"1990-05-21","o":6.5,"h":7,"l":6.5,"c":6.5,"v":950},{"d":"1990-05-22","o":6.75,"h":7,"l":6.75,"c":6.75,"v":1800},{"d":"1990-05-23","o":6.75,"h":7,"l":6.5,"c":6.5,"v":2200},{"d":"1990-05-24","o":6.5,"h":7,"l":6.5,"c":6.5,"v":1450},{"d":"1990-05-25","o":6.5,"h":7,"l":6.25,"c":6.25,"v":6500},{"d":"1990-05-29","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":2350},{"d":"1990-05-30","o":6.25,"h":6.5,"l":6,"c":6,"v":300},{"d":"1990-05-31","o":6,"h":6.5,"l":6,"c":6,"v":2500},{"d":"1990-06-01","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-06-04","o":6,"h":6.5,"l":6,"c":6,"v":650},{"d":"1990-06-05","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1990-06-06","o":6.25,"h":6.5,"l":6.25,"c":6.25,"v":1400},{"d":"1990-06-07","o":6.25,"h":6.5,"l":6,"c":6,"v":3600},{"d":"1990-06-08","o":6,"h":6.5,"l":6,"c":6,"v":100},{"d":"1990-06-11","o":6,"h":6.5,"l":6,"c":6,"v":500},{"d":"1990-06-12","o":6,"h":6.5,"l":6,"c":6,"v":50},{"d":"1990-06-13","o":6,"h":6.25,"l":5.75,"c":5.75,"v":8150},{"d":"1990-06-14","o":5.75,"h":6,"l":5.5,"c":5.5,"v":4200},{"d":"1990-06-15","o":5.5,"h":6,"l":5.5,"c":5.5,"v":1850},{"d":"1990-06-18","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":4200},{"d":"1990-06-19","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":6650},{"d":"1990-06-20","o":5.5,"h":5.75,"l":5.5,"c":5.5,"v":3000},{"d":"1990-06-21","o":5.5,"h":6,"l":5.5,"c":5.5,"v":3950},{"d":"1990-06-22","o":5.5,"h":6,"l":5.5,"c":5.5,"v":7900},{"d":"1990-06-25","o":5.75,"h":6,"l":5.75,"c":5.75,"v":150},{"d":"1990-06-26","o":5.75,"h":6,"l":5.75,"c":5.75,"v":250},{"d":"1990-06-27","o":5.75,"h":6,"l":5.75,"c":5.75,"v":3000},{"d":"1990-06-28","o":5.75,"h":6,"l":5.75,"c":5.75,"v":3150},{"d":"1990-06-29","o":5.5,"h":5.5,"l":5,"c":5,"v":1050},{"d":"1990-07-02","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":1250},{"d":"1990-07-03","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1990-07-05","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1990-07-06","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":250},{"d":"1990-07-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":0},{"d":"1990-07-10","o":5.25,"h":5.25,"l":4.75,"c":4.75,"v":2500},{"d":"1990-07-11","o":5,"h":5.25,"l":5,"c":5,"v":2200},{"d":"1990-07-12","o":5,"h":5,"l":4.5,"c":4.5,"v":750},{"d":"1990-07-13","o":4.5,"h":5,"l":4.5,"c":4.5,"v":100},{"d":"1990-07-16","o":4.5,"h":4.75,"l":4.5,"c":4.5,"v":250},{"d":"1990-07-17","o":4.5,"h":5,"l":4.5,"c":4.5,"v":3550},{"d":"1990-07-18","o":4.5,"h":5,"l":4.5,"c":4.5,"v":350},{"d":"1990-07-19","o":4.5,"h":5,"l":4.5,"c":4.5,"v":150},{"d":"1990-07-20","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":4250},{"d":"1990-07-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1990-07-24","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1990-07-25","o":4,"h":4,"l":3.5,"c":3.5,"v":6500},{"d":"1990-07-26","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2500},{"d":"1990-07-27","o":3.5,"h":4,"l":3.5,"c":3.5,"v":250},{"d":"1990-07-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-07-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-08-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1990-08-02","o":3.5,"h":4,"l":3.25,"c":3.25,"v":50},{"d":"1990-08-03","o":3.25,"h":4,"l":3.25,"c":3.25,"v":100},{"d":"1990-08-06","o":3.25,"h":4,"l":3.25,"c":3.25,"v":4050},{"d":"1990-08-07","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-08-08","o":3.25,"h":4,"l":3.25,"c":3.25,"v":550},{"d":"1990-08-09","o":3.25,"h":3.5,"l":3,"c":3,"v":250},{"d":"1990-08-10","o":3,"h":3.5,"l":3,"c":3,"v":6000},{"d":"1990-08-13","o":3,"h":3.5,"l":3,"c":3,"v":1500},{"d":"1990-08-14","o":3,"h":3,"l":2.5,"c":2.5,"v":1600},{"d":"1990-08-15","o":3,"h":3.25,"l":3,"c":3,"v":150},{"d":"1990-08-16","o":3,"h":3.25,"l":3,"c":3,"v":300},{"d":"1990-08-17","o":3,"h":3.25,"l":3,"c":3,"v":250},{"d":"1990-08-20","o":3,"h":3.25,"l":2.75,"c":2.75,"v":5000},{"d":"1990-08-21","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1100},{"d":"1990-08-22","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":250},{"d":"1990-08-23","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-08-24","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-08-27","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":3000},{"d":"1990-08-28","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1000},{"d":"1990-08-29","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1000},{"d":"1990-08-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-08-31","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-09-04","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":500},{"d":"1990-09-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-09-06","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":7400},{"d":"1990-09-07","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1050},{"d":"1990-09-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-09-11","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1400},{"d":"1990-09-12","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":550},{"d":"1990-09-13","o":2.75,"h":3,"l":2.5,"c":2.5,"v":1000},{"d":"1990-09-14","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1990-09-17","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1950},{"d":"1990-09-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1990-09-19","o":2.75,"h":3,"l":2.75,"c":2.75,"v":150},{"d":"1990-09-20","o":2.75,"h":3,"l":2.75,"c":2.75,"v":7000},{"d":"1990-09-21","o":2.75,"h":3.25,"l":2.5,"c":2.5,"v":1000},{"d":"1990-09-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1990-09-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1990-09-26","o":2.5,"h":2.5,"l":2,"c":2,"v":2500},{"d":"1990-09-27","o":2,"h":2.5,"l":2,"c":2,"v":150},{"d":"1990-09-28","o":2,"h":2.5,"l":2,"c":2,"v":1000},{"d":"1990-10-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-10-02","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":1000},{"d":"1990-10-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1990-10-04","o":2.25,"h":2.5,"l":2,"c":2,"v":4650},{"d":"1990-10-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-10-08","o":2,"h":2.5,"l":2,"c":2,"v":1650},{"d":"1990-10-09","o":2,"h":2.5,"l":2,"c":2,"v":4250},{"d":"1990-10-10","o":2,"h":2.5,"l":2,"c":2,"v":5300},{"d":"1990-10-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-10-12","o":2,"h":2.5,"l":2,"c":2,"v":750},{"d":"1990-10-15","o":2,"h":2.5,"l":2,"c":2,"v":450},{"d":"1990-10-16","o":2,"h":2.5,"l":2,"c":2,"v":1250},{"d":"1990-10-17","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-10-18","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1990-10-19","o":2,"h":2.5,"l":2,"c":2,"v":6050},{"d":"1990-10-22","o":2,"h":2.5,"l":2,"c":2,"v":1750},{"d":"1990-10-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-10-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1990-10-25","o":2,"h":2.5,"l":2,"c":2,"v":700},{"d":"1990-10-26","o":2,"h":2.5,"l":1.75,"c":1.75,"v":150},{"d":"1990-10-29","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":500},{"d":"1990-10-30","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":550},{"d":"1990-10-31","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":200},{"d":"1990-11-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-02","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":3500},{"d":"1990-11-05","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":200},{"d":"1990-11-06","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":600},{"d":"1990-11-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-08","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":1000},{"d":"1990-11-09","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":250},{"d":"1990-11-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-11-14","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":50},{"d":"1990-11-15","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":850},{"d":"1990-11-16","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":5000},{"d":"1990-11-19","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":250},{"d":"1990-11-20","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":250},{"d":"1990-11-21","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":500},{"d":"1990-11-23","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":500},{"d":"1990-11-26","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":250},{"d":"1990-11-27","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":500},{"d":"1990-11-28","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":550},{"d":"1990-11-29","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":3050},{"d":"1990-11-30","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-03","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":100},{"d":"1990-12-04","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":100},{"d":"1990-12-05","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":500},{"d":"1990-12-06","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-07","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":1650},{"d":"1990-12-10","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":1750},{"d":"1990-12-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-12","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":450},{"d":"1990-12-13","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":100},{"d":"1990-12-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-17","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":1000},{"d":"1990-12-18","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":6550},{"d":"1990-12-19","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":1100},{"d":"1990-12-20","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":250},{"d":"1990-12-21","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":450},{"d":"1990-12-24","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":200},{"d":"1990-12-26","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":300},{"d":"1990-12-27","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1990-12-28","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":350},{"d":"1990-12-31","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":3050},{"d":"1991-01-02","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":450},{"d":"1991-01-03","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":2000},{"d":"1991-01-04","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":2000},{"d":"1991-01-07","o":1.75,"h":2,"l":1.75,"c":1.75,"v":2300},{"d":"1991-01-08","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":4500},{"d":"1991-01-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-10","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":2000},{"d":"1991-01-11","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":1650},{"d":"1991-01-14","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":4300},{"d":"1991-01-15","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":50},{"d":"1991-01-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-24","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-25","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":100},{"d":"1991-01-28","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-29","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-01-30","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":2600},{"d":"1991-01-31","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":3800},{"d":"1991-02-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-06","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":3250},{"d":"1991-02-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-08","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-11","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":1000},{"d":"1991-02-12","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":500},{"d":"1991-02-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-14","o":1.75,"h":2.5,"l":1.75,"c":1.75,"v":2000},{"d":"1991-02-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-02-20","o":2,"h":2.5,"l":2,"c":2,"v":1500},{"d":"1991-02-21","o":2,"h":2.5,"l":2,"c":2,"v":1500},{"d":"1991-02-22","o":2,"h":2.5,"l":2,"c":2,"v":750},{"d":"1991-02-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-02-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-02-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-02-28","o":2,"h":2.5,"l":2,"c":2,"v":5000},{"d":"1991-03-01","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-03-04","o":2,"h":2.5,"l":2,"c":2,"v":1000},{"d":"1991-03-05","o":2,"h":2.5,"l":2,"c":2,"v":350},{"d":"1991-03-06","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-03-07","o":2,"h":2.5,"l":2,"c":2,"v":1500},{"d":"1991-03-08","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-03-11","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":5200},{"d":"1991-03-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-13","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":500},{"d":"1991-03-14","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":150},{"d":"1991-03-15","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-22","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":150},{"d":"1991-03-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-26","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":4000},{"d":"1991-03-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-03-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-04-01","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":0},{"d":"1991-04-02","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":2000},{"d":"1991-04-03","o":2.25,"h":2.75,"l":2,"c":2,"v":1000},{"d":"1991-04-04","o":2,"h":2.5,"l":2,"c":2,"v":850},{"d":"1991-04-05","o":2,"h":2.5,"l":2,"c":2,"v":900},{"d":"1991-04-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-04-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-04-10","o":2,"h":2.75,"l":2,"c":2,"v":3750},{"d":"1991-04-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-04-12","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":1500},{"d":"1991-04-15","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":50},{"d":"1991-04-16","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":2650},{"d":"1991-04-17","o":2.5,"h":3,"l":2.5,"c":2.5,"v":7150},{"d":"1991-04-18","o":2.5,"h":3,"l":2.5,"c":2.5,"v":150},{"d":"1991-04-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-04-22","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1000},{"d":"1991-04-23","o":2.5,"h":3,"l":2.5,"c":2.5,"v":550},{"d":"1991-04-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-04-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-04-26","o":3,"h":3.25,"l":3,"c":3,"v":6750},{"d":"1991-04-29","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2900},{"d":"1991-04-30","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2000},{"d":"1991-05-01","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1991-05-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1991-05-03","o":3.5,"h":4,"l":3.5,"c":3.5,"v":2500},{"d":"1991-05-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1991-05-07","o":3.75,"h":4.25,"l":3.75,"c":3.75,"v":12150},{"d":"1991-05-08","o":4,"h":4.5,"l":4,"c":4,"v":3250},{"d":"1991-05-09","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":550},{"d":"1991-05-10","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":1500},{"d":"1991-05-13","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1991-05-14","o":4.25,"h":4.25,"l":4,"c":4,"v":2900},{"d":"1991-05-15","o":3.75,"h":3.75,"l":3.25,"c":3.25,"v":4850},{"d":"1991-05-16","o":3.25,"h":3.5,"l":3,"c":3,"v":1600},{"d":"1991-05-17","o":3,"h":3.25,"l":3,"c":3,"v":6500},{"d":"1991-05-20","o":3,"h":3.25,"l":3,"c":3,"v":2050},{"d":"1991-05-21","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-05-22","o":3,"h":3.25,"l":3,"c":3,"v":3300},{"d":"1991-05-23","o":3,"h":3.25,"l":2.75,"c":2.75,"v":2750},{"d":"1991-05-24","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":150},{"d":"1991-05-28","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-05-29","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":50},{"d":"1991-05-30","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-05-31","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":500},{"d":"1991-06-03","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":1000},{"d":"1991-06-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-06","o":2.75,"h":3,"l":2.75,"c":2.75,"v":200},{"d":"1991-06-07","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-10","o":2.75,"h":3,"l":2.75,"c":2.75,"v":50},{"d":"1991-06-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-13","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1991-06-17","o":2.75,"h":3,"l":2.25,"c":2.25,"v":4450},{"d":"1991-06-18","o":2.25,"h":3,"l":2.25,"c":2.25,"v":0},{"d":"1991-06-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-06-20","o":2.25,"h":2.5,"l":2,"c":2,"v":9400},{"d":"1991-06-21","o":2,"h":2.5,"l":2,"c":2,"v":3000},{"d":"1991-06-24","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-06-25","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-06-26","o":2,"h":2.25,"l":1.75,"c":1.75,"v":1000},{"d":"1991-06-27","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":150},{"d":"1991-06-28","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":1000},{"d":"1991-07-01","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-07-02","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":5000},{"d":"1991-07-03","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":2500},{"d":"1991-07-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1991-07-08","o":2.5,"h":3,"l":2.5,"c":2.5,"v":6000},{"d":"1991-07-09","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1050},{"d":"1991-07-10","o":2.5,"h":3,"l":2.5,"c":2.5,"v":50},{"d":"1991-07-11","o":2.5,"h":3,"l":2.5,"c":2.5,"v":50},{"d":"1991-07-12","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-15","o":2.5,"h":3,"l":2.5,"c":2.5,"v":250},{"d":"1991-07-16","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-18","o":2.5,"h":3,"l":2.5,"c":2.5,"v":50},{"d":"1991-07-19","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-22","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-23","o":2.5,"h":3,"l":2.5,"c":2.5,"v":150},{"d":"1991-07-24","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-25","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-07-29","o":2.5,"h":3,"l":2.5,"c":2.5,"v":200},{"d":"1991-07-30","o":2.5,"h":3,"l":2.5,"c":2.5,"v":550},{"d":"1991-07-31","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1000},{"d":"1991-08-01","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-08-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-08-05","o":2.5,"h":3,"l":2.5,"c":2.5,"v":450},{"d":"1991-08-06","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-08-07","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-08-08","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-08-09","o":2.5,"h":3,"l":2.5,"c":2.5,"v":150},{"d":"1991-08-12","o":2.5,"h":2.75,"l":2.25,"c":2.25,"v":3500},{"d":"1991-08-13","o":2.25,"h":2.5,"l":2,"c":2,"v":2000},{"d":"1991-08-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-08-15","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-08-16","o":2,"h":2.5,"l":2,"c":2,"v":2000},{"d":"1991-08-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-08-20","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-08-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-08-22","o":2,"h":2.5,"l":2,"c":2,"v":250},{"d":"1991-08-23","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-08-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-08-27","o":2,"h":2.5,"l":2,"c":2,"v":1100},{"d":"1991-08-28","o":2,"h":2.5,"l":2,"c":2,"v":950},{"d":"1991-08-29","o":2,"h":2.5,"l":2,"c":2,"v":200},{"d":"1991-08-30","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":1500},{"d":"1991-09-03","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":200},{"d":"1991-09-04","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":250},{"d":"1991-09-05","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":1300},{"d":"1991-09-06","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":250},{"d":"1991-09-09","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-09-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-09-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-09-12","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":350},{"d":"1991-09-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-09-16","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-09-17","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-09-18","o":2.25,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-09-19","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-09-20","o":2,"h":2.5,"l":2,"c":2,"v":5050},{"d":"1991-09-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-09-24","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-09-25","o":2,"h":2.25,"l":2,"c":2,"v":500},{"d":"1991-09-26","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-09-27","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-09-30","o":2,"h":2.5,"l":2,"c":2,"v":1650},{"d":"1991-10-01","o":2,"h":2.75,"l":2,"c":2,"v":1250},{"d":"1991-10-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-03","o":2,"h":2.75,"l":2,"c":2,"v":200},{"d":"1991-10-04","o":2,"h":2.75,"l":2,"c":2,"v":2500},{"d":"1991-10-07","o":2,"h":2.5,"l":2,"c":2,"v":100},{"d":"1991-10-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-09","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-10","o":2,"h":2.5,"l":2,"c":2,"v":300},{"d":"1991-10-11","o":2,"h":2.5,"l":2,"c":2,"v":150},{"d":"1991-10-14","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-15","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-16","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-10-17","o":2,"h":2.5,"l":2,"c":2,"v":4750},{"d":"1991-10-18","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-10-21","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-22","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-23","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-24","o":2,"h":2.5,"l":2,"c":2,"v":200},{"d":"1991-10-25","o":2,"h":2.5,"l":2,"c":2,"v":350},{"d":"1991-10-28","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-10-29","o":2,"h":2.5,"l":2,"c":2,"v":800},{"d":"1991-10-30","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-10-31","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-11-01","o":2,"h":2.75,"l":2,"c":2,"v":400},{"d":"1991-11-04","o":2,"h":2.75,"l":2,"c":2,"v":6000},{"d":"1991-11-05","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-11-06","o":2,"h":2.75,"l":2,"c":2,"v":50},{"d":"1991-11-07","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-11-08","o":2,"h":2.5,"l":2,"c":2,"v":650},{"d":"1991-11-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-11-12","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-11-13","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1991-11-14","o":2,"h":2.5,"l":2,"c":2,"v":3500},{"d":"1991-11-15","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-11-18","o":2,"h":2.5,"l":2,"c":2,"v":500},{"d":"1991-11-19","o":2,"h":2.5,"l":2,"c":2,"v":5000},{"d":"1991-11-20","o":2,"h":2.5,"l":2,"c":2,"v":150},{"d":"1991-11-21","o":2,"h":2.5,"l":2,"c":2,"v":4000},{"d":"1991-11-22","o":2,"h":2.5,"l":2,"c":2,"v":200},{"d":"1991-11-25","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1991-11-26","o":2,"h":2.5,"l":2,"c":2,"v":4900},{"d":"1991-11-27","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":7000},{"d":"1991-11-29","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":300},{"d":"1991-12-02","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1991-12-03","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":1400},{"d":"1991-12-04","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":0},{"d":"1991-12-05","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":1550},{"d":"1991-12-06","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":750},{"d":"1991-12-09","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":10250},{"d":"1991-12-10","o":2.5,"h":2.75,"l":2.25,"c":2.25,"v":50},{"d":"1991-12-11","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":300},{"d":"1991-12-12","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":250},{"d":"1991-12-13","o":2.5,"h":2.75,"l":2.5,"c":2.5,"v":1000},{"d":"1991-12-16","o":2.5,"h":3,"l":2.5,"c":2.5,"v":3750},{"d":"1991-12-17","o":2.5,"h":3.25,"l":2.5,"c":2.5,"v":1500},{"d":"1991-12-18","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1991-12-19","o":3,"h":3.5,"l":3,"c":3,"v":150},{"d":"1991-12-20","o":3,"h":3.5,"l":3,"c":3,"v":150},{"d":"1991-12-23","o":3,"h":3.5,"l":3,"c":3,"v":50},{"d":"1991-12-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-12-26","o":3,"h":3.5,"l":3,"c":3,"v":150},{"d":"1991-12-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-12-30","o":3,"h":3.5,"l":3,"c":3,"v":250},{"d":"1991-12-31","o":3,"h":3.5,"l":3,"c":3,"v":750},{"d":"1992-01-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1992-01-03","o":3,"h":3.75,"l":3,"c":3,"v":250},{"d":"1992-01-06","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1992-01-07","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":150},{"d":"1992-01-08","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":250},{"d":"1992-01-09","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":150},{"d":"1992-01-10","o":3.25,"h":3.5,"l":3,"c":3,"v":2000},{"d":"1992-01-13","o":3,"h":3.75,"l":3,"c":3,"v":1350},{"d":"1992-01-14","o":3,"h":3.75,"l":3,"c":3,"v":1550},{"d":"1992-01-15","o":3,"h":3.75,"l":3,"c":3,"v":750},{"d":"1992-01-16","o":3,"h":3.75,"l":3,"c":3,"v":100},{"d":"1992-01-17","o":3,"h":3.5,"l":3,"c":3,"v":250},{"d":"1992-01-20","o":3.25,"h":3.5,"l":3.25,"c":3.25,"v":3050},{"d":"1992-01-21","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":9000},{"d":"1992-01-22","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":8750},{"d":"1992-01-23","o":3.5,"h":3.75,"l":3.25,"c":3.25,"v":5500},{"d":"1992-01-24","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":6050},{"d":"1992-01-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-01-28","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":5500},{"d":"1992-01-29","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":50},{"d":"1992-01-30","o":3.5,"h":3.75,"l":3.5,"c":3.5,"v":950},{"d":"1992-01-31","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1992-02-03","o":3.75,"h":4,"l":3.75,"c":3.75,"v":4250},{"d":"1992-02-04","o":3.75,"h":4,"l":3.75,"c":3.75,"v":3000},{"d":"1992-02-05","o":3.75,"h":4,"l":3.75,"c":3.75,"v":250},{"d":"1992-02-06","o":3.75,"h":4,"l":3.75,"c":3.75,"v":500},{"d":"1992-02-07","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1800},{"d":"1992-02-10","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1992-02-11","o":3.75,"h":3.75,"l":3.25,"c":3.25,"v":450},{"d":"1992-02-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-02-13","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-02-14","o":3.25,"h":3.75,"l":3,"c":3,"v":1000},{"d":"1992-02-18","o":3,"h":3.25,"l":2.75,"c":2.75,"v":4000},{"d":"1992-02-19","o":2.75,"h":3,"l":2.5,"c":2.5,"v":1800},{"d":"1992-02-20","o":2.5,"h":3,"l":2.25,"c":2.25,"v":50},{"d":"1992-02-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-02-24","o":2.5,"h":3,"l":2.5,"c":2.5,"v":2000},{"d":"1992-02-25","o":2.5,"h":3,"l":2.5,"c":2.5,"v":50},{"d":"1992-02-26","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1992-02-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1992-02-28","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":10000},{"d":"1992-03-02","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":2000},{"d":"1992-03-03","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-04","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":150},{"d":"1992-03-05","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":2500},{"d":"1992-03-06","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-09","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-10","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":200},{"d":"1992-03-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-12","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":1000},{"d":"1992-03-13","o":3.25,"h":3.75,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-03-18","o":3.25,"h":3.5,"l":3,"c":3,"v":16400},{"d":"1992-03-19","o":3,"h":3.5,"l":3,"c":3,"v":2050},{"d":"1992-03-20","o":3,"h":3.5,"l":3,"c":3,"v":100},{"d":"1992-03-23","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1992-03-24","o":3,"h":3.25,"l":2.75,"c":2.75,"v":3500},{"d":"1992-03-25","o":2.75,"h":3.25,"l":2.75,"c":2.75,"v":550},{"d":"1992-03-26","o":2.75,"h":3,"l":2.5,"c":2.5,"v":4750},{"d":"1992-03-27","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1992-03-30","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1992-03-31","o":2.5,"h":3,"l":2.5,"c":2.5,"v":350},{"d":"1992-04-01","o":2.5,"h":3,"l":2.5,"c":2.5,"v":0},{"d":"1992-04-02","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1992-04-03","o":2.5,"h":3,"l":2.5,"c":2.5,"v":2500},{"d":"1992-04-06","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1000},{"d":"1992-04-07","o":2.5,"h":3,"l":2.5,"c":2.5,"v":1000},{"d":"1992-04-08","o":2.5,"h":3,"l":2.5,"c":2.5,"v":5000},{"d":"1992-04-09","o":2.5,"h":2.75,"l":2,"c":2,"v":6500},{"d":"1992-04-10","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":1000},{"d":"1992-04-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-04-14","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":100},{"d":"1992-04-15","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":4850},{"d":"1992-04-16","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":500},{"d":"1992-04-20","o":2.25,"h":2.75,"l":2.25,"c":2.25,"v":1500},{"d":"1992-04-21","o":2.25,"h":2.5,"l":2.25,"c":2.25,"v":2500},{"d":"1992-04-22","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-04-23","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-04-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-04-27","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-04-28","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1992-04-29","o":2.25,"h":2.5,"l":2,"c":2,"v":500},{"d":"1992-04-30","o":2,"h":2.5,"l":2,"c":2,"v":50},{"d":"1992-05-01","o":2,"h":2.25,"l":1.75,"c":1.75,"v":1100},{"d":"1992-05-04","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-05","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-06","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":100},{"d":"1992-05-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-08","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-11","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-15","o":1.75,"h":2.25,"l":1.75,"c":1.75,"v":1100},{"d":"1992-05-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1992-05-26","o":1.75,"h":2,"l":1.25,"c":1.25,"v":4000},{"d":"1992-05-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-05-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-05-29","o":1.25,"h":1.75,"l":1.25,"c":1.25,"v":500},{"d":"1992-06-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-02","o":1.25,"h":1.75,"l":1.25,"c":1.25,"v":1500},{"d":"1992-06-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-09","o":1.25,"h":1.75,"l":1.25,"c":1.25,"v":500},{"d":"1992-06-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-11","o":1.25,"h":2,"l":1.25,"c":1.25,"v":1200},{"d":"1992-06-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":100},{"d":"1992-06-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-06-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-06-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1992-06-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":650},{"d":"1992-06-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1250},{"d":"1992-06-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-06-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":8900},{"d":"1992-06-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":12000},{"d":"1992-06-30","o":1.75,"h":2,"l":1.75,"c":2,"v":950},{"d":"1992-07-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-07-02","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-07-06","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-07-07","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-07-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1992-07-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1450},{"d":"1992-07-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1250},{"d":"1992-07-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":50},{"d":"1992-07-27","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-07-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-08-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-08-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1992-08-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":50},{"d":"1992-08-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-17","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":400},{"d":"1992-08-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-08-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1992-08-31","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-09-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-09-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":150},{"d":"1992-09-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":550},{"d":"1992-09-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2700},{"d":"1992-09-17","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1992-09-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1992-09-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-09-29","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":6500},{"d":"1992-09-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1992-10-01","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":4500},{"d":"1992-10-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1992-10-05","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":250},{"d":"1992-10-06","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":5300},{"d":"1992-10-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-08","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-09","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-13","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-14","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-15","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":50},{"d":"1992-10-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-10-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1992-10-28","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":250},{"d":"1992-10-29","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-10-30","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":1850},{"d":"1992-11-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1450},{"d":"1992-11-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-11-04","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1992-11-05","o":1.5,"h":1.5,"l":1.25,"c":1.5,"v":9000},{"d":"1992-11-06","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":10200},{"d":"1992-11-09","o":1.25,"h":1.5,"l":1.25,"c":1.25,"v":2250},{"d":"1992-11-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1992-11-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":250},{"d":"1992-11-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-11-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1100},{"d":"1992-11-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":50},{"d":"1992-11-17","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":150},{"d":"1992-11-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-11-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":50},{"d":"1992-11-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":1000},{"d":"1992-11-23","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1992-11-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1250},{"d":"1992-11-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-11-27","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":12750},{"d":"1992-11-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":150},{"d":"1992-12-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-12-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-12-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1000},{"d":"1992-12-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-12-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-12-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":350},{"d":"1992-12-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-12-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1992-12-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":8600},{"d":"1992-12-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":800},{"d":"1992-12-15","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":250},{"d":"1992-12-16","o":1,"h":1,"l":1,"c":1,"v":100},{"d":"1992-12-17","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1992-12-18","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1992-12-21","o":1,"h":1,"l":1,"c":1,"v":11350},{"d":"1992-12-22","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":550},{"d":"1992-12-23","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-12-24","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":0},{"d":"1992-12-28","o":1,"h":1,"l":1,"c":1,"v":50},{"d":"1992-12-29","o":1,"h":1,"l":1,"c":1,"v":50},{"d":"1992-12-30","o":1,"h":1,"l":1,"c":1,"v":1350},{"d":"1992-12-31","o":1,"h":1,"l":1,"c":1,"v":900},{"d":"1993-01-04","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-05","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-06","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-07","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-08","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-11","o":1,"h":1,"l":1,"c":1,"v":50},{"d":"1993-01-12","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-14","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":700},{"d":"1993-01-18","o":1,"h":1.25,"l":1,"c":1.25,"v":11650},{"d":"1993-01-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-01-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-01-21","o":1,"h":1,"l":1,"c":1,"v":50},{"d":"1993-01-22","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1993-01-25","o":1,"h":1.25,"l":1,"c":1.25,"v":1900},{"d":"1993-01-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-01-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-01-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-01-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1000},{"d":"1993-02-01","o":1,"h":1,"l":1,"c":1,"v":1000},{"d":"1993-02-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":50},{"d":"1993-02-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-02-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-02-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-02-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1500},{"d":"1993-02-09","o":1,"h":1.25,"l":1,"c":1.25,"v":8800},{"d":"1993-02-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":250},{"d":"1993-02-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-12","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-18","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-19","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-22","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1993-02-23","o":1.25,"h":1.5,"l":1.25,"c":1.5,"v":750},{"d":"1993-02-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1993-02-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":400},{"d":"1993-02-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":550},{"d":"1993-03-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":250},{"d":"1993-03-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1993-03-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":250},{"d":"1993-03-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":850},{"d":"1993-03-17","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-18","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-24","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1350},{"d":"1993-03-25","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":450},{"d":"1993-03-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-03-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1993-03-31","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":12100},{"d":"1993-04-01","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1400},{"d":"1993-04-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-07","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1993-04-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":550},{"d":"1993-04-12","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1050},{"d":"1993-04-13","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-14","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2200},{"d":"1993-04-15","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2200},{"d":"1993-04-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":11800},{"d":"1993-04-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-22","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1993-04-23","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":500},{"d":"1993-04-26","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":17000},{"d":"1993-04-27","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":100},{"d":"1993-04-28","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-04-30","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-05-03","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":50},{"d":"1993-05-04","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1600},{"d":"1993-05-05","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-05-06","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-05-07","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":17550},{"d":"1993-05-10","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1993-05-11","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":9700},{"d":"1993-05-12","o":1,"h":2,"l":1,"c":2,"v":67700},{"d":"1993-05-13","o":2.25,"h":2.25,"l":1.75,"c":2,"v":31700},{"d":"1993-05-14","o":2,"h":2.25,"l":2,"c":2.25,"v":19600},{"d":"1993-05-17","o":2.25,"h":2.25,"l":2,"c":2.25,"v":15350},{"d":"1993-05-18","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1000},{"d":"1993-05-19","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":9000},{"d":"1993-05-20","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":16300},{"d":"1993-05-21","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1250},{"d":"1993-05-24","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":4800},{"d":"1993-05-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":1350},{"d":"1993-05-26","o":2,"h":2,"l":2,"c":2,"v":100},{"d":"1993-05-27","o":2,"h":2.25,"l":1.75,"c":2.25,"v":1650},{"d":"1993-05-28","o":2,"h":2,"l":1.75,"c":1.75,"v":5850},{"d":"1993-06-01","o":2,"h":2,"l":1.75,"c":1.75,"v":1300},{"d":"1993-06-02","o":1.5,"h":2,"l":1.5,"c":2,"v":650},{"d":"1993-06-03","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-06-04","o":2,"h":2,"l":1.5,"c":1.5,"v":3500},{"d":"1993-06-07","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-08","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":900},{"d":"1993-06-09","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":300},{"d":"1993-06-10","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":200},{"d":"1993-06-11","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-06-14","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":100},{"d":"1993-06-15","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-16","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-17","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-18","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":500},{"d":"1993-06-21","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-22","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":200},{"d":"1993-06-23","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-06-24","o":2,"h":2,"l":1.62,"c":1.62,"v":4000},{"d":"1993-06-25","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-28","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-06-29","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":300},{"d":"1993-06-30","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":1500},{"d":"1993-07-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-07-02","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-07-06","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":0},{"d":"1993-07-07","o":2,"h":2,"l":2,"c":2,"v":1000},{"d":"1993-07-08","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1993-07-09","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1300},{"d":"1993-07-12","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-14","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1200},{"d":"1993-07-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-19","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-20","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-22","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-23","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-26","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1993-07-27","o":2,"h":2.12,"l":1.94,"c":2.12,"v":14300},{"d":"1993-07-28","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-07-29","o":2.12,"h":2.25,"l":2,"c":2.25,"v":10000},{"d":"1993-07-30","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1993-08-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":300},{"d":"1993-08-03","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2800},{"d":"1993-08-04","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-08-05","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-08-06","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-08-09","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-08-10","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1993-08-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":3600},{"d":"1993-08-12","o":2.25,"h":2.62,"l":2.25,"c":2.56,"v":26400},{"d":"1993-08-13","o":2.75,"h":2.75,"l":2.5,"c":2.5,"v":5000},{"d":"1993-08-16","o":3,"h":3.62,"l":2.62,"c":3.38,"v":40000},{"d":"1993-08-17","o":3.12,"h":3.5,"l":3.12,"c":3.31,"v":24800},{"d":"1993-08-18","o":3.5,"h":4,"l":3.5,"c":3.88,"v":33000},{"d":"1993-08-19","o":3.88,"h":3.88,"l":3.62,"c":3.75,"v":5700},{"d":"1993-08-20","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-08-23","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":7500},{"d":"1993-08-24","o":3.62,"h":3.62,"l":3.5,"c":3.62,"v":2400},{"d":"1993-08-25","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":7200},{"d":"1993-08-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-08-27","o":3.25,"h":3.38,"l":3.25,"c":3.25,"v":3500},{"d":"1993-08-30","o":3.12,"h":3.16,"l":3.12,"c":3.16,"v":7700},{"d":"1993-08-31","o":3.12,"h":3.38,"l":3.12,"c":3.19,"v":11800},{"d":"1993-09-01","o":3.12,"h":3.38,"l":3.12,"c":3.19,"v":4200},{"d":"1993-09-02","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":3900},{"d":"1993-09-03","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":1800},{"d":"1993-09-07","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":900},{"d":"1993-09-08","o":3.38,"h":3.38,"l":3.12,"c":3.12,"v":12500},{"d":"1993-09-09","o":3,"h":3.12,"l":2.88,"c":3,"v":12300},{"d":"1993-09-10","o":3.12,"h":3.31,"l":3.12,"c":3.31,"v":3000},{"d":"1993-09-13","o":3.12,"h":3.38,"l":3.12,"c":3.38,"v":1200},{"d":"1993-09-14","o":3.38,"h":4.12,"l":3.25,"c":3.88,"v":111900},{"d":"1993-09-15","o":4,"h":4.03,"l":3.75,"c":3.75,"v":48800},{"d":"1993-09-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1200},{"d":"1993-09-17","o":4,"h":4,"l":3.75,"c":4,"v":8900},{"d":"1993-09-20","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":4100},{"d":"1993-09-21","o":4,"h":4,"l":3.69,"c":3.88,"v":8000},{"d":"1993-09-22","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1100},{"d":"1993-09-23","o":3.88,"h":4.12,"l":3.88,"c":4.12,"v":38100},{"d":"1993-09-24","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":2900},{"d":"1993-09-27","o":4.12,"h":4.12,"l":3.94,"c":4,"v":2500},{"d":"1993-09-28","o":4,"h":4,"l":4,"c":4,"v":0},{"d":"1993-09-29","o":4.12,"h":4.12,"l":3.94,"c":4,"v":8600},{"d":"1993-09-30","o":4.06,"h":4.12,"l":3.75,"c":3.75,"v":2000},{"d":"1993-10-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-10-04","o":4.12,"h":4.12,"l":3.88,"c":4.12,"v":7000},{"d":"1993-10-05","o":4,"h":4,"l":3.88,"c":3.88,"v":1300},{"d":"1993-10-06","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1993-10-07","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":2000},{"d":"1993-10-08","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":500},{"d":"1993-10-11","o":3.88,"h":3.88,"l":3.69,"c":3.69,"v":6900},{"d":"1993-10-12","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":300},{"d":"1993-10-13","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":100},{"d":"1993-10-14","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":7700},{"d":"1993-10-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-10-18","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-10-19","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1993-10-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1993-10-21","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":2100},{"d":"1993-10-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1993-10-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1993-10-26","o":3.5,"h":3.5,"l":3.31,"c":3.31,"v":5000},{"d":"1993-10-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1200},{"d":"1993-10-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2400},{"d":"1993-10-29","o":3.25,"h":3.25,"l":3.06,"c":3.06,"v":3600},{"d":"1993-11-01","o":3.25,"h":3.25,"l":3,"c":3,"v":2100},{"d":"1993-11-02","o":3,"h":3,"l":3,"c":3,"v":5000},{"d":"1993-11-03","o":3.38,"h":3.38,"l":3,"c":3.38,"v":1800},{"d":"1993-11-04","o":3.12,"h":3.38,"l":3,"c":3.38,"v":6000},{"d":"1993-11-05","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-11-08","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-11-09","o":3.38,"h":3.38,"l":3,"c":3.38,"v":3200},{"d":"1993-11-10","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-11-11","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1993-11-12","o":3,"h":3.38,"l":3,"c":3.38,"v":500},{"d":"1993-11-15","o":3,"h":3,"l":3,"c":3,"v":700},{"d":"1993-11-16","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-11-17","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"1993-11-18","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"1993-11-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-11-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-11-23","o":3,"h":3,"l":3,"c":3,"v":2600},{"d":"1993-11-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-11-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-11-29","o":3,"h":3.38,"l":3,"c":3,"v":2000},{"d":"1993-11-30","o":3,"h":3.06,"l":3,"c":3.06,"v":1900},{"d":"1993-12-01","o":3,"h":3,"l":3,"c":3,"v":200},{"d":"1993-12-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1993-12-03","o":3,"h":3,"l":3,"c":3,"v":1300},{"d":"1993-12-06","o":3,"h":3,"l":3,"c":3,"v":500},{"d":"1993-12-07","o":3,"h":3.12,"l":2.72,"c":2.72,"v":11700},{"d":"1993-12-08","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"1993-12-09","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":600},{"d":"1993-12-10","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":100},{"d":"1993-12-13","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2500},{"d":"1993-12-14","o":2.88,"h":2.88,"l":2.62,"c":2.62,"v":3300},{"d":"1993-12-15","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":1200},{"d":"1993-12-16","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1993-12-17","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"1993-12-20","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1993-12-21","o":3,"h":3.12,"l":2.75,"c":3.12,"v":21500},{"d":"1993-12-22","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1993-12-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":6300},{"d":"1993-12-27","o":3.12,"h":3.12,"l":2.88,"c":2.88,"v":5200},{"d":"1993-12-28","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":100},{"d":"1993-12-29","o":2.88,"h":3.25,"l":2.88,"c":3,"v":21000},{"d":"1993-12-30","o":3,"h":3.25,"l":3,"c":3.25,"v":4300},{"d":"1993-12-31","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"1994-01-03","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-01-04","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-01-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-01-06","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":600},{"d":"1994-01-07","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"1994-01-10","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2000},{"d":"1994-01-11","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":2300},{"d":"1994-01-12","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":2000},{"d":"1994-01-13","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":3300},{"d":"1994-01-14","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":5500},{"d":"1994-01-17","o":3.75,"h":3.75,"l":3.38,"c":3.75,"v":4300},{"d":"1994-01-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1994-01-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3500},{"d":"1994-01-20","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":18000},{"d":"1994-01-21","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":10600},{"d":"1994-01-24","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":1200},{"d":"1994-01-25","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1994-01-26","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1994-01-27","o":3.53,"h":3.69,"l":3.53,"c":3.69,"v":4000},{"d":"1994-01-28","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":0},{"d":"1994-01-31","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":1100},{"d":"1994-02-01","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":11900},{"d":"1994-02-02","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":2000},{"d":"1994-02-03","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":100},{"d":"1994-02-04","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1800},{"d":"1994-02-07","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":21500},{"d":"1994-02-08","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":3800},{"d":"1994-02-09","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":11500},{"d":"1994-02-10","o":3.75,"h":3.88,"l":3.62,"c":3.75,"v":38800},{"d":"1994-02-11","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":10000},{"d":"1994-02-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1400},{"d":"1994-02-15","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":9200},{"d":"1994-02-16","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"1994-02-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1000},{"d":"1994-02-18","o":3.75,"h":3.88,"l":3.62,"c":3.81,"v":9800},{"d":"1994-02-22","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":5200},{"d":"1994-02-23","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1100},{"d":"1994-02-24","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":4000},{"d":"1994-02-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2200},{"d":"1994-02-28","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":10500},{"d":"1994-03-01","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":3000},{"d":"1994-03-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1994-03-03","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":800},{"d":"1994-03-04","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":5900},{"d":"1994-03-07","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-03-08","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3700},{"d":"1994-03-09","o":3.25,"h":3.62,"l":3.25,"c":3.62,"v":7000},{"d":"1994-03-10","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":2400},{"d":"1994-03-11","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":4100},{"d":"1994-03-14","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":3900},{"d":"1994-03-15","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":5300},{"d":"1994-03-16","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":1500},{"d":"1994-03-17","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":4000},{"d":"1994-03-18","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":2500},{"d":"1994-03-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":500},{"d":"1994-03-22","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":10200},{"d":"1994-03-23","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":4100},{"d":"1994-03-24","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1994-03-25","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":1100},{"d":"1994-03-28","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":200},{"d":"1994-03-29","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1994-03-30","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1994-03-31","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":2800},{"d":"1994-04-04","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1994-04-05","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":800},{"d":"1994-04-06","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":13600},{"d":"1994-04-07","o":3.5,"h":3.88,"l":3.5,"c":3.56,"v":14100},{"d":"1994-04-08","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":0},{"d":"1994-04-11","o":3.88,"h":3.88,"l":3.38,"c":3.38,"v":10300},{"d":"1994-04-12","o":3.44,"h":3.66,"l":3.38,"c":3.38,"v":4500},{"d":"1994-04-13","o":3.38,"h":3.62,"l":3.38,"c":3.38,"v":3700},{"d":"1994-04-14","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1994-04-15","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3100},{"d":"1994-04-18","o":3.38,"h":3.62,"l":3.38,"c":3.62,"v":3000},{"d":"1994-04-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":500},{"d":"1994-04-20","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-04-21","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":4500},{"d":"1994-04-22","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":7000},{"d":"1994-04-25","o":3.38,"h":3.44,"l":3.38,"c":3.44,"v":3000},{"d":"1994-04-26","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":1800},{"d":"1994-04-28","o":3.38,"h":3.75,"l":3.38,"c":3.38,"v":1000},{"d":"1994-04-29","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-05-02","o":3.38,"h":3.75,"l":3.38,"c":3.75,"v":1200},{"d":"1994-05-03","o":3.69,"h":3.69,"l":3.69,"c":3.69,"v":2300},{"d":"1994-05-04","o":3.5,"h":3.75,"l":3.5,"c":3.56,"v":6000},{"d":"1994-05-05","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1000},{"d":"1994-05-06","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-05-09","o":3.38,"h":3.88,"l":3.38,"c":3.38,"v":8600},{"d":"1994-05-10","o":3.38,"h":3.75,"l":3.38,"c":3.75,"v":3500},{"d":"1994-05-11","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":8500},{"d":"1994-05-12","o":3.5,"h":3.5,"l":3.25,"c":3.5,"v":21100},{"d":"1994-05-13","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":14000},{"d":"1994-05-16","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":1500},{"d":"1994-05-17","o":3.31,"h":3.41,"l":3.31,"c":3.41,"v":29800},{"d":"1994-05-18","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":0},{"d":"1994-05-19","o":3.38,"h":3.5,"l":3.38,"c":3.44,"v":2200},{"d":"1994-05-20","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1700},{"d":"1994-05-23","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-05-24","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":300},{"d":"1994-05-25","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-05-26","o":3.5,"h":3.75,"l":3.5,"c":3.56,"v":10300},{"d":"1994-05-27","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":10000},{"d":"1994-05-31","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1994-06-01","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":15200},{"d":"1994-06-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-06-03","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":300},{"d":"1994-06-06","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1300},{"d":"1994-06-07","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1994-06-08","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":300},{"d":"1994-06-09","o":3.5,"h":3.5,"l":3.38,"c":3.38,"v":3100},{"d":"1994-06-10","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2000},{"d":"1994-06-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-06-14","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":800},{"d":"1994-06-15","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-06-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"1994-06-17","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1994-06-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-06-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1994-06-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":100},{"d":"1994-06-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-06-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":400},{"d":"1994-06-27","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-06-28","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1000},{"d":"1994-06-29","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2500},{"d":"1994-06-30","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1200},{"d":"1994-07-01","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-07-05","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-07-06","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":2000},{"d":"1994-07-07","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":0},{"d":"1994-07-08","o":3.5,"h":3.5,"l":3.25,"c":3.25,"v":9600},{"d":"1994-07-11","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-07-12","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-07-13","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-07-14","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":600},{"d":"1994-07-15","o":3.12,"h":3.25,"l":3.12,"c":3.12,"v":1400},{"d":"1994-07-18","o":3,"h":3,"l":3,"c":3,"v":7100},{"d":"1994-07-19","o":3,"h":3.12,"l":2.75,"c":2.75,"v":4500},{"d":"1994-07-20","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":5300},{"d":"1994-07-21","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1994-07-22","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-07-25","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-07-26","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-07-27","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-07-28","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-07-29","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1994-08-01","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":900},{"d":"1994-08-02","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-03","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":200},{"d":"1994-08-04","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-05","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":1500},{"d":"1994-08-09","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-10","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1994-08-12","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"1994-08-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":400},{"d":"1994-08-16","o":3,"h":3.25,"l":3,"c":3.25,"v":2400},{"d":"1994-08-17","o":3,"h":3,"l":3,"c":3,"v":1000},{"d":"1994-08-18","o":3,"h":3,"l":3,"c":3,"v":6300},{"d":"1994-08-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":4500},{"d":"1994-08-22","o":3,"h":3,"l":3,"c":3,"v":3000},{"d":"1994-08-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":3000},{"d":"1994-08-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1994-08-25","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":1100},{"d":"1994-08-26","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"1994-08-29","o":3,"h":3,"l":3,"c":3,"v":2000},{"d":"1994-08-30","o":3.25,"h":3.25,"l":3,"c":3.25,"v":11700},{"d":"1994-08-31","o":3.12,"h":3.12,"l":3,"c":3,"v":2100},{"d":"1994-09-01","o":3.19,"h":3.19,"l":3,"c":3,"v":7000},{"d":"1994-09-02","o":3.25,"h":3.38,"l":3.25,"c":3.38,"v":4500},{"d":"1994-09-06","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":3000},{"d":"1994-09-07","o":3.38,"h":3.5,"l":3.25,"c":3.5,"v":17400},{"d":"1994-09-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-09-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1000},{"d":"1994-09-12","o":3.62,"h":3.62,"l":3.38,"c":3.38,"v":8400},{"d":"1994-09-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1900},{"d":"1994-09-14","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-09-15","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-09-16","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":8000},{"d":"1994-09-19","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1994-09-20","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":200},{"d":"1994-09-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":1400},{"d":"1994-09-22","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5000},{"d":"1994-09-23","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2000},{"d":"1994-09-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-09-27","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":7600},{"d":"1994-09-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4800},{"d":"1994-09-29","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":4400},{"d":"1994-09-30","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":2100},{"d":"1994-10-03","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":4100},{"d":"1994-10-04","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":6100},{"d":"1994-10-05","o":3.5,"h":3.62,"l":3.5,"c":3.5,"v":10600},{"d":"1994-10-06","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":11400},{"d":"1994-10-07","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":2500},{"d":"1994-10-10","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1994-10-11","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1994-10-12","o":3.62,"h":3.62,"l":3.62,"c":3.62,"v":0},{"d":"1994-10-13","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":300},{"d":"1994-10-14","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-10-17","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-10-18","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":1900},{"d":"1994-10-19","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1994-10-20","o":3.5,"h":3.5,"l":3,"c":3.5,"v":1200},{"d":"1994-10-21","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-10-24","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":3000},{"d":"1994-10-25","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-10-26","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":3000},{"d":"1994-10-27","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":5800},{"d":"1994-10-28","o":3.62,"h":3.62,"l":3.38,"c":3.38,"v":7500},{"d":"1994-10-31","o":3.5,"h":3.5,"l":3.38,"c":3.5,"v":20400},{"d":"1994-11-01","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":2500},{"d":"1994-11-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":2900},{"d":"1994-11-03","o":3.38,"h":3.62,"l":3.38,"c":3.5,"v":5000},{"d":"1994-11-04","o":3.38,"h":3.5,"l":3.38,"c":3.38,"v":13000},{"d":"1994-11-07","o":3.62,"h":3.62,"l":3.5,"c":3.5,"v":10600},{"d":"1994-11-08","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-11-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-11-10","o":3.5,"h":3.53,"l":3.5,"c":3.53,"v":7400},{"d":"1994-11-11","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1994-11-14","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":8400},{"d":"1994-11-15","o":3.75,"h":3.75,"l":3.5,"c":3.62,"v":2100},{"d":"1994-11-16","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":5500},{"d":"1994-11-17","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1994-11-18","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1994-11-21","o":3.5,"h":3.88,"l":3.5,"c":3.88,"v":2200},{"d":"1994-11-22","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":15200},{"d":"1994-11-23","o":3.62,"h":3.88,"l":3.5,"c":3.88,"v":8600},{"d":"1994-11-25","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":0},{"d":"1994-11-28","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":100},{"d":"1994-11-29","o":3.75,"h":3.75,"l":3.5,"c":3.75,"v":5200},{"d":"1994-11-30","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":0},{"d":"1994-12-01","o":3.75,"h":3.75,"l":3.5,"c":3.5,"v":1000},{"d":"1994-12-02","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-12-05","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":0},{"d":"1994-12-06","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":1200},{"d":"1994-12-07","o":3.5,"h":3.75,"l":3.5,"c":3.75,"v":3500},{"d":"1994-12-08","o":3.5,"h":3.62,"l":3.5,"c":3.62,"v":3700},{"d":"1994-12-09","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":1700},{"d":"1994-12-12","o":3.5,"h":3.81,"l":3.5,"c":3.81,"v":10800},{"d":"1994-12-13","o":3.81,"h":3.81,"l":3.81,"c":3.81,"v":0},{"d":"1994-12-14","o":3.38,"h":3.88,"l":3.38,"c":3.75,"v":24000},{"d":"1994-12-15","o":3.88,"h":4.75,"l":3.75,"c":4.62,"v":65800},{"d":"1994-12-16","o":4.62,"h":5,"l":4.62,"c":5,"v":107000},{"d":"1994-12-19","o":4.75,"h":5,"l":4.75,"c":5,"v":6700},{"d":"1994-12-20","o":4.75,"h":4.75,"l":4.38,"c":4.62,"v":47800},{"d":"1994-12-21","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":4900},{"d":"1994-12-22","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":2100},{"d":"1994-12-23","o":4.38,"h":4.38,"l":4.38,"c":4.38,"v":9100},{"d":"1994-12-27","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":3000},{"d":"1994-12-28","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":6000},{"d":"1994-12-29","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":7700},{"d":"1994-12-30","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":5400},{"d":"1995-01-03","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":5500},{"d":"1995-01-04","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":3000},{"d":"1995-01-05","o":4.5,"h":4.5,"l":4.12,"c":4.12,"v":11200},{"d":"1995-01-06","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":0},{"d":"1995-01-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":4100},{"d":"1995-01-10","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1995-01-11","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":7400},{"d":"1995-01-12","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":0},{"d":"1995-01-13","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":500},{"d":"1995-01-16","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1995-01-17","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":0},{"d":"1995-01-18","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":500},{"d":"1995-01-19","o":4.25,"h":4.44,"l":4.25,"c":4.44,"v":6200},{"d":"1995-01-20","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":7000},{"d":"1995-01-23","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"1995-01-24","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2600},{"d":"1995-01-25","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":4100},{"d":"1995-01-26","o":4.12,"h":4.5,"l":4.12,"c":4.12,"v":5800},{"d":"1995-01-27","o":4.38,"h":4.5,"l":4.12,"c":4.5,"v":5100},{"d":"1995-01-30","o":4.12,"h":4.5,"l":4.12,"c":4.12,"v":3900},{"d":"1995-01-31","o":4.12,"h":4.5,"l":4.12,"c":4.5,"v":2000},{"d":"1995-02-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2200},{"d":"1995-02-02","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":14900},{"d":"1995-02-03","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":33800},{"d":"1995-02-06","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":3500},{"d":"1995-02-07","o":4.12,"h":4.38,"l":4.12,"c":4.31,"v":34500},{"d":"1995-02-08","o":4.62,"h":4.62,"l":4.31,"c":4.38,"v":10400},{"d":"1995-02-09","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":27900},{"d":"1995-02-10","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":35800},{"d":"1995-02-13","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":29400},{"d":"1995-02-14","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":9800},{"d":"1995-02-15","o":4.25,"h":4.5,"l":4.12,"c":4.12,"v":12500},{"d":"1995-02-16","o":4.38,"h":4.62,"l":4.38,"c":4.62,"v":1000},{"d":"1995-02-17","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1400},{"d":"1995-02-21","o":4.62,"h":4.62,"l":4.25,"c":4.25,"v":10700},{"d":"1995-02-22","o":4.25,"h":4.62,"l":4.25,"c":4.25,"v":5500},{"d":"1995-02-23","o":4,"h":4.38,"l":4,"c":4.12,"v":19800},{"d":"1995-02-24","o":4.12,"h":4.5,"l":4,"c":4.5,"v":18800},{"d":"1995-02-27","o":4.25,"h":4.5,"l":4.25,"c":4.38,"v":9700},{"d":"1995-02-28","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":3500},{"d":"1995-03-01","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1995-03-02","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":2200},{"d":"1995-03-03","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":2000},{"d":"1995-03-06","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":3300},{"d":"1995-03-07","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":2100},{"d":"1995-03-08","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":3800},{"d":"1995-03-09","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1500},{"d":"1995-03-10","o":4.25,"h":4.38,"l":4.12,"c":4.12,"v":7600},{"d":"1995-03-13","o":4,"h":4.38,"l":4,"c":4,"v":18100},{"d":"1995-03-14","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":1700},{"d":"1995-03-15","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":2500},{"d":"1995-03-16","o":4.25,"h":4.38,"l":4,"c":4.38,"v":3600},{"d":"1995-03-17","o":4.38,"h":4.38,"l":4,"c":4.38,"v":4200},{"d":"1995-03-20","o":4.38,"h":4.38,"l":4,"c":4.38,"v":9800},{"d":"1995-03-21","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":1100},{"d":"1995-03-22","o":4.12,"h":4.5,"l":4.12,"c":4.5,"v":17000},{"d":"1995-03-23","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":12400},{"d":"1995-03-24","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":4400},{"d":"1995-03-27","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":7000},{"d":"1995-03-28","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":8600},{"d":"1995-03-29","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":5500},{"d":"1995-03-30","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":2400},{"d":"1995-03-31","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":2700},{"d":"1995-04-03","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":11100},{"d":"1995-04-04","o":4.5,"h":4.5,"l":4.12,"c":4.5,"v":5800},{"d":"1995-04-05","o":4.44,"h":4.44,"l":4.12,"c":4.44,"v":5700},{"d":"1995-04-06","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2700},{"d":"1995-04-07","o":4.44,"h":4.44,"l":4.12,"c":4.12,"v":17600},{"d":"1995-04-10","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":3800},{"d":"1995-04-11","o":4.38,"h":4.62,"l":4.38,"c":4.5,"v":17400},{"d":"1995-04-12","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":5400},{"d":"1995-04-13","o":4.38,"h":4.38,"l":4.25,"c":4.25,"v":10000},{"d":"1995-04-17","o":4.5,"h":4.56,"l":4.25,"c":4.25,"v":9200},{"d":"1995-04-18","o":4.56,"h":4.56,"l":4.25,"c":4.56,"v":4000},{"d":"1995-04-19","o":4.56,"h":4.56,"l":4.25,"c":4.25,"v":11200},{"d":"1995-04-20","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":2000},{"d":"1995-04-21","o":4.53,"h":4.53,"l":4.25,"c":4.25,"v":2600},{"d":"1995-04-24","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":4000},{"d":"1995-04-25","o":4.5,"h":4.5,"l":4.12,"c":4.5,"v":9000},{"d":"1995-04-26","o":4.5,"h":4.5,"l":4.25,"c":4.25,"v":2600},{"d":"1995-04-27","o":4.5,"h":4.5,"l":4.25,"c":4.5,"v":10300},{"d":"1995-04-28","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":7600},{"d":"1995-05-01","o":4.25,"h":4.47,"l":4.25,"c":4.47,"v":16200},{"d":"1995-05-02","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":1000},{"d":"1995-05-03","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":13600},{"d":"1995-05-04","o":4.25,"h":4.5,"l":4.25,"c":4.5,"v":5600},{"d":"1995-05-05","o":4.25,"h":4.5,"l":4.25,"c":4.25,"v":7100},{"d":"1995-05-08","o":4.5,"h":4.56,"l":4.25,"c":4.38,"v":36800},{"d":"1995-05-09","o":4.38,"h":4.69,"l":4.38,"c":4.69,"v":89800},{"d":"1995-05-10","o":4.69,"h":4.75,"l":4.5,"c":4.62,"v":12300},{"d":"1995-05-11","o":4.72,"h":4.72,"l":4.5,"c":4.5,"v":7700},{"d":"1995-05-12","o":4.5,"h":4.81,"l":4.5,"c":4.81,"v":12200},{"d":"1995-05-15","o":4.81,"h":4.81,"l":4.5,"c":4.81,"v":8200},{"d":"1995-05-16","o":4.81,"h":4.81,"l":4.62,"c":4.62,"v":12800},{"d":"1995-05-17","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":9700},{"d":"1995-05-18","o":4.81,"h":4.81,"l":4.62,"c":4.62,"v":9300},{"d":"1995-05-19","o":4.81,"h":4.81,"l":4.81,"c":4.81,"v":3100},{"d":"1995-05-22","o":4.88,"h":5.06,"l":4.75,"c":4.75,"v":14100},{"d":"1995-05-23","o":4.75,"h":5.06,"l":4.75,"c":4.75,"v":19800},{"d":"1995-05-24","o":4.75,"h":5.06,"l":4.62,"c":5.06,"v":30300},{"d":"1995-05-25","o":5.06,"h":5.06,"l":4.75,"c":5.06,"v":7600},{"d":"1995-05-26","o":4.75,"h":5.06,"l":4.75,"c":4.75,"v":6400},{"d":"1995-05-30","o":4.75,"h":5.06,"l":4.75,"c":4.75,"v":7900},{"d":"1995-05-31","o":5.06,"h":5.06,"l":5.06,"c":5.06,"v":1900},{"d":"1995-06-01","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"1995-06-02","o":5.12,"h":6.75,"l":5,"c":6.38,"v":422300},{"d":"1995-06-05","o":6.88,"h":7.25,"l":6.38,"c":6.62,"v":221500},{"d":"1995-06-06","o":7,"h":7.12,"l":6.62,"c":6.88,"v":46200},{"d":"1995-06-07","o":7,"h":7.12,"l":6.62,"c":6.94,"v":39000},{"d":"1995-06-08","o":7,"h":7,"l":6.62,"c":6.69,"v":18300},{"d":"1995-06-09","o":6.88,"h":7.12,"l":6.75,"c":7,"v":7500},{"d":"1995-06-12","o":7.12,"h":7.25,"l":6.88,"c":7,"v":21600},{"d":"1995-06-13","o":7.12,"h":7.12,"l":6.88,"c":7,"v":20600},{"d":"1995-06-14","o":7.12,"h":7.12,"l":6.62,"c":7,"v":25500},{"d":"1995-06-15","o":6.62,"h":7,"l":6.62,"c":7,"v":11700},{"d":"1995-06-16","o":6.75,"h":8.12,"l":6.75,"c":8,"v":127000},{"d":"1995-06-19","o":8.25,"h":9.25,"l":8,"c":9.19,"v":157100},{"d":"1995-06-20","o":9.38,"h":9.5,"l":7.88,"c":8.75,"v":196700},{"d":"1995-06-21","o":8.38,"h":8.75,"l":7.88,"c":8.25,"v":38600},{"d":"1995-06-22","o":8.38,"h":8.38,"l":8,"c":8.12,"v":20900},{"d":"1995-06-23","o":8.38,"h":8.62,"l":8.12,"c":8.5,"v":42600},{"d":"1995-06-26","o":8.5,"h":8.75,"l":8.25,"c":8.25,"v":26100},{"d":"1995-06-27","o":8.75,"h":8.75,"l":8,"c":8.38,"v":17900},{"d":"1995-06-28","o":8.12,"h":8.5,"l":8,"c":8,"v":12900},{"d":"1995-06-29","o":8,"h":8.38,"l":7.88,"c":8,"v":10300},{"d":"1995-06-30","o":7.75,"h":8.12,"l":7.5,"c":7.75,"v":21400},{"d":"1995-07-03","o":7.75,"h":7.88,"l":7.25,"c":7.25,"v":12000},{"d":"1995-07-05","o":7.62,"h":7.75,"l":7.25,"c":7.62,"v":27000},{"d":"1995-07-06","o":7.5,"h":7.75,"l":7.25,"c":7.62,"v":5100},{"d":"1995-07-07","o":7.62,"h":7.75,"l":7.25,"c":7.75,"v":28700},{"d":"1995-07-10","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":14800},{"d":"1995-07-11","o":7.38,"h":7.88,"l":7.38,"c":7.88,"v":38200},{"d":"1995-07-12","o":7.88,"h":8.88,"l":7.25,"c":8.75,"v":45300},{"d":"1995-07-13","o":8.38,"h":9.25,"l":8.38,"c":9.25,"v":39100},{"d":"1995-07-14","o":9,"h":9.25,"l":8.75,"c":9.12,"v":43600},{"d":"1995-07-17","o":8.75,"h":9.12,"l":8.75,"c":8.88,"v":15900},{"d":"1995-07-18","o":9.12,"h":9.12,"l":9,"c":9,"v":9100},{"d":"1995-07-19","o":9,"h":9.25,"l":8.75,"c":9.25,"v":17500},{"d":"1995-07-20","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":12400},{"d":"1995-07-21","o":8.88,"h":8.88,"l":8.38,"c":8.62,"v":17200},{"d":"1995-07-24","o":8.5,"h":8.88,"l":8.5,"c":8.88,"v":9200},{"d":"1995-07-25","o":8.5,"h":8.88,"l":8.5,"c":8.88,"v":6100},{"d":"1995-07-26","o":8.5,"h":8.88,"l":8.5,"c":8.62,"v":8100},{"d":"1995-07-27","o":8.62,"h":8.75,"l":8.38,"c":8.38,"v":13500},{"d":"1995-07-28","o":8.25,"h":8.75,"l":7.75,"c":8,"v":41700},{"d":"1995-07-31","o":8.38,"h":8.38,"l":8,"c":8,"v":9700},{"d":"1995-08-01","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":700},{"d":"1995-08-02","o":7.88,"h":8,"l":7.75,"c":7.75,"v":10800},{"d":"1995-08-03","o":7.75,"h":7.88,"l":7.38,"c":7.62,"v":34600},{"d":"1995-08-04","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":11600},{"d":"1995-08-07","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":4500},{"d":"1995-08-08","o":7.25,"h":7.62,"l":7.25,"c":7.38,"v":6800},{"d":"1995-08-09","o":7.38,"h":7.88,"l":7.38,"c":7.88,"v":21000},{"d":"1995-08-10","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":10200},{"d":"1995-08-11","o":8,"h":8.38,"l":7.88,"c":8.38,"v":37700},{"d":"1995-08-14","o":8,"h":8.38,"l":8,"c":8.38,"v":17600},{"d":"1995-08-15","o":8.38,"h":8.62,"l":8.12,"c":8.62,"v":37300},{"d":"1995-08-16","o":8.62,"h":8.75,"l":8.38,"c":8.75,"v":11800},{"d":"1995-08-17","o":8.38,"h":8.75,"l":8.38,"c":8.5,"v":8300},{"d":"1995-08-18","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":21100},{"d":"1995-08-21","o":8.38,"h":8.38,"l":8,"c":8,"v":19000},{"d":"1995-08-22","o":8,"h":8.38,"l":8,"c":8.38,"v":5200},{"d":"1995-08-23","o":8.38,"h":8.38,"l":8,"c":8.12,"v":7900},{"d":"1995-08-24","o":8.38,"h":8.38,"l":8,"c":8,"v":2400},{"d":"1995-08-25","o":8,"h":8.25,"l":8,"c":8,"v":6100},{"d":"1995-08-28","o":7.75,"h":7.88,"l":7.62,"c":7.88,"v":9900},{"d":"1995-08-29","o":7.62,"h":7.88,"l":7.5,"c":7.75,"v":10400},{"d":"1995-08-30","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":5200},{"d":"1995-08-31","o":7.88,"h":8,"l":7.5,"c":7.62,"v":13200},{"d":"1995-09-01","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":500},{"d":"1995-09-05","o":7.88,"h":7.88,"l":7.62,"c":7.69,"v":6700},{"d":"1995-09-06","o":7.62,"h":8,"l":7.62,"c":7.88,"v":4700},{"d":"1995-09-07","o":8,"h":8.12,"l":7.88,"c":8.12,"v":6800},{"d":"1995-09-08","o":8,"h":8,"l":8,"c":8,"v":1300},{"d":"1995-09-11","o":8.25,"h":8.38,"l":8,"c":8,"v":9800},{"d":"1995-09-12","o":8,"h":8.38,"l":8,"c":8.38,"v":2300},{"d":"1995-09-13","o":8,"h":8.38,"l":8,"c":8,"v":8600},{"d":"1995-09-14","o":8.38,"h":8.5,"l":8.12,"c":8.12,"v":6200},{"d":"1995-09-15","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":14300},{"d":"1995-09-18","o":8.12,"h":8.62,"l":8.12,"c":8.5,"v":13000},{"d":"1995-09-19","o":8.62,"h":8.88,"l":8.5,"c":8.88,"v":24400},{"d":"1995-09-20","o":8.88,"h":9.12,"l":8.75,"c":8.88,"v":19100},{"d":"1995-09-21","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":600},{"d":"1995-09-22","o":8.88,"h":8.88,"l":8.88,"c":8.88,"v":6200},{"d":"1995-09-25","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":4800},{"d":"1995-09-26","o":9.12,"h":9.62,"l":8.88,"c":9.12,"v":62100},{"d":"1995-09-27","o":9.25,"h":9.5,"l":9.12,"c":9.12,"v":21000},{"d":"1995-09-28","o":9.25,"h":9.25,"l":9.12,"c":9.25,"v":3400},{"d":"1995-09-29","o":9.12,"h":9.12,"l":8.88,"c":9.12,"v":8100},{"d":"1995-10-02","o":9.12,"h":9.12,"l":8.88,"c":8.88,"v":7000},{"d":"1995-10-03","o":8.75,"h":9,"l":8.75,"c":8.75,"v":10200},{"d":"1995-10-04","o":8.75,"h":8.88,"l":8.5,"c":8.88,"v":3900},{"d":"1995-10-05","o":8.5,"h":8.5,"l":8.12,"c":8.12,"v":8800},{"d":"1995-10-06","o":8.12,"h":8.12,"l":8,"c":8,"v":2100},{"d":"1995-10-09","o":8,"h":8.38,"l":8,"c":8.38,"v":1600},{"d":"1995-10-10","o":8,"h":8,"l":7.75,"c":8,"v":8200},{"d":"1995-10-11","o":8.25,"h":8.25,"l":8,"c":8.25,"v":5100},{"d":"1995-10-12","o":8.25,"h":8.75,"l":8.25,"c":8.75,"v":11600},{"d":"1995-10-13","o":8.75,"h":8.75,"l":8.5,"c":8.5,"v":9900},{"d":"1995-10-16","o":8.25,"h":8.75,"l":8.25,"c":8.38,"v":13700},{"d":"1995-10-17","o":8.75,"h":8.75,"l":8.38,"c":8.38,"v":20100},{"d":"1995-10-18","o":8.75,"h":8.75,"l":8.38,"c":8.38,"v":10000},{"d":"1995-10-19","o":8.38,"h":8.75,"l":8.38,"c":8.38,"v":8400},{"d":"1995-10-20","o":8.75,"h":8.75,"l":8.38,"c":8.38,"v":3800},{"d":"1995-10-23","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":3200},{"d":"1995-10-24","o":8.38,"h":8.38,"l":8.38,"c":8.38,"v":3100},{"d":"1995-10-25","o":8.12,"h":8.38,"l":8.12,"c":8.25,"v":3200},{"d":"1995-10-26","o":8.12,"h":8.5,"l":8.12,"c":8.12,"v":3700},{"d":"1995-10-27","o":8.25,"h":8.38,"l":8.12,"c":8.12,"v":5000},{"d":"1995-10-30","o":7.88,"h":7.88,"l":7.88,"c":7.88,"v":4100},{"d":"1995-10-31","o":7.88,"h":8.5,"l":7.75,"c":8.5,"v":21700},{"d":"1995-11-01","o":8,"h":8.5,"l":8,"c":8.5,"v":9800},{"d":"1995-11-02","o":8,"h":8.25,"l":8,"c":8,"v":6900},{"d":"1995-11-03","o":8,"h":8.25,"l":8,"c":8,"v":6000},{"d":"1995-11-06","o":8.5,"h":8.5,"l":8,"c":8.25,"v":18900},{"d":"1995-11-07","o":8.5,"h":8.5,"l":8,"c":8.5,"v":6900},{"d":"1995-11-08","o":8,"h":8.5,"l":8,"c":8.5,"v":1400},{"d":"1995-11-09","o":8,"h":8.5,"l":8,"c":8,"v":1700},{"d":"1995-11-10","o":8.5,"h":8.5,"l":8,"c":8,"v":11200},{"d":"1995-11-13","o":8.48,"h":8.48,"l":8,"c":8.38,"v":6400},{"d":"1995-11-14","o":8,"h":8.38,"l":8,"c":8.38,"v":5900},{"d":"1995-11-15","o":8.62,"h":8.62,"l":8.5,"c":8.5,"v":2000},{"d":"1995-11-16","o":8.5,"h":8.5,"l":8.12,"c":8.5,"v":11700},{"d":"1995-11-17","o":8.5,"h":8.5,"l":8.12,"c":8.5,"v":13400},{"d":"1995-11-20","o":8.12,"h":8.5,"l":8,"c":8.38,"v":35900},{"d":"1995-11-21","o":8,"h":8.38,"l":8,"c":8.38,"v":11200},{"d":"1995-11-22","o":8,"h":8.38,"l":8,"c":8.38,"v":7900},{"d":"1995-11-24","o":8,"h":8,"l":8,"c":8,"v":1000},{"d":"1995-11-27","o":8.25,"h":8.25,"l":8,"c":8,"v":3600},{"d":"1995-11-28","o":8.25,"h":8.25,"l":7.88,"c":7.88,"v":5500},{"d":"1995-11-29","o":8,"h":8.12,"l":7.88,"c":7.88,"v":5700},{"d":"1995-11-30","o":7.88,"h":8.12,"l":7.88,"c":8.12,"v":2800},{"d":"1995-12-01","o":8.12,"h":8.5,"l":8,"c":8,"v":20200},{"d":"1995-12-04","o":8.5,"h":8.5,"l":8,"c":8.25,"v":3300},{"d":"1995-12-05","o":8,"h":8.25,"l":8,"c":8,"v":4200},{"d":"1995-12-06","o":8.5,"h":8.5,"l":8,"c":8,"v":3100},{"d":"1995-12-07","o":8,"h":8.5,"l":8,"c":8,"v":3100},{"d":"1995-12-08","o":8.5,"h":8.5,"l":8,"c":8,"v":7500},{"d":"1995-12-11","o":8,"h":8.5,"l":8,"c":8,"v":16400},{"d":"1995-12-12","o":8,"h":8.5,"l":8,"c":8,"v":7700},{"d":"1995-12-13","o":8,"h":8.5,"l":8,"c":8,"v":7500},{"d":"1995-12-14","o":8,"h":8.5,"l":8,"c":8.5,"v":9200},{"d":"1995-12-15","o":8,"h":8,"l":8,"c":8,"v":11000},{"d":"1995-12-18","o":8.5,"h":8.5,"l":8,"c":8.38,"v":4400},{"d":"1995-12-19","o":8,"h":8.38,"l":8,"c":8,"v":5100},{"d":"1995-12-20","o":8.38,"h":8.38,"l":8,"c":8,"v":2100},{"d":"1995-12-21","o":8.38,"h":8.5,"l":8.12,"c":8.12,"v":7400},{"d":"1995-12-22","o":8.12,"h":8.12,"l":8.12,"c":8.12,"v":0},{"d":"1995-12-26","o":8.12,"h":8.38,"l":8,"c":8,"v":5800},{"d":"1995-12-27","o":8.12,"h":8.12,"l":8,"c":8,"v":4000},{"d":"1995-12-28","o":8,"h":8.38,"l":8,"c":8,"v":11000},{"d":"1995-12-29","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":1200},{"d":"1996-01-02","o":8,"h":8,"l":7.75,"c":7.75,"v":3600},{"d":"1996-01-03","o":8.12,"h":8.12,"l":7.75,"c":7.75,"v":1500},{"d":"1996-01-04","o":8,"h":8,"l":7,"c":7.5,"v":25600},{"d":"1996-01-05","o":7.5,"h":8,"l":7.5,"c":7.62,"v":7500},{"d":"1996-01-08","o":7.62,"h":8.25,"l":7.62,"c":8.25,"v":1800},{"d":"1996-01-09","o":8,"h":8,"l":7.62,"c":7.62,"v":9100},{"d":"1996-01-10","o":7.62,"h":8,"l":7.62,"c":7.62,"v":8200},{"d":"1996-01-11","o":8,"h":8,"l":7.62,"c":8,"v":2200},{"d":"1996-01-12","o":7.62,"h":8,"l":7.62,"c":7.88,"v":4400},{"d":"1996-01-15","o":8.12,"h":8.12,"l":7.62,"c":8.12,"v":5800},{"d":"1996-01-16","o":8.12,"h":8.12,"l":7.62,"c":7.62,"v":8400},{"d":"1996-01-17","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":6000},{"d":"1996-01-18","o":8.12,"h":8.12,"l":7.62,"c":7.62,"v":3000},{"d":"1996-01-19","o":8.12,"h":8.12,"l":7.62,"c":8.12,"v":4600},{"d":"1996-01-22","o":7.62,"h":8.12,"l":7.62,"c":8.12,"v":4400},{"d":"1996-01-23","o":7.62,"h":7.88,"l":7.5,"c":7.62,"v":5800},{"d":"1996-01-24","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":5500},{"d":"1996-01-25","o":7.5,"h":7.88,"l":7.5,"c":7.5,"v":5200},{"d":"1996-01-26","o":7.5,"h":7.88,"l":7.5,"c":7.88,"v":9400},{"d":"1996-01-29","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":500},{"d":"1996-01-30","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":0},{"d":"1996-01-31","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":7800},{"d":"1996-02-01","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":2500},{"d":"1996-02-02","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":1900},{"d":"1996-02-05","o":7.38,"h":7.88,"l":7.38,"c":7.62,"v":8500},{"d":"1996-02-06","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":2900},{"d":"1996-02-07","o":7.62,"h":8,"l":7.62,"c":8,"v":3900},{"d":"1996-02-08","o":7.62,"h":8,"l":7.62,"c":8,"v":11100},{"d":"1996-02-09","o":8,"h":8,"l":7.62,"c":7.62,"v":2400},{"d":"1996-02-12","o":7.62,"h":7.62,"l":7.62,"c":7.62,"v":3500},{"d":"1996-02-13","o":7.62,"h":8,"l":7.5,"c":7.88,"v":10700},{"d":"1996-02-14","o":7.88,"h":7.88,"l":7.5,"c":7.5,"v":6000},{"d":"1996-02-15","o":7.5,"h":7.5,"l":7.38,"c":7.38,"v":5600},{"d":"1996-02-16","o":7.38,"h":7.75,"l":7.25,"c":7.75,"v":6100},{"d":"1996-02-20","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":10400},{"d":"1996-02-21","o":7.62,"h":7.88,"l":7.5,"c":7.5,"v":21100},{"d":"1996-02-22","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":4900},{"d":"1996-02-23","o":7.5,"h":7.75,"l":7.5,"c":7.5,"v":7200},{"d":"1996-02-26","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":6700},{"d":"1996-02-27","o":7.5,"h":7.5,"l":7.5,"c":7.5,"v":2000},{"d":"1996-02-28","o":7.75,"h":7.75,"l":7.5,"c":7.75,"v":25700},{"d":"1996-02-29","o":7.5,"h":7.75,"l":7.38,"c":7.38,"v":3300},{"d":"1996-03-01","o":7.38,"h":7.5,"l":7.38,"c":7.5,"v":6200},{"d":"1996-03-04","o":7.25,"h":7.62,"l":7.25,"c":7.25,"v":8400},{"d":"1996-03-05","o":7.62,"h":7.62,"l":7.5,"c":7.5,"v":2000},{"d":"1996-03-06","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":46600},{"d":"1996-03-07","o":7.25,"h":7.75,"l":7.25,"c":7.75,"v":3500},{"d":"1996-03-08","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":500},{"d":"1996-03-11","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":3500},{"d":"1996-03-12","o":7.38,"h":7.75,"l":7.38,"c":7.38,"v":2900},{"d":"1996-03-13","o":7.38,"h":7.38,"l":7.38,"c":7.38,"v":0},{"d":"1996-03-14","o":7.75,"h":7.75,"l":7.38,"c":7.38,"v":1100},{"d":"1996-03-15","o":7.38,"h":7.75,"l":7.38,"c":7.75,"v":6600},{"d":"1996-03-18","o":7.75,"h":7.88,"l":7.25,"c":7.88,"v":9000},{"d":"1996-03-19","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1700},{"d":"1996-03-20","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":2800},{"d":"1996-03-21","o":7.75,"h":7.75,"l":7.25,"c":7.25,"v":5300},{"d":"1996-03-22","o":7.88,"h":7.88,"l":7.5,"c":7.75,"v":29300},{"d":"1996-03-25","o":7.75,"h":8,"l":7.62,"c":7.88,"v":12800},{"d":"1996-03-26","o":7.88,"h":8.38,"l":7.62,"c":8.12,"v":24100},{"d":"1996-03-27","o":8,"h":8.38,"l":8,"c":8.38,"v":10600},{"d":"1996-03-28","o":8.38,"h":8.5,"l":8.25,"c":8.5,"v":7300},{"d":"1996-03-29","o":8.62,"h":8.62,"l":8.25,"c":8.62,"v":2200},{"d":"1996-04-01","o":8.62,"h":9.12,"l":8.5,"c":9,"v":7500},{"d":"1996-04-02","o":8.62,"h":8.88,"l":8.62,"c":8.62,"v":3800},{"d":"1996-04-03","o":9,"h":9.12,"l":8.62,"c":8.62,"v":5700},{"d":"1996-04-04","o":9.12,"h":9.12,"l":9,"c":9,"v":5300},{"d":"1996-04-08","o":8.62,"h":9.12,"l":8.62,"c":9.12,"v":7700},{"d":"1996-04-09","o":8.62,"h":8.81,"l":8.62,"c":8.62,"v":17700},{"d":"1996-04-10","o":9.12,"h":9.12,"l":8.75,"c":8.75,"v":5300},{"d":"1996-04-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":400},{"d":"1996-04-12","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":5000},{"d":"1996-04-15","o":9.12,"h":9.12,"l":8.25,"c":8.62,"v":35600},{"d":"1996-04-16","o":8.25,"h":9.25,"l":8.25,"c":9.25,"v":1450},{"d":"1996-04-17","o":9.25,"h":9.25,"l":8.25,"c":8.25,"v":10700},{"d":"1996-04-18","o":9.25,"h":10.25,"l":8.5,"c":9.75,"v":44150},{"d":"1996-04-19","o":9.75,"h":10.5,"l":9.75,"c":9.75,"v":15850},{"d":"1996-04-22","o":10.5,"h":10.5,"l":9.75,"c":10.5,"v":20050},{"d":"1996-04-23","o":9.75,"h":10.75,"l":9.75,"c":10.5,"v":32950},{"d":"1996-04-24","o":10,"h":10.75,"l":10,"c":10.75,"v":24300},{"d":"1996-04-25","o":10.75,"h":11,"l":10,"c":10,"v":14700},{"d":"1996-04-26","o":10.75,"h":10.75,"l":10,"c":10.75,"v":14750},{"d":"1996-04-29","o":11.25,"h":11.25,"l":10.75,"c":10.75,"v":13350},{"d":"1996-04-30","o":10.75,"h":11.25,"l":10.75,"c":10.75,"v":19150},{"d":"1996-05-01","o":10.5,"h":11,"l":10.25,"c":11,"v":8950},{"d":"1996-05-02","o":10.75,"h":10.75,"l":10.25,"c":10.75,"v":2850},{"d":"1996-05-03","o":10.75,"h":10.75,"l":10.25,"c":10.75,"v":9950},{"d":"1996-05-06","o":10.75,"h":10.75,"l":10.5,"c":10.62,"v":7900},{"d":"1996-05-07","o":10.5,"h":10.75,"l":10.25,"c":10.75,"v":10200},{"d":"1996-05-08","o":10.25,"h":10.75,"l":10.25,"c":10.75,"v":6100},{"d":"1996-05-09","o":10.75,"h":10.75,"l":10.25,"c":10.25,"v":700},{"d":"1996-05-10","o":10.25,"h":10.75,"l":10.25,"c":10.75,"v":2050},{"d":"1996-05-13","o":10.75,"h":10.75,"l":10,"c":10,"v":17100},{"d":"1996-05-14","o":10,"h":10.5,"l":10,"c":10.5,"v":12250},{"d":"1996-05-15","o":10,"h":10.5,"l":10,"c":10.5,"v":10150},{"d":"1996-05-16","o":10.5,"h":10.5,"l":10,"c":10,"v":10200},{"d":"1996-05-17","o":10,"h":10.5,"l":10,"c":10,"v":7950},{"d":"1996-05-20","o":10.5,"h":10.5,"l":10,"c":10,"v":3850},{"d":"1996-05-21","o":10,"h":10,"l":10,"c":10,"v":5850},{"d":"1996-05-22","o":10.25,"h":10.5,"l":10,"c":10,"v":8100},{"d":"1996-05-23","o":9.75,"h":10.25,"l":9.75,"c":10.25,"v":6300},{"d":"1996-05-24","o":9.5,"h":10.25,"l":9.5,"c":9.5,"v":7550},{"d":"1996-05-28","o":9.5,"h":10,"l":9.25,"c":9.25,"v":4100},{"d":"1996-05-29","o":9.25,"h":10,"l":9.25,"c":10,"v":4100},{"d":"1996-05-30","o":10,"h":10,"l":9.5,"c":9.5,"v":2550},{"d":"1996-05-31","o":10,"h":10,"l":9.75,"c":10,"v":1600},{"d":"1996-06-03","o":10,"h":10,"l":9.75,"c":9.75,"v":11000},{"d":"1996-06-04","o":10,"h":10,"l":9.5,"c":9.5,"v":4400},{"d":"1996-06-05","o":9.5,"h":10,"l":9.5,"c":9.75,"v":8050},{"d":"1996-06-06","o":9.75,"h":10,"l":9.75,"c":10,"v":13550},{"d":"1996-06-07","o":10,"h":10,"l":9.5,"c":9.5,"v":4900},{"d":"1996-06-10","o":9.5,"h":9.75,"l":9.25,"c":9.75,"v":10600},{"d":"1996-06-11","o":9.75,"h":9.75,"l":9.25,"c":9.75,"v":3650},{"d":"1996-06-12","o":9.75,"h":9.75,"l":9.25,"c":9.75,"v":5350},{"d":"1996-06-13","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":7600},{"d":"1996-06-14","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":1650},{"d":"1996-06-17","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":2850},{"d":"1996-06-18","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":9250},{"d":"1996-06-19","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":6350},{"d":"1996-06-20","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":700},{"d":"1996-06-21","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":2200},{"d":"1996-06-24","o":9.25,"h":9.5,"l":9.25,"c":9.25,"v":900},{"d":"1996-06-25","o":9.75,"h":9.75,"l":9.5,"c":9.5,"v":4400},{"d":"1996-06-26","o":9.5,"h":9.5,"l":9.5,"c":9.5,"v":0},{"d":"1996-06-27","o":9.25,"h":10,"l":9.25,"c":9.5,"v":9350},{"d":"1996-06-28","o":10,"h":10,"l":9.5,"c":9.75,"v":5400},{"d":"1996-07-01","o":10,"h":10,"l":9,"c":9,"v":8700},{"d":"1996-07-02","o":9,"h":9.5,"l":9,"c":9.5,"v":18650},{"d":"1996-07-03","o":9.5,"h":9.5,"l":9,"c":9,"v":4250},{"d":"1996-07-05","o":9,"h":9,"l":9,"c":9,"v":0},{"d":"1996-07-08","o":9.5,"h":9.5,"l":9,"c":9,"v":2550},{"d":"1996-07-09","o":9.5,"h":9.5,"l":9,"c":9,"v":5000},{"d":"1996-07-10","o":9,"h":9.25,"l":8.75,"c":8.75,"v":3050},{"d":"1996-07-11","o":8.75,"h":9,"l":8.25,"c":8.25,"v":4600},{"d":"1996-07-12","o":9,"h":9,"l":8.25,"c":9,"v":4750},{"d":"1996-07-15","o":8.5,"h":9,"l":8.25,"c":8.25,"v":10750},{"d":"1996-07-16","o":8.75,"h":8.75,"l":7.75,"c":7.75,"v":8600},{"d":"1996-07-17","o":7.75,"h":8.5,"l":7.75,"c":8.5,"v":2100},{"d":"1996-07-18","o":8.5,"h":8.5,"l":8,"c":8,"v":2700},{"d":"1996-07-19","o":8.5,"h":8.5,"l":8.5,"c":8.5,"v":500},{"d":"1996-07-22","o":8,"h":8,"l":7.5,"c":7.5,"v":2500},{"d":"1996-07-23","o":7.5,"h":8.25,"l":7.5,"c":7.5,"v":1750},{"d":"1996-07-24","o":7.25,"h":7.75,"l":7,"c":7,"v":10650},{"d":"1996-07-25","o":7.75,"h":7.75,"l":7,"c":7,"v":8050},{"d":"1996-07-26","o":7.75,"h":7.75,"l":7,"c":7.62,"v":10250},{"d":"1996-07-29","o":7.5,"h":7.75,"l":7.5,"c":7.75,"v":3850},{"d":"1996-07-30","o":8.25,"h":8.5,"l":8,"c":8,"v":3750},{"d":"1996-07-31","o":8.5,"h":9,"l":8.5,"c":8.5,"v":4650},{"d":"1996-08-01","o":8.88,"h":8.88,"l":8.5,"c":8.5,"v":850},{"d":"1996-08-02","o":8.5,"h":8.88,"l":8.25,"c":8.25,"v":4200},{"d":"1996-08-05","o":8.88,"h":9.25,"l":8.38,"c":8.88,"v":16250},{"d":"1996-08-06","o":9,"h":9,"l":8.5,"c":8.5,"v":2750},{"d":"1996-08-07","o":9,"h":9.25,"l":8.5,"c":8.75,"v":9800},{"d":"1996-08-08","o":8.5,"h":9.5,"l":8.5,"c":9,"v":6800},{"d":"1996-08-09","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":500},{"d":"1996-08-12","o":9.5,"h":9.5,"l":8.75,"c":8.75,"v":1200},{"d":"1996-08-13","o":9.5,"h":9.5,"l":8.75,"c":8.75,"v":9150},{"d":"1996-08-14","o":8.75,"h":9.5,"l":8.75,"c":9.5,"v":3350},{"d":"1996-08-15","o":9.5,"h":9.5,"l":8.75,"c":9.5,"v":2850},{"d":"1996-08-16","o":9.5,"h":9.5,"l":8.75,"c":9.5,"v":5350},{"d":"1996-08-19","o":8.75,"h":9.5,"l":8.75,"c":9.5,"v":3250},{"d":"1996-08-20","o":9.5,"h":9.5,"l":8.75,"c":8.75,"v":3800},{"d":"1996-08-21","o":8.75,"h":9.25,"l":7.25,"c":8.5,"v":18300},{"d":"1996-08-22","o":9,"h":9,"l":8.25,"c":9,"v":8950},{"d":"1996-08-23","o":9,"h":9.25,"l":8.5,"c":8.5,"v":8650},{"d":"1996-08-26","o":8.5,"h":9.25,"l":8.44,"c":8.44,"v":4850},{"d":"1996-08-27","o":8,"h":8.75,"l":8,"c":8,"v":2750},{"d":"1996-08-28","o":8.75,"h":8.75,"l":8,"c":8,"v":2100},{"d":"1996-08-29","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":2300},{"d":"1996-08-30","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1450},{"d":"1996-09-03","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1500},{"d":"1996-09-04","o":8,"h":8.75,"l":8,"c":8.75,"v":6500},{"d":"1996-09-05","o":8,"h":8.25,"l":7.5,"c":7.5,"v":13150},{"d":"1996-09-06","o":8.25,"h":8.25,"l":7.5,"c":8.25,"v":1500},{"d":"1996-09-09","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":2200},{"d":"1996-09-10","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":2100},{"d":"1996-09-11","o":7.5,"h":8.25,"l":7.5,"c":8,"v":8450},{"d":"1996-09-12","o":7.5,"h":7.75,"l":7.25,"c":7.25,"v":5950},{"d":"1996-09-13","o":7.25,"h":8,"l":7.25,"c":8,"v":7200},{"d":"1996-09-16","o":7.25,"h":8,"l":7.25,"c":8,"v":2450},{"d":"1996-09-17","o":7.25,"h":8,"l":7.25,"c":8,"v":1900},{"d":"1996-09-18","o":7.5,"h":8.25,"l":7.5,"c":8.25,"v":3850},{"d":"1996-09-19","o":8.25,"h":9.75,"l":8,"c":9.5,"v":15850},{"d":"1996-09-20","o":10,"h":10,"l":9.5,"c":9.5,"v":2600},{"d":"1996-09-23","o":9.5,"h":10.25,"l":9.25,"c":9.75,"v":8050},{"d":"1996-09-24","o":9.75,"h":9.75,"l":9.25,"c":9.25,"v":2550},{"d":"1996-09-25","o":9.25,"h":10,"l":9,"c":9,"v":10750},{"d":"1996-09-26","o":9,"h":9,"l":9,"c":9,"v":2550},{"d":"1996-09-27","o":9.5,"h":9.5,"l":9,"c":9.5,"v":6600},{"d":"1996-09-30","o":9,"h":9.5,"l":9,"c":9.5,"v":3850},{"d":"1996-10-01","o":9.5,"h":9.5,"l":9,"c":9.5,"v":4250},{"d":"1996-10-02","o":9,"h":9.5,"l":9,"c":9.5,"v":3350},{"d":"1996-10-03","o":9.5,"h":9.5,"l":9,"c":9,"v":9300},{"d":"1996-10-04","o":9,"h":9.5,"l":9,"c":9.5,"v":3100},{"d":"1996-10-07","o":9.5,"h":9.5,"l":8.75,"c":9.5,"v":1950},{"d":"1996-10-08","o":8.75,"h":9.5,"l":8.75,"c":9.5,"v":650},{"d":"1996-10-09","o":9.5,"h":9.5,"l":8.75,"c":9.25,"v":5050},{"d":"1996-10-10","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":750},{"d":"1996-10-11","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":1650},{"d":"1996-10-14","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":350},{"d":"1996-10-15","o":9.25,"h":9.25,"l":8.5,"c":8.5,"v":6600},{"d":"1996-10-16","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":5950},{"d":"1996-10-17","o":8.75,"h":8.75,"l":8.75,"c":8.75,"v":100},{"d":"1996-10-18","o":9.25,"h":9.25,"l":8.75,"c":8.75,"v":2250},{"d":"1996-10-21","o":8.75,"h":8.75,"l":8.25,"c":8.25,"v":2750},{"d":"1996-10-22","o":8.5,"h":9,"l":8.25,"c":9,"v":10400},{"d":"1996-10-23","o":8.25,"h":9,"l":8.25,"c":9,"v":950},{"d":"1996-10-24","o":8.5,"h":9,"l":8.5,"c":9,"v":3250},{"d":"1996-10-25","o":9,"h":9,"l":8.5,"c":8.5,"v":2650},{"d":"1996-10-28","o":8.5,"h":8.5,"l":8.25,"c":8.25,"v":2850},{"d":"1996-10-29","o":8.25,"h":8.75,"l":8.25,"c":8.25,"v":14000},{"d":"1996-10-30","o":8,"h":8.5,"l":8,"c":8,"v":6100},{"d":"1996-10-31","o":8,"h":8,"l":7.88,"c":7.88,"v":5250},{"d":"1996-11-01","o":8.25,"h":8.25,"l":7.75,"c":7.75,"v":1900},{"d":"1996-11-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":500},{"d":"1996-11-05","o":8.25,"h":8.25,"l":7.5,"c":7.5,"v":3100},{"d":"1996-11-06","o":7.5,"h":7.5,"l":7.25,"c":7.25,"v":7300},{"d":"1996-11-07","o":7.25,"h":7.75,"l":7.25,"c":7.25,"v":2450},{"d":"1996-11-08","o":7.75,"h":8.25,"l":7.75,"c":8.25,"v":10100},{"d":"1996-11-11","o":8,"h":8.5,"l":7.75,"c":7.75,"v":11450},{"d":"1996-11-12","o":8.5,"h":8.5,"l":7.75,"c":8.5,"v":1950},{"d":"1996-11-13","o":8.5,"h":8.5,"l":8.25,"c":8.5,"v":2000},{"d":"1996-11-14","o":8.25,"h":8.25,"l":8.25,"c":8.25,"v":650},{"d":"1996-11-15","o":8.5,"h":8.5,"l":8,"c":8,"v":8200},{"d":"1996-11-18","o":8,"h":8.25,"l":7.75,"c":7.75,"v":3900},{"d":"1996-11-19","o":8.25,"h":8.25,"l":7.75,"c":8,"v":7100},{"d":"1996-11-20","o":8,"h":8,"l":7.5,"c":8,"v":20950},{"d":"1996-11-21","o":7.5,"h":8,"l":7.5,"c":7.5,"v":2750},{"d":"1996-11-22","o":7.5,"h":8,"l":7.25,"c":8,"v":4450},{"d":"1996-11-25","o":8,"h":8,"l":8,"c":8,"v":1350},{"d":"1996-11-26","o":8,"h":8,"l":7.5,"c":8,"v":1900},{"d":"1996-11-27","o":8,"h":8,"l":8,"c":8,"v":2550},{"d":"1996-11-29","o":8,"h":8,"l":8,"c":8,"v":0},{"d":"1996-12-02","o":7.25,"h":8,"l":7.25,"c":8,"v":9900},{"d":"1996-12-03","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":1500},{"d":"1996-12-04","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":700},{"d":"1996-12-05","o":7.75,"h":7.75,"l":7.75,"c":7.75,"v":500},{"d":"1996-12-06","o":7.25,"h":7.75,"l":7.25,"c":7.5,"v":1400},{"d":"1996-12-09","o":7.25,"h":7.75,"l":7,"c":7.75,"v":4150},{"d":"1996-12-10","o":7,"h":7.75,"l":7,"c":7.75,"v":4450},{"d":"1996-12-11","o":7,"h":7.75,"l":7,"c":7.75,"v":7150},{"d":"1996-12-12","o":7,"h":7.75,"l":7,"c":7,"v":9200},{"d":"1996-12-13","o":7.25,"h":7.5,"l":7.25,"c":7.25,"v":2150},{"d":"1996-12-16","o":7,"h":7.25,"l":7,"c":7.25,"v":2500},{"d":"1996-12-17","o":7,"h":7.25,"l":7,"c":7,"v":3650},{"d":"1996-12-18","o":6.75,"h":8,"l":6,"c":7.75,"v":32700},{"d":"1996-12-19","o":7.75,"h":8,"l":7.25,"c":8,"v":3950},{"d":"1996-12-20","o":7.25,"h":7.88,"l":7.25,"c":7.88,"v":1150},{"d":"1996-12-23","o":7.5,"h":7.5,"l":7,"c":7,"v":2900},{"d":"1996-12-24","o":7,"h":7.62,"l":6.91,"c":6.91,"v":5700},{"d":"1996-12-26","o":6.5,"h":6.81,"l":6.5,"c":6.81,"v":2450},{"d":"1996-12-27","o":6.5,"h":7.25,"l":6.5,"c":7.25,"v":5550},{"d":"1996-12-30","o":6.5,"h":7.25,"l":6.5,"c":6.5,"v":3500},{"d":"1996-12-31","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":4500},{"d":"1997-01-02","o":6.25,"h":6.25,"l":6,"c":6,"v":900},{"d":"1997-01-03","o":6,"h":6.12,"l":6,"c":6.12,"v":1350},{"d":"1997-01-06","o":6,"h":6.75,"l":6,"c":6,"v":2500},{"d":"1997-01-07","o":6.75,"h":6.75,"l":6,"c":6,"v":3000},{"d":"1997-01-08","o":6.5,"h":6.75,"l":6,"c":6,"v":6200},{"d":"1997-01-09","o":6.75,"h":6.75,"l":6,"c":6,"v":1550},{"d":"1997-01-10","o":6,"h":7,"l":6,"c":6.69,"v":4400},{"d":"1997-01-13","o":6.75,"h":6.75,"l":6.75,"c":6.75,"v":1750},{"d":"1997-01-14","o":6.75,"h":7,"l":6,"c":7,"v":23200},{"d":"1997-01-15","o":6.5,"h":7.5,"l":6.5,"c":7.5,"v":5200},{"d":"1997-01-16","o":7.5,"h":7.5,"l":7,"c":7,"v":1250},{"d":"1997-01-17","o":7,"h":7,"l":7,"c":7,"v":1750},{"d":"1997-01-20","o":7,"h":7,"l":7,"c":7,"v":1900},{"d":"1997-01-21","o":7,"h":8,"l":7,"c":7,"v":4900},{"d":"1997-01-22","o":7,"h":7,"l":6.5,"c":6.62,"v":5350},{"d":"1997-01-23","o":6.5,"h":6.75,"l":5.75,"c":5.75,"v":4350},{"d":"1997-01-24","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":5000},{"d":"1997-01-27","o":6,"h":6,"l":6,"c":6,"v":2000},{"d":"1997-01-28","o":6.25,"h":6.25,"l":5.38,"c":5.5,"v":20450},{"d":"1997-01-29","o":5.5,"h":6,"l":5.25,"c":6,"v":5050},{"d":"1997-01-30","o":5.59,"h":6.25,"l":5.25,"c":5.25,"v":17600},{"d":"1997-01-31","o":6.25,"h":6.25,"l":5.5,"c":5.62,"v":4200},{"d":"1997-02-03","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"1997-02-04","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":150},{"d":"1997-02-05","o":5.81,"h":6.25,"l":5.5,"c":6.25,"v":11500},{"d":"1997-02-06","o":5.5,"h":5.88,"l":5.5,"c":5.5,"v":2050},{"d":"1997-02-07","o":5.5,"h":5.62,"l":5.25,"c":5.25,"v":8050},{"d":"1997-02-10","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":2100},{"d":"1997-02-11","o":6,"h":6.31,"l":5.5,"c":5.75,"v":5700},{"d":"1997-02-12","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":22100},{"d":"1997-02-13","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1200},{"d":"1997-02-14","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1997-02-18","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":200},{"d":"1997-02-19","o":5.62,"h":5.75,"l":5.25,"c":5.5,"v":4200},{"d":"1997-02-20","o":5.75,"h":5.75,"l":5,"c":5.25,"v":4850},{"d":"1997-02-21","o":5.88,"h":5.88,"l":5.5,"c":5.5,"v":1000},{"d":"1997-02-24","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1250},{"d":"1997-02-25","o":5.62,"h":5.75,"l":5,"c":5,"v":9500},{"d":"1997-02-26","o":5.5,"h":5.88,"l":5,"c":5,"v":5950},{"d":"1997-02-27","o":5,"h":5.88,"l":4.62,"c":4.62,"v":7150},{"d":"1997-02-28","o":4.5,"h":5,"l":4.25,"c":5,"v":6500},{"d":"1997-03-03","o":4.25,"h":5,"l":4.25,"c":4.25,"v":3250},{"d":"1997-03-04","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":8000},{"d":"1997-03-05","o":4.12,"h":4.25,"l":4,"c":4,"v":9750},{"d":"1997-03-06","o":4.5,"h":4.5,"l":4,"c":4,"v":2550},{"d":"1997-03-07","o":4.5,"h":4.5,"l":4,"c":4,"v":4050},{"d":"1997-03-10","o":4,"h":4.5,"l":4,"c":4,"v":9750},{"d":"1997-03-11","o":4,"h":4.5,"l":4,"c":4.5,"v":6700},{"d":"1997-03-12","o":4.25,"h":4.75,"l":4,"c":4.25,"v":37000},{"d":"1997-03-13","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":9700},{"d":"1997-03-14","o":4.75,"h":5,"l":4.75,"c":5,"v":1900},{"d":"1997-03-17","o":5,"h":5,"l":5,"c":5,"v":0},{"d":"1997-03-18","o":4.5,"h":4.88,"l":4.5,"c":4.5,"v":17550},{"d":"1997-03-19","o":4.5,"h":5,"l":4.5,"c":4.78,"v":9000},{"d":"1997-03-20","o":4.5,"h":5,"l":4.5,"c":4.5,"v":2800},{"d":"1997-03-21","o":5,"h":5,"l":5,"c":5,"v":3000},{"d":"1997-03-24","o":5,"h":5.38,"l":4.75,"c":4.75,"v":19850},{"d":"1997-03-25","o":4.75,"h":4.75,"l":4.25,"c":4.25,"v":2750},{"d":"1997-03-26","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":900},{"d":"1997-03-27","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":500},{"d":"1997-03-31","o":4.5,"h":5.25,"l":4.5,"c":5.25,"v":5150},{"d":"1997-04-01","o":4.5,"h":5,"l":4.25,"c":4.75,"v":19300},{"d":"1997-04-02","o":4.25,"h":4.44,"l":4.25,"c":4.44,"v":1550},{"d":"1997-04-03","o":4,"h":4.38,"l":4,"c":4.38,"v":10500},{"d":"1997-04-04","o":4.5,"h":5.5,"l":4.5,"c":5,"v":22200},{"d":"1997-04-07","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":950},{"d":"1997-04-08","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":3000},{"d":"1997-04-09","o":5,"h":6.25,"l":5,"c":6.25,"v":35450},{"d":"1997-04-10","o":6,"h":6.75,"l":6,"c":6.5,"v":13550},{"d":"1997-04-11","o":7,"h":7,"l":6.25,"c":7,"v":15650},{"d":"1997-04-14","o":7,"h":7.25,"l":6.25,"c":6.5,"v":27650},{"d":"1997-04-15","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":3900},{"d":"1997-04-16","o":6.25,"h":6.5,"l":5.75,"c":6,"v":18950},{"d":"1997-04-17","o":6,"h":6.25,"l":6,"c":6,"v":4450},{"d":"1997-04-18","o":6,"h":6,"l":6,"c":6,"v":0},{"d":"1997-04-21","o":6,"h":6,"l":5.75,"c":5.75,"v":2900},{"d":"1997-04-22","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1750},{"d":"1997-04-23","o":6.25,"h":6.25,"l":5.75,"c":6.19,"v":3850},{"d":"1997-04-24","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":2050},{"d":"1997-04-25","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2400},{"d":"1997-04-28","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2000},{"d":"1997-04-29","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":2000},{"d":"1997-04-30","o":6.25,"h":6.25,"l":5,"c":5.5,"v":21600},{"d":"1997-05-01","o":5,"h":5,"l":4.75,"c":4.75,"v":4250},{"d":"1997-05-02","o":4.75,"h":5.25,"l":4.75,"c":5.25,"v":2250},{"d":"1997-05-05","o":4.75,"h":5.5,"l":4.75,"c":5,"v":9500},{"d":"1997-05-06","o":5.5,"h":6,"l":5.25,"c":5.25,"v":11550},{"d":"1997-05-07","o":5.25,"h":5.75,"l":5,"c":5,"v":14000},{"d":"1997-05-08","o":5.5,"h":5.5,"l":5,"c":5.25,"v":8850},{"d":"1997-05-09","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":750},{"d":"1997-05-12","o":5.31,"h":5.31,"l":5,"c":5,"v":4100},{"d":"1997-05-13","o":5,"h":5.5,"l":5,"c":5,"v":7000},{"d":"1997-05-14","o":5,"h":5.5,"l":4.25,"c":5.5,"v":56300},{"d":"1997-05-15","o":5.75,"h":6,"l":5.25,"c":6,"v":12800},{"d":"1997-05-16","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":18400},{"d":"1997-05-19","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":3450},{"d":"1997-05-20","o":6,"h":6,"l":5.25,"c":6,"v":4850},{"d":"1997-05-21","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"1997-05-22","o":5.5,"h":5.75,"l":5.25,"c":5.5,"v":4450},{"d":"1997-05-23","o":6,"h":6,"l":5.5,"c":5.5,"v":3550},{"d":"1997-05-27","o":5.5,"h":6.25,"l":5.25,"c":6.25,"v":25800},{"d":"1997-05-28","o":6,"h":6.25,"l":6,"c":6.25,"v":4050},{"d":"1997-05-29","o":6,"h":6.75,"l":6,"c":6.5,"v":19700},{"d":"1997-05-30","o":6,"h":6.5,"l":5.75,"c":6.25,"v":7800},{"d":"1997-06-02","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":1050},{"d":"1997-06-03","o":6.25,"h":6.25,"l":5.5,"c":6,"v":27800},{"d":"1997-06-04","o":6,"h":6.25,"l":5.5,"c":5.5,"v":10350},{"d":"1997-06-05","o":5.75,"h":6.25,"l":5.75,"c":5.75,"v":6650},{"d":"1997-06-06","o":6.25,"h":6.5,"l":6,"c":6,"v":15400},{"d":"1997-06-09","o":6,"h":6,"l":6,"c":6,"v":300},{"d":"1997-06-10","o":6,"h":6.25,"l":6,"c":6,"v":4000},{"d":"1997-06-11","o":6,"h":7.12,"l":6,"c":6.25,"v":32550},{"d":"1997-06-12","o":6.25,"h":6.75,"l":6.25,"c":6.5,"v":18300},{"d":"1997-06-13","o":6.5,"h":6.75,"l":6.25,"c":6.25,"v":7150},{"d":"1997-06-16","o":6.75,"h":7,"l":6.5,"c":7,"v":7200},{"d":"1997-06-17","o":6.25,"h":6.88,"l":6.25,"c":6.25,"v":4000},{"d":"1997-06-18","o":6.75,"h":6.75,"l":6.62,"c":6.62,"v":1500},{"d":"1997-06-19","o":6.5,"h":6.75,"l":6.5,"c":6.5,"v":7150},{"d":"1997-06-20","o":6.5,"h":6.75,"l":6,"c":6,"v":11400},{"d":"1997-06-23","o":6.75,"h":6.75,"l":6,"c":6,"v":10000},{"d":"1997-06-24","o":6.5,"h":6.5,"l":6,"c":6.38,"v":21200},{"d":"1997-06-25","o":6,"h":6.25,"l":5.75,"c":6.25,"v":18850},{"d":"1997-06-26","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":12850},{"d":"1997-06-27","o":6.5,"h":6.5,"l":6,"c":6,"v":7400},{"d":"1997-06-30","o":6,"h":6,"l":6,"c":6,"v":600},{"d":"1997-07-01","o":6,"h":6,"l":6,"c":6,"v":1900},{"d":"1997-07-02","o":6.25,"h":7,"l":6,"c":6,"v":12000},{"d":"1997-07-03","o":6,"h":6.5,"l":6,"c":6,"v":7000},{"d":"1997-07-07","o":6,"h":6.5,"l":6,"c":6.25,"v":4750},{"d":"1997-07-08","o":6,"h":6.25,"l":5.88,"c":6.25,"v":7300},{"d":"1997-07-09","o":6.25,"h":6.25,"l":5.75,"c":6.25,"v":7000},{"d":"1997-07-10","o":5.75,"h":6,"l":5.5,"c":5.5,"v":4400},{"d":"1997-07-11","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":150},{"d":"1997-07-14","o":6,"h":6,"l":5.75,"c":6,"v":8650},{"d":"1997-07-15","o":6,"h":6,"l":5.5,"c":6,"v":22600},{"d":"1997-07-16","o":6,"h":6,"l":5.5,"c":6,"v":40500},{"d":"1997-07-17","o":6,"h":6,"l":5.5,"c":6,"v":11350},{"d":"1997-07-18","o":6,"h":6,"l":6,"c":6,"v":2500},{"d":"1997-07-21","o":5.75,"h":6,"l":5.75,"c":6,"v":1250},{"d":"1997-07-22","o":6.25,"h":6.25,"l":5.5,"c":6.25,"v":2950},{"d":"1997-07-23","o":6.25,"h":6.25,"l":5.75,"c":6,"v":2750},{"d":"1997-07-24","o":5.75,"h":6,"l":5.75,"c":5.75,"v":2900},{"d":"1997-07-25","o":6.25,"h":6.25,"l":5.75,"c":5.75,"v":10100},{"d":"1997-07-28","o":5.5,"h":5.5,"l":5.5,"c":5.5,"v":200},{"d":"1997-07-29","o":6,"h":6,"l":5.75,"c":5.88,"v":24800},{"d":"1997-07-30","o":5.94,"h":6.25,"l":5.88,"c":6,"v":11750},{"d":"1997-07-31","o":6.25,"h":7,"l":6.25,"c":6.62,"v":52800},{"d":"1997-08-01","o":6.88,"h":7,"l":6.5,"c":6.5,"v":6500},{"d":"1997-08-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":2100},{"d":"1997-08-05","o":7,"h":7,"l":6.25,"c":6.75,"v":18000},{"d":"1997-08-06","o":7,"h":7,"l":6.75,"c":6.88,"v":13250},{"d":"1997-08-07","o":6.75,"h":7,"l":6.38,"c":6.38,"v":9700},{"d":"1997-08-08","o":6.25,"h":6.5,"l":5.75,"c":6.5,"v":12000},{"d":"1997-08-11","o":6.5,"h":6.5,"l":5.75,"c":6.25,"v":6750},{"d":"1997-08-12","o":6,"h":6.69,"l":6,"c":6.12,"v":14500},{"d":"1997-08-13","o":6.75,"h":6.75,"l":6,"c":6,"v":5700},{"d":"1997-08-14","o":6,"h":6,"l":5.5,"c":5.5,"v":2200},{"d":"1997-08-15","o":5.75,"h":6.5,"l":5.75,"c":6.5,"v":9350},{"d":"1997-08-18","o":6.5,"h":6.5,"l":5.75,"c":6,"v":17100},{"d":"1997-08-19","o":5.75,"h":6.25,"l":5.75,"c":6.25,"v":5400},{"d":"1997-08-20","o":5.75,"h":6.25,"l":5.25,"c":5.75,"v":10050},{"d":"1997-08-21","o":5.62,"h":5.75,"l":5.5,"c":5.5,"v":3150},{"d":"1997-08-22","o":5.5,"h":5.75,"l":5.25,"c":5.75,"v":2600},{"d":"1997-08-25","o":6,"h":6,"l":5.5,"c":6,"v":6200},{"d":"1997-08-26","o":6,"h":6,"l":5.25,"c":5.25,"v":6900},{"d":"1997-08-27","o":5.5,"h":6,"l":5.5,"c":6,"v":3050},{"d":"1997-08-28","o":5.75,"h":6,"l":5.25,"c":6,"v":9250},{"d":"1997-08-29","o":6,"h":6,"l":5.25,"c":5.75,"v":9100},{"d":"1997-09-02","o":5.5,"h":5.88,"l":5.5,"c":5.88,"v":1350},{"d":"1997-09-03","o":5.5,"h":5.5,"l":5.25,"c":5.25,"v":3800},{"d":"1997-09-04","o":5.38,"h":5.75,"l":5.25,"c":5.75,"v":6450},{"d":"1997-09-05","o":5.75,"h":5.75,"l":5.25,"c":5.25,"v":800},{"d":"1997-09-08","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":50},{"d":"1997-09-09","o":5.38,"h":5.75,"l":5,"c":5.75,"v":5200},{"d":"1997-09-10","o":5.75,"h":6.25,"l":5.5,"c":5.75,"v":34900},{"d":"1997-09-11","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":3500},{"d":"1997-09-12","o":5.62,"h":6,"l":5.62,"c":6,"v":2900},{"d":"1997-09-15","o":5.62,"h":6.25,"l":5.62,"c":5.88,"v":2100},{"d":"1997-09-16","o":5.88,"h":6,"l":5.75,"c":6,"v":27700},{"d":"1997-09-17","o":5.5,"h":6,"l":5.5,"c":5.5,"v":2400},{"d":"1997-09-18","o":5.75,"h":6,"l":5.62,"c":6,"v":8450},{"d":"1997-09-19","o":6,"h":6.38,"l":5.75,"c":6.38,"v":5600},{"d":"1997-09-22","o":6.5,"h":6.62,"l":6.25,"c":6.5,"v":16000},{"d":"1997-09-23","o":6.62,"h":6.62,"l":6.25,"c":6.25,"v":9350},{"d":"1997-09-24","o":6.25,"h":6.25,"l":5.88,"c":6.12,"v":2250},{"d":"1997-09-25","o":6.25,"h":6.25,"l":5.5,"c":5.5,"v":10200},{"d":"1997-09-26","o":6,"h":6.12,"l":5.75,"c":5.75,"v":4900},{"d":"1997-09-29","o":5.75,"h":5.75,"l":5.75,"c":5.75,"v":0},{"d":"1997-09-30","o":5.5,"h":5.62,"l":5.25,"c":5.38,"v":24550},{"d":"1997-10-01","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":4950},{"d":"1997-10-02","o":5.62,"h":5.88,"l":5.5,"c":5.5,"v":8400},{"d":"1997-10-03","o":5.25,"h":5.5,"l":5.25,"c":5.38,"v":8800},{"d":"1997-10-06","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":0},{"d":"1997-10-07","o":5.5,"h":5.62,"l":5,"c":5,"v":16450},{"d":"1997-10-08","o":5,"h":5.5,"l":4.75,"c":4.75,"v":28200},{"d":"1997-10-09","o":4.88,"h":6.19,"l":4.75,"c":6.19,"v":57600},{"d":"1997-10-10","o":6.19,"h":7.25,"l":6.19,"c":6.56,"v":74100},{"d":"1997-10-13","o":6.75,"h":7,"l":6.5,"c":6.5,"v":28550},{"d":"1997-10-14","o":6.75,"h":6.88,"l":6,"c":6.88,"v":16550},{"d":"1997-10-15","o":6.88,"h":6.88,"l":6.5,"c":6.62,"v":3150},{"d":"1997-10-16","o":7,"h":7,"l":6.5,"c":6.62,"v":3650},{"d":"1997-10-17","o":6.75,"h":6.75,"l":6.62,"c":6.69,"v":3800},{"d":"1997-10-20","o":6.88,"h":6.94,"l":6.31,"c":6.62,"v":11250},{"d":"1997-10-21","o":6.38,"h":7.12,"l":6.38,"c":7.12,"v":24600},{"d":"1997-10-22","o":7.25,"h":7.38,"l":6.75,"c":7.12,"v":27300},{"d":"1997-10-23","o":7.12,"h":7.5,"l":6.88,"c":7.12,"v":21650},{"d":"1997-10-24","o":7,"h":7.5,"l":7,"c":7.38,"v":11300},{"d":"1997-10-27","o":7.25,"h":7.62,"l":7.25,"c":7.38,"v":15650},{"d":"1997-10-28","o":6.94,"h":7.5,"l":6.88,"c":6.94,"v":9250},{"d":"1997-10-29","o":7,"h":7.25,"l":6.5,"c":7.25,"v":25950},{"d":"1997-10-30","o":7,"h":7.25,"l":6.69,"c":7.25,"v":10350},{"d":"1997-10-31","o":7.19,"h":7.19,"l":6.75,"c":7.19,"v":6100},{"d":"1997-11-03","o":7.25,"h":7.25,"l":6.5,"c":6.5,"v":12850},{"d":"1997-11-04","o":6.38,"h":6.88,"l":6.38,"c":6.88,"v":3650},{"d":"1997-11-05","o":6.88,"h":7.12,"l":6.88,"c":6.88,"v":2550},{"d":"1997-11-06","o":6.88,"h":7,"l":6.88,"c":6.88,"v":2000},{"d":"1997-11-07","o":6.88,"h":7,"l":6.75,"c":6.75,"v":3250},{"d":"1997-11-10","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":250},{"d":"1997-11-11","o":6.75,"h":6.88,"l":6.5,"c":6.88,"v":7800},{"d":"1997-11-12","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":2750},{"d":"1997-11-13","o":6.88,"h":6.88,"l":6.5,"c":6.5,"v":1150},{"d":"1997-11-14","o":6.62,"h":6.62,"l":6.5,"c":6.5,"v":2600},{"d":"1997-11-17","o":6.88,"h":6.88,"l":6.88,"c":6.88,"v":6650},{"d":"1997-11-18","o":6.62,"h":6.88,"l":6.62,"c":6.62,"v":8050},{"d":"1997-11-19","o":6.88,"h":7,"l":6.75,"c":6.75,"v":5950},{"d":"1997-11-20","o":7,"h":7,"l":6.75,"c":7,"v":1050},{"d":"1997-11-21","o":6.75,"h":6.75,"l":6.5,"c":6.5,"v":2150},{"d":"1997-11-24","o":6.88,"h":6.88,"l":6.25,"c":6.25,"v":2750},{"d":"1997-11-25","o":6.5,"h":6.94,"l":6.25,"c":6.25,"v":10250},{"d":"1997-11-26","o":6.5,"h":6.94,"l":6.5,"c":6.75,"v":3500},{"d":"1997-11-28","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":800},{"d":"1997-12-01","o":6.5,"h":6.5,"l":6.5,"c":6.5,"v":3950},{"d":"1997-12-02","o":6.5,"h":6.94,"l":6.5,"c":6.94,"v":8400},{"d":"1997-12-03","o":6.94,"h":6.94,"l":6.25,"c":6.25,"v":12750},{"d":"1997-12-04","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":1550},{"d":"1997-12-05","o":6.38,"h":6.88,"l":6.38,"c":6.38,"v":3400},{"d":"1997-12-08","o":6.5,"h":6.5,"l":6.25,"c":6.25,"v":2250},{"d":"1997-12-09","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":2300},{"d":"1997-12-10","o":6.25,"h":6.25,"l":6,"c":6,"v":7400},{"d":"1997-12-11","o":6,"h":6.69,"l":5.75,"c":5.75,"v":16600},{"d":"1997-12-12","o":6.5,"h":6.5,"l":5.75,"c":5.75,"v":2600},{"d":"1997-12-15","o":6,"h":6,"l":5.25,"c":6,"v":4450},{"d":"1997-12-16","o":5.75,"h":5.75,"l":5.5,"c":5.75,"v":1700},{"d":"1997-12-17","o":5.5,"h":5.75,"l":5.25,"c":5.75,"v":4700},{"d":"1997-12-18","o":5.25,"h":5.75,"l":5,"c":5.75,"v":5550},{"d":"1997-12-19","o":5,"h":5.75,"l":5,"c":5,"v":3150},{"d":"1997-12-22","o":5.75,"h":5.75,"l":5,"c":5.25,"v":5000},{"d":"1997-12-23","o":5.25,"h":5.25,"l":5,"c":5.25,"v":6400},{"d":"1997-12-24","o":4.75,"h":4.75,"l":4.75,"c":4.75,"v":1000},{"d":"1997-12-26","o":5.25,"h":5.5,"l":5,"c":5,"v":2500},{"d":"1997-12-29","o":4.75,"h":5,"l":4.25,"c":4.88,"v":8450},{"d":"1997-12-30","o":4.69,"h":4.88,"l":4,"c":4.88,"v":18600},{"d":"1997-12-31","o":4.88,"h":5.5,"l":4.75,"c":4.75,"v":8500},{"d":"1998-01-02","o":5.5,"h":5.5,"l":5.31,"c":5.31,"v":2500},{"d":"1998-01-05","o":5.62,"h":5.62,"l":5.12,"c":5.62,"v":10150},{"d":"1998-01-06","o":5.5,"h":5.62,"l":4.88,"c":5,"v":17850},{"d":"1998-01-07","o":4.88,"h":5.62,"l":4.88,"c":5.5,"v":13450},{"d":"1998-01-08","o":5.88,"h":6,"l":5.75,"c":5.75,"v":13200},{"d":"1998-01-09","o":5.62,"h":5.62,"l":5,"c":5.25,"v":4100},{"d":"1998-01-12","o":5.25,"h":5.5,"l":5.25,"c":5.25,"v":3800},{"d":"1998-01-13","o":5.25,"h":5.5,"l":4.88,"c":4.88,"v":7550},{"d":"1998-01-14","o":4.94,"h":5,"l":4.88,"c":5,"v":13000},{"d":"1998-01-15","o":5.06,"h":5.12,"l":5,"c":5.12,"v":6650},{"d":"1998-01-16","o":5.12,"h":5.25,"l":4.88,"c":5.25,"v":2850},{"d":"1998-01-20","o":5.25,"h":5.25,"l":4.69,"c":5,"v":5650},{"d":"1998-01-21","o":4.88,"h":5,"l":4.5,"c":4.5,"v":10350},{"d":"1998-01-22","o":4.62,"h":4.62,"l":4.62,"c":4.62,"v":750},{"d":"1998-01-23","o":5.12,"h":5.12,"l":4.62,"c":4.62,"v":7100},{"d":"1998-01-26","o":5,"h":5,"l":4.5,"c":4.5,"v":5000},{"d":"1998-01-27","o":5,"h":5,"l":3.94,"c":3.94,"v":22050},{"d":"1998-01-28","o":4.56,"h":4.75,"l":4.38,"c":4.5,"v":8550},{"d":"1998-01-29","o":4.12,"h":4.5,"l":3.62,"c":4.06,"v":19750},{"d":"1998-01-30","o":3.75,"h":4,"l":3.25,"c":3.88,"v":25000},{"d":"1998-02-02","o":3.75,"h":4.38,"l":3.75,"c":4.38,"v":15600},{"d":"1998-02-03","o":4.38,"h":4.5,"l":4.12,"c":4.12,"v":10750},{"d":"1998-02-04","o":4.62,"h":4.62,"l":4,"c":4.25,"v":15200},{"d":"1998-02-05","o":3.75,"h":4,"l":3.75,"c":4,"v":2800},{"d":"1998-02-06","o":4.06,"h":4.25,"l":3.88,"c":4.25,"v":7250},{"d":"1998-02-09","o":4.25,"h":4.25,"l":3.81,"c":3.81,"v":8400},{"d":"1998-02-10","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":31850},{"d":"1998-02-11","o":4.12,"h":4.38,"l":4.12,"c":4.38,"v":2500},{"d":"1998-02-12","o":4.38,"h":4.38,"l":4.06,"c":4.25,"v":8250},{"d":"1998-02-13","o":4.12,"h":4.12,"l":4.12,"c":4.12,"v":2350},{"d":"1998-02-17","o":4.38,"h":4.38,"l":4,"c":4,"v":28000},{"d":"1998-02-18","o":4.25,"h":4.25,"l":3.88,"c":4.12,"v":12700},{"d":"1998-02-19","o":4.25,"h":4.5,"l":3.88,"c":4,"v":11950},{"d":"1998-02-20","o":4.38,"h":4.38,"l":4,"c":4,"v":2800},{"d":"1998-02-23","o":4.25,"h":4.5,"l":4,"c":4,"v":10900},{"d":"1998-02-24","o":4.12,"h":4.38,"l":4,"c":4,"v":6000},{"d":"1998-02-25","o":4.25,"h":4.25,"l":4,"c":4.25,"v":5800},{"d":"1998-02-26","o":4.25,"h":4.25,"l":3.81,"c":3.81,"v":14350},{"d":"1998-02-27","o":3.88,"h":4.25,"l":3.88,"c":4.25,"v":13900},{"d":"1998-03-02","o":3.94,"h":4,"l":3.94,"c":3.94,"v":4250},{"d":"1998-03-03","o":4.12,"h":4.12,"l":3.88,"c":3.88,"v":8150},{"d":"1998-03-04","o":4,"h":4,"l":3.75,"c":4,"v":6000},{"d":"1998-03-05","o":3.75,"h":4,"l":3.75,"c":4,"v":6550},{"d":"1998-03-06","o":4,"h":4,"l":3.75,"c":4,"v":7650},{"d":"1998-03-09","o":4,"h":4,"l":3.88,"c":3.88,"v":1150},{"d":"1998-03-10","o":4,"h":4,"l":4,"c":4,"v":100},{"d":"1998-03-11","o":4,"h":4,"l":3.88,"c":3.88,"v":14750},{"d":"1998-03-12","o":4,"h":4,"l":3.5,"c":3.5,"v":19950},{"d":"1998-03-13","o":3.69,"h":3.88,"l":3.69,"c":3.88,"v":7350},{"d":"1998-03-16","o":4,"h":4,"l":4,"c":4,"v":4850},{"d":"1998-03-17","o":4,"h":4,"l":3.62,"c":3.62,"v":2750},{"d":"1998-03-18","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":6500},{"d":"1998-03-19","o":4,"h":4,"l":3.75,"c":3.88,"v":5150},{"d":"1998-03-20","o":3.88,"h":3.88,"l":3.62,"c":3.62,"v":17650},{"d":"1998-03-23","o":3.88,"h":4,"l":3.81,"c":4,"v":18000},{"d":"1998-03-24","o":4,"h":4,"l":3.75,"c":3.88,"v":7150},{"d":"1998-03-25","o":3.94,"h":3.94,"l":3.62,"c":3.62,"v":14750},{"d":"1998-03-26","o":3.88,"h":3.88,"l":3.5,"c":3.88,"v":14450},{"d":"1998-03-27","o":3.88,"h":3.88,"l":3.62,"c":3.81,"v":15750},{"d":"1998-03-30","o":3.81,"h":3.81,"l":3.44,"c":3.75,"v":14300},{"d":"1998-03-31","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":2600},{"d":"1998-04-01","o":3.81,"h":3.81,"l":3.5,"c":3.75,"v":2850},{"d":"1998-04-02","o":3.75,"h":3.75,"l":3.5,"c":3.62,"v":7350},{"d":"1998-04-03","o":3.81,"h":4,"l":3.62,"c":3.62,"v":12650},{"d":"1998-04-06","o":3.62,"h":3.88,"l":3.62,"c":3.88,"v":2850},{"d":"1998-04-07","o":3.75,"h":3.88,"l":3.62,"c":3.81,"v":11250},{"d":"1998-04-08","o":3.62,"h":3.81,"l":3.62,"c":3.69,"v":2900},{"d":"1998-04-09","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":7900},{"d":"1998-04-13","o":3.62,"h":3.88,"l":3.5,"c":3.75,"v":11100},{"d":"1998-04-14","o":3.75,"h":3.75,"l":3.75,"c":3.75,"v":600},{"d":"1998-04-15","o":3.69,"h":3.69,"l":3.62,"c":3.62,"v":6450},{"d":"1998-04-16","o":3.5,"h":3.75,"l":3.5,"c":3.62,"v":9100},{"d":"1998-04-17","o":3.56,"h":3.75,"l":3.5,"c":3.75,"v":7650},{"d":"1998-04-20","o":3.75,"h":3.75,"l":3.5,"c":3.69,"v":12800},{"d":"1998-04-21","o":3.75,"h":3.88,"l":3.56,"c":3.75,"v":12950},{"d":"1998-04-22","o":3.75,"h":4.62,"l":3.75,"c":4.12,"v":68750},{"d":"1998-04-23","o":4.25,"h":4.62,"l":4.12,"c":4.5,"v":30750},{"d":"1998-04-24","o":4.5,"h":4.62,"l":4.12,"c":4.12,"v":10150},{"d":"1998-04-27","o":4.38,"h":4.38,"l":3.75,"c":3.75,"v":12300},{"d":"1998-04-28","o":4.25,"h":4.25,"l":3.75,"c":3.75,"v":7150},{"d":"1998-04-29","o":4.25,"h":4.25,"l":4.25,"c":4.25,"v":9000},{"d":"1998-04-30","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":3750},{"d":"1998-05-01","o":4.25,"h":4.25,"l":3.88,"c":3.88,"v":6200},{"d":"1998-05-04","o":4,"h":4.25,"l":3.75,"c":3.75,"v":21450},{"d":"1998-05-05","o":4,"h":4,"l":3.62,"c":3.75,"v":13550},{"d":"1998-05-06","o":3.75,"h":4,"l":3.5,"c":3.56,"v":41950},{"d":"1998-05-07","o":3.62,"h":3.75,"l":3.56,"c":3.75,"v":13000},{"d":"1998-05-08","o":3.69,"h":3.88,"l":3.56,"c":3.69,"v":11300},{"d":"1998-05-11","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":6000},{"d":"1998-05-12","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":9300},{"d":"1998-05-13","o":3.94,"h":5,"l":3.94,"c":4.38,"v":223250},{"d":"1998-05-14","o":4.56,"h":4.75,"l":4.38,"c":4.38,"v":30150},{"d":"1998-05-15","o":4.62,"h":4.81,"l":4.5,"c":4.62,"v":57800},{"d":"1998-05-18","o":4.88,"h":5.25,"l":4.62,"c":4.88,"v":90950},{"d":"1998-05-19","o":5,"h":5.12,"l":4.88,"c":4.88,"v":62900},{"d":"1998-05-20","o":5,"h":5.12,"l":4.5,"c":4.75,"v":41950},{"d":"1998-05-21","o":4.88,"h":4.88,"l":4.25,"c":4.5,"v":21350},{"d":"1998-05-22","o":4.62,"h":4.75,"l":4.25,"c":4.5,"v":7600},{"d":"1998-05-26","o":4.62,"h":4.75,"l":4.25,"c":4.25,"v":12750},{"d":"1998-05-27","o":4,"h":4.5,"l":4,"c":4,"v":20300},{"d":"1998-05-28","o":4.12,"h":4.38,"l":4.12,"c":4.12,"v":4050},{"d":"1998-05-29","o":4.19,"h":4.25,"l":4,"c":4.25,"v":10450},{"d":"1998-06-01","o":4,"h":4.38,"l":4,"c":4.12,"v":4600},{"d":"1998-06-02","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":2900},{"d":"1998-06-03","o":4.25,"h":4.5,"l":4.12,"c":4.25,"v":7400},{"d":"1998-06-04","o":4.25,"h":4.5,"l":4,"c":4,"v":13450},{"d":"1998-06-05","o":4.25,"h":4.25,"l":3.75,"c":3.88,"v":18800},{"d":"1998-06-08","o":4.12,"h":4.12,"l":3.75,"c":3.81,"v":10300},{"d":"1998-06-09","o":4,"h":4,"l":3.75,"c":3.75,"v":11000},{"d":"1998-06-10","o":3.75,"h":3.88,"l":3.5,"c":3.75,"v":15250},{"d":"1998-06-11","o":3.69,"h":3.69,"l":3.5,"c":3.62,"v":6800},{"d":"1998-06-12","o":3.75,"h":3.75,"l":3.62,"c":3.69,"v":4050},{"d":"1998-06-15","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":3400},{"d":"1998-06-16","o":3.62,"h":3.75,"l":3.62,"c":3.62,"v":13350},{"d":"1998-06-17","o":3.75,"h":3.88,"l":3.62,"c":3.62,"v":11150},{"d":"1998-06-18","o":3.88,"h":3.88,"l":3.5,"c":3.5,"v":16100},{"d":"1998-06-19","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":5050},{"d":"1998-06-22","o":3.62,"h":3.88,"l":3.56,"c":3.56,"v":11650},{"d":"1998-06-23","o":3.75,"h":3.75,"l":3.5,"c":3.69,"v":3400},{"d":"1998-06-24","o":3.56,"h":3.56,"l":2.5,"c":2.69,"v":85950},{"d":"1998-06-25","o":2.75,"h":2.75,"l":2.5,"c":2.69,"v":31900},{"d":"1998-06-26","o":2.69,"h":2.69,"l":2.25,"c":2.53,"v":52700},{"d":"1998-06-29","o":2.69,"h":2.75,"l":2.5,"c":2.69,"v":15450},{"d":"1998-06-30","o":2.5,"h":2.69,"l":2.5,"c":2.56,"v":31950},{"d":"1998-07-01","o":2.69,"h":2.69,"l":2.5,"c":2.56,"v":18900},{"d":"1998-07-02","o":2.5,"h":2.56,"l":2.5,"c":2.56,"v":6000},{"d":"1998-07-06","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":11000},{"d":"1998-07-07","o":2.56,"h":2.69,"l":2.5,"c":2.53,"v":14600},{"d":"1998-07-08","o":2.69,"h":2.69,"l":2.5,"c":2.5,"v":8700},{"d":"1998-07-09","o":2.69,"h":2.69,"l":2.5,"c":2.5,"v":8100},{"d":"1998-07-10","o":2.5,"h":2.69,"l":2.5,"c":2.56,"v":950},{"d":"1998-07-13","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":13250},{"d":"1998-07-14","o":2.5,"h":2.62,"l":2.5,"c":2.5,"v":11050},{"d":"1998-07-15","o":2.56,"h":2.62,"l":2.56,"c":2.56,"v":5550},{"d":"1998-07-16","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":15050},{"d":"1998-07-17","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":1500},{"d":"1998-07-20","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":15450},{"d":"1998-07-21","o":2.5,"h":2.69,"l":2.5,"c":2.5,"v":11250},{"d":"1998-07-22","o":2.5,"h":2.56,"l":2.31,"c":2.38,"v":36850},{"d":"1998-07-23","o":2.25,"h":2.5,"l":2.25,"c":2.31,"v":1600},{"d":"1998-07-24","o":2.31,"h":2.5,"l":2.25,"c":2.38,"v":12100},{"d":"1998-07-27","o":2.38,"h":2.38,"l":2,"c":2.31,"v":13200},{"d":"1998-07-28","o":2.31,"h":2.31,"l":2,"c":2.25,"v":18050},{"d":"1998-07-29","o":2.25,"h":2.25,"l":2.12,"c":2.12,"v":1500},{"d":"1998-07-30","o":2,"h":2.12,"l":2,"c":2.12,"v":10400},{"d":"1998-07-31","o":2.06,"h":2.12,"l":2.06,"c":2.06,"v":3350},{"d":"1998-08-03","o":2.06,"h":2.12,"l":1.81,"c":2,"v":21900},{"d":"1998-08-04","o":1.81,"h":2,"l":1.81,"c":1.81,"v":7750},{"d":"1998-08-05","o":1.88,"h":2.12,"l":1.62,"c":2,"v":22850},{"d":"1998-08-06","o":2.12,"h":2.12,"l":1.5,"c":1.62,"v":27500},{"d":"1998-08-07","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1150},{"d":"1998-08-10","o":2,"h":2.12,"l":1.75,"c":1.88,"v":20200},{"d":"1998-08-11","o":1.75,"h":2,"l":1.62,"c":1.94,"v":27450},{"d":"1998-08-12","o":1.94,"h":1.94,"l":1.88,"c":1.94,"v":1600},{"d":"1998-08-13","o":2,"h":2,"l":1.75,"c":1.81,"v":6550},{"d":"1998-08-14","o":1.88,"h":2,"l":1.75,"c":1.88,"v":5000},{"d":"1998-08-17","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":3550},{"d":"1998-08-18","o":1.75,"h":1.81,"l":1.75,"c":1.81,"v":4500},{"d":"1998-08-19","o":1.75,"h":1.88,"l":1.5,"c":1.81,"v":17900},{"d":"1998-08-20","o":1.62,"h":1.75,"l":1.56,"c":1.62,"v":9750},{"d":"1998-08-21","o":1.62,"h":1.75,"l":1.62,"c":1.75,"v":17600},{"d":"1998-08-24","o":1.81,"h":1.81,"l":1.62,"c":1.62,"v":7600},{"d":"1998-08-25","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":1350},{"d":"1998-08-26","o":1.75,"h":1.81,"l":1.62,"c":1.69,"v":16600},{"d":"1998-08-27","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":900},{"d":"1998-08-28","o":1.69,"h":1.69,"l":1.62,"c":1.69,"v":8500},{"d":"1998-08-31","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":8900},{"d":"1998-09-01","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":2000},{"d":"1998-09-02","o":1.62,"h":1.75,"l":1.62,"c":1.62,"v":6050},{"d":"1998-09-03","o":1.75,"h":1.75,"l":1.5,"c":1.5,"v":20750},{"d":"1998-09-04","o":1.56,"h":1.56,"l":1.31,"c":1.31,"v":3400},{"d":"1998-09-08","o":1.38,"h":1.62,"l":1.31,"c":1.31,"v":9800},{"d":"1998-09-09","o":1.69,"h":1.69,"l":1.25,"c":1.62,"v":1850},{"d":"1998-09-10","o":1.31,"h":1.56,"l":1.31,"c":1.56,"v":4300},{"d":"1998-09-11","o":1.56,"h":1.56,"l":1,"c":1.19,"v":16600},{"d":"1998-09-14","o":1.31,"h":1.31,"l":1.06,"c":1.12,"v":13400},{"d":"1998-09-15","o":1.19,"h":1.31,"l":1.06,"c":1.12,"v":22650},{"d":"1998-09-16","o":1.25,"h":1.31,"l":1.12,"c":1.31,"v":6050},{"d":"1998-09-17","o":1.38,"h":1.5,"l":1.31,"c":1.31,"v":14550},{"d":"1998-09-18","o":1.31,"h":1.5,"l":1.25,"c":1.5,"v":2150},{"d":"1998-09-21","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":900},{"d":"1998-09-22","o":1.5,"h":1.62,"l":1.31,"c":1.5,"v":13200},{"d":"1998-09-23","o":1.44,"h":1.75,"l":1.25,"c":1.56,"v":7500},{"d":"1998-09-24","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":1600},{"d":"1998-09-25","o":1.5,"h":1.75,"l":1.5,"c":1.62,"v":3650},{"d":"1998-09-28","o":1.75,"h":1.75,"l":1.38,"c":1.5,"v":8350},{"d":"1998-09-29","o":1.5,"h":1.5,"l":1.31,"c":1.31,"v":1250},{"d":"1998-09-30","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":250},{"d":"1998-10-01","o":1.31,"h":1.5,"l":1.25,"c":1.5,"v":22550},{"d":"1998-10-02","o":1.5,"h":1.5,"l":1.25,"c":1.38,"v":5300},{"d":"1998-10-05","o":1.38,"h":1.38,"l":1.25,"c":1.31,"v":3650},{"d":"1998-10-06","o":1.31,"h":1.31,"l":1.25,"c":1.25,"v":5550},{"d":"1998-10-07","o":1.5,"h":1.5,"l":1.31,"c":1.31,"v":1250},{"d":"1998-10-08","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":6300},{"d":"1998-10-09","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":2500},{"d":"1998-10-12","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":1700},{"d":"1998-10-13","o":1.38,"h":1.44,"l":1.31,"c":1.31,"v":2700},{"d":"1998-10-14","o":1.31,"h":1.31,"l":1.12,"c":1.12,"v":13400},{"d":"1998-10-15","o":1.12,"h":1.19,"l":1,"c":1,"v":7700},{"d":"1998-10-16","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":4500},{"d":"1998-10-19","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":0},{"d":"1998-10-20","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":10250},{"d":"1998-10-21","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":500},{"d":"1998-10-22","o":1.44,"h":1.5,"l":1.38,"c":1.38,"v":3050},{"d":"1998-10-23","o":1.5,"h":1.5,"l":1.25,"c":1.25,"v":3050},{"d":"1998-10-26","o":1.38,"h":1.5,"l":1.31,"c":1.38,"v":10000},{"d":"1998-10-27","o":1.44,"h":1.62,"l":1.44,"c":1.62,"v":9950},{"d":"1998-10-28","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":450},{"d":"1998-10-29","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":8100},{"d":"1998-10-30","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":4300},{"d":"1998-11-02","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":8900},{"d":"1998-11-03","o":1.56,"h":1.62,"l":1.5,"c":1.62,"v":2450},{"d":"1998-11-04","o":1.56,"h":1.56,"l":1.38,"c":1.44,"v":8500},{"d":"1998-11-05","o":1.38,"h":1.62,"l":1.38,"c":1.44,"v":2550},{"d":"1998-11-06","o":1.44,"h":1.62,"l":1.31,"c":1.62,"v":9450},{"d":"1998-11-09","o":1.56,"h":2,"l":1.56,"c":1.94,"v":35900},{"d":"1998-11-10","o":2.12,"h":2.12,"l":1.94,"c":1.94,"v":10150},{"d":"1998-11-11","o":2.06,"h":2.06,"l":1.62,"c":1.88,"v":12350},{"d":"1998-11-12","o":1.69,"h":1.81,"l":1.5,"c":1.5,"v":7800},{"d":"1998-11-13","o":1.5,"h":1.62,"l":1.5,"c":1.56,"v":3750},{"d":"1998-11-16","o":1.56,"h":1.56,"l":1.5,"c":1.56,"v":4700},{"d":"1998-11-17","o":1.56,"h":1.62,"l":1.5,"c":1.56,"v":10550},{"d":"1998-11-18","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":1000},{"d":"1998-11-19","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":9500},{"d":"1998-11-20","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3750},{"d":"1998-11-23","o":1.62,"h":1.62,"l":1.5,"c":1.56,"v":6350},{"d":"1998-11-24","o":1.5,"h":1.5,"l":1.19,"c":1.19,"v":106050},{"d":"1998-11-25","o":1.38,"h":1.62,"l":1.38,"c":1.44,"v":7100},{"d":"1998-11-27","o":1.44,"h":1.5,"l":1.44,"c":1.44,"v":6100},{"d":"1998-11-30","o":1.44,"h":1.5,"l":1.31,"c":1.31,"v":17150},{"d":"1998-12-01","o":1.38,"h":1.56,"l":1.38,"c":1.56,"v":10200},{"d":"1998-12-02","o":1.56,"h":1.56,"l":1.31,"c":1.56,"v":19200},{"d":"1998-12-03","o":1.5,"h":1.56,"l":1.38,"c":1.56,"v":12300},{"d":"1998-12-04","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":44800},{"d":"1998-12-07","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":26650},{"d":"1998-12-08","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":33150},{"d":"1998-12-09","o":1.5,"h":1.56,"l":1.5,"c":1.5,"v":4000},{"d":"1998-12-10","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":5350},{"d":"1998-12-11","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":3400},{"d":"1998-12-14","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":4150},{"d":"1998-12-15","o":1.5,"h":1.5,"l":1.25,"c":1.38,"v":11900},{"d":"1998-12-16","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":1350},{"d":"1998-12-17","o":1.5,"h":1.5,"l":1.31,"c":1.38,"v":37150},{"d":"1998-12-18","o":1.38,"h":1.5,"l":1.12,"c":1.12,"v":29200},{"d":"1998-12-21","o":1.44,"h":1.44,"l":1.25,"c":1.31,"v":6950},{"d":"1998-12-22","o":1.44,"h":1.44,"l":1.31,"c":1.44,"v":15400},{"d":"1998-12-23","o":1.44,"h":1.44,"l":1.12,"c":1.25,"v":23850},{"d":"1998-12-24","o":1.31,"h":1.31,"l":1.12,"c":1.25,"v":13350},{"d":"1998-12-28","o":1.19,"h":1.31,"l":1.19,"c":1.25,"v":31000},{"d":"1998-12-29","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":45900},{"d":"1998-12-30","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":29950},{"d":"1998-12-31","o":1.19,"h":1.31,"l":1.19,"c":1.25,"v":15650},{"d":"1999-01-04","o":1.25,"h":1.38,"l":1.25,"c":1.25,"v":13400},{"d":"1999-01-05","o":1.38,"h":1.44,"l":1.25,"c":1.25,"v":7800},{"d":"1999-01-06","o":1.25,"h":1.31,"l":1.19,"c":1.31,"v":8950},{"d":"1999-01-07","o":1.25,"h":1.38,"l":1.25,"c":1.31,"v":86350},{"d":"1999-01-08","o":1.38,"h":1.44,"l":1.38,"c":1.38,"v":14800},{"d":"1999-01-11","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":9300},{"d":"1999-01-12","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":8300},{"d":"1999-01-13","o":1.31,"h":1.31,"l":1.19,"c":1.31,"v":9300},{"d":"1999-01-14","o":1.31,"h":1.31,"l":1.25,"c":1.31,"v":7200},{"d":"1999-01-15","o":1.19,"h":1.25,"l":1.12,"c":1.25,"v":30850},{"d":"1999-01-19","o":1.25,"h":1.31,"l":1.19,"c":1.31,"v":22650},{"d":"1999-01-20","o":1.12,"h":1.31,"l":1.12,"c":1.31,"v":35650},{"d":"1999-01-21","o":1.19,"h":1.25,"l":1.12,"c":1.19,"v":8800},{"d":"1999-01-22","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":50},{"d":"1999-01-25","o":1.19,"h":1.25,"l":1,"c":1.19,"v":15550},{"d":"1999-01-26","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":7800},{"d":"1999-01-27","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":23300},{"d":"1999-01-28","o":1.31,"h":1.31,"l":1.19,"c":1.19,"v":3300},{"d":"1999-01-29","o":1.19,"h":1.25,"l":1.19,"c":1.25,"v":3250},{"d":"1999-02-01","o":1.25,"h":1.25,"l":1.12,"c":1.12,"v":17950},{"d":"1999-02-02","o":1.25,"h":1.31,"l":1.12,"c":1.19,"v":7050},{"d":"1999-02-03","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":1100},{"d":"1999-02-04","o":1.19,"h":1.38,"l":1.19,"c":1.38,"v":19900},{"d":"1999-02-05","o":1.44,"h":1.5,"l":1.38,"c":1.5,"v":15900},{"d":"1999-02-08","o":1.5,"h":1.75,"l":1.5,"c":1.69,"v":65650},{"d":"1999-02-09","o":1.62,"h":1.62,"l":1.5,"c":1.5,"v":5900},{"d":"1999-02-10","o":1.62,"h":1.62,"l":1.5,"c":1.62,"v":15450},{"d":"1999-02-11","o":1.5,"h":1.62,"l":1.5,"c":1.56,"v":2350},{"d":"1999-02-12","o":1.56,"h":1.62,"l":1.5,"c":1.5,"v":6750},{"d":"1999-02-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":19100},{"d":"1999-02-17","o":1.56,"h":1.56,"l":1.38,"c":1.41,"v":11000},{"d":"1999-02-18","o":1.44,"h":1.62,"l":1.44,"c":1.56,"v":22000},{"d":"1999-02-19","o":1.62,"h":1.62,"l":1.44,"c":1.44,"v":14000},{"d":"1999-02-22","o":1.44,"h":1.5,"l":1.31,"c":1.5,"v":29700},{"d":"1999-02-23","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":22300},{"d":"1999-02-24","o":1.5,"h":1.62,"l":1.5,"c":1.5,"v":24250},{"d":"1999-02-25","o":1.44,"h":1.5,"l":1.31,"c":1.5,"v":16200},{"d":"1999-02-26","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":1550},{"d":"1999-03-01","o":1.5,"h":1.5,"l":1.44,"c":1.44,"v":5450},{"d":"1999-03-02","o":1.56,"h":1.56,"l":1.44,"c":1.44,"v":1750},{"d":"1999-03-03","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":2300},{"d":"1999-03-04","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":5000},{"d":"1999-03-05","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":21250},{"d":"1999-03-08","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":4100},{"d":"1999-03-09","o":1.31,"h":1.5,"l":1.31,"c":1.5,"v":3150},{"d":"1999-03-10","o":1.31,"h":1.38,"l":1.31,"c":1.38,"v":6650},{"d":"1999-03-11","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":550},{"d":"1999-03-12","o":1.31,"h":1.38,"l":1.31,"c":1.31,"v":11750},{"d":"1999-03-15","o":1.31,"h":1.38,"l":1.31,"c":1.31,"v":13600},{"d":"1999-03-16","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":500},{"d":"1999-03-17","o":1.31,"h":1.5,"l":1.31,"c":1.44,"v":14500},{"d":"1999-03-18","o":1.5,"h":1.56,"l":1.44,"c":1.5,"v":9300},{"d":"1999-03-19","o":1.44,"h":1.56,"l":1.44,"c":1.5,"v":9500},{"d":"1999-03-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":14300},{"d":"1999-03-23","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":14700},{"d":"1999-03-24","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":500},{"d":"1999-03-25","o":1.5,"h":1.5,"l":1.44,"c":1.5,"v":20800},{"d":"1999-03-26","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":3200},{"d":"1999-03-29","o":1.44,"h":1.5,"l":1.25,"c":1.38,"v":24400},{"d":"1999-03-30","o":1.47,"h":1.62,"l":1.47,"c":1.62,"v":6700},{"d":"1999-03-31","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":23200},{"d":"1999-04-01","o":1.44,"h":1.69,"l":1.44,"c":1.47,"v":6100},{"d":"1999-04-05","o":1.34,"h":1.44,"l":1.25,"c":1.44,"v":21900},{"d":"1999-04-06","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":8900},{"d":"1999-04-07","o":1.44,"h":1.44,"l":1.25,"c":1.44,"v":16600},{"d":"1999-04-08","o":1.31,"h":1.44,"l":1.31,"c":1.44,"v":6400},{"d":"1999-04-09","o":1.44,"h":1.5,"l":1.44,"c":1.5,"v":15100},{"d":"1999-04-12","o":1.38,"h":1.75,"l":1.38,"c":1.75,"v":49700},{"d":"1999-04-13","o":1.81,"h":1.81,"l":1.56,"c":1.56,"v":18100},{"d":"1999-04-14","o":1.75,"h":1.75,"l":1.69,"c":1.69,"v":24400},{"d":"1999-04-15","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":100},{"d":"1999-04-16","o":1.88,"h":1.88,"l":1.75,"c":1.75,"v":6800},{"d":"1999-04-19","o":1.81,"h":1.88,"l":1.81,"c":1.88,"v":10400},{"d":"1999-04-20","o":1.62,"h":1.88,"l":1.62,"c":1.62,"v":2500},{"d":"1999-04-21","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":1900},{"d":"1999-04-22","o":1.88,"h":1.88,"l":1.56,"c":1.56,"v":5300},{"d":"1999-04-23","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":11200},{"d":"1999-04-26","o":1.69,"h":1.69,"l":1.5,"c":1.5,"v":22000},{"d":"1999-04-27","o":1.56,"h":1.56,"l":1.5,"c":1.56,"v":10000},{"d":"1999-04-28","o":1.5,"h":1.62,"l":1.44,"c":1.5,"v":57400},{"d":"1999-04-29","o":1.62,"h":1.69,"l":1.56,"c":1.56,"v":21300},{"d":"1999-04-30","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":7900},{"d":"1999-05-03","o":1.5,"h":1.69,"l":1.5,"c":1.69,"v":200},{"d":"1999-05-04","o":1.81,"h":1.88,"l":1.81,"c":1.81,"v":11300},{"d":"1999-05-05","o":2,"h":2,"l":1.81,"c":1.81,"v":5200},{"d":"1999-05-06","o":1.81,"h":1.94,"l":1.81,"c":1.88,"v":22000},{"d":"1999-05-07","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":800},{"d":"1999-05-10","o":1.75,"h":1.94,"l":1.75,"c":1.88,"v":24000},{"d":"1999-05-11","o":1.94,"h":2.5,"l":1.81,"c":2.5,"v":39200},{"d":"1999-05-12","o":2.62,"h":2.62,"l":2,"c":2.31,"v":16700},{"d":"1999-05-13","o":2.31,"h":2.38,"l":2.03,"c":2.06,"v":17900},{"d":"1999-05-14","o":2.5,"h":2.5,"l":2.03,"c":2.12,"v":33300},{"d":"1999-05-17","o":2.25,"h":2.44,"l":2.06,"c":2.12,"v":36200},{"d":"1999-05-18","o":2.22,"h":2.31,"l":2.12,"c":2.31,"v":19200},{"d":"1999-05-19","o":2.44,"h":2.44,"l":2.31,"c":2.34,"v":6400},{"d":"1999-05-20","o":2.38,"h":2.38,"l":2.25,"c":2.25,"v":3000},{"d":"1999-05-21","o":2.12,"h":2.31,"l":2.12,"c":2.12,"v":13600},{"d":"1999-05-24","o":2.12,"h":2.12,"l":2,"c":2,"v":46100},{"d":"1999-05-25","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":51800},{"d":"1999-05-26","o":1.94,"h":2,"l":1.94,"c":2,"v":12100},{"d":"1999-05-27","o":1.97,"h":2.19,"l":1.94,"c":2.19,"v":23400},{"d":"1999-05-28","o":2.12,"h":2.25,"l":2.12,"c":2.25,"v":4800},{"d":"1999-06-01","o":2.19,"h":2.5,"l":2.19,"c":2.44,"v":37700},{"d":"1999-06-02","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":4800},{"d":"1999-06-03","o":2.25,"h":2.69,"l":2.25,"c":2.62,"v":20400},{"d":"1999-06-04","o":2.62,"h":3,"l":2.62,"c":2.88,"v":24900},{"d":"1999-06-07","o":3,"h":3.06,"l":2.75,"c":3,"v":22100},{"d":"1999-06-08","o":2.61,"h":2.69,"l":2.61,"c":2.69,"v":15700},{"d":"1999-06-09","o":2.62,"h":2.75,"l":2.62,"c":2.69,"v":5500},{"d":"1999-06-10","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":4100},{"d":"1999-06-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":100},{"d":"1999-06-14","o":2.78,"h":2.88,"l":2.75,"c":2.75,"v":3300},{"d":"1999-06-15","o":2.75,"h":2.81,"l":2.75,"c":2.81,"v":2400},{"d":"1999-06-16","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":2100},{"d":"1999-06-17","o":2.69,"h":2.75,"l":2.62,"c":2.62,"v":8800},{"d":"1999-06-18","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":200},{"d":"1999-06-21","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":200},{"d":"1999-06-22","o":2.62,"h":2.75,"l":2.62,"c":2.75,"v":1900},{"d":"1999-06-23","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":700},{"d":"1999-06-24","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":1700},{"d":"1999-06-25","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":7600},{"d":"1999-06-28","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":1400},{"d":"1999-06-29","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":3100},{"d":"1999-06-30","o":2.72,"h":2.91,"l":2.69,"c":2.91,"v":21500},{"d":"1999-07-01","o":2.94,"h":3,"l":2.94,"c":3,"v":13000},{"d":"1999-07-02","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":5800},{"d":"1999-07-06","o":2.88,"h":3,"l":2.88,"c":2.88,"v":3500},{"d":"1999-07-07","o":2.91,"h":2.94,"l":2.88,"c":2.88,"v":9100},{"d":"1999-07-08","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":200},{"d":"1999-07-09","o":2.94,"h":2.94,"l":2.81,"c":2.81,"v":3000},{"d":"1999-07-12","o":2.81,"h":2.94,"l":2.81,"c":2.88,"v":6100},{"d":"1999-07-13","o":2.81,"h":2.88,"l":2.75,"c":2.75,"v":26800},{"d":"1999-07-14","o":2.69,"h":2.78,"l":2.69,"c":2.69,"v":700},{"d":"1999-07-15","o":2.75,"h":2.78,"l":2.69,"c":2.78,"v":11500},{"d":"1999-07-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":5400},{"d":"1999-07-19","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":2500},{"d":"1999-07-20","o":2.72,"h":2.72,"l":2.62,"c":2.62,"v":5200},{"d":"1999-07-21","o":2.62,"h":2.62,"l":2.56,"c":2.62,"v":58600},{"d":"1999-07-22","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":2000},{"d":"1999-07-23","o":2.66,"h":2.66,"l":2.62,"c":2.62,"v":6000},{"d":"1999-07-26","o":2.66,"h":2.66,"l":2.31,"c":2.5,"v":55300},{"d":"1999-07-27","o":2.5,"h":2.5,"l":2.38,"c":2.41,"v":11100},{"d":"1999-07-28","o":2.38,"h":2.38,"l":2.19,"c":2.25,"v":17600},{"d":"1999-07-29","o":2.17,"h":2.38,"l":2.16,"c":2.38,"v":10200},{"d":"1999-07-30","o":2.34,"h":2.34,"l":2.25,"c":2.31,"v":2900},{"d":"1999-08-02","o":2.33,"h":2.5,"l":2.25,"c":2.25,"v":12400},{"d":"1999-08-03","o":2.16,"h":2.25,"l":2.16,"c":2.25,"v":7400},{"d":"1999-08-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":2000},{"d":"1999-08-05","o":2.25,"h":2.5,"l":2.25,"c":2.5,"v":3600},{"d":"1999-08-06","o":2.38,"h":2.75,"l":2.38,"c":2.75,"v":16200},{"d":"1999-08-09","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":100},{"d":"1999-08-10","o":2.56,"h":2.84,"l":2.5,"c":2.84,"v":11500},{"d":"1999-08-11","o":2.75,"h":2.88,"l":2.75,"c":2.75,"v":44700},{"d":"1999-08-12","o":2.66,"h":2.88,"l":2.66,"c":2.75,"v":22700},{"d":"1999-08-13","o":2.84,"h":2.88,"l":2.81,"c":2.81,"v":4000},{"d":"1999-08-16","o":2.81,"h":2.91,"l":2.75,"c":2.75,"v":41400},{"d":"1999-08-17","o":2.62,"h":2.72,"l":2.62,"c":2.72,"v":26100},{"d":"1999-08-18","o":2.62,"h":2.66,"l":2.53,"c":2.66,"v":5700},{"d":"1999-08-19","o":2.59,"h":2.59,"l":2.5,"c":2.5,"v":9700},{"d":"1999-08-20","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":800},{"d":"1999-08-23","o":2.5,"h":2.5,"l":2.5,"c":2.5,"v":0},{"d":"1999-08-24","o":2.75,"h":2.75,"l":2.5,"c":2.75,"v":6900},{"d":"1999-08-25","o":2.75,"h":2.75,"l":2.62,"c":2.62,"v":1700},{"d":"1999-08-26","o":2.69,"h":2.75,"l":2.69,"c":2.75,"v":1900},{"d":"1999-08-27","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1999-08-30","o":2.59,"h":2.59,"l":2.56,"c":2.56,"v":1300},{"d":"1999-08-31","o":2.56,"h":2.69,"l":2.56,"c":2.69,"v":4900},{"d":"1999-09-01","o":2.69,"h":2.69,"l":2.69,"c":2.69,"v":0},{"d":"1999-09-02","o":2.62,"h":2.62,"l":2.47,"c":2.5,"v":5100},{"d":"1999-09-03","o":2.56,"h":2.56,"l":2.56,"c":2.56,"v":800},{"d":"1999-09-07","o":2.53,"h":2.69,"l":2.5,"c":2.5,"v":800},{"d":"1999-09-08","o":2.66,"h":2.66,"l":2.66,"c":2.66,"v":400},{"d":"1999-09-09","o":2.53,"h":2.53,"l":2.5,"c":2.53,"v":5500},{"d":"1999-09-10","o":2.53,"h":2.56,"l":2.47,"c":2.5,"v":24700},{"d":"1999-09-13","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1400},{"d":"1999-09-14","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":1500},{"d":"1999-09-15","o":2.38,"h":2.38,"l":2.31,"c":2.38,"v":18600},{"d":"1999-09-16","o":2.31,"h":2.31,"l":2.12,"c":2.19,"v":17800},{"d":"1999-09-17","o":2.27,"h":2.28,"l":2.25,"c":2.25,"v":6900},{"d":"1999-09-20","o":2.12,"h":2.12,"l":1.69,"c":2.06,"v":19300},{"d":"1999-09-21","o":2,"h":2,"l":2,"c":2,"v":500},{"d":"1999-09-22","o":2,"h":2.12,"l":2,"c":2.12,"v":700},{"d":"1999-09-23","o":2,"h":2.12,"l":1.88,"c":2.12,"v":8700},{"d":"1999-09-24","o":2,"h":2,"l":1.94,"c":1.94,"v":16200},{"d":"1999-09-27","o":2.06,"h":2.06,"l":2,"c":2,"v":3000},{"d":"1999-09-28","o":2,"h":2,"l":2,"c":2,"v":6100},{"d":"1999-09-29","o":1.91,"h":1.91,"l":1.78,"c":1.81,"v":6500},{"d":"1999-09-30","o":1.75,"h":2,"l":1.75,"c":2,"v":3100},{"d":"1999-10-01","o":2,"h":2.12,"l":1.94,"c":2,"v":12500},{"d":"1999-10-04","o":2,"h":2.06,"l":2,"c":2.06,"v":5000},{"d":"1999-10-05","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":2500},{"d":"1999-10-06","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":500},{"d":"1999-10-07","o":2.08,"h":2.08,"l":2,"c":2,"v":5400},{"d":"1999-10-08","o":1.91,"h":2.09,"l":1.91,"c":2.09,"v":6500},{"d":"1999-10-11","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":0},{"d":"1999-10-12","o":2.09,"h":2.09,"l":2.03,"c":2.06,"v":15200},{"d":"1999-10-13","o":2,"h":2,"l":2,"c":2,"v":1600},{"d":"1999-10-14","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":1200},{"d":"1999-10-15","o":2,"h":2,"l":2,"c":2,"v":2000},{"d":"1999-10-18","o":2,"h":2,"l":1.94,"c":1.94,"v":4400},{"d":"1999-10-19","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1999-10-20","o":2.06,"h":2.06,"l":1.88,"c":1.91,"v":4200},{"d":"1999-10-21","o":1.91,"h":1.94,"l":1.88,"c":1.94,"v":15200},{"d":"1999-10-22","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":500},{"d":"1999-10-25","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":2000},{"d":"1999-10-26","o":1.94,"h":2.06,"l":1.94,"c":2.06,"v":1800},{"d":"1999-10-27","o":2.12,"h":2.19,"l":2.12,"c":2.19,"v":1000},{"d":"1999-10-28","o":2,"h":2,"l":1.94,"c":1.94,"v":1300},{"d":"1999-10-29","o":2.09,"h":2.12,"l":2.06,"c":2.12,"v":1700},{"d":"1999-11-01","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1999-11-02","o":2.06,"h":2.19,"l":1.94,"c":2.19,"v":2100},{"d":"1999-11-03","o":2.25,"h":2.41,"l":2.25,"c":2.31,"v":10400},{"d":"1999-11-04","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":100},{"d":"1999-11-05","o":2.25,"h":2.38,"l":2.25,"c":2.38,"v":4100},{"d":"1999-11-08","o":2.06,"h":2.25,"l":2.06,"c":2.12,"v":800},{"d":"1999-11-09","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":500},{"d":"1999-11-10","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":400},{"d":"1999-11-11","o":2.12,"h":2.19,"l":2.12,"c":2.12,"v":4300},{"d":"1999-11-12","o":2.12,"h":2.12,"l":2,"c":2,"v":10100},{"d":"1999-11-15","o":2,"h":2.06,"l":2,"c":2,"v":4300},{"d":"1999-11-16","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":1700},{"d":"1999-11-17","o":2,"h":2.03,"l":2,"c":2.03,"v":600},{"d":"1999-11-18","o":2.09,"h":2.09,"l":2.03,"c":2.09,"v":9200},{"d":"1999-11-19","o":2.03,"h":2.12,"l":2.03,"c":2.12,"v":11900},{"d":"1999-11-22","o":2.12,"h":2.25,"l":2.09,"c":2.25,"v":8100},{"d":"1999-11-23","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":1000},{"d":"1999-11-24","o":2.09,"h":2.09,"l":2.06,"c":2.06,"v":5500},{"d":"1999-11-26","o":2.03,"h":2.25,"l":2.03,"c":2.25,"v":3600},{"d":"1999-11-29","o":2.12,"h":2.12,"l":2.06,"c":2.06,"v":11700},{"d":"1999-11-30","o":2.62,"h":2.78,"l":2.25,"c":2.66,"v":164400},{"d":"1999-12-01","o":2.55,"h":2.66,"l":2.31,"c":2.38,"v":33700},{"d":"1999-12-02","o":2.44,"h":2.56,"l":2.31,"c":2.5,"v":80200},{"d":"1999-12-03","o":2.47,"h":2.53,"l":2.38,"c":2.38,"v":9700},{"d":"1999-12-06","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":3400},{"d":"1999-12-07","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":37300},{"d":"1999-12-08","o":2.62,"h":2.62,"l":2.44,"c":2.44,"v":1900},{"d":"1999-12-09","o":2.34,"h":2.47,"l":2.31,"c":2.47,"v":15900},{"d":"1999-12-10","o":2.45,"h":2.62,"l":2.45,"c":2.59,"v":25600},{"d":"1999-12-13","o":2.59,"h":3.38,"l":2.59,"c":3.12,"v":190400},{"d":"1999-12-14","o":3.34,"h":3.5,"l":3.06,"c":3.28,"v":91300},{"d":"1999-12-15","o":3.25,"h":3.31,"l":3,"c":3.06,"v":9600},{"d":"1999-12-16","o":3.03,"h":3.5,"l":3,"c":3.44,"v":59700},{"d":"1999-12-17","o":4.09,"h":5.75,"l":4,"c":4.03,"v":589300},{"d":"1999-12-20","o":4.25,"h":4.34,"l":3.69,"c":3.69,"v":141600},{"d":"1999-12-21","o":3.88,"h":3.94,"l":3.5,"c":3.75,"v":64700},{"d":"1999-12-22","o":3.62,"h":3.88,"l":3.62,"c":3.75,"v":32300},{"d":"1999-12-23","o":3.88,"h":4,"l":3.66,"c":3.75,"v":21200},{"d":"1999-12-27","o":3.72,"h":3.88,"l":3.5,"c":3.88,"v":44400},{"d":"1999-12-28","o":3.84,"h":4,"l":3.69,"c":3.75,"v":40900},{"d":"1999-12-29","o":3.88,"h":4.12,"l":3.69,"c":4.12,"v":28300},{"d":"1999-12-30","o":4.47,"h":5.31,"l":4.25,"c":5,"v":213100},{"d":"1999-12-31","o":5.14,"h":5.16,"l":5,"c":5,"v":14100},{"d":"2000-01-03","o":5.06,"h":5.22,"l":4.62,"c":4.88,"v":73100},{"d":"2000-01-04","o":4.66,"h":4.94,"l":4.5,"c":4.75,"v":15400},{"d":"2000-01-05","o":4.53,"h":4.56,"l":4.38,"c":4.38,"v":11800},{"d":"2000-01-06","o":4.12,"h":4.38,"l":3.97,"c":4.38,"v":26400},{"d":"2000-01-07","o":4.28,"h":4.38,"l":4.25,"c":4.31,"v":16600},{"d":"2000-01-10","o":4.28,"h":4.5,"l":4.25,"c":4.44,"v":20200},{"d":"2000-01-11","o":4.5,"h":4.69,"l":4.25,"c":4.5,"v":15900},{"d":"2000-01-12","o":4.53,"h":4.56,"l":4.38,"c":4.5,"v":13200},{"d":"2000-01-13","o":4.38,"h":4.5,"l":4.25,"c":4.25,"v":11000},{"d":"2000-01-14","o":4.31,"h":4.53,"l":4.31,"c":4.53,"v":13300},{"d":"2000-01-18","o":4.58,"h":5.25,"l":4.5,"c":4.81,"v":82300},{"d":"2000-01-19","o":4.88,"h":5.12,"l":4.81,"c":5.09,"v":29600},{"d":"2000-01-20","o":5.08,"h":5.59,"l":5,"c":5.31,"v":167300},{"d":"2000-01-21","o":5.38,"h":5.59,"l":5.16,"c":5.34,"v":85900},{"d":"2000-01-24","o":5.38,"h":5.44,"l":4.75,"c":4.88,"v":38800},{"d":"2000-01-25","o":4.81,"h":4.81,"l":4.25,"c":4.25,"v":38400},{"d":"2000-01-26","o":4.47,"h":5.44,"l":4.47,"c":5.25,"v":154300},{"d":"2000-01-27","o":5.31,"h":5.31,"l":4.88,"c":5.09,"v":13700},{"d":"2000-01-28","o":5.06,"h":5.31,"l":4.97,"c":5.31,"v":57900},{"d":"2000-01-31","o":5.27,"h":5.44,"l":5.19,"c":5.28,"v":70200},{"d":"2000-02-01","o":5.36,"h":5.44,"l":5.12,"c":5.12,"v":34400},{"d":"2000-02-02","o":5.06,"h":5.25,"l":4.5,"c":4.72,"v":43200},{"d":"2000-02-03","o":4.72,"h":4.81,"l":4.47,"c":4.62,"v":4300},{"d":"2000-02-04","o":4.62,"h":4.81,"l":4.62,"c":4.62,"v":16000},{"d":"2000-02-07","o":4.72,"h":4.75,"l":4.62,"c":4.75,"v":9200},{"d":"2000-02-08","o":4.81,"h":5.25,"l":4.75,"c":5,"v":36200},{"d":"2000-02-09","o":5.12,"h":5.12,"l":4.66,"c":4.88,"v":18900},{"d":"2000-02-10","o":5,"h":5.31,"l":4.53,"c":4.69,"v":70600},{"d":"2000-02-11","o":4.62,"h":5,"l":4.62,"c":4.88,"v":44700},{"d":"2000-02-14","o":5,"h":5,"l":4.69,"c":5,"v":12600},{"d":"2000-02-15","o":4.94,"h":4.94,"l":4.75,"c":4.75,"v":21100},{"d":"2000-02-16","o":4.94,"h":5.44,"l":4.94,"c":5.03,"v":167400},{"d":"2000-02-17","o":5.25,"h":5.44,"l":5.06,"c":5.31,"v":50500},{"d":"2000-02-18","o":5.36,"h":5.56,"l":5.25,"c":5.56,"v":203900},{"d":"2000-02-22","o":5.53,"h":6.94,"l":5.48,"c":6.94,"v":549300},{"d":"2000-02-23","o":7.08,"h":7.75,"l":6.38,"c":7.12,"v":377200},{"d":"2000-02-24","o":7.12,"h":7.16,"l":6.38,"c":6.75,"v":71700},{"d":"2000-02-25","o":6.75,"h":6.81,"l":6.56,"c":6.81,"v":95100},{"d":"2000-02-28","o":6.86,"h":7,"l":6.28,"c":6.44,"v":85400},{"d":"2000-02-29","o":6.75,"h":7.25,"l":6.59,"c":7,"v":140300},{"d":"2000-03-01","o":7.06,"h":7.5,"l":7.03,"c":7.5,"v":90700},{"d":"2000-03-02","o":7.48,"h":7.62,"l":6.12,"c":6.44,"v":94900},{"d":"2000-03-03","o":6.75,"h":7,"l":6.44,"c":6.56,"v":73300},{"d":"2000-03-06","o":6.88,"h":8,"l":6.75,"c":7.62,"v":103700},{"d":"2000-03-07","o":7.48,"h":7.5,"l":6.5,"c":6.75,"v":73600},{"d":"2000-03-08","o":6.94,"h":7,"l":6.62,"c":6.88,"v":19700},{"d":"2000-03-09","o":6.88,"h":7,"l":6.5,"c":7,"v":38300},{"d":"2000-03-10","o":6.91,"h":7,"l":6.5,"c":6.88,"v":16600},{"d":"2000-03-13","o":6.75,"h":6.88,"l":5.94,"c":6.31,"v":66900},{"d":"2000-03-14","o":6.34,"h":6.34,"l":5.19,"c":5.25,"v":70100},{"d":"2000-03-15","o":5.38,"h":5.81,"l":5.06,"c":5.81,"v":114200},{"d":"2000-03-16","o":5.81,"h":6.12,"l":5.66,"c":6.06,"v":43600},{"d":"2000-03-17","o":6.19,"h":6.44,"l":6.09,"c":6.31,"v":32800},{"d":"2000-03-20","o":6.19,"h":6.88,"l":6.19,"c":6.88,"v":77900},{"d":"2000-03-21","o":6.38,"h":6.81,"l":5.75,"c":5.75,"v":28100},{"d":"2000-03-22","o":5.91,"h":6.38,"l":5.75,"c":5.75,"v":16800},{"d":"2000-03-23","o":5.88,"h":6,"l":5.5,"c":5.56,"v":31000},{"d":"2000-03-24","o":5.53,"h":5.75,"l":5.38,"c":5.38,"v":30800},{"d":"2000-03-27","o":5.25,"h":5.5,"l":4.75,"c":5.12,"v":39200},{"d":"2000-03-28","o":4.88,"h":4.91,"l":4.16,"c":4.5,"v":58800},{"d":"2000-03-29","o":4.28,"h":4.5,"l":4.12,"c":4.38,"v":52700},{"d":"2000-03-30","o":4.22,"h":4.28,"l":4,"c":4.28,"v":44000},{"d":"2000-03-31","o":3.97,"h":4.25,"l":3.5,"c":4.06,"v":62600},{"d":"2000-04-03","o":4.03,"h":4.06,"l":3.75,"c":3.75,"v":27000},{"d":"2000-04-04","o":4.03,"h":4.06,"l":2.62,"c":3.25,"v":98800},{"d":"2000-04-05","o":3.19,"h":4.06,"l":3,"c":4,"v":50000},{"d":"2000-04-06","o":4.12,"h":4.75,"l":4.06,"c":4.38,"v":35800},{"d":"2000-04-07","o":4.56,"h":4.56,"l":4.25,"c":4.25,"v":10100},{"d":"2000-04-10","o":4.38,"h":4.38,"l":4.12,"c":4.25,"v":14600},{"d":"2000-04-11","o":4.25,"h":4.31,"l":3.88,"c":3.88,"v":20500},{"d":"2000-04-12","o":4,"h":4,"l":3.31,"c":3.44,"v":63700},{"d":"2000-04-13","o":3.41,"h":3.47,"l":3.31,"c":3.38,"v":45000},{"d":"2000-04-14","o":3.44,"h":3.56,"l":2.75,"c":2.94,"v":57300},{"d":"2000-04-17","o":2.78,"h":3,"l":2,"c":2.94,"v":108900},{"d":"2000-04-18","o":2.97,"h":3.41,"l":2.81,"c":3.12,"v":42000},{"d":"2000-04-19","o":3.38,"h":3.5,"l":3.12,"c":3.12,"v":15300},{"d":"2000-04-20","o":3.19,"h":3.62,"l":2.81,"c":3.62,"v":47500},{"d":"2000-04-24","o":3.62,"h":3.62,"l":3.12,"c":3.12,"v":12400},{"d":"2000-04-25","o":3,"h":4.12,"l":2.84,"c":4.12,"v":50100},{"d":"2000-04-26","o":4.12,"h":4.75,"l":4.12,"c":4.19,"v":81100},{"d":"2000-04-27","o":4.41,"h":4.44,"l":4.25,"c":4.38,"v":7300},{"d":"2000-04-28","o":4.38,"h":4.44,"l":4.12,"c":4.12,"v":23200},{"d":"2000-05-01","o":4.19,"h":4.38,"l":4.12,"c":4.25,"v":7100},{"d":"2000-05-02","o":4.12,"h":4.38,"l":4.09,"c":4.12,"v":4600},{"d":"2000-05-03","o":4.09,"h":4.25,"l":4.09,"c":4.25,"v":4400},{"d":"2000-05-04","o":4.25,"h":4.31,"l":4.12,"c":4.31,"v":9700},{"d":"2000-05-05","o":4.31,"h":4.62,"l":4.12,"c":4.25,"v":34800},{"d":"2000-05-08","o":4.5,"h":4.56,"l":4.31,"c":4.41,"v":7000},{"d":"2000-05-09","o":4.41,"h":4.48,"l":4.25,"c":4.44,"v":6900},{"d":"2000-05-10","o":4.38,"h":4.38,"l":3.5,"c":3.81,"v":40700},{"d":"2000-05-11","o":3.81,"h":3.88,"l":3.5,"c":3.8,"v":42800},{"d":"2000-05-12","o":3.88,"h":4,"l":3.75,"c":4,"v":2900},{"d":"2000-05-15","o":3.88,"h":3.88,"l":3.88,"c":3.88,"v":1900},{"d":"2000-05-16","o":3.75,"h":4.09,"l":3.5,"c":3.88,"v":22200},{"d":"2000-05-17","o":3.88,"h":3.94,"l":3.09,"c":3.25,"v":72500},{"d":"2000-05-18","o":3.28,"h":3.75,"l":3.27,"c":3.5,"v":42800},{"d":"2000-05-19","o":3.5,"h":3.72,"l":3.28,"c":3.62,"v":16300},{"d":"2000-05-22","o":3.56,"h":3.72,"l":3.44,"c":3.5,"v":21000},{"d":"2000-05-23","o":3.5,"h":3.56,"l":3.19,"c":3.19,"v":62100},{"d":"2000-05-24","o":3.12,"h":3.19,"l":2.75,"c":3.19,"v":92200},{"d":"2000-05-25","o":3.25,"h":3.62,"l":3.25,"c":3.25,"v":4200},{"d":"2000-05-26","o":3.25,"h":3.5,"l":3.06,"c":3.5,"v":15500},{"d":"2000-05-30","o":3.62,"h":3.62,"l":3.19,"c":3.44,"v":9700},{"d":"2000-05-31","o":3.47,"h":3.47,"l":3.28,"c":3.28,"v":21900},{"d":"2000-06-01","o":3.55,"h":3.88,"l":3.47,"c":3.62,"v":20900},{"d":"2000-06-02","o":3.88,"h":3.88,"l":3.75,"c":3.81,"v":35800},{"d":"2000-06-05","o":3.97,"h":4.44,"l":3.88,"c":4.28,"v":24400},{"d":"2000-06-06","o":4.22,"h":4.44,"l":4.03,"c":4.38,"v":17400},{"d":"2000-06-07","o":4.34,"h":4.5,"l":4.34,"c":4.5,"v":20400},{"d":"2000-06-08","o":4.62,"h":4.62,"l":4.44,"c":4.44,"v":7100},{"d":"2000-06-09","o":4.44,"h":4.88,"l":4.44,"c":4.88,"v":27000},{"d":"2000-06-12","o":4.88,"h":5,"l":4.5,"c":5,"v":12700},{"d":"2000-06-13","o":4.69,"h":4.69,"l":4.56,"c":4.62,"v":7100},{"d":"2000-06-14","o":4.5,"h":4.69,"l":4.38,"c":4.62,"v":19800},{"d":"2000-06-15","o":4.59,"h":5,"l":4.59,"c":4.97,"v":8700},{"d":"2000-06-16","o":4.94,"h":5.09,"l":4.81,"c":4.81,"v":19400},{"d":"2000-06-19","o":4.92,"h":5,"l":4.72,"c":4.72,"v":7800},{"d":"2000-06-20","o":4.72,"h":5,"l":4.72,"c":4.81,"v":17000},{"d":"2000-06-21","o":4.88,"h":5.09,"l":4.88,"c":5,"v":12700},{"d":"2000-06-22","o":5,"h":5,"l":4.66,"c":4.66,"v":13600},{"d":"2000-06-23","o":4.7,"h":4.75,"l":4.53,"c":4.53,"v":11700},{"d":"2000-06-26","o":4.53,"h":4.53,"l":4.44,"c":4.44,"v":6300},{"d":"2000-06-27","o":4.62,"h":4.81,"l":4.62,"c":4.81,"v":15100},{"d":"2000-06-28","o":4.8,"h":4.97,"l":4.78,"c":4.88,"v":16700},{"d":"2000-06-29","o":4.84,"h":4.84,"l":4.41,"c":4.5,"v":20800},{"d":"2000-06-30","o":4.5,"h":4.61,"l":4.5,"c":4.61,"v":1500},{"d":"2000-07-03","o":4.53,"h":4.84,"l":4.5,"c":4.84,"v":5700},{"d":"2000-07-05","o":4.56,"h":4.75,"l":4.53,"c":4.75,"v":17000},{"d":"2000-07-06","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":13700},{"d":"2000-07-07","o":4.56,"h":4.62,"l":4.56,"c":4.56,"v":21300},{"d":"2000-07-10","o":4.59,"h":5.5,"l":4.59,"c":5.5,"v":87600},{"d":"2000-07-11","o":5.47,"h":5.5,"l":4.62,"c":4.75,"v":58400},{"d":"2000-07-12","o":4.88,"h":5.19,"l":4.75,"c":5.09,"v":26700},{"d":"2000-07-13","o":5.14,"h":5.19,"l":5,"c":5.06,"v":16000},{"d":"2000-07-14","o":5.12,"h":5.12,"l":5,"c":5,"v":9600},{"d":"2000-07-17","o":4.94,"h":5.19,"l":4.75,"c":4.75,"v":22900},{"d":"2000-07-18","o":4.91,"h":5.34,"l":4.88,"c":5.03,"v":36400},{"d":"2000-07-19","o":5.19,"h":5.62,"l":5.19,"c":5.56,"v":48900},{"d":"2000-07-20","o":5.59,"h":5.62,"l":5.19,"c":5.38,"v":40400},{"d":"2000-07-21","o":5.06,"h":5.31,"l":4.91,"c":4.91,"v":38500},{"d":"2000-07-24","o":4.97,"h":5.12,"l":4.75,"c":4.75,"v":14000},{"d":"2000-07-25","o":4.94,"h":5,"l":4.75,"c":4.75,"v":10400},{"d":"2000-07-26","o":4.75,"h":5,"l":4.72,"c":4.72,"v":12000},{"d":"2000-07-27","o":4.84,"h":4.84,"l":4.41,"c":4.45,"v":20400},{"d":"2000-07-28","o":4.42,"h":4.44,"l":4,"c":4.25,"v":39900},{"d":"2000-07-31","o":4.25,"h":4.81,"l":4.03,"c":4.62,"v":68400},{"d":"2000-08-01","o":4.66,"h":4.75,"l":4.56,"c":4.75,"v":2500},{"d":"2000-08-02","o":4.56,"h":4.56,"l":4.12,"c":4.31,"v":21800},{"d":"2000-08-03","o":4.25,"h":4.44,"l":4.09,"c":4.12,"v":26500},{"d":"2000-08-04","o":4.25,"h":4.25,"l":4.06,"c":4.12,"v":29900},{"d":"2000-08-07","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":4000},{"d":"2000-08-08","o":4,"h":4.06,"l":3.81,"c":3.81,"v":41900},{"d":"2000-08-09","o":3.94,"h":4.06,"l":3.88,"c":4.03,"v":56600},{"d":"2000-08-10","o":4,"h":4.03,"l":3.91,"c":3.91,"v":13100},{"d":"2000-08-11","o":3.91,"h":4.06,"l":3.72,"c":4.06,"v":8800},{"d":"2000-08-14","o":4.05,"h":4.16,"l":3.94,"c":3.94,"v":20500},{"d":"2000-08-15","o":4.31,"h":4.62,"l":4.25,"c":4.38,"v":52900},{"d":"2000-08-16","o":5.11,"h":10.31,"l":5,"c":10,"v":5511900},{"d":"2000-08-17","o":14.62,"h":17.81,"l":13.75,"c":14.62,"v":11404400},{"d":"2000-08-18","o":13.19,"h":13.44,"l":11.88,"c":12.5,"v":2373500},{"d":"2000-08-21","o":11.53,"h":14.5,"l":11,"c":14.25,"v":2329900},{"d":"2000-08-22","o":13.69,"h":14.25,"l":12.62,"c":12.81,"v":1031300},{"d":"2000-08-23","o":12.31,"h":13.88,"l":12.19,"c":12.56,"v":607100},{"d":"2000-08-24","o":12.69,"h":19.88,"l":12.5,"c":19.44,"v":3283700},{"d":"2000-08-25","o":16.88,"h":24.75,"l":16.25,"c":20.69,"v":5845500},{"d":"2000-08-28","o":21,"h":26.5,"l":20.25,"c":23.94,"v":4039100},{"d":"2000-08-29","o":23.38,"h":24.06,"l":21.06,"c":21.62,"v":1575700},{"d":"2000-08-30","o":21,"h":23,"l":20.25,"c":22.41,"v":920600},{"d":"2000-08-31","o":22.5,"h":25.75,"l":21.5,"c":21.56,"v":746200},{"d":"2000-09-01","o":23.25,"h":23.31,"l":21,"c":22.16,"v":598100},{"d":"2000-09-05","o":21.19,"h":22.31,"l":19,"c":19.94,"v":614700},{"d":"2000-09-06","o":19.06,"h":19.69,"l":17.5,"c":17.88,"v":890500},{"d":"2000-09-07","o":19.81,"h":21.31,"l":19,"c":19.25,"v":1481600},{"d":"2000-09-08","o":19.19,"h":19.44,"l":17.5,"c":18,"v":773900},{"d":"2000-09-11","o":17.75,"h":18.69,"l":17.31,"c":17.94,"v":377100},{"d":"2000-09-12","o":17.81,"h":18,"l":16.06,"c":16.19,"v":454000},{"d":"2000-09-13","o":15.72,"h":17,"l":15,"c":15.88,"v":335900},{"d":"2000-09-14","o":16.75,"h":17.12,"l":15.56,"c":15.62,"v":294700},{"d":"2000-09-15","o":16.22,"h":16.25,"l":14.38,"c":14.5,"v":383300},{"d":"2000-09-18","o":14.41,"h":15.19,"l":13.5,"c":14.5,"v":353600},{"d":"2000-09-19","o":14.47,"h":16.12,"l":14.44,"c":15.88,"v":322600},{"d":"2000-09-20","o":15.84,"h":17,"l":15.81,"c":16.39,"v":257200},{"d":"2000-09-21","o":16.94,"h":17,"l":15,"c":15.62,"v":170500},{"d":"2000-09-22","o":12.5,"h":15.44,"l":12.31,"c":15.12,"v":360200},{"d":"2000-09-25","o":15.16,"h":15.44,"l":13.56,"c":13.75,"v":179400},{"d":"2000-09-26","o":13.72,"h":17.38,"l":13.66,"c":15.5,"v":472600},{"d":"2000-09-27","o":15.53,"h":16.56,"l":14,"c":14.44,"v":269700},{"d":"2000-09-28","o":14.25,"h":16.25,"l":13.75,"c":15.62,"v":250300},{"d":"2000-09-29","o":15.72,"h":15.75,"l":14.5,"c":15,"v":83000},{"d":"2000-10-02","o":15.25,"h":15.25,"l":13.56,"c":13.69,"v":125600},{"d":"2000-10-03","o":13.72,"h":14.5,"l":12.88,"c":13.25,"v":139600},{"d":"2000-10-04","o":12.83,"h":13.81,"l":12.25,"c":13.12,"v":133800},{"d":"2000-10-05","o":12.83,"h":13.38,"l":12,"c":12.06,"v":71500},{"d":"2000-10-06","o":12.47,"h":12.5,"l":10.31,"c":10.5,"v":248000},{"d":"2000-10-09","o":10.52,"h":10.75,"l":9.5,"c":10,"v":193000},{"d":"2000-10-10","o":9.64,"h":10,"l":8,"c":8.31,"v":250300},{"d":"2000-10-11","o":8,"h":8.94,"l":7.06,"c":8,"v":378100},{"d":"2000-10-12","o":8.25,"h":8.94,"l":7.25,"c":7.81,"v":241100},{"d":"2000-10-13","o":7.56,"h":9.88,"l":7.5,"c":9.75,"v":426200},{"d":"2000-10-16","o":10.38,"h":12.38,"l":10.33,"c":10.88,"v":391100},{"d":"2000-10-17","o":10.62,"h":11.94,"l":9.81,"c":10.69,"v":160500},{"d":"2000-10-18","o":9.5,"h":11.38,"l":9,"c":10.06,"v":219400},{"d":"2000-10-19","o":10.62,"h":11.88,"l":10.12,"c":11,"v":182000},{"d":"2000-10-20","o":10.88,"h":12.44,"l":10.5,"c":12.12,"v":311400},{"d":"2000-10-23","o":12.5,"h":13.11,"l":12.12,"c":12.25,"v":170600},{"d":"2000-10-24","o":12.75,"h":12.75,"l":10.5,"c":11.19,"v":177100},{"d":"2000-10-25","o":10.62,"h":10.88,"l":9.75,"c":10.06,"v":149400},{"d":"2000-10-26","o":9.89,"h":10.5,"l":9.31,"c":10.12,"v":166100},{"d":"2000-10-27","o":10.14,"h":10.75,"l":9.62,"c":10.06,"v":86200},{"d":"2000-10-30","o":9.64,"h":10.19,"l":9.06,"c":9.06,"v":80900},{"d":"2000-10-31","o":9.38,"h":10.44,"l":9.19,"c":10.25,"v":503600},{"d":"2000-11-01","o":10.23,"h":11.81,"l":10.06,"c":11,"v":543100},{"d":"2000-11-02","o":11.56,"h":11.75,"l":11.12,"c":11.31,"v":108900},{"d":"2000-11-03","o":11,"h":11.38,"l":10.62,"c":10.69,"v":74800},{"d":"2000-11-06","o":10.62,"h":11,"l":10.12,"c":10.12,"v":130800},{"d":"2000-11-07","o":10.12,"h":10.62,"l":9.62,"c":10,"v":73200},{"d":"2000-11-08","o":10,"h":10.38,"l":9.69,"c":9.69,"v":29200},{"d":"2000-11-09","o":9.52,"h":9.69,"l":8.75,"c":9,"v":88900},{"d":"2000-11-10","o":9.02,"h":9.36,"l":8.25,"c":8.5,"v":120500},{"d":"2000-11-13","o":8,"h":8.94,"l":7.62,"c":8.19,"v":137600},{"d":"2000-11-14","o":8.88,"h":9.44,"l":8.34,"c":9.12,"v":90200},{"d":"2000-11-15","o":8.88,"h":9.72,"l":8.88,"c":9.12,"v":71900},{"d":"2000-11-16","o":9.23,"h":9.25,"l":8.44,"c":8.5,"v":44300},{"d":"2000-11-17","o":8.55,"h":9.44,"l":8.06,"c":8.5,"v":58100},{"d":"2000-11-20","o":8.27,"h":8.62,"l":8.06,"c":8.12,"v":49000},{"d":"2000-11-21","o":8.12,"h":8.28,"l":7.69,"c":7.81,"v":45900},{"d":"2000-11-22","o":7.77,"h":8,"l":6.62,"c":7.12,"v":192300},{"d":"2000-11-24","o":7.25,"h":8,"l":7.12,"c":7.44,"v":35200},{"d":"2000-11-27","o":7.75,"h":7.81,"l":6.12,"c":6.19,"v":124000},{"d":"2000-11-28","o":6.72,"h":6.75,"l":5.5,"c":5.75,"v":318800},{"d":"2000-11-29","o":5.72,"h":5.88,"l":5.12,"c":5.56,"v":90100},{"d":"2000-11-30","o":5.25,"h":6.44,"l":4.44,"c":6.25,"v":295200},{"d":"2000-12-01","o":6.3,"h":6.38,"l":5.75,"c":5.81,"v":152900},{"d":"2000-12-04","o":5.77,"h":6.17,"l":5.44,"c":5.69,"v":69200},{"d":"2000-12-05","o":5.97,"h":7.69,"l":5.88,"c":7.25,"v":261100},{"d":"2000-12-06","o":7.31,"h":9.5,"l":7.12,"c":8.88,"v":379600},{"d":"2000-12-07","o":8.91,"h":9.75,"l":8.25,"c":8.94,"v":195800},{"d":"2000-12-08","o":9.56,"h":10.44,"l":9.16,"c":9.53,"v":180200},{"d":"2000-12-11","o":9.52,"h":10.25,"l":9.31,"c":9.78,"v":161200},{"d":"2000-12-12","o":10,"h":10,"l":9.25,"c":9.25,"v":36000},{"d":"2000-12-13","o":9.19,"h":9.81,"l":8.25,"c":8.75,"v":80300},{"d":"2000-12-14","o":8.38,"h":9.25,"l":7.88,"c":8.06,"v":76700},{"d":"2000-12-15","o":7.81,"h":8.38,"l":7.5,"c":8.31,"v":66300},{"d":"2000-12-18","o":8.62,"h":8.75,"l":8.38,"c":8.38,"v":45500},{"d":"2000-12-19","o":8.53,"h":9.19,"l":7.38,"c":7.75,"v":107200},{"d":"2000-12-20","o":7.38,"h":7.5,"l":6.44,"c":6.62,"v":148000},{"d":"2000-12-21","o":6.88,"h":7.75,"l":6.62,"c":7.31,"v":175000},{"d":"2000-12-22","o":7.36,"h":8.75,"l":7.25,"c":8.25,"v":84800},{"d":"2000-12-26","o":8.56,"h":9.12,"l":7.5,"c":8.09,"v":162700},{"d":"2000-12-27","o":8.25,"h":8.47,"l":7.5,"c":8,"v":45400},{"d":"2000-12-28","o":7.88,"h":8.5,"l":7.5,"c":8.12,"v":85400},{"d":"2000-12-29","o":8.16,"h":8.38,"l":7.56,"c":8,"v":82000},{"d":"2001-01-02","o":8,"h":8,"l":7.19,"c":7.19,"v":84500},{"d":"2001-01-03","o":7.08,"h":8,"l":6.75,"c":7.94,"v":173600},{"d":"2001-01-04","o":7.94,"h":8.75,"l":7.75,"c":8,"v":36100},{"d":"2001-01-05","o":7.81,"h":7.88,"l":7,"c":7.12,"v":35200},{"d":"2001-01-08","o":7,"h":7.38,"l":6.95,"c":7.31,"v":40000},{"d":"2001-01-09","o":7.19,"h":7.5,"l":7,"c":7.25,"v":16800},{"d":"2001-01-10","o":7.08,"h":7.69,"l":7,"c":7.5,"v":46800},{"d":"2001-01-11","o":7.55,"h":8.5,"l":7.25,"c":8.12,"v":160000},{"d":"2001-01-12","o":8.09,"h":8.88,"l":8.06,"c":8.25,"v":115700},{"d":"2001-01-16","o":8.62,"h":9,"l":8.25,"c":8.62,"v":114200},{"d":"2001-01-17","o":8.81,"h":9.62,"l":8.62,"c":8.81,"v":177700},{"d":"2001-01-18","o":8.98,"h":9.12,"l":8.56,"c":8.88,"v":52400},{"d":"2001-01-19","o":8.98,"h":10.19,"l":8.69,"c":9.5,"v":194400},{"d":"2001-01-22","o":10.11,"h":11.75,"l":9.5,"c":11.25,"v":253600},{"d":"2001-01-23","o":11.69,"h":12.25,"l":11.19,"c":11.44,"v":257500},{"d":"2001-01-24","o":11.62,"h":12.12,"l":10.56,"c":10.62,"v":241000},{"d":"2001-01-25","o":10.69,"h":10.88,"l":9.5,"c":10.38,"v":320700},{"d":"2001-01-26","o":9.75,"h":10.44,"l":9.41,"c":10,"v":118200},{"d":"2001-01-29","o":10.41,"h":11.75,"l":10.38,"c":11.75,"v":192500},{"d":"2001-01-30","o":11.61,"h":12.62,"l":11.5,"c":12.06,"v":388500},{"d":"2001-01-31","o":12.38,"h":12.44,"l":11.5,"c":11.75,"v":244900},{"d":"2001-02-01","o":11.84,"h":12.31,"l":11.5,"c":12.19,"v":75200},{"d":"2001-02-02","o":12.25,"h":12.31,"l":11.12,"c":11.75,"v":65500},{"d":"2001-02-05","o":12.06,"h":12.12,"l":11.06,"c":11.06,"v":82000},{"d":"2001-02-06","o":11.06,"h":11.62,"l":10.88,"c":10.88,"v":41000},{"d":"2001-02-07","o":10.81,"h":10.94,"l":10,"c":10.38,"v":119100},{"d":"2001-02-08","o":10.06,"h":10.38,"l":9.5,"c":9.5,"v":81000},{"d":"2001-02-09","o":9.58,"h":10.12,"l":9.56,"c":10,"v":72300},{"d":"2001-02-12","o":10.12,"h":10.25,"l":9.69,"c":10,"v":43800},{"d":"2001-02-13","o":9.95,"h":10.19,"l":9.88,"c":9.88,"v":69200},{"d":"2001-02-14","o":10.02,"h":10.06,"l":9.62,"c":9.75,"v":47600},{"d":"2001-02-15","o":9.91,"h":10.88,"l":9.12,"c":9.44,"v":267300},{"d":"2001-02-16","o":9.16,"h":9.38,"l":8.25,"c":8.25,"v":136900},{"d":"2001-02-20","o":8.17,"h":8.38,"l":7.62,"c":7.84,"v":85300},{"d":"2001-02-21","o":7.75,"h":7.88,"l":7.25,"c":7.38,"v":190900},{"d":"2001-02-22","o":7.22,"h":7.41,"l":6.5,"c":7.12,"v":121500},{"d":"2001-02-23","o":7.19,"h":7.31,"l":6.16,"c":7,"v":209900},{"d":"2001-02-26","o":7.25,"h":7.56,"l":7.19,"c":7.5,"v":78400},{"d":"2001-02-27","o":7.12,"h":7.62,"l":7.06,"c":7.25,"v":39000},{"d":"2001-02-28","o":7.22,"h":7.3,"l":6.88,"c":7,"v":60900},{"d":"2001-03-01","o":6.88,"h":7.5,"l":6.75,"c":7.5,"v":60900},{"d":"2001-03-02","o":7.12,"h":7.31,"l":6.88,"c":7,"v":53700},{"d":"2001-03-05","o":7.06,"h":7.75,"l":7,"c":7.45,"v":77200},{"d":"2001-03-06","o":7.67,"h":8.19,"l":7.62,"c":7.88,"v":62900},{"d":"2001-03-07","o":8,"h":8.25,"l":7.78,"c":8,"v":46000},{"d":"2001-03-08","o":8.23,"h":8.25,"l":7.62,"c":7.81,"v":64700},{"d":"2001-03-09","o":7.72,"h":8.06,"l":7.44,"c":7.75,"v":33300},{"d":"2001-03-12","o":7.69,"h":7.7,"l":6.75,"c":6.88,"v":67900},{"d":"2001-03-13","o":7,"h":7.22,"l":6.5,"c":6.81,"v":38500},{"d":"2001-03-14","o":6.59,"h":6.94,"l":6.44,"c":6.84,"v":44400},{"d":"2001-03-15","o":6.72,"h":7.28,"l":6.5,"c":6.5,"v":52400},{"d":"2001-03-16","o":6.5,"h":6.59,"l":5.88,"c":5.88,"v":50200},{"d":"2001-03-19","o":6.06,"h":6.06,"l":5.12,"c":6,"v":206800},{"d":"2001-03-20","o":6,"h":6,"l":5.12,"c":5.5,"v":66500},{"d":"2001-03-21","o":5.73,"h":5.88,"l":5.38,"c":5.56,"v":39900},{"d":"2001-03-22","o":5.86,"h":6.19,"l":5.56,"c":6,"v":45300},{"d":"2001-03-23","o":6.31,"h":6.5,"l":5.88,"c":6.44,"v":44400},{"d":"2001-03-26","o":6.28,"h":6.75,"l":6.25,"c":6.44,"v":36600},{"d":"2001-03-27","o":6.38,"h":6.44,"l":5.88,"c":5.88,"v":25800},{"d":"2001-03-28","o":5.95,"h":5.98,"l":5.25,"c":5.41,"v":59000},{"d":"2001-03-29","o":5.38,"h":5.5,"l":5.12,"c":5.28,"v":32700},{"d":"2001-03-30","o":5.31,"h":5.44,"l":5.19,"c":5.34,"v":38000},{"d":"2001-04-02","o":5.38,"h":5.41,"l":4.75,"c":4.75,"v":64300},{"d":"2001-04-03","o":4.75,"h":4.77,"l":4.06,"c":4.75,"v":81400},{"d":"2001-04-04","o":4.73,"h":4.73,"l":4.19,"c":4.38,"v":60300},{"d":"2001-04-05","o":4.75,"h":5.09,"l":4.75,"c":4.94,"v":55700},{"d":"2001-04-06","o":5,"h":5.06,"l":4.41,"c":4.41,"v":26600},{"d":"2001-04-09","o":4.75,"h":4.93,"l":4.6,"c":4.62,"v":29100},{"d":"2001-04-10","o":4.62,"h":5.11,"l":4.62,"c":5.04,"v":31000},{"d":"2001-04-11","o":5.32,"h":5.92,"l":5.31,"c":5.84,"v":77800},{"d":"2001-04-12","o":5.83,"h":6.3,"l":5.55,"c":6.29,"v":59900},{"d":"2001-04-16","o":6.34,"h":6.54,"l":6.09,"c":6.37,"v":49500},{"d":"2001-04-17","o":6.23,"h":6.4,"l":6.16,"c":6.4,"v":32700},{"d":"2001-04-18","o":6.6,"h":8.1,"l":6.6,"c":7.5,"v":173000},{"d":"2001-04-19","o":7.75,"h":7.77,"l":7.12,"c":7.45,"v":91400},{"d":"2001-04-20","o":7.4,"h":7.9,"l":7.2,"c":7.83,"v":55000},{"d":"2001-04-23","o":7.74,"h":7.74,"l":7,"c":7.11,"v":53000},{"d":"2001-04-24","o":7,"h":7.35,"l":6.73,"c":6.84,"v":64500},{"d":"2001-04-25","o":6.82,"h":6.95,"l":6.56,"c":6.76,"v":33600},{"d":"2001-04-26","o":6.98,"h":7,"l":6.4,"c":6.45,"v":22300},{"d":"2001-04-27","o":6.46,"h":6.8,"l":6.44,"c":6.65,"v":20600},{"d":"2001-04-30","o":6.75,"h":7.54,"l":6.75,"c":7.2,"v":40400},{"d":"2001-05-01","o":7.24,"h":7.25,"l":7.01,"c":7.12,"v":24700},{"d":"2001-05-02","o":7.16,"h":7.5,"l":7,"c":7.2,"v":64900},{"d":"2001-05-03","o":7.12,"h":7.3,"l":7.02,"c":7.04,"v":23200},{"d":"2001-05-04","o":7,"h":7.17,"l":6.95,"c":7.17,"v":29900},{"d":"2001-05-07","o":7.17,"h":7.19,"l":7.05,"c":7.05,"v":10700},{"d":"2001-05-08","o":7.14,"h":7.19,"l":7.05,"c":7.13,"v":15400},{"d":"2001-05-09","o":7.14,"h":7.14,"l":7.05,"c":7.05,"v":13400},{"d":"2001-05-10","o":7.22,"h":8.15,"l":7.18,"c":8,"v":103500},{"d":"2001-05-11","o":8.09,"h":8.95,"l":8,"c":8.86,"v":88700},{"d":"2001-05-14","o":8.8,"h":8.8,"l":8.08,"c":8.21,"v":61800},{"d":"2001-05-15","o":8.36,"h":10.4,"l":8.11,"c":10.35,"v":216100},{"d":"2001-05-16","o":10.46,"h":10.6,"l":9.8,"c":9.95,"v":320700},{"d":"2001-05-17","o":10.43,"h":10.49,"l":10.11,"c":10.28,"v":171700},{"d":"2001-05-18","o":10.38,"h":11.95,"l":10.26,"c":11.75,"v":191500},{"d":"2001-05-21","o":12.07,"h":14.15,"l":11.75,"c":13.7,"v":344300},{"d":"2001-05-22","o":14.41,"h":14.5,"l":13.5,"c":13.68,"v":238100},{"d":"2001-05-23","o":13.59,"h":13.63,"l":12,"c":12.33,"v":213800},{"d":"2001-05-24","o":12.25,"h":13,"l":11.7,"c":12.8,"v":152300},{"d":"2001-05-25","o":13.1,"h":13.25,"l":12.13,"c":12.87,"v":89000},{"d":"2001-05-29","o":12.85,"h":12.85,"l":10.48,"c":10.83,"v":156800},{"d":"2001-05-30","o":10.33,"h":10.48,"l":9.41,"c":9.99,"v":137900},{"d":"2001-05-31","o":9.85,"h":10.5,"l":9.78,"c":10,"v":60200},{"d":"2001-06-01","o":10.4,"h":10.5,"l":9.9,"c":9.9,"v":53600},{"d":"2001-06-04","o":10,"h":11.75,"l":9.95,"c":11.4,"v":116500},{"d":"2001-06-05","o":11.53,"h":12.2,"l":11.53,"c":11.92,"v":91100},{"d":"2001-06-06","o":11.99,"h":11.99,"l":10.6,"c":11,"v":76100},{"d":"2001-06-07","o":10.87,"h":11.53,"l":10.7,"c":11.53,"v":58400},{"d":"2001-06-08","o":11.95,"h":12,"l":11,"c":11.38,"v":44300},{"d":"2001-06-11","o":11.42,"h":11.42,"l":10.26,"c":11.2,"v":42000},{"d":"2001-06-12","o":10.61,"h":11.49,"l":10.5,"c":11.3,"v":57800},{"d":"2001-06-13","o":11.29,"h":11.75,"l":11.29,"c":11.45,"v":120500},{"d":"2001-06-14","o":11.3,"h":11.41,"l":10.56,"c":10.71,"v":61000},{"d":"2001-06-15","o":10.52,"h":10.65,"l":10.01,"c":10.16,"v":34900},{"d":"2001-06-18","o":10.1,"h":10.3,"l":8.52,"c":9.21,"v":157600},{"d":"2001-06-19","o":9.22,"h":10,"l":8.7,"c":8.75,"v":61700},{"d":"2001-06-20","o":8.61,"h":9,"l":8.3,"c":8.49,"v":50300},{"d":"2001-06-21","o":8.65,"h":9.27,"l":8.25,"c":8.4,"v":121000},{"d":"2001-06-22","o":8.98,"h":9.5,"l":8.36,"c":8.75,"v":42800},{"d":"2001-06-25","o":8.98,"h":9.2,"l":8.81,"c":9.08,"v":16000},{"d":"2001-06-26","o":8.6,"h":9,"l":8.52,"c":8.94,"v":16500},{"d":"2001-06-27","o":8.75,"h":9.23,"l":8.75,"c":9.19,"v":19600},{"d":"2001-06-28","o":9.24,"h":9.58,"l":9.2,"c":9.5,"v":22200},{"d":"2001-06-29","o":9.29,"h":9.58,"l":9.28,"c":9.55,"v":15300},{"d":"2001-07-02","o":9.46,"h":9.55,"l":8.61,"c":9.15,"v":34700},{"d":"2001-07-03","o":9.07,"h":9.2,"l":9.05,"c":9.18,"v":172300},{"d":"2001-07-05","o":9.17,"h":9.26,"l":8.67,"c":9.26,"v":13100},{"d":"2001-07-06","o":9.19,"h":9.19,"l":8.8,"c":9.09,"v":15200},{"d":"2001-07-09","o":9,"h":9.1,"l":9,"c":9.09,"v":12400},{"d":"2001-07-10","o":8.95,"h":9.11,"l":8.89,"c":8.9,"v":16400},{"d":"2001-07-11","o":8.8,"h":9,"l":8.75,"c":8.95,"v":6500},{"d":"2001-07-12","o":9,"h":9.25,"l":9,"c":9.21,"v":20000},{"d":"2001-07-13","o":9.23,"h":9.78,"l":9.23,"c":9.78,"v":25400},{"d":"2001-07-16","o":9.9,"h":10,"l":9.36,"c":9.36,"v":21000},{"d":"2001-07-17","o":9.41,"h":10,"l":8.9,"c":9.88,"v":41100},{"d":"2001-07-18","o":9.76,"h":9.76,"l":9,"c":9,"v":12900},{"d":"2001-07-19","o":8.9,"h":9.5,"l":8.9,"c":9.01,"v":13400},{"d":"2001-07-20","o":9.02,"h":9.35,"l":9,"c":9.2,"v":5200},{"d":"2001-07-23","o":9.04,"h":9.17,"l":8.9,"c":8.9,"v":16100},{"d":"2001-07-24","o":8.9,"h":8.95,"l":8.45,"c":8.64,"v":33900},{"d":"2001-07-25","o":8.7,"h":8.7,"l":8.38,"c":8.43,"v":23100},{"d":"2001-07-26","o":8.4,"h":8.45,"l":7.63,"c":8.2,"v":33300},{"d":"2001-07-27","o":8.06,"h":8.2,"l":7.8,"c":8.04,"v":20700},{"d":"2001-07-30","o":7.77,"h":8.1,"l":7.66,"c":8.1,"v":22800},{"d":"2001-07-31","o":8.03,"h":9,"l":8.03,"c":8.62,"v":25000},{"d":"2001-08-01","o":8.63,"h":9.15,"l":8.5,"c":8.74,"v":28300},{"d":"2001-08-02","o":8.85,"h":9.05,"l":8.3,"c":8.32,"v":41800},{"d":"2001-08-03","o":8.54,"h":8.96,"l":8.28,"c":8.84,"v":8900},{"d":"2001-08-06","o":8.94,"h":8.95,"l":8.26,"c":8.5,"v":10800},{"d":"2001-08-07","o":8.51,"h":8.87,"l":8.51,"c":8.85,"v":8300},{"d":"2001-08-08","o":8.75,"h":8.91,"l":8.51,"c":8.7,"v":11900},{"d":"2001-08-09","o":8.7,"h":8.79,"l":8.55,"c":8.57,"v":15900},{"d":"2001-08-10","o":8.51,"h":8.57,"l":8.51,"c":8.56,"v":3700},{"d":"2001-08-13","o":8.57,"h":8.57,"l":8.3,"c":8.43,"v":9000},{"d":"2001-08-14","o":8.25,"h":8.31,"l":8.17,"c":8.23,"v":18300},{"d":"2001-08-15","o":8.3,"h":8.3,"l":7.5,"c":7.53,"v":89100},{"d":"2001-08-16","o":7.43,"h":7.5,"l":7.25,"c":7.41,"v":91100},{"d":"2001-08-17","o":7.35,"h":7.6,"l":7.25,"c":7.25,"v":32600},{"d":"2001-08-20","o":7.26,"h":7.4,"l":7.26,"c":7.28,"v":16800},{"d":"2001-08-21","o":7.27,"h":7.4,"l":7.27,"c":7.39,"v":11900},{"d":"2001-08-22","o":7.26,"h":7.98,"l":7.26,"c":7.81,"v":25700},{"d":"2001-08-23","o":7.8,"h":8.27,"l":7.8,"c":8.19,"v":31900},{"d":"2001-08-24","o":8.01,"h":8.3,"l":8.01,"c":8.25,"v":13200},{"d":"2001-08-27","o":8.1,"h":8.44,"l":8,"c":8.37,"v":12400},{"d":"2001-08-28","o":8.25,"h":8.37,"l":8.05,"c":8.22,"v":27000},{"d":"2001-08-29","o":8.11,"h":8.12,"l":7.86,"c":7.97,"v":8100},{"d":"2001-08-30","o":8.04,"h":8.04,"l":7.7,"c":8,"v":29200},{"d":"2001-08-31","o":8,"h":8.15,"l":7.9,"c":8.03,"v":5300},{"d":"2001-09-04","o":8.06,"h":8.06,"l":7.76,"c":8,"v":15400},{"d":"2001-09-05","o":8,"h":8,"l":7.31,"c":7.6,"v":16700},{"d":"2001-09-06","o":7.56,"h":7.6,"l":7.25,"c":7.28,"v":4800},{"d":"2001-09-07","o":7.27,"h":7.73,"l":7.25,"c":7.25,"v":14900},{"d":"2001-09-10","o":7.2,"h":7.2,"l":6.79,"c":6.79,"v":14600},{"d":"2001-09-17","o":6.5,"h":6.51,"l":5.8,"c":6.1,"v":43400},{"d":"2001-09-18","o":6.4,"h":6.4,"l":5.75,"c":5.75,"v":56200},{"d":"2001-09-19","o":5.75,"h":5.85,"l":5,"c":5.55,"v":50500},{"d":"2001-09-20","o":5.25,"h":5.25,"l":4.7,"c":5,"v":35300},{"d":"2001-09-21","o":4.95,"h":5.04,"l":4.7,"c":5,"v":29800},{"d":"2001-09-24","o":5.15,"h":6.25,"l":5.11,"c":6.07,"v":44200},{"d":"2001-09-25","o":5.9,"h":6.7,"l":5.9,"c":6.69,"v":29900},{"d":"2001-09-26","o":6.69,"h":6.69,"l":5.5,"c":5.5,"v":30100},{"d":"2001-09-27","o":5.52,"h":5.52,"l":4.5,"c":5.04,"v":93200},{"d":"2001-09-28","o":5.01,"h":5.22,"l":4.93,"c":4.95,"v":55600},{"d":"2001-10-01","o":4.98,"h":5.1,"l":4.58,"c":4.81,"v":23500},{"d":"2001-10-02","o":4.85,"h":5.5,"l":4.84,"c":5.19,"v":25800},{"d":"2001-10-03","o":5.43,"h":5.45,"l":5,"c":5.24,"v":29600},{"d":"2001-10-04","o":5.58,"h":5.6,"l":5.15,"c":5.3,"v":50500},{"d":"2001-10-05","o":5.5,"h":5.5,"l":5,"c":5.19,"v":15900},{"d":"2001-10-08","o":5.05,"h":5.4,"l":5,"c":5.15,"v":15200},{"d":"2001-10-09","o":5.24,"h":5.5,"l":5.05,"c":5.2,"v":10900},{"d":"2001-10-10","o":5.26,"h":5.62,"l":5.1,"c":5.62,"v":16500},{"d":"2001-10-11","o":5.63,"h":6,"l":5.41,"c":5.94,"v":20800},{"d":"2001-10-12","o":6,"h":6.85,"l":5.81,"c":6.49,"v":37400},{"d":"2001-10-15","o":6.37,"h":6.43,"l":5.9,"c":5.97,"v":25800},{"d":"2001-10-16","o":6.28,"h":6.28,"l":6.11,"c":6.14,"v":8600},{"d":"2001-10-17","o":6.25,"h":6.45,"l":6.07,"c":6.45,"v":28100},{"d":"2001-10-18","o":6.3,"h":6.45,"l":6.15,"c":6.15,"v":8200},{"d":"2001-10-19","o":6.16,"h":6.6,"l":6.15,"c":6.33,"v":6000},{"d":"2001-10-22","o":6.25,"h":6.64,"l":6.06,"c":6.59,"v":11000},{"d":"2001-10-23","o":6.36,"h":6.72,"l":6.25,"c":6.35,"v":10800},{"d":"2001-10-24","o":6.54,"h":7.14,"l":6.27,"c":7.14,"v":42300},{"d":"2001-10-25","o":7.14,"h":7.35,"l":6.7,"c":7,"v":11300},{"d":"2001-10-26","o":7.42,"h":7.44,"l":7.07,"c":7.3,"v":12100},{"d":"2001-10-29","o":7.43,"h":7.43,"l":6.6,"c":6.8,"v":22600},{"d":"2001-10-30","o":6.61,"h":6.8,"l":6.39,"c":6.6,"v":19000},{"d":"2001-10-31","o":6.79,"h":7.11,"l":6.56,"c":6.8,"v":13300},{"d":"2001-11-01","o":7.05,"h":7.05,"l":6.66,"c":6.7,"v":13000},{"d":"2001-11-02","o":6.73,"h":7.15,"l":6.7,"c":6.94,"v":10300},{"d":"2001-11-05","o":6.87,"h":7.25,"l":6.87,"c":7,"v":8500},{"d":"2001-11-06","o":7.14,"h":7.35,"l":6.98,"c":7.35,"v":22500},{"d":"2001-11-07","o":7.35,"h":7.97,"l":7.34,"c":7.85,"v":35800},{"d":"2001-11-08","o":7.72,"h":8.35,"l":7.7,"c":8.06,"v":43200},{"d":"2001-11-09","o":8.02,"h":8.3,"l":7.62,"c":7.62,"v":7900},{"d":"2001-11-12","o":7.85,"h":7.94,"l":7.7,"c":7.94,"v":12300},{"d":"2001-11-13","o":8.35,"h":8.5,"l":8.34,"c":8.41,"v":19800},{"d":"2001-11-14","o":8.67,"h":8.9,"l":8.51,"c":8.8,"v":46300},{"d":"2001-11-15","o":8.78,"h":8.78,"l":8.26,"c":8.33,"v":18900},{"d":"2001-11-16","o":8.27,"h":8.27,"l":7.76,"c":7.81,"v":11000},{"d":"2001-11-19","o":7.91,"h":8,"l":7.83,"c":7.84,"v":6000},{"d":"2001-11-20","o":7.98,"h":7.98,"l":7.83,"c":7.85,"v":3900},{"d":"2001-11-21","o":7.87,"h":7.87,"l":7.4,"c":7.5,"v":16100},{"d":"2001-11-23","o":7.55,"h":7.56,"l":7.45,"c":7.56,"v":800},{"d":"2001-11-26","o":7.57,"h":7.81,"l":7.57,"c":7.7,"v":4600},{"d":"2001-11-27","o":7.74,"h":8.2,"l":7.6,"c":7.91,"v":21300},{"d":"2001-11-28","o":8.08,"h":8.08,"l":7.65,"c":7.66,"v":3400},{"d":"2001-11-29","o":7.5,"h":7.95,"l":7.42,"c":7.45,"v":25700},{"d":"2001-11-30","o":7.49,"h":7.5,"l":7.35,"c":7.35,"v":7700},{"d":"2001-12-03","o":7.41,"h":7.46,"l":7,"c":7,"v":31200},{"d":"2001-12-04","o":7,"h":7.52,"l":7,"c":7.4,"v":26300},{"d":"2001-12-05","o":7.64,"h":8.1,"l":7.45,"c":7.79,"v":30000},{"d":"2001-12-06","o":7.99,"h":8.45,"l":7.7,"c":7.95,"v":29300},{"d":"2001-12-07","o":8.15,"h":8.19,"l":7.5,"c":7.84,"v":45000},{"d":"2001-12-10","o":7.9,"h":7.9,"l":7.4,"c":7.5,"v":13000},{"d":"2001-12-11","o":7.68,"h":7.69,"l":7.45,"c":7.45,"v":13400},{"d":"2001-12-12","o":7.4,"h":7.52,"l":7.3,"c":7.52,"v":15400},{"d":"2001-12-13","o":7.41,"h":7.41,"l":7.12,"c":7.12,"v":7500},{"d":"2001-12-14","o":7.17,"h":7.55,"l":7.17,"c":7.54,"v":19400},{"d":"2001-12-17","o":7.45,"h":7.54,"l":7.3,"c":7.54,"v":7800},{"d":"2001-12-18","o":7.49,"h":7.49,"l":7.25,"c":7.28,"v":9900},{"d":"2001-12-19","o":7.28,"h":7.55,"l":7.11,"c":7.5,"v":35000},{"d":"2001-12-20","o":7.27,"h":7.55,"l":7.25,"c":7.26,"v":6300},{"d":"2001-12-21","o":7.27,"h":7.55,"l":7.26,"c":7.48,"v":21700},{"d":"2001-12-24","o":7.5,"h":7.5,"l":7.28,"c":7.3,"v":4900},{"d":"2001-12-26","o":7.25,"h":7.45,"l":7.22,"c":7.44,"v":7000},{"d":"2001-12-27","o":7.44,"h":7.47,"l":7.11,"c":7.4,"v":30100},{"d":"2001-12-28","o":7.31,"h":7.31,"l":7.13,"c":7.29,"v":20300},{"d":"2001-12-31","o":7.3,"h":7.35,"l":7.1,"c":7.16,"v":20700},{"d":"2002-01-02","o":7.16,"h":7.16,"l":6.3,"c":6.53,"v":75300},{"d":"2002-01-03","o":6.45,"h":6.65,"l":6.3,"c":6.65,"v":33800},{"d":"2002-01-04","o":6.78,"h":7,"l":6.5,"c":6.77,"v":22400},{"d":"2002-01-07","o":6.75,"h":7,"l":6.75,"c":6.84,"v":27000},{"d":"2002-01-08","o":6.79,"h":6.8,"l":6.7,"c":6.8,"v":2200},{"d":"2002-01-09","o":6.88,"h":6.9,"l":6.74,"c":6.84,"v":17800},{"d":"2002-01-10","o":6.8,"h":6.8,"l":6.7,"c":6.74,"v":18900},{"d":"2002-01-11","o":6.88,"h":6.88,"l":6.5,"c":6.58,"v":9300},{"d":"2002-01-14","o":6.56,"h":6.57,"l":6.5,"c":6.55,"v":12300},{"d":"2002-01-15","o":6.58,"h":6.58,"l":6.01,"c":6.05,"v":21500},{"d":"2002-01-16","o":6.02,"h":6.34,"l":5.55,"c":6.34,"v":33100},{"d":"2002-01-17","o":6.4,"h":6.8,"l":6.39,"c":6.75,"v":12100},{"d":"2002-01-18","o":6.52,"h":6.65,"l":6.5,"c":6.58,"v":5200},{"d":"2002-01-22","o":6.6,"h":6.99,"l":6.5,"c":6.5,"v":13700},{"d":"2002-01-23","o":6.51,"h":6.65,"l":6.5,"c":6.52,"v":12300},{"d":"2002-01-24","o":6.51,"h":6.64,"l":6.5,"c":6.58,"v":18200},{"d":"2002-01-25","o":6.5,"h":6.58,"l":6.4,"c":6.5,"v":9700},{"d":"2002-01-28","o":6.4,"h":6.52,"l":6.4,"c":6.5,"v":9700},{"d":"2002-01-29","o":6.45,"h":6.5,"l":6.3,"c":6.3,"v":2700},{"d":"2002-01-30","o":6.3,"h":6.31,"l":6.2,"c":6.25,"v":2600},{"d":"2002-01-31","o":6.25,"h":6.4,"l":6.16,"c":6.29,"v":4700},{"d":"2002-02-01","o":6.16,"h":6.3,"l":6.16,"c":6.27,"v":5600},{"d":"2002-02-04","o":6.39,"h":6.4,"l":6.15,"c":6.15,"v":14900},{"d":"2002-02-05","o":6.14,"h":6.19,"l":6.12,"c":6.19,"v":23800},{"d":"2002-02-06","o":6.12,"h":6.49,"l":6.12,"c":6.45,"v":13400},{"d":"2002-02-07","o":6.42,"h":6.45,"l":6.12,"c":6.45,"v":2700},{"d":"2002-02-08","o":6.3,"h":6.69,"l":6.3,"c":6.65,"v":3300},{"d":"2002-02-11","o":6.7,"h":6.8,"l":6.45,"c":6.45,"v":1800},{"d":"2002-02-12","o":6.4,"h":6.75,"l":6.4,"c":6.74,"v":6500},{"d":"2002-02-13","o":6.74,"h":7.14,"l":6.74,"c":7.14,"v":19300},{"d":"2002-02-14","o":7.14,"h":7.25,"l":7.01,"c":7.25,"v":9000},{"d":"2002-02-15","o":7.15,"h":7.15,"l":7,"c":7.1,"v":12300},{"d":"2002-02-19","o":7.09,"h":7.1,"l":6.8,"c":6.8,"v":16100},{"d":"2002-02-20","o":6.8,"h":6.81,"l":6.55,"c":6.55,"v":4600},{"d":"2002-02-21","o":6.55,"h":6.75,"l":6.5,"c":6.5,"v":2300},{"d":"2002-02-22","o":6.75,"h":6.75,"l":5.9,"c":6.1,"v":82700},{"d":"2002-02-25","o":6.1,"h":6.3,"l":6.05,"c":6.29,"v":4800},{"d":"2002-02-26","o":6.25,"h":6.34,"l":6,"c":6.3,"v":10900},{"d":"2002-02-27","o":6.3,"h":6.3,"l":6.25,"c":6.25,"v":300},{"d":"2002-02-28","o":6.14,"h":6.14,"l":5.95,"c":6.1,"v":2400},{"d":"2002-03-01","o":5.96,"h":6,"l":5.71,"c":6,"v":8500},{"d":"2002-03-04","o":6,"h":6.39,"l":6,"c":6.3,"v":29400},{"d":"2002-03-05","o":6.16,"h":6.49,"l":6.16,"c":6.2,"v":3800},{"d":"2002-03-06","o":6.49,"h":6.6,"l":6.32,"c":6.4,"v":4400},{"d":"2002-03-07","o":6.5,"h":6.99,"l":6.5,"c":6.99,"v":18800},{"d":"2002-03-08","o":6.99,"h":7,"l":6.7,"c":6.98,"v":10100},{"d":"2002-03-11","o":6.61,"h":7.06,"l":6.61,"c":7,"v":6500},{"d":"2002-03-12","o":6.75,"h":7.01,"l":6.75,"c":6.84,"v":3800},{"d":"2002-03-13","o":6.8,"h":6.84,"l":6.6,"c":6.84,"v":1400},{"d":"2002-03-14","o":6.73,"h":7.25,"l":6.5,"c":6.91,"v":8400},{"d":"2002-03-15","o":6.56,"h":6.87,"l":6.56,"c":6.59,"v":1400},{"d":"2002-03-18","o":6.59,"h":6.64,"l":6.55,"c":6.63,"v":12300},{"d":"2002-03-19","o":6.57,"h":6.72,"l":6.55,"c":6.72,"v":3500},{"d":"2002-03-20","o":6.71,"h":6.95,"l":6.71,"c":6.75,"v":16200},{"d":"2002-03-21","o":6.75,"h":6.93,"l":6.7,"c":6.75,"v":5800},{"d":"2002-03-22","o":6.8,"h":6.8,"l":6.75,"c":6.75,"v":7500},{"d":"2002-03-25","o":6.81,"h":6.98,"l":6.75,"c":6.75,"v":8700},{"d":"2002-03-26","o":6.8,"h":6.95,"l":6.75,"c":6.75,"v":18400},{"d":"2002-03-27","o":6.76,"h":6.95,"l":6.75,"c":6.86,"v":2500},{"d":"2002-03-28","o":6.75,"h":7,"l":6.75,"c":6.99,"v":8900},{"d":"2002-04-01","o":7,"h":7.14,"l":6.9,"c":7.1,"v":8500},{"d":"2002-04-02","o":7.15,"h":7.15,"l":7.05,"c":7.05,"v":3000},{"d":"2002-04-03","o":7.05,"h":7.05,"l":7.05,"c":7.05,"v":5000},{"d":"2002-04-04","o":7,"h":7.1,"l":6.8,"c":7.05,"v":11900},{"d":"2002-04-05","o":7.13,"h":7.13,"l":6.8,"c":6.8,"v":2600},{"d":"2002-04-08","o":6.8,"h":6.8,"l":6.8,"c":6.8,"v":1100},{"d":"2002-04-09","o":6.76,"h":6.78,"l":6.76,"c":6.76,"v":1200},{"d":"2002-04-10","o":6.77,"h":6.86,"l":6.76,"c":6.8,"v":5300},{"d":"2002-04-11","o":6.77,"h":6.8,"l":6.76,"c":6.8,"v":8000},{"d":"2002-04-12","o":6.78,"h":6.86,"l":6.78,"c":6.79,"v":2900},{"d":"2002-04-15","o":6.79,"h":6.86,"l":6.79,"c":6.81,"v":3100},{"d":"2002-04-16","o":6.82,"h":7.05,"l":6.76,"c":6.99,"v":21100},{"d":"2002-04-17","o":6.99,"h":6.99,"l":6.76,"c":6.85,"v":5800},{"d":"2002-04-18","o":6.8,"h":7.32,"l":6.8,"c":7.2,"v":16600},{"d":"2002-04-19","o":7.11,"h":7.35,"l":7.03,"c":7.25,"v":2900},{"d":"2002-04-22","o":7.04,"h":7.34,"l":7.03,"c":7.24,"v":6000},{"d":"2002-04-23","o":7.06,"h":7.19,"l":7.06,"c":7.1,"v":1600},{"d":"2002-04-24","o":7.24,"h":7.24,"l":7,"c":7.19,"v":7000},{"d":"2002-04-25","o":7,"h":7.22,"l":7,"c":7.22,"v":4100},{"d":"2002-04-26","o":7.11,"h":7.11,"l":7.1,"c":7.1,"v":700},{"d":"2002-04-29","o":6.86,"h":6.89,"l":6.85,"c":6.85,"v":4300},{"d":"2002-04-30","o":6.86,"h":7.02,"l":6.8,"c":7.02,"v":6200},{"d":"2002-05-01","o":6.81,"h":6.89,"l":6.77,"c":6.89,"v":3800},{"d":"2002-05-02","o":6.78,"h":6.78,"l":6.56,"c":6.56,"v":1800},{"d":"2002-05-03","o":6.56,"h":6.71,"l":6.36,"c":6.57,"v":5000},{"d":"2002-05-06","o":6.51,"h":6.51,"l":6.51,"c":6.51,"v":800},{"d":"2002-05-07","o":6.51,"h":6.67,"l":6.28,"c":6.63,"v":11800},{"d":"2002-05-08","o":6.63,"h":6.7,"l":6.5,"c":6.7,"v":4100},{"d":"2002-05-09","o":6.56,"h":6.64,"l":6.55,"c":6.64,"v":3400},{"d":"2002-05-10","o":6.55,"h":6.55,"l":6.16,"c":6.5,"v":6300},{"d":"2002-05-13","o":6.5,"h":6.85,"l":6.5,"c":6.8,"v":7100},{"d":"2002-05-14","o":6.6,"h":6.6,"l":6.55,"c":6.57,"v":3000},{"d":"2002-05-15","o":6.78,"h":6.78,"l":6.5,"c":6.7,"v":5700},{"d":"2002-05-16","o":6.75,"h":7,"l":6.52,"c":6.52,"v":8900},{"d":"2002-05-17","o":6.6,"h":6.65,"l":6.51,"c":6.6,"v":8100},{"d":"2002-05-20","o":6.54,"h":6.8,"l":6.45,"c":6.7,"v":13000},{"d":"2002-05-21","o":6.71,"h":6.88,"l":6.5,"c":6.5,"v":5000},{"d":"2002-05-22","o":6.51,"h":6.63,"l":6.4,"c":6.63,"v":7200},{"d":"2002-05-23","o":6.7,"h":6.89,"l":6.4,"c":6.49,"v":4800},{"d":"2002-05-24","o":6.7,"h":6.74,"l":6.45,"c":6.59,"v":7000},{"d":"2002-05-28","o":6.53,"h":6.53,"l":6.45,"c":6.45,"v":400},{"d":"2002-05-29","o":6.54,"h":6.54,"l":6.35,"c":6.54,"v":800},{"d":"2002-05-30","o":6.35,"h":6.55,"l":6.15,"c":6.3,"v":5800},{"d":"2002-05-31","o":6.34,"h":6.5,"l":6.01,"c":6.35,"v":9900},{"d":"2002-06-03","o":6.25,"h":6.25,"l":6.01,"c":6.1,"v":14200},{"d":"2002-06-04","o":6.1,"h":6.11,"l":5.55,"c":6,"v":11300},{"d":"2002-06-05","o":5.99,"h":6.18,"l":5.99,"c":6,"v":3400},{"d":"2002-06-06","o":5.8,"h":5.85,"l":5.7,"c":5.75,"v":5400},{"d":"2002-06-07","o":5.7,"h":5.79,"l":5.3,"c":5.36,"v":9000},{"d":"2002-06-10","o":5.78,"h":5.78,"l":5.07,"c":5.4,"v":8000},{"d":"2002-06-11","o":5.3,"h":5.63,"l":5.29,"c":5.4,"v":13200},{"d":"2002-06-12","o":5.46,"h":5.49,"l":4.15,"c":4.87,"v":49700},{"d":"2002-06-13","o":4.86,"h":5.09,"l":4.73,"c":4.95,"v":3800},{"d":"2002-06-14","o":4.85,"h":5.3,"l":4.73,"c":5.1,"v":18500},{"d":"2002-06-17","o":4.91,"h":5.5,"l":4.91,"c":5.5,"v":5300},{"d":"2002-06-18","o":5.45,"h":5.5,"l":5.45,"c":5.5,"v":1100},{"d":"2002-06-19","o":5.31,"h":5.33,"l":5.29,"c":5.3,"v":4700},{"d":"2002-06-20","o":5.2,"h":5.3,"l":5.2,"c":5.2,"v":1100},{"d":"2002-06-21","o":5.21,"h":5.21,"l":4.85,"c":5.1,"v":6900},{"d":"2002-06-24","o":5.11,"h":5.27,"l":4.77,"c":5.27,"v":14100},{"d":"2002-06-25","o":4.85,"h":5.04,"l":4.84,"c":5.03,"v":3000},{"d":"2002-06-26","o":5.03,"h":5.05,"l":4.8,"c":5.03,"v":4700},{"d":"2002-06-27","o":5.05,"h":5.2,"l":4.85,"c":4.91,"v":1700},{"d":"2002-06-28","o":5.2,"h":5.5,"l":5.11,"c":5.33,"v":2700},{"d":"2002-07-01","o":5.2,"h":6.05,"l":5.2,"c":5.41,"v":18000},{"d":"2002-07-02","o":5.3,"h":5.31,"l":5.18,"c":5.2,"v":22100},{"d":"2002-07-03","o":4.94,"h":5.4,"l":4.94,"c":5.25,"v":7300},{"d":"2002-07-05","o":5.21,"h":5.45,"l":5.2,"c":5.4,"v":1400},{"d":"2002-07-08","o":5.43,"h":5.43,"l":5.25,"c":5.25,"v":5900},{"d":"2002-07-09","o":5.2,"h":5.2,"l":5.1,"c":5.2,"v":2100},{"d":"2002-07-10","o":5.2,"h":5.24,"l":4.9,"c":5.24,"v":2900},{"d":"2002-07-11","o":5,"h":5,"l":4.75,"c":4.9,"v":4500},{"d":"2002-07-12","o":4.99,"h":5.23,"l":4.8,"c":5.23,"v":3400},{"d":"2002-07-15","o":5,"h":5.1,"l":4.75,"c":4.8,"v":4700},{"d":"2002-07-16","o":4.75,"h":4.9,"l":4.75,"c":4.82,"v":3000},{"d":"2002-07-17","o":4.8,"h":4.8,"l":4.79,"c":4.79,"v":400},{"d":"2002-07-18","o":4.85,"h":4.85,"l":4.83,"c":4.84,"v":1100},{"d":"2002-07-19","o":4.77,"h":4.77,"l":4.5,"c":4.5,"v":2300},{"d":"2002-07-22","o":4.7,"h":4.7,"l":4.01,"c":4.3,"v":10100},{"d":"2002-07-23","o":4.55,"h":4.83,"l":4,"c":4,"v":10900},{"d":"2002-07-24","o":4,"h":4.4,"l":4,"c":4.2,"v":7100},{"d":"2002-07-25","o":4.44,"h":4.45,"l":3.9,"c":4,"v":2700},{"d":"2002-07-26","o":4,"h":4.02,"l":4,"c":4.02,"v":4100},{"d":"2002-07-29","o":4.05,"h":4.07,"l":3.65,"c":3.99,"v":12200},{"d":"2002-07-30","o":3.89,"h":3.9,"l":3.71,"c":3.75,"v":8700},{"d":"2002-07-31","o":3.75,"h":4.05,"l":3.75,"c":4.05,"v":10100},{"d":"2002-08-01","o":4.04,"h":4.05,"l":3.65,"c":3.75,"v":4300},{"d":"2002-08-02","o":3.76,"h":3.91,"l":3.76,"c":3.8,"v":3000},{"d":"2002-08-05","o":4.04,"h":4.04,"l":3.7,"c":3.7,"v":6700},{"d":"2002-08-06","o":3.75,"h":4.24,"l":3.75,"c":4.1,"v":2700},{"d":"2002-08-07","o":4.24,"h":4.37,"l":4,"c":4,"v":3400},{"d":"2002-08-08","o":4.21,"h":4.65,"l":3.75,"c":4.3,"v":14200},{"d":"2002-08-09","o":4.46,"h":4.46,"l":4.25,"c":4.3,"v":2200},{"d":"2002-08-12","o":4.3,"h":4.3,"l":4.3,"c":4.3,"v":0},{"d":"2002-08-13","o":4.56,"h":4.56,"l":4.56,"c":4.56,"v":100},{"d":"2002-08-14","o":4.4,"h":4.5,"l":4.32,"c":4.4,"v":2000},{"d":"2002-08-15","o":4.29,"h":4.5,"l":4.29,"c":4.5,"v":1100},{"d":"2002-08-16","o":4.29,"h":4.3,"l":4.1,"c":4.15,"v":1300},{"d":"2002-08-19","o":4.2,"h":4.26,"l":4.1,"c":4.1,"v":3800},{"d":"2002-08-20","o":4,"h":4.03,"l":4,"c":4.03,"v":800},{"d":"2002-08-21","o":4,"h":4.01,"l":3.9,"c":3.91,"v":13300},{"d":"2002-08-22","o":3.95,"h":4,"l":3.95,"c":4,"v":1700},{"d":"2002-08-23","o":3.94,"h":4,"l":3.91,"c":4,"v":1100},{"d":"2002-08-26","o":4,"h":4.1,"l":4,"c":4.1,"v":400},{"d":"2002-08-27","o":4,"h":4,"l":3.96,"c":3.96,"v":2000},{"d":"2002-08-28","o":4,"h":4,"l":3.94,"c":3.94,"v":1300},{"d":"2002-08-29","o":3.91,"h":4,"l":3.68,"c":3.75,"v":22800},{"d":"2002-08-30","o":3.71,"h":3.97,"l":3.67,"c":3.97,"v":3800},{"d":"2002-09-03","o":3.76,"h":3.99,"l":3.6,"c":3.7,"v":9400},{"d":"2002-09-04","o":4.04,"h":4.05,"l":4,"c":4,"v":1700},{"d":"2002-09-05","o":3.95,"h":3.95,"l":3.9,"c":3.9,"v":300},{"d":"2002-09-06","o":3.97,"h":3.97,"l":3.95,"c":3.95,"v":2500},{"d":"2002-09-09","o":3.76,"h":3.99,"l":3.76,"c":3.99,"v":600},{"d":"2002-09-10","o":4,"h":4.04,"l":3.85,"c":3.94,"v":5500},{"d":"2002-09-11","o":3.94,"h":3.94,"l":3.94,"c":3.94,"v":0},{"d":"2002-09-12","o":4.04,"h":4.04,"l":3.95,"c":3.95,"v":2100},{"d":"2002-09-13","o":4,"h":4.01,"l":3.85,"c":3.85,"v":10000},{"d":"2002-09-16","o":3.97,"h":4.03,"l":3.97,"c":4,"v":7400},{"d":"2002-09-17","o":4.01,"h":4.03,"l":3.96,"c":3.96,"v":12000},{"d":"2002-09-18","o":3.93,"h":3.95,"l":3.7,"c":3.86,"v":5800},{"d":"2002-09-19","o":3.8,"h":3.81,"l":3.6,"c":3.6,"v":3500},{"d":"2002-09-20","o":3.56,"h":3.74,"l":3.55,"c":3.62,"v":6600},{"d":"2002-09-23","o":3.57,"h":3.6,"l":3.45,"c":3.6,"v":10300},{"d":"2002-09-24","o":3.55,"h":3.55,"l":3.35,"c":3.35,"v":2500},{"d":"2002-09-25","o":3.45,"h":3.45,"l":3.25,"c":3.39,"v":6400},{"d":"2002-09-26","o":3.36,"h":3.54,"l":3.34,"c":3.54,"v":1500},{"d":"2002-09-27","o":3.4,"h":3.4,"l":3.35,"c":3.35,"v":800},{"d":"2002-09-30","o":3.26,"h":3.26,"l":3.11,"c":3.12,"v":13400},{"d":"2002-10-01","o":3.19,"h":3.25,"l":3.13,"c":3.13,"v":6300},{"d":"2002-10-02","o":2.95,"h":3.13,"l":2.94,"c":3,"v":21000},{"d":"2002-10-03","o":3,"h":3.18,"l":3,"c":3.18,"v":47200},{"d":"2002-10-04","o":3.2,"h":3.2,"l":3.05,"c":3.11,"v":5600},{"d":"2002-10-07","o":3.11,"h":3.13,"l":2.85,"c":2.85,"v":17100},{"d":"2002-10-08","o":2.91,"h":2.91,"l":2.8,"c":2.85,"v":7100},{"d":"2002-10-09","o":2.86,"h":2.91,"l":2.85,"c":2.9,"v":5700},{"d":"2002-10-10","o":2.92,"h":3,"l":2.85,"c":2.85,"v":9300},{"d":"2002-10-11","o":2.82,"h":2.86,"l":2.82,"c":2.86,"v":300},{"d":"2002-10-14","o":2.93,"h":2.93,"l":2.8,"c":2.8,"v":5100},{"d":"2002-10-15","o":2.8,"h":3,"l":2.79,"c":2.86,"v":9100},{"d":"2002-10-16","o":2.76,"h":2.9,"l":2.75,"c":2.75,"v":11100},{"d":"2002-10-17","o":2.85,"h":2.85,"l":2.81,"c":2.84,"v":1000},{"d":"2002-10-18","o":2.8,"h":2.93,"l":2.78,"c":2.93,"v":1300},{"d":"2002-10-21","o":2.83,"h":2.86,"l":2.83,"c":2.85,"v":900},{"d":"2002-10-22","o":3.15,"h":3.15,"l":2.82,"c":2.85,"v":6100},{"d":"2002-10-23","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":0},{"d":"2002-10-24","o":3,"h":3.28,"l":2.96,"c":2.96,"v":3200},{"d":"2002-10-25","o":3.06,"h":3.15,"l":3.06,"c":3.1,"v":2800},{"d":"2002-10-28","o":3.25,"h":3.25,"l":2.85,"c":2.95,"v":9600},{"d":"2002-10-29","o":3,"h":3.4,"l":3,"c":3.1,"v":1500},{"d":"2002-10-30","o":3,"h":3,"l":2.85,"c":2.9,"v":5300},{"d":"2002-10-31","o":2.91,"h":2.99,"l":2.91,"c":2.91,"v":500},{"d":"2002-11-01","o":2.9,"h":3.05,"l":2.9,"c":2.99,"v":2200},{"d":"2002-11-04","o":3,"h":3.14,"l":2.86,"c":3.09,"v":8400},{"d":"2002-11-05","o":3.28,"h":3.28,"l":3.23,"c":3.23,"v":500},{"d":"2002-11-06","o":3.24,"h":3.35,"l":3.24,"c":3.35,"v":4000},{"d":"2002-11-07","o":3.23,"h":3.3,"l":3.15,"c":3.3,"v":3900},{"d":"2002-11-08","o":3.1,"h":3.29,"l":3.1,"c":3.28,"v":2000},{"d":"2002-11-11","o":3.1,"h":3.2,"l":3.05,"c":3.19,"v":3700},{"d":"2002-11-12","o":3.08,"h":3.25,"l":3.08,"c":3.18,"v":7300},{"d":"2002-11-13","o":3.2,"h":3.25,"l":3.1,"c":3.2,"v":14700},{"d":"2002-11-14","o":3.14,"h":3.35,"l":3.14,"c":3.3,"v":3000},{"d":"2002-11-15","o":3.39,"h":3.45,"l":3.2,"c":3.42,"v":2100},{"d":"2002-11-18","o":3.26,"h":3.41,"l":3.26,"c":3.4,"v":2300},{"d":"2002-11-19","o":3.26,"h":3.39,"l":3.25,"c":3.25,"v":3100},{"d":"2002-11-20","o":3.25,"h":3.5,"l":3.23,"c":3.35,"v":7800},{"d":"2002-11-21","o":3.31,"h":3.75,"l":3.3,"c":3.69,"v":15500},{"d":"2002-11-22","o":3.5,"h":3.75,"l":3.5,"c":3.74,"v":2900},{"d":"2002-11-25","o":3.69,"h":3.75,"l":3.61,"c":3.75,"v":4600},{"d":"2002-11-26","o":3.6,"h":3.75,"l":3.3,"c":3.56,"v":3700},{"d":"2002-11-27","o":3.74,"h":3.85,"l":3.6,"c":3.79,"v":7500},{"d":"2002-11-29","o":3.5,"h":3.86,"l":3.5,"c":3.86,"v":3200},{"d":"2002-12-02","o":3.87,"h":3.95,"l":3.85,"c":3.95,"v":6200},{"d":"2002-12-03","o":3.95,"h":3.95,"l":3.95,"c":3.95,"v":700},{"d":"2002-12-04","o":3.77,"h":3.77,"l":3.72,"c":3.72,"v":1000},{"d":"2002-12-05","o":3.77,"h":3.77,"l":3.5,"c":3.52,"v":1300},{"d":"2002-12-06","o":3.6,"h":3.66,"l":3.41,"c":3.6,"v":4600},{"d":"2002-12-09","o":3.65,"h":3.66,"l":3.4,"c":3.45,"v":6100},{"d":"2002-12-10","o":3.49,"h":3.49,"l":3.2,"c":3.2,"v":5700},{"d":"2002-12-11","o":3.28,"h":3.33,"l":3.28,"c":3.33,"v":200},{"d":"2002-12-12","o":3.3,"h":3.3,"l":3.25,"c":3.25,"v":4300},{"d":"2002-12-13","o":3.21,"h":3.25,"l":3.05,"c":3.16,"v":8100},{"d":"2002-12-16","o":3.19,"h":3.25,"l":3.09,"c":3.11,"v":4000},{"d":"2002-12-17","o":3.19,"h":3.24,"l":3.19,"c":3.24,"v":2300},{"d":"2002-12-18","o":3.24,"h":3.24,"l":3.09,"c":3.09,"v":4000},{"d":"2002-12-19","o":3.17,"h":3.19,"l":3.16,"c":3.16,"v":700},{"d":"2002-12-20","o":3.12,"h":3.16,"l":3.12,"c":3.12,"v":2100},{"d":"2002-12-23","o":3.13,"h":3.2,"l":3.08,"c":3.1,"v":6700},{"d":"2002-12-24","o":3.08,"h":3.09,"l":3.07,"c":3.08,"v":2400},{"d":"2002-12-26","o":3.18,"h":3.18,"l":3.15,"c":3.15,"v":4600},{"d":"2002-12-27","o":3.1,"h":3.11,"l":3.07,"c":3.07,"v":4100},{"d":"2002-12-30","o":3.22,"h":3.22,"l":3.1,"c":3.1,"v":3300},{"d":"2002-12-31","o":3.11,"h":3.17,"l":3.09,"c":3.17,"v":25400},{"d":"2003-01-02","o":3.17,"h":3.25,"l":3.1,"c":3.24,"v":11800},{"d":"2003-01-03","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":400},{"d":"2003-01-06","o":3.16,"h":3.16,"l":3.16,"c":3.16,"v":100},{"d":"2003-01-07","o":3.16,"h":3.16,"l":3.15,"c":3.16,"v":1200},{"d":"2003-01-08","o":3.17,"h":3.17,"l":3.13,"c":3.13,"v":2900},{"d":"2003-01-09","o":3.12,"h":3.25,"l":3.12,"c":3.15,"v":3600},{"d":"2003-01-10","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2003-01-13","o":3.24,"h":3.24,"l":3.12,"c":3.12,"v":2600},{"d":"2003-01-14","o":3.05,"h":3.24,"l":3.01,"c":3.16,"v":6800},{"d":"2003-01-15","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":4900},{"d":"2003-01-16","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":800},{"d":"2003-01-17","o":3.1,"h":3.15,"l":3.1,"c":3.15,"v":400},{"d":"2003-01-21","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1300},{"d":"2003-01-22","o":3.05,"h":3.09,"l":3.05,"c":3.09,"v":2900},{"d":"2003-01-23","o":3.1,"h":3.15,"l":3.09,"c":3.09,"v":4000},{"d":"2003-01-24","o":3.09,"h":3.11,"l":3.09,"c":3.1,"v":3700},{"d":"2003-01-27","o":3.09,"h":3.09,"l":3.06,"c":3.06,"v":1300},{"d":"2003-01-28","o":3.05,"h":3.15,"l":3.05,"c":3.15,"v":1400},{"d":"2003-01-29","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":0},{"d":"2003-01-30","o":3.18,"h":3.18,"l":3.06,"c":3.06,"v":200},{"d":"2003-01-31","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":200},{"d":"2003-02-03","o":3.05,"h":3.1,"l":3.05,"c":3.06,"v":4800},{"d":"2003-02-04","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":500},{"d":"2003-02-05","o":3.02,"h":3.07,"l":3.02,"c":3.02,"v":1500},{"d":"2003-02-06","o":3.02,"h":3.02,"l":3.02,"c":3.02,"v":100},{"d":"2003-02-07","o":3.09,"h":3.1,"l":3.06,"c":3.06,"v":1600},{"d":"2003-02-10","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":800},{"d":"2003-02-11","o":3.09,"h":3.09,"l":3.05,"c":3.06,"v":3000},{"d":"2003-02-12","o":3.05,"h":3.09,"l":3,"c":3.05,"v":12500},{"d":"2003-02-13","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2003-02-14","o":3,"h":3.04,"l":3,"c":3,"v":1700},{"d":"2003-02-18","o":3,"h":3.09,"l":3,"c":3.09,"v":7900},{"d":"2003-02-19","o":3.01,"h":3.04,"l":3.01,"c":3.01,"v":8800},{"d":"2003-02-20","o":3.06,"h":3.06,"l":3,"c":3.02,"v":2500},{"d":"2003-02-21","o":3.05,"h":3.11,"l":3.05,"c":3.11,"v":1600},{"d":"2003-02-24","o":3.05,"h":3.05,"l":3.01,"c":3.01,"v":1200},{"d":"2003-02-25","o":3.03,"h":3.03,"l":3.02,"c":3.02,"v":2300},{"d":"2003-02-26","o":3.02,"h":3.02,"l":3,"c":3,"v":5900},{"d":"2003-02-27","o":3,"h":3,"l":3,"c":3,"v":800},{"d":"2003-02-28","o":3,"h":3,"l":3,"c":3,"v":1200},{"d":"2003-03-03","o":3,"h":3,"l":3,"c":3,"v":5600},{"d":"2003-03-04","o":3,"h":3,"l":3,"c":3,"v":3100},{"d":"2003-03-05","o":3,"h":3,"l":3,"c":3,"v":300},{"d":"2003-03-06","o":2.98,"h":2.98,"l":2.98,"c":2.98,"v":100},{"d":"2003-03-07","o":3,"h":3,"l":2.96,"c":2.99,"v":3700},{"d":"2003-03-10","o":3,"h":3,"l":3,"c":3,"v":4400},{"d":"2003-03-11","o":3,"h":3,"l":3,"c":3,"v":400},{"d":"2003-03-12","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2003-03-13","o":3,"h":3,"l":2.95,"c":3,"v":900},{"d":"2003-03-14","o":3,"h":3.13,"l":3,"c":3.13,"v":5900},{"d":"2003-03-17","o":3.04,"h":3.04,"l":3,"c":3.01,"v":3400},{"d":"2003-03-18","o":3,"h":3,"l":3,"c":3,"v":3500},{"d":"2003-03-19","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2003-03-20","o":3,"h":3,"l":2.99,"c":3,"v":4800},{"d":"2003-03-21","o":3,"h":3,"l":3,"c":3,"v":100},{"d":"2003-03-24","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"2003-03-25","o":3,"h":3,"l":3,"c":3,"v":1500},{"d":"2003-03-26","o":3,"h":3,"l":3,"c":3,"v":1300},{"d":"2003-03-27","o":3.03,"h":3.03,"l":2.95,"c":2.95,"v":1400},{"d":"2003-03-28","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":100},{"d":"2003-03-31","o":3,"h":3,"l":2.95,"c":2.95,"v":1300},{"d":"2003-04-01","o":3.1,"h":3.12,"l":3.08,"c":3.12,"v":4600},{"d":"2003-04-02","o":3.06,"h":3.1,"l":3.06,"c":3.06,"v":1600},{"d":"2003-04-03","o":3.07,"h":3.07,"l":2.91,"c":2.91,"v":18500},{"d":"2003-04-04","o":3,"h":3,"l":2.95,"c":2.95,"v":700},{"d":"2003-04-07","o":3.03,"h":3.1,"l":3,"c":3.1,"v":13600},{"d":"2003-04-08","o":2.91,"h":3.02,"l":2.91,"c":3.02,"v":3700},{"d":"2003-04-09","o":3.03,"h":3.12,"l":3.03,"c":3.12,"v":4600},{"d":"2003-04-10","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":0},{"d":"2003-04-11","o":3.08,"h":3.08,"l":3.06,"c":3.06,"v":2200},{"d":"2003-04-14","o":3.13,"h":3.19,"l":3.01,"c":3.17,"v":4100},{"d":"2003-04-15","o":3.23,"h":3.23,"l":2.9,"c":2.95,"v":6400},{"d":"2003-04-16","o":3,"h":3.05,"l":2.9,"c":3.05,"v":6500},{"d":"2003-04-17","o":3.1,"h":3.1,"l":3,"c":3,"v":5100},{"d":"2003-04-21","o":2.99,"h":3,"l":2.9,"c":2.9,"v":1200},{"d":"2003-04-22","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":100},{"d":"2003-04-23","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":600},{"d":"2003-04-24","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":1400},{"d":"2003-04-25","o":2.96,"h":2.96,"l":2.9,"c":2.92,"v":6000},{"d":"2003-04-28","o":2.93,"h":2.99,"l":2.9,"c":2.9,"v":3900},{"d":"2003-04-29","o":2.9,"h":2.9,"l":2.9,"c":2.9,"v":0},{"d":"2003-04-30","o":3,"h":3,"l":2.95,"c":2.95,"v":2400},{"d":"2003-05-01","o":2.95,"h":3.05,"l":2.95,"c":2.96,"v":2000},{"d":"2003-05-02","o":2.96,"h":3.08,"l":2.96,"c":3.08,"v":5400},{"d":"2003-05-05","o":3.1,"h":3.3,"l":3.1,"c":3.3,"v":3200},{"d":"2003-05-06","o":3.16,"h":3.43,"l":3.16,"c":3.42,"v":2800},{"d":"2003-05-07","o":3.3,"h":3.32,"l":3.3,"c":3.32,"v":2400},{"d":"2003-05-08","o":3.32,"h":3.32,"l":3.3,"c":3.3,"v":3800},{"d":"2003-05-09","o":3.33,"h":3.4,"l":3.33,"c":3.4,"v":300},{"d":"2003-05-12","o":3.2,"h":3.34,"l":3.2,"c":3.34,"v":800},{"d":"2003-05-13","o":3.2,"h":3.35,"l":3.2,"c":3.21,"v":1000},{"d":"2003-05-14","o":3.2,"h":3.2,"l":3.11,"c":3.11,"v":500},{"d":"2003-05-15","o":3.11,"h":3.16,"l":3.08,"c":3.11,"v":1400},{"d":"2003-05-16","o":3.19,"h":3.23,"l":3.1,"c":3.23,"v":15900},{"d":"2003-05-19","o":3.14,"h":3.23,"l":2.98,"c":3.1,"v":11000},{"d":"2003-05-20","o":3.33,"h":3.34,"l":3.09,"c":3.09,"v":6600},{"d":"2003-05-21","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":1200},{"d":"2003-05-22","o":3.19,"h":3.19,"l":3.1,"c":3.15,"v":4000},{"d":"2003-05-23","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":400},{"d":"2003-05-27","o":3.28,"h":3.28,"l":3.18,"c":3.18,"v":3100},{"d":"2003-05-28","o":3.2,"h":3.2,"l":3.16,"c":3.2,"v":3900},{"d":"2003-05-29","o":3.31,"h":3.45,"l":3.21,"c":3.32,"v":5400},{"d":"2003-05-30","o":3.4,"h":3.75,"l":3.4,"c":3.73,"v":17300},{"d":"2003-06-02","o":3.54,"h":4,"l":3.54,"c":3.85,"v":11900},{"d":"2003-06-03","o":3.81,"h":3.82,"l":3.81,"c":3.81,"v":400},{"d":"2003-06-04","o":3.9,"h":3.9,"l":3.8,"c":3.87,"v":2900},{"d":"2003-06-05","o":3.89,"h":3.95,"l":3.8,"c":3.94,"v":2900},{"d":"2003-06-06","o":3.82,"h":3.95,"l":3.82,"c":3.82,"v":2900},{"d":"2003-06-09","o":3.98,"h":3.98,"l":3.85,"c":3.85,"v":1000},{"d":"2003-06-10","o":3.9,"h":4.14,"l":3.9,"c":4.08,"v":7800},{"d":"2003-06-11","o":4.04,"h":4.3,"l":4.04,"c":4.2,"v":7500},{"d":"2003-06-12","o":4.21,"h":4.24,"l":3.75,"c":3.8,"v":8200},{"d":"2003-06-13","o":3.75,"h":4,"l":3.75,"c":4,"v":800},{"d":"2003-06-16","o":3.9,"h":3.9,"l":3.72,"c":3.72,"v":2200},{"d":"2003-06-17","o":3.72,"h":3.78,"l":3.72,"c":3.72,"v":700},{"d":"2003-06-18","o":3.7,"h":3.88,"l":3.65,"c":3.88,"v":1300},{"d":"2003-06-19","o":3.64,"h":3.79,"l":3.64,"c":3.67,"v":2500},{"d":"2003-06-20","o":3.7,"h":3.7,"l":3.63,"c":3.63,"v":1400},{"d":"2003-06-23","o":3.63,"h":3.65,"l":3.55,"c":3.55,"v":2200},{"d":"2003-06-24","o":3.67,"h":3.67,"l":3.67,"c":3.67,"v":400},{"d":"2003-06-25","o":3.64,"h":3.64,"l":3.64,"c":3.64,"v":400},{"d":"2003-06-26","o":3.52,"h":3.59,"l":3.5,"c":3.5,"v":3500},{"d":"2003-06-27","o":3.59,"h":3.59,"l":3.51,"c":3.51,"v":1600},{"d":"2003-06-30","o":3.5,"h":3.52,"l":3.5,"c":3.52,"v":1400},{"d":"2003-07-01","o":3.4,"h":3.45,"l":3.32,"c":3.45,"v":4100},{"d":"2003-07-02","o":3.36,"h":3.6,"l":3.36,"c":3.55,"v":10700},{"d":"2003-07-03","o":3.55,"h":3.75,"l":3.55,"c":3.75,"v":5100},{"d":"2003-07-07","o":3.75,"h":3.85,"l":3.55,"c":3.85,"v":10600},{"d":"2003-07-08","o":3.89,"h":4.5,"l":3.89,"c":4.3,"v":25300},{"d":"2003-07-09","o":4.07,"h":4.74,"l":4.07,"c":4.67,"v":27600},{"d":"2003-07-10","o":4.55,"h":4.68,"l":4.5,"c":4.55,"v":9300},{"d":"2003-07-11","o":4.7,"h":4.94,"l":4.6,"c":4.89,"v":10800},{"d":"2003-07-14","o":4.85,"h":4.95,"l":4.8,"c":4.8,"v":8300},{"d":"2003-07-15","o":4.85,"h":4.9,"l":4.76,"c":4.9,"v":3700},{"d":"2003-07-16","o":4.94,"h":4.94,"l":4.5,"c":4.6,"v":3400},{"d":"2003-07-17","o":4.52,"h":4.7,"l":4.51,"c":4.51,"v":3800},{"d":"2003-07-18","o":4.5,"h":4.54,"l":4.4,"c":4.54,"v":3800},{"d":"2003-07-21","o":4.4,"h":4.51,"l":4.4,"c":4.41,"v":1600},{"d":"2003-07-22","o":4.41,"h":4.54,"l":4.4,"c":4.41,"v":3300},{"d":"2003-07-23","o":4.4,"h":4.4,"l":4.4,"c":4.4,"v":200},{"d":"2003-07-24","o":4.4,"h":4.55,"l":4.4,"c":4.5,"v":600},{"d":"2003-07-25","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":1700},{"d":"2003-07-28","o":4.27,"h":4.5,"l":4.27,"c":4.29,"v":3000},{"d":"2003-07-29","o":4.75,"h":4.75,"l":4.23,"c":4.36,"v":3100},{"d":"2003-07-30","o":4.75,"h":4.75,"l":4.21,"c":4.51,"v":11300},{"d":"2003-07-31","o":4.55,"h":4.55,"l":4.37,"c":4.48,"v":4100},{"d":"2003-08-01","o":4.54,"h":4.6,"l":4.48,"c":4.48,"v":2700},{"d":"2003-08-04","o":4.5,"h":4.85,"l":4.46,"c":4.84,"v":6900},{"d":"2003-08-05","o":4.75,"h":4.85,"l":4.62,"c":4.62,"v":1200},{"d":"2003-08-06","o":4.6,"h":4.83,"l":4.6,"c":4.81,"v":8000},{"d":"2003-08-07","o":4.84,"h":4.84,"l":4.71,"c":4.71,"v":2800},{"d":"2003-08-08","o":4.59,"h":4.62,"l":4.59,"c":4.6,"v":2100},{"d":"2003-08-11","o":4.61,"h":4.61,"l":4.61,"c":4.61,"v":200},{"d":"2003-08-12","o":4.6,"h":4.61,"l":4.53,"c":4.53,"v":5800},{"d":"2003-08-13","o":4.53,"h":4.61,"l":4.32,"c":4.5,"v":5700},{"d":"2003-08-14","o":4.56,"h":4.66,"l":4.37,"c":4.4,"v":5600},{"d":"2003-08-15","o":4.5,"h":4.5,"l":4.5,"c":4.5,"v":900},{"d":"2003-08-18","o":4.56,"h":4.56,"l":4.4,"c":4.4,"v":3100},{"d":"2003-08-19","o":4.43,"h":4.43,"l":4.42,"c":4.42,"v":1100},{"d":"2003-08-20","o":4.4,"h":4.4,"l":4.15,"c":4.37,"v":14800},{"d":"2003-08-21","o":4.55,"h":4.64,"l":4.54,"c":4.54,"v":8700},{"d":"2003-08-22","o":4.6,"h":4.69,"l":4.49,"c":4.49,"v":9200},{"d":"2003-08-25","o":4.5,"h":4.5,"l":4.48,"c":4.49,"v":3500},{"d":"2003-08-26","o":4.48,"h":4.49,"l":4.48,"c":4.49,"v":3700},{"d":"2003-08-27","o":4.48,"h":4.48,"l":4.39,"c":4.39,"v":3900},{"d":"2003-08-28","o":4.39,"h":4.39,"l":4.39,"c":4.39,"v":0},{"d":"2003-08-29","o":4.42,"h":4.5,"l":4.4,"c":4.5,"v":1600},{"d":"2003-09-02","o":4.4,"h":4.6,"l":4.4,"c":4.5,"v":7600},{"d":"2003-09-03","o":4.5,"h":4.5,"l":4.45,"c":4.5,"v":3300},{"d":"2003-09-04","o":4.52,"h":4.95,"l":4.5,"c":4.95,"v":25200},{"d":"2003-09-05","o":4.99,"h":5.1,"l":4.98,"c":5.01,"v":30800},{"d":"2003-09-08","o":5,"h":5.04,"l":4.93,"c":4.97,"v":13800},{"d":"2003-09-09","o":5.28,"h":5.67,"l":4.98,"c":4.98,"v":39800},{"d":"2003-09-10","o":4.97,"h":4.97,"l":4.97,"c":4.97,"v":100},{"d":"2003-09-11","o":4.94,"h":5.19,"l":4.54,"c":4.55,"v":5200},{"d":"2003-09-12","o":4.76,"h":4.8,"l":4.75,"c":4.8,"v":2500},{"d":"2003-09-15","o":4.8,"h":4.95,"l":4.64,"c":4.95,"v":1600},{"d":"2003-09-16","o":4.8,"h":5.35,"l":4.8,"c":5.21,"v":19400},{"d":"2003-09-17","o":5.2,"h":5.5,"l":5.11,"c":5.48,"v":21300},{"d":"2003-09-18","o":5.55,"h":5.55,"l":5.15,"c":5.36,"v":7200},{"d":"2003-09-19","o":5.36,"h":5.4,"l":5.25,"c":5.39,"v":7200},{"d":"2003-09-22","o":5.27,"h":5.42,"l":5.25,"c":5.36,"v":5900},{"d":"2003-09-23","o":5.35,"h":5.47,"l":5.35,"c":5.4,"v":6600},{"d":"2003-09-24","o":5.41,"h":5.5,"l":5.4,"c":5.49,"v":1900},{"d":"2003-09-25","o":5.32,"h":5.57,"l":5.25,"c":5.35,"v":20400},{"d":"2003-09-26","o":5.35,"h":5.64,"l":5.35,"c":5.36,"v":10600},{"d":"2003-09-29","o":5.36,"h":5.39,"l":5.1,"c":5.39,"v":7500},{"d":"2003-09-30","o":5.38,"h":5.38,"l":5.06,"c":5.2,"v":10100},{"d":"2003-10-01","o":5.15,"h":5.2,"l":5,"c":5.06,"v":5700},{"d":"2003-10-02","o":5.05,"h":5.33,"l":5.05,"c":5.33,"v":7000},{"d":"2003-10-03","o":5.45,"h":5.48,"l":5.4,"c":5.4,"v":21200},{"d":"2003-10-06","o":5.27,"h":5.47,"l":5.2,"c":5.47,"v":5600},{"d":"2003-10-07","o":5.3,"h":5.3,"l":5.25,"c":5.26,"v":500},{"d":"2003-10-08","o":5.25,"h":5.69,"l":5.25,"c":5.69,"v":31900},{"d":"2003-10-09","o":5.7,"h":5.92,"l":5.7,"c":5.84,"v":19500},{"d":"2003-10-10","o":5.84,"h":6.15,"l":5.84,"c":5.98,"v":26900},{"d":"2003-10-13","o":6.2,"h":7.45,"l":6.2,"c":7.14,"v":63700},{"d":"2003-10-14","o":7.14,"h":7.55,"l":6.9,"c":7.21,"v":59000},{"d":"2003-10-15","o":7.7,"h":7.7,"l":7.25,"c":7.45,"v":63800},{"d":"2003-10-16","o":7.16,"h":7.25,"l":7,"c":7.15,"v":24900},{"d":"2003-10-17","o":7.19,"h":7.23,"l":6.34,"c":7.23,"v":33400},{"d":"2003-10-20","o":6.95,"h":7.25,"l":6.93,"c":7,"v":6700},{"d":"2003-10-21","o":6.95,"h":7.3,"l":6.93,"c":7.21,"v":11700},{"d":"2003-10-22","o":7.1,"h":7.1,"l":6.8,"c":6.86,"v":17300},{"d":"2003-10-23","o":6.8,"h":6.81,"l":6.51,"c":6.75,"v":14500},{"d":"2003-10-24","o":6.46,"h":6.68,"l":6.46,"c":6.67,"v":3400},{"d":"2003-10-27","o":6.65,"h":6.65,"l":6.59,"c":6.59,"v":8400},{"d":"2003-10-28","o":6.51,"h":6.75,"l":6.5,"c":6.75,"v":18100},{"d":"2003-10-29","o":6.79,"h":6.79,"l":6.65,"c":6.74,"v":3300},{"d":"2003-10-30","o":6.9,"h":7.4,"l":6.8,"c":7.15,"v":16300},{"d":"2003-10-31","o":7.2,"h":7.36,"l":7.14,"c":7.14,"v":4300},{"d":"2003-11-03","o":7.01,"h":7.28,"l":7.01,"c":7.14,"v":7700},{"d":"2003-11-04","o":7.05,"h":7.25,"l":6.75,"c":6.9,"v":5600},{"d":"2003-11-05","o":7,"h":7,"l":6.83,"c":6.83,"v":3000},{"d":"2003-11-06","o":6.99,"h":7.24,"l":6.98,"c":7.11,"v":4900},{"d":"2003-11-07","o":7.25,"h":7.5,"l":7.19,"c":7.5,"v":36200},{"d":"2003-11-10","o":7.35,"h":7.45,"l":7.23,"c":7.31,"v":5700},{"d":"2003-11-11","o":7.5,"h":7.5,"l":7.44,"c":7.44,"v":600},{"d":"2003-11-12","o":7.26,"h":7.28,"l":7.26,"c":7.26,"v":3000},{"d":"2003-11-13","o":7.26,"h":7.7,"l":7.26,"c":7.7,"v":29400},{"d":"2003-11-14","o":7.6,"h":7.6,"l":7.32,"c":7.35,"v":12900},{"d":"2003-11-17","o":7.51,"h":7.89,"l":7.03,"c":7.1,"v":16300},{"d":"2003-11-18","o":7.01,"h":7.16,"l":6.63,"c":7.09,"v":18300},{"d":"2003-11-19","o":6.85,"h":7.04,"l":6.7,"c":6.9,"v":7900},{"d":"2003-11-20","o":6.95,"h":6.95,"l":6.63,"c":6.9,"v":2900},{"d":"2003-11-21","o":6.62,"h":6.93,"l":6.6,"c":6.93,"v":11100},{"d":"2003-11-24","o":6.95,"h":7.05,"l":6.7,"c":6.95,"v":9600},{"d":"2003-11-25","o":6.91,"h":7.2,"l":6.91,"c":7.14,"v":5600},{"d":"2003-11-26","o":7.14,"h":7.3,"l":6.95,"c":7.04,"v":4600},{"d":"2003-11-28","o":6.95,"h":7.09,"l":6.95,"c":6.95,"v":500},{"d":"2003-12-01","o":6.95,"h":6.95,"l":6.51,"c":6.75,"v":7200},{"d":"2003-12-02","o":6.65,"h":6.71,"l":6.25,"c":6.55,"v":12100},{"d":"2003-12-03","o":6.54,"h":7.1,"l":6.41,"c":6.54,"v":36500},{"d":"2003-12-04","o":6.45,"h":6.5,"l":5.75,"c":5.8,"v":25300},{"d":"2003-12-05","o":6.09,"h":6.29,"l":5.88,"c":6.15,"v":19200},{"d":"2003-12-08","o":6.29,"h":6.3,"l":5.79,"c":5.95,"v":20600},{"d":"2003-12-09","o":5.72,"h":6.15,"l":5.47,"c":5.47,"v":9200},{"d":"2003-12-10","o":5.5,"h":5.99,"l":5.5,"c":5.75,"v":2200},{"d":"2003-12-11","o":5.75,"h":6.03,"l":5.6,"c":5.85,"v":7600},{"d":"2003-12-12","o":5.93,"h":6.03,"l":5.87,"c":6,"v":6500},{"d":"2003-12-15","o":5.85,"h":5.93,"l":5.6,"c":5.93,"v":2200},{"d":"2003-12-16","o":5.61,"h":5.62,"l":5.6,"c":5.6,"v":2000},{"d":"2003-12-17","o":5.67,"h":5.87,"l":5.61,"c":5.7,"v":7000},{"d":"2003-12-18","o":5.67,"h":5.67,"l":5.55,"c":5.6,"v":5200},{"d":"2003-12-19","o":5.55,"h":6,"l":5.55,"c":6,"v":13500},{"d":"2003-12-22","o":6.89,"h":7.1,"l":6.21,"c":6.94,"v":47000},{"d":"2003-12-23","o":6.8,"h":7.1,"l":6.45,"c":6.47,"v":40200},{"d":"2003-12-24","o":6.65,"h":6.8,"l":5.6,"c":6,"v":37800},{"d":"2003-12-26","o":6.19,"h":6.3,"l":5.5,"c":5.7,"v":23600},{"d":"2003-12-29","o":5.71,"h":5.89,"l":5.37,"c":5.45,"v":16700},{"d":"2003-12-30","o":5.46,"h":5.55,"l":5,"c":5.3,"v":35100},{"d":"2003-12-31","o":5.17,"h":5.76,"l":4.85,"c":5.76,"v":52000},{"d":"2004-01-02","o":5.62,"h":5.83,"l":5.37,"c":5.55,"v":5300},{"d":"2004-01-05","o":5.5,"h":5.69,"l":5.5,"c":5.53,"v":6400},{"d":"2004-01-06","o":5.52,"h":5.6,"l":5.35,"c":5.55,"v":34700},{"d":"2004-01-07","o":5.55,"h":5.55,"l":5.45,"c":5.46,"v":26400},{"d":"2004-01-08","o":5.46,"h":5.7,"l":5.46,"c":5.57,"v":7000},{"d":"2004-01-09","o":5.7,"h":5.95,"l":5.65,"c":5.65,"v":13000},{"d":"2004-01-12","o":5.57,"h":5.73,"l":5.54,"c":5.63,"v":4600},{"d":"2004-01-13","o":5.86,"h":6.01,"l":5.65,"c":5.76,"v":12100},{"d":"2004-01-14","o":5.66,"h":6.14,"l":5.66,"c":6.13,"v":18600},{"d":"2004-01-15","o":5.88,"h":6.08,"l":5.88,"c":6.08,"v":2400},{"d":"2004-01-16","o":6.1,"h":6.31,"l":6.1,"c":6.29,"v":22000},{"d":"2004-01-20","o":6.13,"h":6.5,"l":6.13,"c":6.47,"v":10100},{"d":"2004-01-21","o":6.48,"h":6.48,"l":6.34,"c":6.4,"v":3500},{"d":"2004-01-22","o":6.16,"h":6.45,"l":6.14,"c":6.45,"v":10900},{"d":"2004-01-23","o":6.23,"h":6.5,"l":6.23,"c":6.49,"v":3700},{"d":"2004-01-26","o":6.32,"h":6.49,"l":6.21,"c":6.37,"v":9000},{"d":"2004-01-27","o":6.41,"h":6.41,"l":6.22,"c":6.35,"v":12200},{"d":"2004-01-28","o":6.33,"h":6.61,"l":6.26,"c":6.39,"v":5800},{"d":"2004-01-29","o":6.35,"h":6.51,"l":5.92,"c":6.16,"v":16400},{"d":"2004-01-30","o":5.82,"h":6.08,"l":5.8,"c":5.97,"v":12500},{"d":"2004-02-02","o":5.8,"h":5.88,"l":5.8,"c":5.88,"v":5200},{"d":"2004-02-03","o":5.8,"h":5.8,"l":5.7,"c":5.78,"v":4200},{"d":"2004-02-04","o":5.75,"h":5.88,"l":5.7,"c":5.7,"v":3600},{"d":"2004-02-05","o":5.7,"h":5.79,"l":5.7,"c":5.79,"v":3700},{"d":"2004-02-06","o":5.7,"h":5.84,"l":5.7,"c":5.84,"v":1100},{"d":"2004-02-09","o":5.95,"h":6.13,"l":5.95,"c":6.13,"v":4200},{"d":"2004-02-10","o":5.93,"h":6.04,"l":5.93,"c":6.04,"v":500},{"d":"2004-02-11","o":5.99,"h":6.1,"l":5.98,"c":6.1,"v":11200},{"d":"2004-02-12","o":6.01,"h":6.37,"l":5.84,"c":6.1,"v":4200},{"d":"2004-02-13","o":6.2,"h":6.2,"l":5.85,"c":5.96,"v":2800},{"d":"2004-02-17","o":6.18,"h":6.18,"l":5.75,"c":5.91,"v":7400},{"d":"2004-02-18","o":6.08,"h":6.09,"l":5.9,"c":5.9,"v":4400},{"d":"2004-02-19","o":6.19,"h":6.19,"l":5.92,"c":5.95,"v":5700},{"d":"2004-02-20","o":5.91,"h":5.91,"l":5.91,"c":5.91,"v":1300},{"d":"2004-02-23","o":6.19,"h":6.19,"l":5.6,"c":5.6,"v":14400},{"d":"2004-02-24","o":5.68,"h":5.95,"l":5.51,"c":5.95,"v":12900},{"d":"2004-02-25","o":5.7,"h":6.3,"l":5.7,"c":6.12,"v":9500},{"d":"2004-02-26","o":6.19,"h":6.19,"l":6.02,"c":6.02,"v":1300},{"d":"2004-02-27","o":6.01,"h":6.05,"l":5.79,"c":6.05,"v":2900},{"d":"2004-03-01","o":5.9,"h":6.15,"l":5.73,"c":6.15,"v":6800},{"d":"2004-03-02","o":6.02,"h":6.02,"l":5.86,"c":5.89,"v":3700},{"d":"2004-03-03","o":5.82,"h":5.84,"l":5.74,"c":5.84,"v":9800},{"d":"2004-03-04","o":5.71,"h":5.95,"l":5.71,"c":5.95,"v":4500},{"d":"2004-03-05","o":5.95,"h":5.95,"l":5.86,"c":5.86,"v":300},{"d":"2004-03-08","o":5.87,"h":5.9,"l":5.82,"c":5.82,"v":1500},{"d":"2004-03-09","o":6,"h":6.04,"l":5.72,"c":6,"v":19900},{"d":"2004-03-10","o":5.9,"h":6,"l":5.64,"c":5.89,"v":8100},{"d":"2004-03-11","o":5.65,"h":5.89,"l":5.47,"c":5.89,"v":19200},{"d":"2004-03-12","o":5.79,"h":5.89,"l":5.61,"c":5.89,"v":9700},{"d":"2004-03-15","o":5.72,"h":6.03,"l":5.61,"c":5.83,"v":15800},{"d":"2004-03-16","o":5.91,"h":5.91,"l":5.63,"c":5.67,"v":2500},{"d":"2004-03-17","o":5.51,"h":5.88,"l":5.51,"c":5.66,"v":7200},{"d":"2004-03-18","o":5.51,"h":5.9,"l":5.41,"c":5.53,"v":15500},{"d":"2004-03-19","o":5.65,"h":5.79,"l":5.5,"c":5.7,"v":9900},{"d":"2004-03-22","o":5.7,"h":5.72,"l":5.2,"c":5.25,"v":6100},{"d":"2004-03-23","o":5.42,"h":5.49,"l":4.91,"c":5.14,"v":44800},{"d":"2004-03-24","o":5.09,"h":5.19,"l":5.01,"c":5.1,"v":8400},{"d":"2004-03-25","o":5.45,"h":5.45,"l":5.15,"c":5.3,"v":6000},{"d":"2004-03-26","o":5.25,"h":5.47,"l":5.25,"c":5.47,"v":8800},{"d":"2004-03-29","o":5.5,"h":5.65,"l":5.41,"c":5.62,"v":5600},{"d":"2004-03-30","o":5.45,"h":5.63,"l":5.06,"c":5.45,"v":18500},{"d":"2004-03-31","o":5.45,"h":5.55,"l":5.15,"c":5.45,"v":7800},{"d":"2004-04-01","o":5.35,"h":5.46,"l":5.25,"c":5.4,"v":7800},{"d":"2004-04-02","o":5.47,"h":5.61,"l":5.41,"c":5.47,"v":4400},{"d":"2004-04-05","o":5.5,"h":5.62,"l":5.35,"c":5.62,"v":8400},{"d":"2004-04-06","o":5.49,"h":5.49,"l":5.47,"c":5.47,"v":1200},{"d":"2004-04-07","o":5.38,"h":5.52,"l":5.37,"c":5.37,"v":11900},{"d":"2004-04-08","o":5.47,"h":5.5,"l":5.4,"c":5.49,"v":9400},{"d":"2004-04-12","o":5.52,"h":5.62,"l":5.4,"c":5.62,"v":3400},{"d":"2004-04-13","o":5.47,"h":5.65,"l":5.47,"c":5.49,"v":1900},{"d":"2004-04-14","o":5.5,"h":5.65,"l":5.41,"c":5.41,"v":3600},{"d":"2004-04-15","o":5.5,"h":5.57,"l":5.4,"c":5.55,"v":5000},{"d":"2004-04-16","o":5.41,"h":5.57,"l":5.41,"c":5.41,"v":4700},{"d":"2004-04-19","o":5.47,"h":5.86,"l":5.47,"c":5.75,"v":10000},{"d":"2004-04-20","o":5.62,"h":5.93,"l":5.62,"c":5.9,"v":8800},{"d":"2004-04-21","o":5.82,"h":5.92,"l":5.79,"c":5.81,"v":4300},{"d":"2004-04-22","o":5.82,"h":5.9,"l":5.72,"c":5.75,"v":4700},{"d":"2004-04-23","o":5.8,"h":5.86,"l":5.57,"c":5.66,"v":5000},{"d":"2004-04-26","o":5.68,"h":5.73,"l":5.45,"c":5.45,"v":10400},{"d":"2004-04-27","o":5.67,"h":5.86,"l":5.5,"c":5.54,"v":12500},{"d":"2004-04-28","o":5.45,"h":5.54,"l":5.45,"c":5.54,"v":4800},{"d":"2004-04-29","o":5.6,"h":5.61,"l":5.45,"c":5.55,"v":4500},{"d":"2004-04-30","o":5.49,"h":5.67,"l":5.45,"c":5.47,"v":5000},{"d":"2004-05-03","o":5.67,"h":5.67,"l":5.41,"c":5.5,"v":6200},{"d":"2004-05-04","o":5.5,"h":5.72,"l":5.47,"c":5.47,"v":5000},{"d":"2004-05-05","o":5.55,"h":5.55,"l":5.54,"c":5.54,"v":300},{"d":"2004-05-06","o":5.65,"h":5.65,"l":5.41,"c":5.43,"v":3700},{"d":"2004-05-07","o":5.46,"h":5.46,"l":5.46,"c":5.46,"v":200},{"d":"2004-05-10","o":5.46,"h":5.54,"l":5.45,"c":5.5,"v":5100},{"d":"2004-05-11","o":5.62,"h":5.63,"l":5.48,"c":5.6,"v":3700},{"d":"2004-05-12","o":5.46,"h":5.46,"l":5.31,"c":5.39,"v":17400},{"d":"2004-05-13","o":5.35,"h":5.61,"l":5.32,"c":5.53,"v":8600},{"d":"2004-05-14","o":5.66,"h":5.9,"l":5.25,"c":5.3,"v":13300},{"d":"2004-05-17","o":5.29,"h":5.62,"l":5.24,"c":5.32,"v":7500},{"d":"2004-05-18","o":5.34,"h":5.47,"l":5.31,"c":5.31,"v":6900},{"d":"2004-05-19","o":5.45,"h":5.45,"l":5.31,"c":5.31,"v":1700},{"d":"2004-05-20","o":5.23,"h":5.23,"l":4.48,"c":4.66,"v":17200},{"d":"2004-05-21","o":4.7,"h":4.72,"l":4.64,"c":4.72,"v":9600},{"d":"2004-05-24","o":4.74,"h":4.76,"l":4.74,"c":4.75,"v":2200},{"d":"2004-05-25","o":4.93,"h":4.93,"l":4.74,"c":4.89,"v":2900},{"d":"2004-05-26","o":4.75,"h":4.89,"l":4.72,"c":4.76,"v":14700},{"d":"2004-05-27","o":4.76,"h":4.76,"l":4.5,"c":4.66,"v":5300},{"d":"2004-05-28","o":4.8,"h":5.08,"l":4.68,"c":5.08,"v":6300},{"d":"2004-06-01","o":4.47,"h":5.42,"l":4.47,"c":4.77,"v":6400},{"d":"2004-06-02","o":5.1,"h":5.1,"l":5.1,"c":5.1,"v":200},{"d":"2004-06-03","o":5.12,"h":5.12,"l":4.79,"c":5.1,"v":2700},{"d":"2004-06-04","o":5.3,"h":5.3,"l":5.09,"c":5.19,"v":900},{"d":"2004-06-07","o":5.08,"h":5.08,"l":4.8,"c":4.9,"v":3200},{"d":"2004-06-08","o":4.85,"h":5.28,"l":4.76,"c":5.03,"v":10200},{"d":"2004-06-09","o":5.08,"h":5.23,"l":5.08,"c":5.19,"v":1000},{"d":"2004-06-10","o":5,"h":5.11,"l":5,"c":5,"v":5100},{"d":"2004-06-14","o":5,"h":5,"l":5,"c":5,"v":1500},{"d":"2004-06-15","o":5.01,"h":5.01,"l":4.76,"c":4.9,"v":2600},{"d":"2004-06-16","o":4.86,"h":4.97,"l":4.76,"c":4.89,"v":1700},{"d":"2004-06-17","o":4.89,"h":5.49,"l":4.89,"c":5.42,"v":6000},{"d":"2004-06-18","o":5.15,"h":5.38,"l":5.11,"c":5.11,"v":7600},{"d":"2004-06-21","o":5.11,"h":5.26,"l":4.76,"c":4.84,"v":6300},{"d":"2004-06-22","o":4.75,"h":5.02,"l":4.75,"c":5.02,"v":5000},{"d":"2004-06-23","o":4.91,"h":5.25,"l":4.77,"c":4.92,"v":5500},{"d":"2004-06-24","o":4.88,"h":5.05,"l":4.78,"c":4.78,"v":2400},{"d":"2004-06-25","o":4.83,"h":5.06,"l":4.76,"c":4.76,"v":3300},{"d":"2004-06-28","o":4.77,"h":5,"l":4.77,"c":4.87,"v":5100},{"d":"2004-06-29","o":5,"h":5,"l":4.86,"c":4.99,"v":2800},{"d":"2004-06-30","o":5,"h":5,"l":4.81,"c":4.91,"v":6000},{"d":"2004-07-01","o":4.92,"h":4.92,"l":4.91,"c":4.92,"v":1000},{"d":"2004-07-02","o":4.94,"h":4.99,"l":4.82,"c":4.83,"v":10400},{"d":"2004-07-06","o":4.95,"h":5.2,"l":4.95,"c":5.1,"v":16000},{"d":"2004-07-07","o":4.98,"h":5.14,"l":4.85,"c":5.05,"v":4500},{"d":"2004-07-08","o":4.75,"h":5.1,"l":4.75,"c":4.87,"v":5300},{"d":"2004-07-09","o":5.15,"h":5.15,"l":5.01,"c":5.06,"v":8300},{"d":"2004-07-12","o":5.1,"h":5.14,"l":4.78,"c":5,"v":7600},{"d":"2004-07-13","o":5.01,"h":5.05,"l":5,"c":5,"v":2700},{"d":"2004-07-14","o":5.01,"h":5.01,"l":5,"c":5,"v":1200},{"d":"2004-07-15","o":5.04,"h":5.04,"l":4.83,"c":4.83,"v":500},{"d":"2004-07-16","o":4.81,"h":5,"l":4.81,"c":4.92,"v":3700},{"d":"2004-07-19","o":4.9,"h":5,"l":4.9,"c":4.95,"v":2100},{"d":"2004-07-20","o":4.84,"h":4.84,"l":4.84,"c":4.84,"v":200},{"d":"2004-07-21","o":5.14,"h":5.14,"l":4.77,"c":4.77,"v":4600},{"d":"2004-07-22","o":4.83,"h":4.93,"l":4.77,"c":4.77,"v":3200},{"d":"2004-07-23","o":4.79,"h":4.95,"l":4.75,"c":4.95,"v":5500},{"d":"2004-07-26","o":4.9,"h":4.94,"l":4.82,"c":4.83,"v":4700},{"d":"2004-07-27","o":4.8,"h":4.82,"l":4.8,"c":4.82,"v":300},{"d":"2004-07-28","o":4.86,"h":4.86,"l":4.86,"c":4.86,"v":400},{"d":"2004-07-29","o":4.82,"h":4.88,"l":4.82,"c":4.88,"v":1900},{"d":"2004-07-30","o":4.9,"h":4.9,"l":4.9,"c":4.9,"v":600},{"d":"2004-08-02","o":4.76,"h":4.85,"l":4.5,"c":4.67,"v":10400},{"d":"2004-08-03","o":4.71,"h":4.89,"l":4.67,"c":4.71,"v":3300},{"d":"2004-08-04","o":4.47,"h":4.89,"l":4.47,"c":4.6,"v":4300},{"d":"2004-08-05","o":4.59,"h":4.79,"l":4.46,"c":4.71,"v":9100},{"d":"2004-08-06","o":4.75,"h":4.75,"l":4.68,"c":4.68,"v":1000},{"d":"2004-08-09","o":4.62,"h":4.77,"l":4.62,"c":4.77,"v":400},{"d":"2004-08-10","o":4.72,"h":4.73,"l":4.62,"c":4.72,"v":2600},{"d":"2004-08-11","o":4.71,"h":4.72,"l":4.57,"c":4.7,"v":3900},{"d":"2004-08-12","o":4.56,"h":4.57,"l":4.2,"c":4.34,"v":12600},{"d":"2004-08-13","o":4.26,"h":4.6,"l":4.07,"c":4.08,"v":16500},{"d":"2004-08-16","o":4.43,"h":4.44,"l":4.16,"c":4.29,"v":9600},{"d":"2004-08-17","o":4.21,"h":4.37,"l":4.16,"c":4.21,"v":5400},{"d":"2004-08-18","o":4.22,"h":4.4,"l":4.07,"c":4.24,"v":4900},{"d":"2004-08-19","o":4.4,"h":4.47,"l":4.2,"c":4.47,"v":4600},{"d":"2004-08-20","o":4.42,"h":4.42,"l":4.3,"c":4.35,"v":2000},{"d":"2004-08-23","o":4.45,"h":4.45,"l":4.45,"c":4.45,"v":2800},{"d":"2004-08-24","o":4.45,"h":4.47,"l":4.35,"c":4.4,"v":3200},{"d":"2004-08-25","o":4.39,"h":4.83,"l":4.39,"c":4.53,"v":10100},{"d":"2004-08-26","o":4.41,"h":4.6,"l":4.33,"c":4.33,"v":5300},{"d":"2004-08-27","o":4.4,"h":4.6,"l":4.31,"c":4.31,"v":3100},{"d":"2004-08-30","o":4.3,"h":4.41,"l":4.22,"c":4.3,"v":4000},{"d":"2004-08-31","o":4.27,"h":4.48,"l":4.24,"c":4.3,"v":10300},{"d":"2004-09-01","o":4.24,"h":4.48,"l":4.22,"c":4.22,"v":4500},{"d":"2004-09-02","o":4.33,"h":4.48,"l":4.33,"c":4.41,"v":2500},{"d":"2004-09-03","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":0},{"d":"2004-09-07","o":4.3,"h":4.49,"l":4.3,"c":4.35,"v":2400},{"d":"2004-09-08","o":4.37,"h":4.49,"l":4.37,"c":4.39,"v":1900},{"d":"2004-09-09","o":4.25,"h":4.4,"l":4.25,"c":4.25,"v":3500},{"d":"2004-09-10","o":4.25,"h":4.47,"l":4.25,"c":4.47,"v":1300},{"d":"2004-09-13","o":4.47,"h":4.49,"l":4.34,"c":4.49,"v":3900},{"d":"2004-09-14","o":4.46,"h":4.46,"l":4.39,"c":4.42,"v":1300},{"d":"2004-09-15","o":4.38,"h":4.48,"l":4.3,"c":4.47,"v":2900},{"d":"2004-09-16","o":4.33,"h":4.43,"l":4.28,"c":4.29,"v":5400},{"d":"2004-09-17","o":4.32,"h":4.4,"l":4.28,"c":4.28,"v":5200},{"d":"2004-09-20","o":4.2,"h":4.39,"l":4.18,"c":4.18,"v":6400},{"d":"2004-09-21","o":4.26,"h":4.39,"l":4.16,"c":4.27,"v":14500},{"d":"2004-09-22","o":4.1,"h":4.45,"l":4.1,"c":4.25,"v":11400},{"d":"2004-09-23","o":4.39,"h":4.4,"l":4.21,"c":4.3,"v":7100},{"d":"2004-09-24","o":4.39,"h":4.45,"l":4.28,"c":4.28,"v":14800},{"d":"2004-09-27","o":4.37,"h":4.4,"l":4.26,"c":4.36,"v":7600},{"d":"2004-09-28","o":4.28,"h":4.39,"l":4.28,"c":4.3,"v":5900},{"d":"2004-09-29","o":4.38,"h":4.4,"l":4.25,"c":4.31,"v":8000},{"d":"2004-09-30","o":4.28,"h":4.5,"l":4.26,"c":4.28,"v":7500},{"d":"2004-10-01","o":4.25,"h":4.42,"l":4.2,"c":4.33,"v":13400},{"d":"2004-10-04","o":4.45,"h":4.57,"l":4.28,"c":4.35,"v":14300},{"d":"2004-10-05","o":4.31,"h":4.43,"l":4.3,"c":4.4,"v":8000},{"d":"2004-10-06","o":4.4,"h":4.45,"l":4.35,"c":4.37,"v":2400},{"d":"2004-10-07","o":4.37,"h":4.37,"l":4.37,"c":4.37,"v":100},{"d":"2004-10-08","o":4.3,"h":4.41,"l":4.3,"c":4.36,"v":1700},{"d":"2004-10-11","o":3.94,"h":4.4,"l":3.94,"c":4.33,"v":4400},{"d":"2004-10-12","o":4.25,"h":4.45,"l":4.19,"c":4.34,"v":9600},{"d":"2004-10-13","o":4.29,"h":4.36,"l":4.21,"c":4.27,"v":2000},{"d":"2004-10-14","o":4.28,"h":4.4,"l":4.2,"c":4.26,"v":7200},{"d":"2004-10-15","o":4.27,"h":4.42,"l":4.27,"c":4.31,"v":3400},{"d":"2004-10-18","o":4.23,"h":4.36,"l":4.21,"c":4.3,"v":6900},{"d":"2004-10-19","o":4.3,"h":4.39,"l":4.3,"c":4.31,"v":900},{"d":"2004-10-20","o":4.31,"h":4.31,"l":4.31,"c":4.31,"v":0},{"d":"2004-10-21","o":4.38,"h":4.4,"l":4.33,"c":4.34,"v":6200},{"d":"2004-10-22","o":4.31,"h":4.41,"l":4.31,"c":4.41,"v":1100},{"d":"2004-10-25","o":4.34,"h":4.34,"l":4.32,"c":4.32,"v":200},{"d":"2004-10-26","o":4.35,"h":4.41,"l":4.21,"c":4.41,"v":1400},{"d":"2004-10-27","o":4.2,"h":4.2,"l":4.2,"c":4.2,"v":5400},{"d":"2004-10-28","o":4.16,"h":4.25,"l":4.16,"c":4.2,"v":1600},{"d":"2004-10-29","o":4.16,"h":4.2,"l":4.16,"c":4.16,"v":1400},{"d":"2004-11-01","o":4.18,"h":4.2,"l":4.18,"c":4.18,"v":2900},{"d":"2004-11-02","o":4.11,"h":4.2,"l":4.05,"c":4.12,"v":4200},{"d":"2004-11-03","o":4.19,"h":4.24,"l":4.01,"c":4.05,"v":6500},{"d":"2004-11-04","o":4.05,"h":4.25,"l":4.05,"c":4.05,"v":3400},{"d":"2004-11-05","o":4.05,"h":4.19,"l":3.97,"c":4.19,"v":5400},{"d":"2004-11-08","o":4.19,"h":4.25,"l":4.05,"c":4.06,"v":13600},{"d":"2004-11-09","o":4.05,"h":4.05,"l":4.05,"c":4.05,"v":1000},{"d":"2004-11-10","o":4.03,"h":4.18,"l":3.76,"c":4.05,"v":14000},{"d":"2004-11-11","o":4.05,"h":4.25,"l":4,"c":4.02,"v":8300},{"d":"2004-11-12","o":4.1,"h":4.14,"l":4.1,"c":4.1,"v":5900},{"d":"2004-11-15","o":4.1,"h":4.15,"l":4.01,"c":4.1,"v":4700},{"d":"2004-11-16","o":4.15,"h":4.15,"l":3.95,"c":4,"v":4800},{"d":"2004-11-17","o":4.1,"h":4.1,"l":4.05,"c":4.05,"v":1400},{"d":"2004-11-18","o":3.95,"h":4.07,"l":3.95,"c":4.02,"v":3700},{"d":"2004-11-19","o":4.01,"h":4.99,"l":4.01,"c":4.53,"v":76200},{"d":"2004-11-22","o":4.58,"h":4.58,"l":4.12,"c":4.23,"v":19400},{"d":"2004-11-23","o":4.15,"h":4.53,"l":3.95,"c":4.31,"v":7900},{"d":"2004-11-24","o":4.35,"h":4.35,"l":4.3,"c":4.33,"v":600},{"d":"2004-11-26","o":4.11,"h":4.43,"l":4.11,"c":4.43,"v":200},{"d":"2004-11-29","o":4,"h":4.39,"l":4,"c":4.27,"v":4500},{"d":"2004-11-30","o":4.38,"h":4.38,"l":4.11,"c":4.25,"v":3000},{"d":"2004-12-01","o":4.18,"h":4.33,"l":4.16,"c":4.25,"v":3100},{"d":"2004-12-02","o":4.1,"h":4.3,"l":4.1,"c":4.1,"v":6800},{"d":"2004-12-03","o":4.1,"h":4.11,"l":4.1,"c":4.11,"v":1500},{"d":"2004-12-06","o":4.1,"h":4.26,"l":4.1,"c":4.18,"v":5000},{"d":"2004-12-07","o":4.22,"h":4.28,"l":4.08,"c":4.1,"v":7100},{"d":"2004-12-08","o":4.02,"h":4.24,"l":4,"c":4.24,"v":10100},{"d":"2004-12-09","o":4.15,"h":4.32,"l":4.15,"c":4.28,"v":5600},{"d":"2004-12-10","o":4.1,"h":4.3,"l":4.1,"c":4.27,"v":2400},{"d":"2004-12-13","o":4,"h":4.38,"l":4,"c":4.19,"v":22100},{"d":"2004-12-14","o":4.22,"h":4.3,"l":4.22,"c":4.25,"v":4100},{"d":"2004-12-15","o":4.08,"h":4.1,"l":4.01,"c":4.1,"v":6300},{"d":"2004-12-16","o":4.03,"h":4.1,"l":4.03,"c":4.1,"v":1000},{"d":"2004-12-17","o":4.16,"h":4.26,"l":4.15,"c":4.26,"v":9500},{"d":"2004-12-20","o":4.2,"h":4.2,"l":4,"c":4.15,"v":17700},{"d":"2004-12-21","o":4.12,"h":4.13,"l":4.05,"c":4.11,"v":4300},{"d":"2004-12-22","o":4.17,"h":4.18,"l":4.05,"c":4.1,"v":7900},{"d":"2004-12-23","o":4.2,"h":4.36,"l":4.2,"c":4.33,"v":9900},{"d":"2004-12-27","o":4.5,"h":4.63,"l":4.2,"c":4.28,"v":8200},{"d":"2004-12-28","o":4.29,"h":4.54,"l":4.16,"c":4.18,"v":34600},{"d":"2004-12-29","o":4.24,"h":4.3,"l":4.2,"c":4.25,"v":11100},{"d":"2004-12-30","o":4.23,"h":4.31,"l":4.23,"c":4.26,"v":5500},{"d":"2004-12-31","o":4.25,"h":4.27,"l":4.15,"c":4.2,"v":4200},{"d":"2005-01-03","o":4.15,"h":4.32,"l":4.05,"c":4.1,"v":8200},{"d":"2005-01-04","o":4.19,"h":4.2,"l":4.06,"c":4.17,"v":2900},{"d":"2005-01-05","o":4.2,"h":4.2,"l":4.1,"c":4.1,"v":10100},{"d":"2005-01-06","o":4.1,"h":4.1,"l":3.93,"c":4,"v":17600},{"d":"2005-01-07","o":4.12,"h":4.15,"l":4.08,"c":4.11,"v":3100},{"d":"2005-01-10","o":4.3,"h":4.37,"l":4.13,"c":4.13,"v":800},{"d":"2005-01-11","o":4.2,"h":4.2,"l":3.9,"c":4,"v":10000},{"d":"2005-01-12","o":3.95,"h":3.95,"l":3.91,"c":3.91,"v":1100},{"d":"2005-01-13","o":3.9,"h":4.01,"l":3.9,"c":4,"v":3300},{"d":"2005-01-14","o":3.9,"h":3.9,"l":3.39,"c":3.6,"v":26800},{"d":"2005-01-18","o":3.5,"h":3.65,"l":3.5,"c":3.59,"v":15200},{"d":"2005-01-19","o":3.65,"h":3.8,"l":3.6,"c":3.78,"v":5900},{"d":"2005-01-20","o":3.8,"h":3.8,"l":3.66,"c":3.71,"v":4400},{"d":"2005-01-21","o":3.9,"h":3.9,"l":3.7,"c":3.84,"v":6700},{"d":"2005-01-24","o":3.84,"h":3.84,"l":3.6,"c":3.75,"v":7200},{"d":"2005-01-25","o":3.75,"h":3.75,"l":3.6,"c":3.66,"v":6800},{"d":"2005-01-26","o":3.61,"h":3.7,"l":3.6,"c":3.63,"v":9600},{"d":"2005-01-27","o":3.76,"h":3.76,"l":3.67,"c":3.67,"v":500},{"d":"2005-01-28","o":3.78,"h":3.78,"l":3.64,"c":3.65,"v":2300},{"d":"2005-01-31","o":3.6,"h":3.82,"l":3.6,"c":3.79,"v":2400},{"d":"2005-02-01","o":3.69,"h":3.69,"l":3.4,"c":3.51,"v":6100},{"d":"2005-02-02","o":3.45,"h":3.58,"l":3.18,"c":3.25,"v":28600},{"d":"2005-02-03","o":3.21,"h":3.22,"l":2.94,"c":2.94,"v":16800},{"d":"2005-02-04","o":3.07,"h":3.1,"l":3,"c":3.03,"v":3900},{"d":"2005-02-07","o":3.03,"h":3.1,"l":2.81,"c":2.88,"v":27400},{"d":"2005-02-08","o":3.19,"h":3.19,"l":2.89,"c":2.94,"v":4300},{"d":"2005-02-09","o":2.89,"h":2.93,"l":2.82,"c":2.88,"v":8600},{"d":"2005-02-10","o":3,"h":3.09,"l":3,"c":3.08,"v":1700},{"d":"2005-02-11","o":3,"h":3.15,"l":3,"c":3,"v":6700},{"d":"2005-02-14","o":3,"h":3,"l":2.88,"c":2.88,"v":2600},{"d":"2005-02-15","o":3.05,"h":4.25,"l":3.05,"c":3.83,"v":264400},{"d":"2005-02-16","o":3.93,"h":4.08,"l":3.44,"c":3.63,"v":81300},{"d":"2005-02-17","o":3.84,"h":3.84,"l":3.57,"c":3.66,"v":9800},{"d":"2005-02-18","o":3.75,"h":3.75,"l":3.52,"c":3.75,"v":28200},{"d":"2005-02-22","o":3.75,"h":3.83,"l":3.48,"c":3.57,"v":19600},{"d":"2005-02-23","o":3.64,"h":3.64,"l":3.52,"c":3.52,"v":4500},{"d":"2005-02-24","o":3.48,"h":3.5,"l":3.26,"c":3.35,"v":38000},{"d":"2005-02-25","o":3.16,"h":3.5,"l":3.16,"c":3.26,"v":9300},{"d":"2005-02-28","o":3.3,"h":3.43,"l":3.11,"c":3.24,"v":27300},{"d":"2005-03-01","o":3.3,"h":3.41,"l":3.21,"c":3.41,"v":15800},{"d":"2005-03-02","o":3.45,"h":3.7,"l":3.44,"c":3.52,"v":28200},{"d":"2005-03-03","o":3.47,"h":3.62,"l":3.47,"c":3.55,"v":31700},{"d":"2005-03-04","o":3.51,"h":3.72,"l":3.5,"c":3.7,"v":18500},{"d":"2005-03-07","o":3.5,"h":3.75,"l":3.4,"c":3.51,"v":15800},{"d":"2005-03-08","o":3.3,"h":3.55,"l":3.3,"c":3.51,"v":1300},{"d":"2005-03-09","o":3.5,"h":3.5,"l":3.36,"c":3.36,"v":6200},{"d":"2005-03-10","o":3.37,"h":3.37,"l":3.31,"c":3.35,"v":5700},{"d":"2005-03-11","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":1100},{"d":"2005-03-14","o":3.3,"h":3.3,"l":3.19,"c":3.28,"v":7300},{"d":"2005-03-15","o":3.12,"h":3.22,"l":3.12,"c":3.22,"v":3000},{"d":"2005-03-16","o":3.26,"h":3.29,"l":3.23,"c":3.25,"v":3300},{"d":"2005-03-17","o":3.25,"h":3.46,"l":3.25,"c":3.37,"v":11800},{"d":"2005-03-18","o":3.38,"h":3.6,"l":3.3,"c":3.34,"v":14400},{"d":"2005-03-21","o":3.58,"h":3.69,"l":3.35,"c":3.38,"v":1100},{"d":"2005-03-22","o":3.38,"h":3.38,"l":3.24,"c":3.24,"v":5300},{"d":"2005-03-23","o":3.38,"h":3.38,"l":3.26,"c":3.38,"v":9100},{"d":"2005-03-24","o":3.23,"h":3.28,"l":3.22,"c":3.23,"v":6000},{"d":"2005-03-28","o":3.22,"h":3.31,"l":3.22,"c":3.31,"v":7900},{"d":"2005-03-29","o":3.24,"h":3.27,"l":3.24,"c":3.24,"v":2100},{"d":"2005-03-30","o":3.26,"h":3.26,"l":3.22,"c":3.22,"v":1600},{"d":"2005-03-31","o":3.22,"h":3.22,"l":3.14,"c":3.15,"v":12100},{"d":"2005-04-01","o":3.25,"h":3.4,"l":3.1,"c":3.19,"v":36000},{"d":"2005-04-04","o":3.1,"h":3.18,"l":3.1,"c":3.18,"v":6700},{"d":"2005-04-05","o":3.1,"h":3.13,"l":2.9,"c":2.9,"v":20900},{"d":"2005-04-06","o":3,"h":3.16,"l":2.9,"c":3.01,"v":13700},{"d":"2005-04-07","o":3.03,"h":3.16,"l":3.03,"c":3.11,"v":6000},{"d":"2005-04-08","o":3.04,"h":3.04,"l":2.98,"c":2.98,"v":15200},{"d":"2005-04-11","o":2.83,"h":3.01,"l":2.83,"c":3.01,"v":16200},{"d":"2005-04-12","o":3.1,"h":3.7,"l":3.02,"c":3.61,"v":27100},{"d":"2005-04-13","o":3.62,"h":3.64,"l":3.45,"c":3.51,"v":30100},{"d":"2005-04-14","o":3.48,"h":3.48,"l":3.48,"c":3.48,"v":3500},{"d":"2005-04-15","o":3.47,"h":3.47,"l":3.25,"c":3.25,"v":5400},{"d":"2005-04-18","o":2.99,"h":3.23,"l":2.99,"c":3.11,"v":1900},{"d":"2005-04-19","o":3.1,"h":3.1,"l":3.03,"c":3.07,"v":3200},{"d":"2005-04-20","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":200},{"d":"2005-04-21","o":2.91,"h":2.95,"l":2.62,"c":2.87,"v":20900},{"d":"2005-04-22","o":3,"h":3.08,"l":3,"c":3.06,"v":1700},{"d":"2005-04-25","o":3.12,"h":3.12,"l":3.03,"c":3.06,"v":5800},{"d":"2005-04-26","o":3.01,"h":3.1,"l":3.01,"c":3.1,"v":5300},{"d":"2005-04-27","o":3.18,"h":3.3,"l":3.18,"c":3.3,"v":3600},{"d":"2005-04-28","o":3.88,"h":3.88,"l":3.3,"c":3.6,"v":35900},{"d":"2005-04-29","o":3.62,"h":3.65,"l":3.3,"c":3.5,"v":34300},{"d":"2005-05-02","o":3.65,"h":3.65,"l":3.34,"c":3.4,"v":46100},{"d":"2005-05-03","o":3.45,"h":3.75,"l":3.14,"c":3.75,"v":33400},{"d":"2005-05-04","o":3.74,"h":3.8,"l":3.65,"c":3.72,"v":14100},{"d":"2005-05-05","o":3.12,"h":3.75,"l":3.12,"c":3.75,"v":17100},{"d":"2005-05-06","o":3.7,"h":4,"l":3.7,"c":3.85,"v":42600},{"d":"2005-05-09","o":3.94,"h":4,"l":3.66,"c":3.9,"v":16400},{"d":"2005-05-10","o":3.9,"h":3.9,"l":3.73,"c":3.79,"v":8700},{"d":"2005-05-11","o":3.71,"h":3.95,"l":3.6,"c":3.95,"v":5900},{"d":"2005-05-12","o":3.89,"h":3.89,"l":3.87,"c":3.87,"v":900},{"d":"2005-05-13","o":3.72,"h":3.9,"l":3.72,"c":3.9,"v":12300},{"d":"2005-05-16","o":3.99,"h":4.05,"l":3.79,"c":3.95,"v":16600},{"d":"2005-05-17","o":4.5,"h":4.9,"l":4.12,"c":4.22,"v":133700},{"d":"2005-05-18","o":4.58,"h":4.6,"l":4.3,"c":4.6,"v":66800},{"d":"2005-05-19","o":4.7,"h":4.7,"l":4.5,"c":4.55,"v":23600},{"d":"2005-05-20","o":4.53,"h":4.59,"l":4.4,"c":4.4,"v":13600},{"d":"2005-05-23","o":4.51,"h":4.9,"l":4.45,"c":4.65,"v":78800},{"d":"2005-05-24","o":4.77,"h":4.79,"l":4.61,"c":4.69,"v":18600},{"d":"2005-05-25","o":4.83,"h":4.94,"l":4.66,"c":4.8,"v":34200},{"d":"2005-05-26","o":4.88,"h":5.96,"l":4.88,"c":5.65,"v":150100},{"d":"2005-05-27","o":5.62,"h":6.2,"l":5.49,"c":5.9,"v":110300},{"d":"2005-05-31","o":5.97,"h":6.15,"l":5.75,"c":5.99,"v":66600},{"d":"2005-06-01","o":6.1,"h":6.12,"l":5.65,"c":5.8,"v":59400},{"d":"2005-06-02","o":5.85,"h":5.87,"l":5.32,"c":5.35,"v":56300},{"d":"2005-06-03","o":5.22,"h":5.45,"l":5.22,"c":5.3,"v":28600},{"d":"2005-06-06","o":5.3,"h":5.82,"l":5.11,"c":5.72,"v":31200},{"d":"2005-06-07","o":5.85,"h":5.85,"l":5.32,"c":5.42,"v":29100},{"d":"2005-06-08","o":5.31,"h":5.31,"l":5.05,"c":5.13,"v":25800},{"d":"2005-06-09","o":5.07,"h":5.5,"l":5.07,"c":5.39,"v":23400},{"d":"2005-06-10","o":5.5,"h":5.59,"l":5.5,"c":5.5,"v":4000},{"d":"2005-06-13","o":5.6,"h":5.65,"l":5.27,"c":5.27,"v":27000},{"d":"2005-06-14","o":5.4,"h":5.61,"l":5.35,"c":5.6,"v":9100},{"d":"2005-06-15","o":5.74,"h":5.75,"l":5.4,"c":5.43,"v":11700},{"d":"2005-06-16","o":5.35,"h":5.42,"l":5.23,"c":5.4,"v":5500},{"d":"2005-06-17","o":5.35,"h":5.35,"l":5.21,"c":5.35,"v":5100},{"d":"2005-06-20","o":5.17,"h":5.25,"l":5.15,"c":5.22,"v":12100},{"d":"2005-06-21","o":5.6,"h":5.6,"l":5.4,"c":5.5,"v":4900},{"d":"2005-06-22","o":5.58,"h":5.85,"l":5.4,"c":5.46,"v":34100},{"d":"2005-06-23","o":5.46,"h":5.52,"l":5.35,"c":5.35,"v":8700},{"d":"2005-06-24","o":5,"h":5.36,"l":4.81,"c":4.9,"v":16600},{"d":"2005-06-27","o":4.91,"h":5.29,"l":4.91,"c":5.29,"v":14100},{"d":"2005-06-28","o":5.06,"h":5.31,"l":5.03,"c":5.14,"v":11300},{"d":"2005-06-29","o":5.2,"h":5.2,"l":5.11,"c":5.11,"v":3800},{"d":"2005-06-30","o":5.18,"h":5.18,"l":5.03,"c":5.14,"v":11200},{"d":"2005-07-01","o":5.14,"h":5.16,"l":5.14,"c":5.16,"v":4600},{"d":"2005-07-05","o":5.25,"h":5.25,"l":4.8,"c":4.95,"v":9100},{"d":"2005-07-06","o":4.77,"h":5.05,"l":4.61,"c":4.96,"v":12000},{"d":"2005-07-07","o":4.75,"h":4.92,"l":4.75,"c":4.83,"v":3700},{"d":"2005-07-08","o":4.82,"h":4.82,"l":4.64,"c":4.76,"v":5600},{"d":"2005-07-11","o":4.62,"h":5.25,"l":4.61,"c":5.24,"v":19100},{"d":"2005-07-12","o":5,"h":5.44,"l":5,"c":5.37,"v":11600},{"d":"2005-07-13","o":5.5,"h":5.5,"l":5.36,"c":5.38,"v":10500},{"d":"2005-07-14","o":5.5,"h":5.6,"l":5.5,"c":5.59,"v":16100},{"d":"2005-07-15","o":5.6,"h":5.93,"l":5.52,"c":5.67,"v":12100},{"d":"2005-07-18","o":5.5,"h":5.6,"l":5.4,"c":5.46,"v":9700},{"d":"2005-07-19","o":5.68,"h":5.75,"l":5.46,"c":5.46,"v":2300},{"d":"2005-07-20","o":5.31,"h":5.5,"l":5.26,"c":5.46,"v":6300},{"d":"2005-07-21","o":5.38,"h":5.44,"l":5.26,"c":5.26,"v":3600},{"d":"2005-07-22","o":5.48,"h":5.75,"l":5.26,"c":5.49,"v":8500},{"d":"2005-07-25","o":5.75,"h":6.75,"l":5.24,"c":6.18,"v":102500},{"d":"2005-07-26","o":6.5,"h":6.99,"l":6.37,"c":6.79,"v":105100},{"d":"2005-07-27","o":6.89,"h":6.89,"l":6.53,"c":6.73,"v":36300},{"d":"2005-07-28","o":6.79,"h":6.92,"l":6.72,"c":6.81,"v":15000},{"d":"2005-07-29","o":6.95,"h":6.97,"l":6.75,"c":6.76,"v":21100},{"d":"2005-08-01","o":6.89,"h":6.96,"l":6.72,"c":6.72,"v":16600},{"d":"2005-08-02","o":6.74,"h":6.9,"l":6,"c":6,"v":59400},{"d":"2005-08-03","o":6,"h":6,"l":5.4,"c":5.71,"v":78800},{"d":"2005-08-04","o":5.55,"h":5.98,"l":5.41,"c":5.88,"v":28400},{"d":"2005-08-05","o":6.15,"h":6.15,"l":5.9,"c":5.93,"v":4800},{"d":"2005-08-08","o":5.9,"h":5.93,"l":5.83,"c":5.83,"v":12200},{"d":"2005-08-09","o":5.75,"h":6.75,"l":5.12,"c":5.84,"v":70400},{"d":"2005-08-10","o":5.64,"h":5.75,"l":5,"c":5.1,"v":60100},{"d":"2005-08-11","o":4.86,"h":5.36,"l":4.86,"c":5.36,"v":21400},{"d":"2005-08-12","o":5.26,"h":5.47,"l":5.25,"c":5.3,"v":5600},{"d":"2005-08-15","o":5,"h":5.18,"l":5,"c":5.15,"v":13000},{"d":"2005-08-16","o":5.94,"h":5.94,"l":4.86,"c":4.95,"v":55400},{"d":"2005-08-17","o":5.1,"h":5.1,"l":4.88,"c":5.08,"v":25700},{"d":"2005-08-18","o":5.03,"h":5.18,"l":5.03,"c":5.11,"v":11800},{"d":"2005-08-19","o":5.13,"h":5.29,"l":5.05,"c":5.29,"v":18100},{"d":"2005-08-22","o":5.16,"h":5.37,"l":5.16,"c":5.36,"v":10800},{"d":"2005-08-23","o":5.36,"h":5.42,"l":5.35,"c":5.37,"v":18100},{"d":"2005-08-24","o":5.48,"h":5.5,"l":5.35,"c":5.42,"v":2700},{"d":"2005-08-25","o":5.35,"h":5.38,"l":5.35,"c":5.35,"v":3600},{"d":"2005-08-26","o":5.11,"h":5.16,"l":5.11,"c":5.16,"v":3700},{"d":"2005-08-29","o":5.25,"h":5.49,"l":5.18,"c":5.19,"v":4500},{"d":"2005-08-30","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":1200},{"d":"2005-08-31","o":5.16,"h":5.2,"l":5.15,"c":5.18,"v":8700},{"d":"2005-09-01","o":5.15,"h":5.18,"l":5.15,"c":5.17,"v":2600},{"d":"2005-09-02","o":5.17,"h":5.17,"l":5.15,"c":5.15,"v":1200},{"d":"2005-09-06","o":5.25,"h":5.27,"l":5.06,"c":5.13,"v":10800},{"d":"2005-09-07","o":5.12,"h":5.15,"l":5.1,"c":5.1,"v":3000},{"d":"2005-09-08","o":5.25,"h":5.25,"l":5.25,"c":5.25,"v":600},{"d":"2005-09-09","o":5.63,"h":5.63,"l":5.37,"c":5.37,"v":6300},{"d":"2005-09-12","o":5.38,"h":5.4,"l":5.31,"c":5.31,"v":3400},{"d":"2005-09-13","o":5.31,"h":5.39,"l":4.92,"c":5.06,"v":14800},{"d":"2005-09-14","o":5.41,"h":7.74,"l":5.15,"c":7.17,"v":913900},{"d":"2005-09-15","o":7.29,"h":7.29,"l":5.85,"c":6.06,"v":295500},{"d":"2005-09-16","o":6.31,"h":6.65,"l":5.75,"c":6.1,"v":122500},{"d":"2005-09-19","o":6.1,"h":6.4,"l":5.9,"c":6,"v":49400},{"d":"2005-09-20","o":6.19,"h":6.59,"l":6.03,"c":6.1,"v":42900},{"d":"2005-09-21","o":6.1,"h":6.4,"l":6.1,"c":6.29,"v":13800},{"d":"2005-09-22","o":6.34,"h":6.34,"l":6.1,"c":6.32,"v":9600},{"d":"2005-09-23","o":6.44,"h":6.51,"l":6.07,"c":6.26,"v":10400},{"d":"2005-09-26","o":6.2,"h":6.35,"l":6.1,"c":6.1,"v":22500},{"d":"2005-09-27","o":6.11,"h":6.33,"l":6.11,"c":6.11,"v":11600},{"d":"2005-09-28","o":6.32,"h":6.32,"l":6.1,"c":6.19,"v":7100},{"d":"2005-09-29","o":6.15,"h":6.15,"l":6.02,"c":6.09,"v":5900},{"d":"2005-09-30","o":6.02,"h":6.12,"l":5.52,"c":5.75,"v":54500},{"d":"2005-10-03","o":5.63,"h":5.89,"l":5.43,"c":5.89,"v":29500},{"d":"2005-10-04","o":6.36,"h":6.9,"l":6.11,"c":6.5,"v":114400},{"d":"2005-10-05","o":6.59,"h":6.59,"l":6.5,"c":6.5,"v":13600},{"d":"2005-10-06","o":6.42,"h":6.42,"l":6.22,"c":6.32,"v":17500},{"d":"2005-10-07","o":6.3,"h":6.3,"l":6.2,"c":6.2,"v":8100},{"d":"2005-10-10","o":6.25,"h":6.37,"l":6.25,"c":6.37,"v":300},{"d":"2005-10-11","o":6.35,"h":6.35,"l":6.08,"c":6.09,"v":6000},{"d":"2005-10-12","o":6.11,"h":6.11,"l":5.6,"c":5.81,"v":12400},{"d":"2005-10-13","o":5.85,"h":5.85,"l":5.5,"c":5.62,"v":31200},{"d":"2005-10-14","o":5.5,"h":5.91,"l":5.5,"c":5.91,"v":4900},{"d":"2005-10-17","o":5.64,"h":5.7,"l":5.55,"c":5.6,"v":22100},{"d":"2005-10-18","o":5.5,"h":5.5,"l":5.22,"c":5.4,"v":14300},{"d":"2005-10-19","o":5.5,"h":5.75,"l":5.5,"c":5.73,"v":5600},{"d":"2005-10-20","o":5.41,"h":5.41,"l":5.41,"c":5.41,"v":100},{"d":"2005-10-21","o":5.39,"h":5.7,"l":5.39,"c":5.56,"v":8800},{"d":"2005-10-24","o":5.79,"h":5.79,"l":5.54,"c":5.54,"v":2100},{"d":"2005-10-25","o":5.66,"h":5.77,"l":5.66,"c":5.77,"v":6600},{"d":"2005-10-26","o":5.42,"h":5.92,"l":5.42,"c":5.65,"v":1500},{"d":"2005-10-27","o":5.65,"h":5.65,"l":5.41,"c":5.41,"v":4500},{"d":"2005-10-28","o":5.42,"h":5.55,"l":5.42,"c":5.55,"v":3800},{"d":"2005-10-31","o":5.45,"h":5.56,"l":5.41,"c":5.5,"v":20700},{"d":"2005-11-01","o":5.4,"h":5.5,"l":5.36,"c":5.44,"v":30600},{"d":"2005-11-02","o":5.83,"h":5.83,"l":5.55,"c":5.75,"v":4200},{"d":"2005-11-03","o":5.75,"h":5.78,"l":5.69,"c":5.69,"v":2000},{"d":"2005-11-04","o":5.4,"h":5.65,"l":5.4,"c":5.64,"v":8200},{"d":"2005-11-07","o":5.55,"h":5.83,"l":5.55,"c":5.78,"v":5400},{"d":"2005-11-08","o":5.56,"h":5.64,"l":5.51,"c":5.52,"v":1800},{"d":"2005-11-09","o":5.5,"h":5.7,"l":5.5,"c":5.68,"v":10900},{"d":"2005-11-10","o":5.67,"h":5.78,"l":5.66,"c":5.78,"v":5600},{"d":"2005-11-11","o":5.82,"h":5.82,"l":5.6,"c":5.65,"v":1400},{"d":"2005-11-14","o":5.65,"h":5.71,"l":5.55,"c":5.6,"v":12700},{"d":"2005-11-15","o":5.86,"h":5.86,"l":5.53,"c":5.54,"v":5400},{"d":"2005-11-16","o":5.6,"h":5.63,"l":5.6,"c":5.6,"v":2200},{"d":"2005-11-17","o":5.62,"h":7.25,"l":5.6,"c":6.74,"v":129100},{"d":"2005-11-18","o":7,"h":7.23,"l":6.52,"c":6.65,"v":47200},{"d":"2005-11-21","o":6.5,"h":6.59,"l":6.05,"c":6.39,"v":14400},{"d":"2005-11-22","o":6.44,"h":6.98,"l":6.23,"c":6.9,"v":18900},{"d":"2005-11-23","o":6.95,"h":7.14,"l":6.87,"c":6.9,"v":21600},{"d":"2005-11-25","o":6.99,"h":7.5,"l":6.98,"c":7.26,"v":27500},{"d":"2005-11-28","o":6.89,"h":7.52,"l":6.89,"c":7.23,"v":20500},{"d":"2005-11-29","o":7.08,"h":7.2,"l":7,"c":7.2,"v":14100},{"d":"2005-11-30","o":7.05,"h":7.52,"l":7.05,"c":7.26,"v":5200},{"d":"2005-12-01","o":7.25,"h":7.57,"l":7.18,"c":7.29,"v":11900},{"d":"2005-12-02","o":7.4,"h":7.83,"l":6.95,"c":7.83,"v":13400},{"d":"2005-12-05","o":7.59,"h":8.18,"l":7.59,"c":8.11,"v":39500},{"d":"2005-12-06","o":8.18,"h":8.65,"l":8.18,"c":8.3,"v":36600},{"d":"2005-12-07","o":8.43,"h":9.05,"l":8.43,"c":8.7,"v":30600},{"d":"2005-12-08","o":8.99,"h":9.05,"l":8.3,"c":8.3,"v":50200},{"d":"2005-12-09","o":8.29,"h":8.8,"l":8.29,"c":8.5,"v":16900},{"d":"2005-12-12","o":8.86,"h":8.86,"l":8.4,"c":8.5,"v":7200},{"d":"2005-12-13","o":8.5,"h":8.5,"l":8.43,"c":8.43,"v":1400},{"d":"2005-12-14","o":8.38,"h":8.38,"l":8.1,"c":8.17,"v":11500},{"d":"2005-12-15","o":8.1,"h":8.1,"l":7.59,"c":7.71,"v":24000},{"d":"2005-12-16","o":7.5,"h":8.41,"l":7.5,"c":7.72,"v":24500},{"d":"2005-12-19","o":7.56,"h":7.8,"l":7.56,"c":7.6,"v":8500},{"d":"2005-12-20","o":7.5,"h":7.58,"l":7.5,"c":7.56,"v":4600},{"d":"2005-12-21","o":7.56,"h":7.58,"l":7.55,"c":7.55,"v":300},{"d":"2005-12-22","o":7.55,"h":8.24,"l":7.55,"c":8.21,"v":9300},{"d":"2005-12-23","o":8.35,"h":8.35,"l":7.79,"c":8.11,"v":3800},{"d":"2005-12-27","o":8.07,"h":8.7,"l":8.07,"c":8.25,"v":16600},{"d":"2005-12-28","o":8.14,"h":8.54,"l":8.12,"c":8.23,"v":18400},{"d":"2005-12-29","o":8.07,"h":8.5,"l":7.4,"c":7.4,"v":60500},{"d":"2005-12-30","o":8,"h":8.5,"l":7.2,"c":7.77,"v":117100},{"d":"2006-01-03","o":8.35,"h":8.35,"l":7.23,"c":7.35,"v":18100},{"d":"2006-01-04","o":7.21,"h":7.95,"l":7.02,"c":7.69,"v":29700},{"d":"2006-01-05","o":7.76,"h":7.86,"l":7.38,"c":7.55,"v":11400},{"d":"2006-01-06","o":7.94,"h":8,"l":7.57,"c":7.59,"v":21400},{"d":"2006-01-09","o":7.5,"h":7.8,"l":7.38,"c":7.59,"v":6800},{"d":"2006-01-10","o":7.36,"h":7.64,"l":7.36,"c":7.59,"v":3500},{"d":"2006-01-11","o":7.67,"h":7.67,"l":7.41,"c":7.5,"v":5000},{"d":"2006-01-12","o":7.79,"h":8.45,"l":7.69,"c":8.36,"v":60200},{"d":"2006-01-13","o":8.14,"h":8.49,"l":8.05,"c":8.44,"v":7300},{"d":"2006-01-17","o":8.39,"h":8.39,"l":7.72,"c":8.01,"v":12500},{"d":"2006-01-18","o":7.8,"h":7.98,"l":7.01,"c":7.9,"v":15400},{"d":"2006-01-19","o":7.95,"h":8,"l":7.55,"c":7.81,"v":11800},{"d":"2006-01-20","o":7.71,"h":7.98,"l":7.7,"c":7.97,"v":5300},{"d":"2006-01-23","o":7.6,"h":7.8,"l":7.58,"c":7.76,"v":7800},{"d":"2006-01-24","o":7.82,"h":7.99,"l":7.78,"c":7.92,"v":8400},{"d":"2006-01-25","o":7.88,"h":8.5,"l":7.78,"c":8.04,"v":33300},{"d":"2006-01-26","o":7.87,"h":9.65,"l":7.87,"c":9.56,"v":79200},{"d":"2006-01-27","o":9.61,"h":9.65,"l":8.91,"c":9.41,"v":55100},{"d":"2006-01-30","o":9.27,"h":9.55,"l":8.9,"c":9.06,"v":26000},{"d":"2006-01-31","o":9.2,"h":9.35,"l":9.05,"c":9.35,"v":13900},{"d":"2006-02-01","o":9.35,"h":9.53,"l":9.11,"c":9.28,"v":21600},{"d":"2006-02-02","o":9.2,"h":9.56,"l":9.19,"c":9.51,"v":7500},{"d":"2006-02-03","o":9.56,"h":9.68,"l":9.15,"c":9.64,"v":19000},{"d":"2006-02-06","o":9.65,"h":9.99,"l":6.26,"c":8.44,"v":162400},{"d":"2006-02-07","o":8.44,"h":8.45,"l":7.45,"c":7.83,"v":34700},{"d":"2006-02-08","o":7.84,"h":8.82,"l":7.8,"c":8.51,"v":25700},{"d":"2006-02-09","o":8.91,"h":8.91,"l":7.93,"c":8,"v":20800},{"d":"2006-02-10","o":8.2,"h":8.37,"l":8.15,"c":8.2,"v":6800},{"d":"2006-02-13","o":8.25,"h":8.3,"l":8.21,"c":8.24,"v":2400},{"d":"2006-02-14","o":8.25,"h":8.48,"l":8.2,"c":8.32,"v":21300},{"d":"2006-02-15","o":8.7,"h":10.31,"l":8.7,"c":9.15,"v":197200},{"d":"2006-02-16","o":9.39,"h":9.4,"l":8.26,"c":9.1,"v":79800},{"d":"2006-02-17","o":9.1,"h":9.3,"l":8.6,"c":9.3,"v":39900},{"d":"2006-02-21","o":9.47,"h":9.47,"l":9.13,"c":9.3,"v":16600},{"d":"2006-02-22","o":9.29,"h":9.3,"l":9.08,"c":9.08,"v":21400},{"d":"2006-02-23","o":9.08,"h":9.16,"l":8.8,"c":8.95,"v":13600},{"d":"2006-02-24","o":9.3,"h":9.3,"l":8.78,"c":8.86,"v":25400},{"d":"2006-02-27","o":8.85,"h":9.25,"l":8.85,"c":9.08,"v":14000},{"d":"2006-02-28","o":9.05,"h":9.06,"l":8.76,"c":8.76,"v":7500},{"d":"2006-03-01","o":8.71,"h":9.14,"l":8.5,"c":9.14,"v":20100},{"d":"2006-03-02","o":9.04,"h":9.05,"l":9.04,"c":9.05,"v":1300},{"d":"2006-03-03","o":8.99,"h":8.99,"l":8.18,"c":8.49,"v":39700},{"d":"2006-03-06","o":8.49,"h":8.66,"l":8.46,"c":8.46,"v":23500},{"d":"2006-03-07","o":8.5,"h":8.51,"l":7.94,"c":8.21,"v":23500},{"d":"2006-03-08","o":8.17,"h":8.24,"l":8.05,"c":8.2,"v":7600},{"d":"2006-03-09","o":8.07,"h":8.15,"l":7.75,"c":8.05,"v":11500},{"d":"2006-03-10","o":7.77,"h":8,"l":7.77,"c":7.99,"v":8900},{"d":"2006-03-13","o":7.68,"h":7.98,"l":7.68,"c":7.9,"v":4100},{"d":"2006-03-14","o":7.68,"h":7.71,"l":7.5,"c":7.6,"v":19700},{"d":"2006-03-15","o":7.54,"h":7.92,"l":7.41,"c":7.85,"v":22100},{"d":"2006-03-16","o":7.73,"h":7.99,"l":7.73,"c":7.82,"v":9400},{"d":"2006-03-17","o":7.66,"h":8.13,"l":7.66,"c":7.78,"v":6700},{"d":"2006-03-20","o":7.66,"h":7.9,"l":7.24,"c":7.39,"v":33700},{"d":"2006-03-21","o":7.2,"h":7.82,"l":7.17,"c":7.2,"v":31000},{"d":"2006-03-22","o":7,"h":7.55,"l":7,"c":7.29,"v":33400},{"d":"2006-03-23","o":7.13,"h":7.27,"l":6.95,"c":7.13,"v":36500},{"d":"2006-03-24","o":7.14,"h":7.4,"l":6.94,"c":7.02,"v":22000},{"d":"2006-03-27","o":7.08,"h":7.08,"l":6.81,"c":6.95,"v":14300},{"d":"2006-03-28","o":7.07,"h":7.07,"l":6.59,"c":6.74,"v":29000},{"d":"2006-03-29","o":7.19,"h":7.27,"l":6.72,"c":7.1,"v":63300},{"d":"2006-03-30","o":7.05,"h":7.42,"l":7.05,"c":7.23,"v":13900},{"d":"2006-03-31","o":7.15,"h":7.42,"l":7.12,"c":7.31,"v":15600},{"d":"2006-04-03","o":7.4,"h":7.65,"l":7.34,"c":7.65,"v":19400},{"d":"2006-04-04","o":7.58,"h":7.63,"l":7.38,"c":7.5,"v":11000},{"d":"2006-04-05","o":7.58,"h":7.65,"l":7.55,"c":7.65,"v":3200},{"d":"2006-04-06","o":7.5,"h":7.64,"l":7.5,"c":7.64,"v":4300},{"d":"2006-04-07","o":7.46,"h":7.54,"l":7.35,"c":7.5,"v":31300},{"d":"2006-04-10","o":7.31,"h":7.54,"l":7.3,"c":7.51,"v":8100},{"d":"2006-04-11","o":7.43,"h":7.68,"l":7.3,"c":7.68,"v":22400},{"d":"2006-04-12","o":7.5,"h":7.78,"l":7.4,"c":7.78,"v":7000},{"d":"2006-04-13","o":7.78,"h":7.8,"l":7.65,"c":7.75,"v":6000},{"d":"2006-04-17","o":8.1,"h":8.29,"l":7.56,"c":8.15,"v":28200},{"d":"2006-04-18","o":8.25,"h":9.01,"l":8.25,"c":8.65,"v":109100},{"d":"2006-04-19","o":8.74,"h":8.88,"l":8.56,"c":8.7,"v":36400},{"d":"2006-04-20","o":8.75,"h":8.75,"l":7.8,"c":8.4,"v":78900},{"d":"2006-04-21","o":8.39,"h":8.91,"l":8.38,"c":8.54,"v":40700},{"d":"2006-04-24","o":8.76,"h":8.76,"l":8.4,"c":8.51,"v":10400},{"d":"2006-04-25","o":8.36,"h":8.7,"l":8.29,"c":8.63,"v":19200},{"d":"2006-04-26","o":8.53,"h":8.99,"l":8.53,"c":8.99,"v":28900},{"d":"2006-04-27","o":8.9,"h":8.94,"l":8.46,"c":8.89,"v":32300},{"d":"2006-04-28","o":8.99,"h":9,"l":8.63,"c":8.63,"v":5400},{"d":"2006-05-01","o":8.8,"h":9,"l":8.65,"c":8.72,"v":9000},{"d":"2006-05-02","o":8.76,"h":8.98,"l":8.65,"c":8.87,"v":12400},{"d":"2006-05-03","o":8.88,"h":9.1,"l":8.8,"c":9.1,"v":30800},{"d":"2006-05-04","o":9.1,"h":9.15,"l":8.69,"c":8.75,"v":18800},{"d":"2006-05-05","o":8.51,"h":9.19,"l":8.51,"c":9.07,"v":22900},{"d":"2006-05-08","o":9.1,"h":9.9,"l":9.1,"c":9.9,"v":145600},{"d":"2006-05-09","o":9.91,"h":10.02,"l":9.51,"c":9.68,"v":49300},{"d":"2006-05-10","o":9.41,"h":9.6,"l":9.01,"c":9.01,"v":17800},{"d":"2006-05-11","o":9,"h":9.48,"l":8.76,"c":9.35,"v":12900},{"d":"2006-05-12","o":9.11,"h":9.11,"l":8.06,"c":8.65,"v":22100},{"d":"2006-05-15","o":8.3,"h":8.58,"l":8.2,"c":8.3,"v":11200},{"d":"2006-05-16","o":7.8,"h":7.8,"l":6.52,"c":7.14,"v":225400},{"d":"2006-05-17","o":6.37,"h":7.13,"l":6.37,"c":6.95,"v":19300},{"d":"2006-05-18","o":6.9,"h":7.06,"l":6.8,"c":6.95,"v":21300},{"d":"2006-05-19","o":6.88,"h":6.96,"l":6.73,"c":6.76,"v":12100},{"d":"2006-05-22","o":6.71,"h":6.75,"l":6.71,"c":6.74,"v":12100},{"d":"2006-05-23","o":6.7,"h":7.04,"l":6.7,"c":6.75,"v":8900},{"d":"2006-05-24","o":6.71,"h":6.71,"l":6.71,"c":6.71,"v":100},{"d":"2006-05-25","o":6.75,"h":6.82,"l":6.75,"c":6.82,"v":2000},{"d":"2006-05-26","o":6.75,"h":6.81,"l":6.7,"c":6.8,"v":10500},{"d":"2006-05-30","o":6.8,"h":6.81,"l":6.76,"c":6.81,"v":5000},{"d":"2006-05-31","o":6.82,"h":7.1,"l":6.82,"c":7.03,"v":5000},{"d":"2006-06-01","o":7.09,"h":7.09,"l":6.99,"c":7,"v":5000},{"d":"2006-06-02","o":6.67,"h":6.99,"l":6.67,"c":6.88,"v":28900},{"d":"2006-06-05","o":6.91,"h":6.91,"l":6.91,"c":6.91,"v":200},{"d":"2006-06-06","o":6.93,"h":6.93,"l":6.76,"c":6.89,"v":3400},{"d":"2006-06-07","o":6.9,"h":6.99,"l":6.9,"c":6.94,"v":13300},{"d":"2006-06-08","o":6.84,"h":6.9,"l":6.75,"c":6.9,"v":15100},{"d":"2006-06-09","o":6.73,"h":6.96,"l":6.73,"c":6.96,"v":5500},{"d":"2006-06-12","o":6.91,"h":6.93,"l":6.61,"c":6.75,"v":8200},{"d":"2006-06-13","o":6.78,"h":6.9,"l":6.75,"c":6.75,"v":10600},{"d":"2006-06-14","o":6.74,"h":6.9,"l":6.71,"c":6.9,"v":7500},{"d":"2006-06-15","o":6.9,"h":6.9,"l":6.9,"c":6.9,"v":0},{"d":"2006-06-16","o":6.8,"h":6.91,"l":6.8,"c":6.8,"v":4200},{"d":"2006-06-19","o":6.81,"h":6.83,"l":6.75,"c":6.75,"v":900},{"d":"2006-06-20","o":6.75,"h":6.9,"l":6.75,"c":6.86,"v":12300},{"d":"2006-06-21","o":6.81,"h":6.95,"l":6.76,"c":6.9,"v":14600},{"d":"2006-06-22","o":6.91,"h":6.91,"l":6.57,"c":6.62,"v":37000},{"d":"2006-06-23","o":6.61,"h":6.76,"l":6.48,"c":6.5,"v":20300},{"d":"2006-06-26","o":6.66,"h":6.7,"l":6.57,"c":6.69,"v":8000},{"d":"2006-06-27","o":6.7,"h":6.9,"l":6.64,"c":6.9,"v":10200},{"d":"2006-06-28","o":6.81,"h":7.1,"l":6.58,"c":6.64,"v":58100},{"d":"2006-06-29","o":6.05,"h":7.05,"l":6.05,"c":7.01,"v":41100},{"d":"2006-06-30","o":6.8,"h":7.06,"l":6.8,"c":6.95,"v":80800},{"d":"2006-07-03","o":7,"h":7,"l":6.85,"c":6.85,"v":21700},{"d":"2006-07-05","o":7.25,"h":7.25,"l":6.69,"c":7,"v":41000},{"d":"2006-07-06","o":7,"h":7.44,"l":7,"c":7.35,"v":33800},{"d":"2006-07-07","o":7.3,"h":7.3,"l":6.99,"c":6.99,"v":6800},{"d":"2006-07-10","o":7.07,"h":7.17,"l":7.02,"c":7.06,"v":7800},{"d":"2006-07-11","o":7.02,"h":7.21,"l":7.02,"c":7.21,"v":4100},{"d":"2006-07-12","o":7.15,"h":7.21,"l":7.14,"c":7.21,"v":700},{"d":"2006-07-13","o":7.16,"h":7.23,"l":7.11,"c":7.11,"v":6000},{"d":"2006-07-14","o":7.19,"h":7.21,"l":6.64,"c":6.85,"v":3800},{"d":"2006-07-17","o":6.7,"h":6.87,"l":6.7,"c":6.86,"v":1000},{"d":"2006-07-18","o":6.85,"h":7.23,"l":6.62,"c":6.73,"v":16400},{"d":"2006-07-19","o":6.73,"h":7.21,"l":6.65,"c":6.95,"v":7000},{"d":"2006-07-20","o":6.79,"h":7.14,"l":6.73,"c":6.94,"v":12800},{"d":"2006-07-21","o":6.7,"h":7.03,"l":6.3,"c":6.61,"v":24800},{"d":"2006-07-24","o":6.43,"h":6.78,"l":6.43,"c":6.69,"v":5100},{"d":"2006-07-25","o":6.36,"h":6.99,"l":6.36,"c":6.8,"v":7400},{"d":"2006-07-26","o":6.68,"h":7.15,"l":6.68,"c":6.71,"v":14200},{"d":"2006-07-27","o":6.91,"h":7.01,"l":6.6,"c":6.94,"v":13100},{"d":"2006-07-28","o":7.17,"h":7.17,"l":6.72,"c":6.95,"v":8200},{"d":"2006-07-31","o":6.72,"h":7,"l":6.71,"c":6.91,"v":4600},{"d":"2006-08-01","o":6.8,"h":7,"l":6.75,"c":6.96,"v":2600},{"d":"2006-08-02","o":6.82,"h":6.86,"l":6.77,"c":6.84,"v":1400},{"d":"2006-08-03","o":6.67,"h":6.85,"l":6.5,"c":6.85,"v":17700},{"d":"2006-08-04","o":6.71,"h":6.83,"l":6.25,"c":6.76,"v":23100},{"d":"2006-08-07","o":6.59,"h":6.77,"l":6.51,"c":6.7,"v":13800},{"d":"2006-08-08","o":6.57,"h":6.74,"l":6.57,"c":6.7,"v":11000},{"d":"2006-08-09","o":6.68,"h":6.76,"l":6.44,"c":6.55,"v":9500},{"d":"2006-08-10","o":6.53,"h":6.76,"l":6.52,"c":6.53,"v":6900},{"d":"2006-08-11","o":6.67,"h":6.68,"l":6.67,"c":6.67,"v":1700},{"d":"2006-08-14","o":6.59,"h":6.65,"l":6.59,"c":6.61,"v":1900},{"d":"2006-08-15","o":6.89,"h":6.92,"l":6.6,"c":6.6,"v":13900},{"d":"2006-08-16","o":6.69,"h":6.95,"l":6.57,"c":6.7,"v":8300},{"d":"2006-08-17","o":6.51,"h":6.71,"l":6.51,"c":6.66,"v":12500},{"d":"2006-08-18","o":6.73,"h":6.75,"l":6.6,"c":6.74,"v":10400},{"d":"2006-08-21","o":6.52,"h":6.7,"l":6.52,"c":6.66,"v":10600},{"d":"2006-08-22","o":6.76,"h":6.76,"l":6.5,"c":6.6,"v":20200},{"d":"2006-08-23","o":6.58,"h":6.79,"l":6.5,"c":6.58,"v":14900},{"d":"2006-08-24","o":6.92,"h":6.92,"l":6.59,"c":6.62,"v":7800},{"d":"2006-08-25","o":6.63,"h":6.66,"l":6.51,"c":6.55,"v":6700},{"d":"2006-08-28","o":6.61,"h":6.67,"l":6.45,"c":6.56,"v":11000},{"d":"2006-08-29","o":6.57,"h":6.57,"l":6.56,"c":6.56,"v":700},{"d":"2006-08-30","o":6.57,"h":6.65,"l":6.4,"c":6.49,"v":14900},{"d":"2006-08-31","o":6.47,"h":7,"l":6.47,"c":6.85,"v":16600},{"d":"2006-09-01","o":6.82,"h":7.2,"l":6.82,"c":7.05,"v":52400},{"d":"2006-09-05","o":6.91,"h":7.02,"l":6.78,"c":7.02,"v":2500},{"d":"2006-09-06","o":7,"h":7,"l":6.49,"c":6.82,"v":2700},{"d":"2006-09-07","o":6.62,"h":6.92,"l":6.62,"c":6.82,"v":3200},{"d":"2006-09-08","o":6.85,"h":6.97,"l":6.66,"c":6.87,"v":3200},{"d":"2006-09-11","o":6.96,"h":7.06,"l":6.95,"c":7,"v":900},{"d":"2006-09-12","o":6.76,"h":6.95,"l":6.76,"c":6.94,"v":4700},{"d":"2006-09-13","o":6.97,"h":7,"l":6.97,"c":6.99,"v":3300},{"d":"2006-09-14","o":6.94,"h":6.94,"l":6.6,"c":6.7,"v":15400},{"d":"2006-09-15","o":6.7,"h":6.73,"l":6.5,"c":6.63,"v":5500},{"d":"2006-09-18","o":6.77,"h":6.77,"l":6.55,"c":6.6,"v":6600},{"d":"2006-09-19","o":6.49,"h":6.7,"l":6.45,"c":6.7,"v":21200},{"d":"2006-09-20","o":6.65,"h":6.85,"l":6.65,"c":6.81,"v":4000},{"d":"2006-09-21","o":6.76,"h":6.94,"l":6.73,"c":6.73,"v":8100},{"d":"2006-09-22","o":6.87,"h":6.87,"l":6.75,"c":6.79,"v":5800},{"d":"2006-09-25","o":6.87,"h":6.88,"l":6.75,"c":6.75,"v":1400},{"d":"2006-09-26","o":6.79,"h":6.81,"l":6.72,"c":6.72,"v":1600},{"d":"2006-09-27","o":6.7,"h":6.77,"l":6.65,"c":6.77,"v":25600},{"d":"2006-09-28","o":6.71,"h":7.24,"l":6.36,"c":6.69,"v":58700},{"d":"2006-09-29","o":6.81,"h":6.81,"l":6.65,"c":6.65,"v":6000},{"d":"2006-10-02","o":6.72,"h":6.88,"l":6.7,"c":6.76,"v":5600},{"d":"2006-10-03","o":6.58,"h":6.75,"l":6.43,"c":6.46,"v":10400},{"d":"2006-10-04","o":6.65,"h":6.84,"l":6.61,"c":6.61,"v":6900},{"d":"2006-10-05","o":6.55,"h":6.83,"l":6.46,"c":6.6,"v":12800},{"d":"2006-10-06","o":6.39,"h":6.61,"l":6.39,"c":6.48,"v":14800},{"d":"2006-10-09","o":6.4,"h":6.59,"l":6.4,"c":6.55,"v":2100},{"d":"2006-10-10","o":6.43,"h":6.55,"l":6.43,"c":6.48,"v":3200},{"d":"2006-10-11","o":6.48,"h":6.84,"l":6.48,"c":6.58,"v":5400},{"d":"2006-10-12","o":6.51,"h":6.71,"l":6.5,"c":6.58,"v":3300},{"d":"2006-10-13","o":6.41,"h":6.6,"l":6.37,"c":6.6,"v":12100},{"d":"2006-10-16","o":6.81,"h":6.81,"l":6.64,"c":6.67,"v":1600},{"d":"2006-10-17","o":6.68,"h":6.87,"l":6.68,"c":6.74,"v":6000},{"d":"2006-10-18","o":6.48,"h":6.53,"l":6.35,"c":6.45,"v":17400},{"d":"2006-10-19","o":6.61,"h":6.61,"l":6.45,"c":6.45,"v":7100},{"d":"2006-10-20","o":6.54,"h":6.65,"l":6.49,"c":6.49,"v":6600},{"d":"2006-10-23","o":6.49,"h":6.56,"l":6.44,"c":6.44,"v":2700},{"d":"2006-10-24","o":6.63,"h":6.63,"l":6.41,"c":6.41,"v":4000},{"d":"2006-10-25","o":6.48,"h":6.49,"l":6.41,"c":6.41,"v":1700},{"d":"2006-10-26","o":6.42,"h":6.52,"l":6.42,"c":6.42,"v":3700},{"d":"2006-10-27","o":6.44,"h":6.6,"l":6.42,"c":6.42,"v":3800},{"d":"2006-10-30","o":6.45,"h":6.57,"l":6.45,"c":6.53,"v":11100},{"d":"2006-10-31","o":6.5,"h":6.58,"l":6.5,"c":6.51,"v":4500},{"d":"2006-11-01","o":6.54,"h":6.6,"l":6.51,"c":6.59,"v":3700},{"d":"2006-11-02","o":6.54,"h":6.58,"l":6.5,"c":6.51,"v":25200},{"d":"2006-11-03","o":6.56,"h":6.56,"l":6.46,"c":6.53,"v":4900},{"d":"2006-11-06","o":6.51,"h":6.51,"l":6.42,"c":6.44,"v":4800},{"d":"2006-11-07","o":6.47,"h":6.47,"l":6.43,"c":6.44,"v":9200},{"d":"2006-11-08","o":6.42,"h":6.55,"l":6.39,"c":6.5,"v":3100},{"d":"2006-11-09","o":6.46,"h":6.46,"l":6.29,"c":6.37,"v":7100},{"d":"2006-11-10","o":6.37,"h":6.37,"l":6.37,"c":6.37,"v":0},{"d":"2006-11-13","o":6.35,"h":6.4,"l":6.3,"c":6.39,"v":10300},{"d":"2006-11-14","o":6.24,"h":6.25,"l":6.2,"c":6.25,"v":3600},{"d":"2006-11-15","o":6.18,"h":6.25,"l":5.95,"c":6,"v":18500},{"d":"2006-11-16","o":6.02,"h":6.12,"l":6,"c":6,"v":8100},{"d":"2006-11-17","o":6.01,"h":6.26,"l":6,"c":6.26,"v":4800},{"d":"2006-11-20","o":6.15,"h":6.27,"l":6.1,"c":6.26,"v":4100},{"d":"2006-11-21","o":6.18,"h":6.19,"l":6.12,"c":6.19,"v":700},{"d":"2006-11-22","o":6.23,"h":6.5,"l":6.15,"c":6.43,"v":144400},{"d":"2006-11-24","o":6.43,"h":6.46,"l":6.4,"c":6.4,"v":2100},{"d":"2006-11-27","o":6.42,"h":6.47,"l":6.42,"c":6.42,"v":1200},{"d":"2006-11-28","o":6.36,"h":6.5,"l":6.23,"c":6.38,"v":9300},{"d":"2006-11-29","o":6.41,"h":6.46,"l":6.35,"c":6.44,"v":4800},{"d":"2006-11-30","o":6.45,"h":6.69,"l":6.28,"c":6.69,"v":7200},{"d":"2006-12-01","o":6.72,"h":6.95,"l":6.6,"c":6.95,"v":6900},{"d":"2006-12-04","o":6.9,"h":6.91,"l":6.74,"c":6.83,"v":16000},{"d":"2006-12-05","o":6.83,"h":7.02,"l":6.83,"c":7.02,"v":14900},{"d":"2006-12-06","o":7,"h":7.08,"l":6.82,"c":6.89,"v":13500},{"d":"2006-12-07","o":6.9,"h":6.91,"l":6.85,"c":6.89,"v":13400},{"d":"2006-12-08","o":6.89,"h":7,"l":6.89,"c":6.9,"v":10500},{"d":"2006-12-11","o":6.9,"h":7,"l":6.89,"c":6.9,"v":6600},{"d":"2006-12-12","o":6.99,"h":6.99,"l":6.89,"c":6.89,"v":9000},{"d":"2006-12-13","o":6.93,"h":6.94,"l":6.92,"c":6.92,"v":2900},{"d":"2006-12-14","o":6.89,"h":6.95,"l":6.82,"c":6.9,"v":8600},{"d":"2006-12-15","o":6.8,"h":6.88,"l":6.8,"c":6.8,"v":3400},{"d":"2006-12-18","o":6.83,"h":6.98,"l":6.83,"c":6.9,"v":6100},{"d":"2006-12-19","o":6.81,"h":6.88,"l":6.7,"c":6.76,"v":8400},{"d":"2006-12-20","o":6.78,"h":7.02,"l":6.78,"c":6.99,"v":11700},{"d":"2006-12-21","o":6.91,"h":7.13,"l":6.91,"c":7.13,"v":14600},{"d":"2006-12-22","o":7.95,"h":8,"l":7.05,"c":7.47,"v":46300},{"d":"2006-12-26","o":7.45,"h":7.75,"l":7.45,"c":7.65,"v":20000},{"d":"2006-12-27","o":7.65,"h":7.69,"l":7.31,"c":7.39,"v":5900},{"d":"2006-12-28","o":7.5,"h":7.72,"l":7.5,"c":7.7,"v":12100},{"d":"2006-12-29","o":7.72,"h":7.72,"l":7.62,"c":7.65,"v":7100},{"d":"2007-01-03","o":7.7,"h":7.72,"l":7.65,"c":7.71,"v":8500},{"d":"2007-01-04","o":7.7,"h":7.71,"l":7.7,"c":7.71,"v":2300},{"d":"2007-01-05","o":7.7,"h":7.7,"l":7.52,"c":7.52,"v":13500},{"d":"2007-01-08","o":7.5,"h":7.51,"l":7,"c":7.02,"v":10400},{"d":"2007-01-09","o":6.8,"h":7.08,"l":6.65,"c":6.95,"v":9200},{"d":"2007-01-10","o":6.92,"h":6.92,"l":6.92,"c":6.92,"v":200},{"d":"2007-01-11","o":6.94,"h":7.05,"l":6.91,"c":6.91,"v":5100},{"d":"2007-01-12","o":6.99,"h":7.01,"l":6.92,"c":7,"v":10700},{"d":"2007-01-16","o":6.99,"h":7.01,"l":6.99,"c":7,"v":900},{"d":"2007-01-17","o":6.99,"h":6.99,"l":6.66,"c":6.75,"v":10800},{"d":"2007-01-18","o":6.82,"h":6.9,"l":6.73,"c":6.78,"v":32900},{"d":"2007-01-19","o":6.85,"h":6.9,"l":6.77,"c":6.8,"v":34200},{"d":"2007-01-22","o":6.85,"h":6.91,"l":6.85,"c":6.85,"v":1400},{"d":"2007-01-23","o":6.94,"h":6.97,"l":6.89,"c":6.89,"v":8100},{"d":"2007-01-24","o":6.87,"h":6.91,"l":6.8,"c":6.91,"v":9900},{"d":"2007-01-25","o":6.87,"h":6.87,"l":6.7,"c":6.8,"v":8700},{"d":"2007-01-26","o":6.98,"h":6.99,"l":6.75,"c":6.75,"v":7000},{"d":"2007-01-29","o":6.69,"h":6.69,"l":6.65,"c":6.65,"v":3400},{"d":"2007-01-30","o":6.74,"h":7.67,"l":6.74,"c":7,"v":187800},{"d":"2007-01-31","o":6.98,"h":7.24,"l":6.9,"c":7.19,"v":53900},{"d":"2007-02-01","o":7.55,"h":8.02,"l":7.5,"c":7.88,"v":1347200},{"d":"2007-02-02","o":7.59,"h":8,"l":7.41,"c":7.87,"v":331000},{"d":"2007-02-05","o":7.8,"h":8.08,"l":7.66,"c":7.9,"v":82900},{"d":"2007-02-06","o":7.9,"h":8,"l":7.8,"c":7.86,"v":15600},{"d":"2007-02-07","o":7.81,"h":7.89,"l":7.76,"c":7.8,"v":14900},{"d":"2007-02-08","o":7.7,"h":8.1,"l":7.7,"c":7.88,"v":63000},{"d":"2007-02-09","o":7.9,"h":7.9,"l":7.75,"c":7.75,"v":56200},{"d":"2007-02-12","o":7.8,"h":7.8,"l":7.6,"c":7.67,"v":36500},{"d":"2007-02-13","o":7.67,"h":7.9,"l":7.67,"c":7.7,"v":48300},{"d":"2007-02-14","o":7.7,"h":7.99,"l":7.6,"c":7.95,"v":170300},{"d":"2007-02-15","o":7.85,"h":7.92,"l":7.16,"c":7.4,"v":140600},{"d":"2007-02-16","o":7.42,"h":7.48,"l":7.25,"c":7.3,"v":33800},{"d":"2007-02-20","o":7.24,"h":7.63,"l":7.2,"c":7.6,"v":32100},{"d":"2007-02-21","o":7.61,"h":7.74,"l":7.36,"c":7.38,"v":22400},{"d":"2007-02-22","o":7.44,"h":7.44,"l":7.05,"c":7.3,"v":29400},{"d":"2007-02-23","o":7.3,"h":7.59,"l":7.2,"c":7.27,"v":22200},{"d":"2007-02-26","o":7.64,"h":7.64,"l":7.1,"c":7.19,"v":28700},{"d":"2007-02-27","o":7.08,"h":7.51,"l":6.9,"c":6.9,"v":63200},{"d":"2007-02-28","o":7.03,"h":7.15,"l":6.9,"c":7.04,"v":66200},{"d":"2007-03-01","o":7,"h":7.2,"l":6.93,"c":7.12,"v":14900},{"d":"2007-03-02","o":7.2,"h":7.36,"l":7.19,"c":7.28,"v":28700},{"d":"2007-03-05","o":7.16,"h":7.46,"l":7.16,"c":7.41,"v":8000},{"d":"2007-03-06","o":7.17,"h":7.41,"l":7,"c":7.37,"v":8000},{"d":"2007-03-07","o":7.24,"h":7.31,"l":7.2,"c":7.3,"v":9200},{"d":"2007-03-08","o":7.29,"h":7.31,"l":7.04,"c":7.3,"v":44700},{"d":"2007-03-09","o":7.3,"h":7.3,"l":7.23,"c":7.23,"v":13100},{"d":"2007-03-12","o":7.19,"h":7.65,"l":7.19,"c":7.64,"v":224600},{"d":"2007-03-13","o":7.6,"h":7.61,"l":7.4,"c":7.42,"v":41500},{"d":"2007-03-14","o":7.45,"h":7.75,"l":7.45,"c":7.67,"v":100700},{"d":"2007-03-15","o":7.65,"h":7.65,"l":7.46,"c":7.49,"v":16300},{"d":"2007-03-16","o":7.49,"h":7.56,"l":7.33,"c":7.45,"v":37400},{"d":"2007-03-19","o":7.54,"h":7.69,"l":7.44,"c":7.6,"v":100700},{"d":"2007-03-20","o":7.53,"h":7.6,"l":7.02,"c":7.35,"v":45800},{"d":"2007-03-21","o":7.5,"h":7.56,"l":7.39,"c":7.5,"v":53900},{"d":"2007-03-22","o":7.5,"h":7.5,"l":7.39,"c":7.39,"v":12200},{"d":"2007-03-23","o":7.34,"h":7.58,"l":7.21,"c":7.37,"v":96100},{"d":"2007-03-26","o":7.53,"h":7.6,"l":7.18,"c":7.44,"v":54600},{"d":"2007-03-27","o":7.41,"h":7.44,"l":7.28,"c":7.4,"v":5600},{"d":"2007-03-28","o":7.36,"h":7.4,"l":7.22,"c":7.4,"v":20000},{"d":"2007-03-29","o":7.35,"h":7.58,"l":7.35,"c":7.48,"v":20500},{"d":"2007-03-30","o":7.45,"h":7.45,"l":7.25,"c":7.3,"v":31100},{"d":"2007-04-02","o":7.25,"h":7.55,"l":7.25,"c":7.33,"v":34200},{"d":"2007-04-03","o":7.37,"h":8.05,"l":7.37,"c":7.87,"v":69500},{"d":"2007-04-04","o":7.91,"h":8.1,"l":7.85,"c":8,"v":62800},{"d":"2007-04-05","o":7.93,"h":8,"l":7.8,"c":7.9,"v":31800},{"d":"2007-04-09","o":7.83,"h":8.3,"l":7.83,"c":8.3,"v":70500},{"d":"2007-04-10","o":8.25,"h":9.2,"l":8.25,"c":8.88,"v":119600},{"d":"2007-04-11","o":8.9,"h":8.9,"l":8.55,"c":8.57,"v":35600},{"d":"2007-04-12","o":8.55,"h":8.57,"l":8.43,"c":8.43,"v":14100},{"d":"2007-04-13","o":8.27,"h":8.39,"l":8.17,"c":8.32,"v":25200},{"d":"2007-04-16","o":8.53,"h":8.99,"l":8.47,"c":8.58,"v":43300},{"d":"2007-04-17","o":8.58,"h":8.69,"l":8.27,"c":8.29,"v":21600},{"d":"2007-04-18","o":8.11,"h":8.34,"l":8.11,"c":8.26,"v":15100},{"d":"2007-04-19","o":8.25,"h":8.42,"l":8.2,"c":8.2,"v":9600},{"d":"2007-04-20","o":8.43,"h":8.45,"l":8,"c":8.4,"v":38700},{"d":"2007-04-23","o":8.45,"h":8.6,"l":8.24,"c":8.5,"v":11300},{"d":"2007-04-24","o":8.49,"h":8.49,"l":8.38,"c":8.4,"v":2100},{"d":"2007-04-25","o":8.34,"h":8.34,"l":8.15,"c":8.24,"v":23800},{"d":"2007-04-26","o":8.3,"h":8.3,"l":8.22,"c":8.23,"v":7600},{"d":"2007-04-27","o":8.11,"h":8.16,"l":7.95,"c":8.15,"v":21100},{"d":"2007-04-30","o":8.15,"h":8.39,"l":8.05,"c":8.33,"v":23600},{"d":"2007-05-01","o":8.39,"h":8.6,"l":8.23,"c":8.43,"v":25600},{"d":"2007-05-02","o":8.45,"h":8.84,"l":8.31,"c":8.62,"v":12600},{"d":"2007-05-03","o":8.7,"h":8.72,"l":8.51,"c":8.51,"v":8300},{"d":"2007-05-04","o":8.33,"h":8.47,"l":8.15,"c":8.4,"v":33100},{"d":"2007-05-07","o":8.45,"h":8.45,"l":8.26,"c":8.35,"v":16900},{"d":"2007-05-08","o":8.22,"h":8.27,"l":8.15,"c":8.22,"v":7600},{"d":"2007-05-09","o":8.3,"h":8.35,"l":8.14,"c":8.2,"v":28300},{"d":"2007-05-10","o":8.11,"h":8.34,"l":8.11,"c":8.2,"v":17600},{"d":"2007-05-11","o":8.16,"h":8.35,"l":8.15,"c":8.26,"v":7000},{"d":"2007-05-14","o":8.17,"h":8.17,"l":8.01,"c":8.03,"v":27600},{"d":"2007-05-15","o":8.2,"h":8.73,"l":8.1,"c":8.22,"v":191100},{"d":"2007-05-16","o":8.73,"h":8.73,"l":7.95,"c":8.28,"v":95900},{"d":"2007-05-17","o":8.24,"h":8.28,"l":8.05,"c":8.23,"v":3200},{"d":"2007-05-18","o":8.24,"h":8.3,"l":7.97,"c":8.2,"v":22900},{"d":"2007-05-21","o":8.05,"h":8.05,"l":7.45,"c":7.73,"v":352100},{"d":"2007-05-22","o":7.76,"h":8.02,"l":7.75,"c":7.84,"v":36300},{"d":"2007-05-23","o":7.97,"h":7.97,"l":7.8,"c":7.84,"v":17200},{"d":"2007-05-24","o":7.97,"h":7.97,"l":7.78,"c":7.84,"v":19400},{"d":"2007-05-25","o":7.99,"h":8.01,"l":7.65,"c":7.72,"v":21900},{"d":"2007-05-29","o":7.79,"h":7.93,"l":7.75,"c":7.86,"v":24300},{"d":"2007-05-30","o":7.95,"h":7.95,"l":7.66,"c":7.77,"v":49000},{"d":"2007-05-31","o":7.93,"h":8.15,"l":7.73,"c":8.01,"v":53800},{"d":"2007-06-01","o":8.1,"h":8.2,"l":7.94,"c":8.2,"v":34000},{"d":"2007-06-04","o":8.19,"h":8.2,"l":7.93,"c":8.04,"v":22800},{"d":"2007-06-05","o":8.2,"h":8.2,"l":8.03,"c":8.09,"v":20200},{"d":"2007-06-06","o":8,"h":8.1,"l":7.88,"c":8.09,"v":16800},{"d":"2007-06-07","o":8,"h":8,"l":7.96,"c":7.96,"v":21000},{"d":"2007-06-08","o":8.15,"h":8.15,"l":7.72,"c":7.98,"v":37100},{"d":"2007-06-11","o":7.93,"h":7.97,"l":7.66,"c":7.67,"v":46000},{"d":"2007-06-12","o":7.98,"h":8.27,"l":7.86,"c":8.2,"v":117600},{"d":"2007-06-13","o":8.3,"h":9.2,"l":8.23,"c":8.79,"v":298300},{"d":"2007-06-14","o":8.9,"h":9.21,"l":8.83,"c":9.1,"v":122500},{"d":"2007-06-15","o":9.1,"h":9.1,"l":8.87,"c":9,"v":86600},{"d":"2007-06-18","o":9,"h":9.12,"l":8.82,"c":9.04,"v":51900},{"d":"2007-06-19","o":9.05,"h":9.05,"l":8.82,"c":8.96,"v":28100},{"d":"2007-06-20","o":8.94,"h":8.94,"l":8.85,"c":8.86,"v":46100},{"d":"2007-06-21","o":8.83,"h":9.19,"l":8.47,"c":8.7,"v":69900},{"d":"2007-06-22","o":8.8,"h":8.92,"l":8.62,"c":8.66,"v":21500},{"d":"2007-06-25","o":8.69,"h":8.69,"l":8.51,"c":8.59,"v":69100},{"d":"2007-06-26","o":8.61,"h":8.77,"l":8.47,"c":8.49,"v":49500},{"d":"2007-06-27","o":8.35,"h":8.67,"l":8.28,"c":8.55,"v":48500},{"d":"2007-06-28","o":8.69,"h":8.74,"l":8.41,"c":8.5,"v":12700},{"d":"2007-06-29","o":8.55,"h":8.77,"l":8.51,"c":8.75,"v":38300},{"d":"2007-07-02","o":8.82,"h":8.89,"l":8.53,"c":8.79,"v":37100},{"d":"2007-07-03","o":8.81,"h":8.81,"l":8.63,"c":8.7,"v":21200},{"d":"2007-07-05","o":8.7,"h":8.86,"l":8.51,"c":8.73,"v":42200},{"d":"2007-07-06","o":8.63,"h":8.79,"l":8.48,"c":8.5,"v":34400},{"d":"2007-07-09","o":8.53,"h":9.25,"l":8.53,"c":9.1,"v":207200},{"d":"2007-07-10","o":9.09,"h":10.5,"l":9,"c":10,"v":383000},{"d":"2007-07-11","o":11.1,"h":12.9,"l":11.1,"c":12.07,"v":2226400},{"d":"2007-07-12","o":12.15,"h":13.15,"l":11.81,"c":13,"v":955500},{"d":"2007-07-13","o":12.89,"h":12.94,"l":12,"c":12.05,"v":356500},{"d":"2007-07-16","o":12.37,"h":13.33,"l":12.07,"c":13.01,"v":632700},{"d":"2007-07-17","o":12.97,"h":13.3,"l":12.34,"c":12.85,"v":220700},{"d":"2007-07-18","o":12.71,"h":12.75,"l":12.35,"c":12.75,"v":148400},{"d":"2007-07-19","o":12.93,"h":12.93,"l":12.5,"c":12.86,"v":89200},{"d":"2007-07-20","o":12.87,"h":12.89,"l":12.38,"c":12.59,"v":83100},{"d":"2007-07-23","o":12.93,"h":12.93,"l":12.3,"c":12.35,"v":107400},{"d":"2007-07-24","o":12.13,"h":12.28,"l":11.01,"c":11.15,"v":314300},{"d":"2007-07-25","o":11.1,"h":11.26,"l":10.55,"c":10.82,"v":277200},{"d":"2007-07-26","o":10.89,"h":11.2,"l":10.46,"c":11.17,"v":158000},{"d":"2007-07-27","o":10.94,"h":10.97,"l":10.64,"c":10.78,"v":69800},{"d":"2007-07-30","o":11.76,"h":12.34,"l":11.33,"c":12.23,"v":350300},{"d":"2007-07-31","o":12.25,"h":12.5,"l":11.92,"c":12.13,"v":97400},{"d":"2007-08-01","o":12.12,"h":12.25,"l":11.69,"c":12.18,"v":114000},{"d":"2007-08-02","o":12.16,"h":12.49,"l":11.91,"c":12.13,"v":73000},{"d":"2007-08-03","o":11.71,"h":12.01,"l":11.57,"c":11.8,"v":57900},{"d":"2007-08-06","o":11.7,"h":11.7,"l":10.81,"c":11.07,"v":110700},{"d":"2007-08-07","o":11.15,"h":11.19,"l":10.56,"c":10.99,"v":78200},{"d":"2007-08-08","o":11,"h":11.64,"l":11,"c":11.31,"v":106500},{"d":"2007-08-09","o":10.73,"h":11.15,"l":10.47,"c":10.98,"v":101400},{"d":"2007-08-10","o":11.01,"h":11.17,"l":10.61,"c":10.93,"v":80700},{"d":"2007-08-13","o":11.13,"h":11.69,"l":11.1,"c":11.45,"v":79300},{"d":"2007-08-14","o":11.59,"h":11.92,"l":11.31,"c":11.81,"v":193500},{"d":"2007-08-15","o":10.52,"h":11,"l":9.95,"c":10.49,"v":200600},{"d":"2007-08-16","o":10.4,"h":10.4,"l":9.56,"c":10.3,"v":135200},{"d":"2007-08-17","o":10.64,"h":10.81,"l":9.7,"c":10.17,"v":78200},{"d":"2007-08-20","o":10.18,"h":10.82,"l":9.95,"c":10.51,"v":116400},{"d":"2007-08-21","o":10.72,"h":10.86,"l":10.46,"c":10.72,"v":86500},{"d":"2007-08-22","o":10.83,"h":11.29,"l":10.81,"c":11.1,"v":92600},{"d":"2007-08-23","o":11.19,"h":11.19,"l":10.29,"c":10.74,"v":50200},{"d":"2007-08-24","o":10.92,"h":11.53,"l":10.4,"c":10.62,"v":54800},{"d":"2007-08-27","o":10.63,"h":11.12,"l":10.63,"c":10.9,"v":44200},{"d":"2007-08-28","o":10.88,"h":10.88,"l":10.17,"c":10.3,"v":62800},{"d":"2007-08-29","o":10.3,"h":10.54,"l":10.01,"c":10.4,"v":47800},{"d":"2007-08-30","o":10.28,"h":10.83,"l":9.96,"c":10.5,"v":49900},{"d":"2007-08-31","o":10.63,"h":11.19,"l":10.51,"c":11.05,"v":108800},{"d":"2007-09-04","o":11.19,"h":11.37,"l":10.76,"c":11.37,"v":90600},{"d":"2007-09-05","o":11.48,"h":11.48,"l":11.15,"c":11.28,"v":49900},{"d":"2007-09-06","o":11.41,"h":12.73,"l":11.35,"c":12.47,"v":390500},{"d":"2007-09-07","o":12.4,"h":12.84,"l":11.98,"c":12.78,"v":104900},{"d":"2007-09-10","o":12.78,"h":13.2,"l":12.43,"c":12.75,"v":103800},{"d":"2007-09-11","o":13.02,"h":13.09,"l":12.16,"c":12.25,"v":67500},{"d":"2007-09-12","o":12.26,"h":12.8,"l":12.17,"c":12.31,"v":52000},{"d":"2007-09-13","o":12.35,"h":12.82,"l":12.05,"c":12.05,"v":31300},{"d":"2007-09-14","o":12.03,"h":12.14,"l":11.58,"c":11.97,"v":39200},{"d":"2007-09-17","o":11.97,"h":11.97,"l":11.63,"c":11.77,"v":47300},{"d":"2007-09-18","o":11.83,"h":12.44,"l":11.59,"c":12,"v":48000},{"d":"2007-09-19","o":12.12,"h":12.71,"l":11.75,"c":12.12,"v":44100},{"d":"2007-09-20","o":12.16,"h":13.77,"l":12.16,"c":13.36,"v":389200},{"d":"2007-09-21","o":13.37,"h":13.93,"l":13.11,"c":13.89,"v":283800},{"d":"2007-09-24","o":13.99,"h":14.26,"l":13.15,"c":13.28,"v":193300},{"d":"2007-09-25","o":13.18,"h":13.9,"l":13.15,"c":13.52,"v":63900},{"d":"2007-09-26","o":13.55,"h":14,"l":13.49,"c":13.49,"v":55400},{"d":"2007-09-27","o":13.52,"h":14.25,"l":12.8,"c":13.24,"v":145300},{"d":"2007-09-28","o":13.29,"h":13.63,"l":12.25,"c":12.82,"v":134000},{"d":"2007-10-01","o":12.77,"h":13.45,"l":12.65,"c":13.29,"v":78600},{"d":"2007-10-02","o":13.34,"h":13.5,"l":12.41,"c":13.5,"v":123400},{"d":"2007-10-03","o":13.58,"h":13.82,"l":13.16,"c":13.66,"v":95800},{"d":"2007-10-04","o":13.74,"h":13.86,"l":13.32,"c":13.64,"v":49200},{"d":"2007-10-05","o":13.81,"h":13.81,"l":12.5,"c":12.58,"v":153400},{"d":"2007-10-08","o":12.62,"h":12.62,"l":12.07,"c":12.28,"v":181400},{"d":"2007-10-09","o":12.36,"h":13.51,"l":12.36,"c":13.5,"v":172900},{"d":"2007-10-10","o":13.54,"h":14.35,"l":13.5,"c":14.06,"v":292500},{"d":"2007-10-11","o":14.2,"h":14.42,"l":13.86,"c":14.41,"v":198100},{"d":"2007-10-12","o":14.41,"h":14.85,"l":13.61,"c":14.85,"v":126100},{"d":"2007-10-15","o":14.92,"h":15.47,"l":14.72,"c":15.38,"v":137200},{"d":"2007-10-16","o":15.34,"h":15.59,"l":14.8,"c":15.54,"v":108700},{"d":"2007-10-17","o":16.55,"h":16.6,"l":14.8,"c":15.13,"v":226200},{"d":"2007-10-18","o":15.02,"h":15.85,"l":14.9,"c":15.6,"v":113100},{"d":"2007-10-19","o":15.6,"h":15.8,"l":14.92,"c":15.05,"v":81900},{"d":"2007-10-22","o":14.85,"h":15.17,"l":14.55,"c":14.89,"v":57600},{"d":"2007-10-23","o":15.01,"h":16.34,"l":14.93,"c":16.26,"v":332800},{"d":"2007-10-24","o":16.18,"h":16.25,"l":15.52,"c":15.61,"v":223000},{"d":"2007-10-25","o":15.65,"h":16.33,"l":15.45,"c":16.05,"v":79900},{"d":"2007-10-26","o":16.19,"h":17.07,"l":15.78,"c":15.9,"v":68100},{"d":"2007-10-29","o":16.05,"h":17.05,"l":15.78,"c":17,"v":81100},{"d":"2007-10-30","o":16.79,"h":17.15,"l":16.59,"c":17.1,"v":125600},{"d":"2007-10-31","o":17.09,"h":17.67,"l":16.35,"c":17.44,"v":122000},{"d":"2007-11-01","o":17.46,"h":17.7,"l":16.82,"c":17.05,"v":108900},{"d":"2007-11-02","o":17.03,"h":17.48,"l":16.38,"c":17.22,"v":67300},{"d":"2007-11-05","o":16.95,"h":17.5,"l":16.49,"c":17.41,"v":66400},{"d":"2007-11-06","o":17.6,"h":17.74,"l":16.45,"c":16.86,"v":68600},{"d":"2007-11-07","o":16.54,"h":16.54,"l":15.55,"c":15.84,"v":105400},{"d":"2007-11-08","o":16.03,"h":17.1,"l":15.5,"c":15.91,"v":104900},{"d":"2007-11-09","o":17.06,"h":17.06,"l":15.1,"c":15.62,"v":115500},{"d":"2007-11-12","o":15.62,"h":15.84,"l":14.24,"c":14.45,"v":112000},{"d":"2007-11-13","o":14.58,"h":14.79,"l":14.25,"c":14.57,"v":75600},{"d":"2007-11-14","o":14.82,"h":15.33,"l":14.75,"c":14.83,"v":52300},{"d":"2007-11-15","o":14.71,"h":14.93,"l":14.35,"c":14.41,"v":121100},{"d":"2007-11-16","o":14.71,"h":15.4,"l":14.7,"c":14.98,"v":1290800},{"d":"2007-11-19","o":14.79,"h":15.07,"l":14.5,"c":14.76,"v":267200},{"d":"2007-11-20","o":14.77,"h":15,"l":14.16,"c":14.45,"v":248600},{"d":"2007-11-21","o":14.21,"h":14.57,"l":13.86,"c":13.95,"v":221200},{"d":"2007-11-23","o":14.08,"h":14.22,"l":13.63,"c":13.95,"v":38700},{"d":"2007-11-26","o":13.87,"h":14.59,"l":13.78,"c":14,"v":225000},{"d":"2007-11-27","o":14.15,"h":14.6,"l":14.11,"c":14.4,"v":248500},{"d":"2007-11-28","o":14.53,"h":14.53,"l":14,"c":14.07,"v":78400},{"d":"2007-11-29","o":14.06,"h":14.58,"l":13.85,"c":14.1,"v":166700},{"d":"2007-11-30","o":14.19,"h":14.3,"l":13.81,"c":13.99,"v":133400},{"d":"2007-12-03","o":13.99,"h":14.06,"l":13.67,"c":13.67,"v":109100},{"d":"2007-12-04","o":13.66,"h":14.42,"l":13.5,"c":13.81,"v":352800},{"d":"2007-12-05","o":14.22,"h":15.24,"l":14.12,"c":15.24,"v":237100},{"d":"2007-12-06","o":15.18,"h":15.42,"l":14.48,"c":14.79,"v":132100},{"d":"2007-12-07","o":15,"h":15.1,"l":14.77,"c":15.07,"v":155100},{"d":"2007-12-10","o":15.41,"h":16.06,"l":15.2,"c":15.96,"v":176200},{"d":"2007-12-11","o":16.66,"h":16.66,"l":14.21,"c":14.64,"v":338800},{"d":"2007-12-12","o":15.45,"h":15.53,"l":14.55,"c":15.21,"v":229700},{"d":"2007-12-13","o":12.51,"h":12.75,"l":10.82,"c":11.37,"v":1600900},{"d":"2007-12-14","o":11.59,"h":12.84,"l":11.15,"c":12.67,"v":837700},{"d":"2007-12-17","o":13.09,"h":13.28,"l":11.84,"c":11.93,"v":247100},{"d":"2007-12-18","o":12.5,"h":12.5,"l":11.51,"c":12.09,"v":136200},{"d":"2007-12-19","o":12.14,"h":12.25,"l":11.53,"c":11.71,"v":142000},{"d":"2007-12-20","o":11.83,"h":12,"l":11.16,"c":11.25,"v":150300},{"d":"2007-12-21","o":11.84,"h":12.85,"l":11.56,"c":12.75,"v":287100},{"d":"2007-12-24","o":12.54,"h":12.75,"l":12.17,"c":12.7,"v":99300},{"d":"2007-12-26","o":12.73,"h":13.01,"l":12.41,"c":13,"v":119300},{"d":"2007-12-27","o":13.08,"h":13.49,"l":12.68,"c":12.99,"v":106900},{"d":"2007-12-28","o":12.91,"h":13.22,"l":12.39,"c":12.65,"v":96100},{"d":"2007-12-31","o":12.7,"h":13.39,"l":12.4,"c":12.99,"v":124000},{"d":"2008-01-02","o":13.09,"h":13.32,"l":12.03,"c":12.93,"v":238000},{"d":"2008-01-03","o":13.05,"h":13.05,"l":12.46,"c":12.54,"v":116800},{"d":"2008-01-04","o":12.51,"h":12.76,"l":12.06,"c":12.42,"v":142700},{"d":"2008-01-07","o":12.39,"h":12.47,"l":10.59,"c":11.94,"v":279300},{"d":"2008-01-08","o":12,"h":12.65,"l":11.94,"c":12.5,"v":220000},{"d":"2008-01-09","o":12.36,"h":12.36,"l":10.91,"c":11.7,"v":194400},{"d":"2008-01-10","o":11.49,"h":11.76,"l":11.31,"c":11.63,"v":156800},{"d":"2008-01-11","o":11.47,"h":11.7,"l":11.3,"c":11.57,"v":69200},{"d":"2008-01-14","o":11.6,"h":11.69,"l":11.04,"c":11.19,"v":86400},{"d":"2008-01-15","o":11,"h":11.18,"l":9.9,"c":9.91,"v":168300},{"d":"2008-01-16","o":9.78,"h":10.23,"l":9.57,"c":9.88,"v":591700},{"d":"2008-01-17","o":10.03,"h":10.13,"l":9.14,"c":9.17,"v":188200},{"d":"2008-01-18","o":9.25,"h":9.97,"l":9.25,"c":9.53,"v":62300},{"d":"2008-01-22","o":8.8,"h":9.75,"l":8.75,"c":9.53,"v":102700},{"d":"2008-01-23","o":9.22,"h":10.06,"l":9.09,"c":10.02,"v":88100},{"d":"2008-01-24","o":10.16,"h":10.93,"l":10.1,"c":10.4,"v":105800},{"d":"2008-01-25","o":10.64,"h":11.08,"l":9.67,"c":9.75,"v":145800},{"d":"2008-01-28","o":9.68,"h":10.16,"l":9.68,"c":9.94,"v":44500},{"d":"2008-01-29","o":9.91,"h":9.96,"l":9.59,"c":9.77,"v":56200},{"d":"2008-01-30","o":9.74,"h":9.85,"l":9.55,"c":9.65,"v":41400},{"d":"2008-01-31","o":9.85,"h":10.46,"l":9.7,"c":10.22,"v":118800},{"d":"2008-02-01","o":10.22,"h":10.41,"l":9.9,"c":10.27,"v":75800},{"d":"2008-02-04","o":10.35,"h":10.75,"l":10.11,"c":10.59,"v":58000},{"d":"2008-02-05","o":10.52,"h":10.52,"l":10.04,"c":10.04,"v":35600},{"d":"2008-02-06","o":10.16,"h":10.38,"l":9.86,"c":9.89,"v":25500},{"d":"2008-02-07","o":9.8,"h":9.8,"l":9.53,"c":9.68,"v":46000},{"d":"2008-02-08","o":9.73,"h":9.98,"l":9.66,"c":9.82,"v":33000},{"d":"2008-02-11","o":9.99,"h":10.24,"l":9.99,"c":10.16,"v":44600},{"d":"2008-02-12","o":10.36,"h":10.36,"l":9.66,"c":9.69,"v":72400},{"d":"2008-02-13","o":10.15,"h":11.92,"l":9.89,"c":11.14,"v":355900},{"d":"2008-02-14","o":11.76,"h":12.75,"l":11.58,"c":12.61,"v":444100},{"d":"2008-02-15","o":12.67,"h":12.67,"l":11.5,"c":11.94,"v":102700},{"d":"2008-02-19","o":12.16,"h":12.4,"l":11.31,"c":11.38,"v":70300},{"d":"2008-02-20","o":11.52,"h":12.29,"l":11.5,"c":12.29,"v":160600},{"d":"2008-02-21","o":12.29,"h":12.75,"l":12.29,"c":12.48,"v":105200},{"d":"2008-02-22","o":12.42,"h":12.64,"l":12.38,"c":12.5,"v":93100},{"d":"2008-02-25","o":12.59,"h":13.59,"l":12.52,"c":13.54,"v":108500},{"d":"2008-02-26","o":13.24,"h":13.75,"l":13.14,"c":13.24,"v":69400},{"d":"2008-02-27","o":13.24,"h":13.8,"l":12.86,"c":13.54,"v":65500},{"d":"2008-02-28","o":13.46,"h":13.46,"l":12.95,"c":13.05,"v":49500},{"d":"2008-02-29","o":12.79,"h":12.98,"l":12.47,"c":12.47,"v":65200},{"d":"2008-03-03","o":12.36,"h":12.39,"l":10.67,"c":11.05,"v":150800},{"d":"2008-03-04","o":11.07,"h":11.08,"l":10.55,"c":10.78,"v":123000},{"d":"2008-03-05","o":10.73,"h":11.13,"l":10.73,"c":11.07,"v":92800},{"d":"2008-03-06","o":11,"h":11.3,"l":10.46,"c":10.54,"v":68400},{"d":"2008-03-07","o":10.54,"h":10.81,"l":10.17,"c":10.44,"v":58400},{"d":"2008-03-10","o":10.52,"h":10.61,"l":9.9,"c":10.13,"v":56000},{"d":"2008-03-11","o":10.17,"h":11.04,"l":10.17,"c":10.65,"v":39800},{"d":"2008-03-12","o":10.61,"h":10.63,"l":10.43,"c":10.5,"v":81300},{"d":"2008-03-13","o":10.45,"h":11.13,"l":10.37,"c":11.13,"v":47300},{"d":"2008-03-14","o":11.28,"h":11.28,"l":10.47,"c":11.05,"v":73700},{"d":"2008-03-17","o":10.67,"h":11,"l":9.75,"c":10.56,"v":82600},{"d":"2008-03-18","o":10.54,"h":11.6,"l":10.54,"c":11.59,"v":38700},{"d":"2008-03-19","o":11.24,"h":11.35,"l":10.48,"c":10.57,"v":51700},{"d":"2008-03-20","o":10.54,"h":10.6,"l":10.25,"c":10.5,"v":52900},{"d":"2008-03-24","o":10.47,"h":11.12,"l":10.4,"c":10.57,"v":77400},{"d":"2008-03-25","o":10.52,"h":11.66,"l":10.52,"c":11.28,"v":86600},{"d":"2008-03-26","o":11.3,"h":11.44,"l":10.94,"c":11.13,"v":41600},{"d":"2008-03-27","o":11.4,"h":12.69,"l":11.21,"c":11.95,"v":109000},{"d":"2008-03-28","o":12.01,"h":12.42,"l":11.61,"c":11.84,"v":107300},{"d":"2008-03-31","o":12.16,"h":12.43,"l":11.81,"c":12.04,"v":69600},{"d":"2008-04-01","o":12.27,"h":12.5,"l":12.04,"c":12.09,"v":98800},{"d":"2008-04-02","o":12.18,"h":12.91,"l":12.18,"c":12.81,"v":68700},{"d":"2008-04-03","o":12.76,"h":13.09,"l":12.4,"c":12.71,"v":81300},{"d":"2008-04-04","o":12.75,"h":13.18,"l":12.54,"c":12.94,"v":82600},{"d":"2008-04-07","o":13,"h":13.18,"l":12.18,"c":12.27,"v":93600},{"d":"2008-04-08","o":12.02,"h":12.53,"l":11.9,"c":12.48,"v":58700},{"d":"2008-04-09","o":12.5,"h":12.75,"l":12.15,"c":12.31,"v":59800},{"d":"2008-04-10","o":12.25,"h":12.6,"l":12.16,"c":12.41,"v":33400},{"d":"2008-04-11","o":12.36,"h":12.36,"l":11.79,"c":12.11,"v":67300},{"d":"2008-04-14","o":12.02,"h":12.45,"l":11.75,"c":11.93,"v":50400},{"d":"2008-04-15","o":12.13,"h":12.32,"l":11.67,"c":11.8,"v":53400},{"d":"2008-04-16","o":11.89,"h":12.15,"l":11.89,"c":12.04,"v":59400},{"d":"2008-04-17","o":11.93,"h":12.08,"l":11.89,"c":11.96,"v":28800},{"d":"2008-04-18","o":12.19,"h":12.23,"l":11.91,"c":11.95,"v":56300},{"d":"2008-04-21","o":12.03,"h":12.98,"l":12.03,"c":12.71,"v":48900},{"d":"2008-04-22","o":12.84,"h":12.84,"l":12.5,"c":12.63,"v":66500},{"d":"2008-04-23","o":12.71,"h":12.83,"l":12.55,"c":12.64,"v":46900},{"d":"2008-04-24","o":12.53,"h":12.98,"l":12.12,"c":12.85,"v":74600},{"d":"2008-04-25","o":13,"h":13.29,"l":12.73,"c":12.77,"v":34300},{"d":"2008-04-28","o":12.75,"h":12.88,"l":12.65,"c":12.86,"v":16500},{"d":"2008-04-29","o":12.87,"h":12.9,"l":12.53,"c":12.54,"v":26700},{"d":"2008-04-30","o":12.53,"h":12.74,"l":12.23,"c":12.44,"v":42800},{"d":"2008-05-01","o":12.47,"h":12.9,"l":12.47,"c":12.81,"v":45800},{"d":"2008-05-02","o":12.92,"h":13.25,"l":12.82,"c":12.92,"v":51600},{"d":"2008-05-05","o":12.88,"h":13.09,"l":12.78,"c":13,"v":64200},{"d":"2008-05-06","o":12.89,"h":13.09,"l":12.42,"c":12.94,"v":53200},{"d":"2008-05-07","o":12.95,"h":12.97,"l":11.54,"c":11.58,"v":180500},{"d":"2008-05-08","o":11.73,"h":12.06,"l":11.72,"c":11.73,"v":173300},{"d":"2008-05-09","o":11.63,"h":11.63,"l":11.25,"c":11.57,"v":40500},{"d":"2008-05-12","o":11.7,"h":11.71,"l":11.29,"c":11.45,"v":114000},{"d":"2008-05-13","o":11.54,"h":11.71,"l":11.54,"c":11.59,"v":121000},{"d":"2008-05-14","o":11.75,"h":12.96,"l":11.34,"c":12.52,"v":321100},{"d":"2008-05-15","o":11.5,"h":12.1,"l":10.12,"c":10.72,"v":763200},{"d":"2008-05-16","o":10.73,"h":11,"l":10.53,"c":10.69,"v":259000},{"d":"2008-05-19","o":10.73,"h":10.74,"l":9.66,"c":9.84,"v":418800},{"d":"2008-05-20","o":9.76,"h":10.15,"l":9.65,"c":10.03,"v":194700},{"d":"2008-05-21","o":10,"h":10,"l":9.35,"c":9.49,"v":146600},{"d":"2008-05-22","o":9.49,"h":9.6,"l":9.2,"c":9.21,"v":145700},{"d":"2008-05-23","o":9.2,"h":9.56,"l":9.11,"c":9.56,"v":83300},{"d":"2008-05-27","o":9.53,"h":9.6,"l":9.28,"c":9.39,"v":71500},{"d":"2008-05-28","o":9.43,"h":9.71,"l":9.34,"c":9.43,"v":63500},{"d":"2008-05-29","o":9.4,"h":9.94,"l":9.37,"c":9.72,"v":147200},{"d":"2008-05-30","o":9.79,"h":9.95,"l":9.79,"c":9.85,"v":149300},{"d":"2008-06-02","o":9.87,"h":9.87,"l":9.38,"c":9.39,"v":112200},{"d":"2008-06-03","o":9.51,"h":9.56,"l":9.26,"c":9.39,"v":95500},{"d":"2008-06-04","o":9.32,"h":9.59,"l":9.3,"c":9.38,"v":192600},{"d":"2008-06-05","o":9.39,"h":9.76,"l":9.38,"c":9.45,"v":223200},{"d":"2008-06-06","o":9.65,"h":9.76,"l":9.52,"c":9.71,"v":117600},{"d":"2008-06-09","o":9.71,"h":9.95,"l":9.42,"c":9.47,"v":101100},{"d":"2008-06-10","o":9.9,"h":10.85,"l":9.68,"c":10.5,"v":661500},{"d":"2008-06-11","o":10.75,"h":10.84,"l":10.2,"c":10.38,"v":180300},{"d":"2008-06-12","o":10.46,"h":10.75,"l":10.25,"c":10.42,"v":160900},{"d":"2008-06-13","o":10.5,"h":10.63,"l":10.39,"c":10.43,"v":103000},{"d":"2008-06-16","o":10.43,"h":10.43,"l":10.03,"c":10.28,"v":115300},{"d":"2008-06-17","o":10.27,"h":10.33,"l":10.2,"c":10.21,"v":93700},{"d":"2008-06-18","o":10.22,"h":10.22,"l":10.01,"c":10.11,"v":99400},{"d":"2008-06-19","o":10.1,"h":10.24,"l":10,"c":10.1,"v":80000},{"d":"2008-06-20","o":10.04,"h":10.04,"l":9.72,"c":9.78,"v":95700},{"d":"2008-06-23","o":9.78,"h":10.04,"l":9.55,"c":9.82,"v":55500},{"d":"2008-06-24","o":9.74,"h":10.02,"l":9.47,"c":9.94,"v":93900},{"d":"2008-06-25","o":10.34,"h":10.96,"l":10.07,"c":10.87,"v":189300},{"d":"2008-06-26","o":11.03,"h":11.06,"l":10.53,"c":10.79,"v":155400},{"d":"2008-06-27","o":10.72,"h":10.75,"l":10.5,"c":10.7,"v":124900},{"d":"2008-06-30","o":10.65,"h":10.75,"l":10.65,"c":10.74,"v":67500},{"d":"2008-07-01","o":10.69,"h":10.94,"l":10.43,"c":10.87,"v":111500},{"d":"2008-07-02","o":10.81,"h":10.81,"l":9.79,"c":9.94,"v":87000},{"d":"2008-07-03","o":9.95,"h":10.5,"l":9.33,"c":9.65,"v":70700},{"d":"2008-07-07","o":9.64,"h":9.65,"l":9.15,"c":9.26,"v":134700},{"d":"2008-07-08","o":9.25,"h":9.83,"l":9,"c":9.56,"v":82400},{"d":"2008-07-09","o":9.5,"h":9.57,"l":9.32,"c":9.42,"v":54000},{"d":"2008-07-10","o":9.55,"h":9.64,"l":9.42,"c":9.54,"v":56400},{"d":"2008-07-11","o":9.56,"h":9.98,"l":9.36,"c":9.63,"v":30900},{"d":"2008-07-14","o":9.74,"h":9.82,"l":9.51,"c":9.7,"v":24100},{"d":"2008-07-15","o":9.7,"h":9.7,"l":9.4,"c":9.49,"v":64200},{"d":"2008-07-16","o":9.46,"h":9.55,"l":9.37,"c":9.52,"v":87600},{"d":"2008-07-17","o":9.58,"h":9.62,"l":9.49,"c":9.58,"v":37900},{"d":"2008-07-18","o":9.58,"h":9.58,"l":9.32,"c":9.39,"v":60000},{"d":"2008-07-21","o":9.38,"h":9.42,"l":9.25,"c":9.32,"v":51100},{"d":"2008-07-22","o":9.3,"h":9.3,"l":9.1,"c":9.25,"v":88700},{"d":"2008-07-23","o":9.32,"h":9.85,"l":9.32,"c":9.53,"v":52700},{"d":"2008-07-24","o":9.51,"h":9.74,"l":9.37,"c":9.44,"v":79100},{"d":"2008-07-25","o":9.31,"h":9.34,"l":8.69,"c":8.82,"v":168200},{"d":"2008-07-28","o":8.76,"h":9.07,"l":8.76,"c":9,"v":76000},{"d":"2008-07-29","o":9.05,"h":9.37,"l":8.81,"c":9.25,"v":26300},{"d":"2008-07-30","o":9.42,"h":9.61,"l":9.3,"c":9.33,"v":72400},{"d":"2008-07-31","o":9.41,"h":9.49,"l":9.35,"c":9.41,"v":26800},{"d":"2008-08-01","o":9.4,"h":9.64,"l":9.35,"c":9.48,"v":61600},{"d":"2008-08-04","o":9.6,"h":9.75,"l":9.41,"c":9.54,"v":64800},{"d":"2008-08-05","o":9.63,"h":9.64,"l":9.5,"c":9.56,"v":21100},{"d":"2008-08-06","o":9.56,"h":9.77,"l":9.5,"c":9.77,"v":22600},{"d":"2008-08-07","o":9.77,"h":9.77,"l":9.46,"c":9.66,"v":24500},{"d":"2008-08-08","o":9.65,"h":10,"l":9.53,"c":9.99,"v":46100},{"d":"2008-08-11","o":9.9,"h":10.1,"l":9.46,"c":10.1,"v":62000},{"d":"2008-08-12","o":9.75,"h":10.44,"l":9.69,"c":10.42,"v":53000},{"d":"2008-08-13","o":10.5,"h":10.55,"l":9.73,"c":10.33,"v":135400},{"d":"2008-08-14","o":10.73,"h":11.25,"l":10.41,"c":10.75,"v":254100},{"d":"2008-08-15","o":10.74,"h":11.04,"l":10.57,"c":10.84,"v":80400},{"d":"2008-08-18","o":11,"h":11.08,"l":10.71,"c":11.03,"v":44000},{"d":"2008-08-19","o":11.19,"h":11.19,"l":10.85,"c":11.01,"v":29400},{"d":"2008-08-20","o":11,"h":11.32,"l":10.83,"c":11.32,"v":70800},{"d":"2008-08-21","o":11.32,"h":11.5,"l":11.13,"c":11.37,"v":96200},{"d":"2008-08-22","o":11.52,"h":11.54,"l":11.11,"c":11.19,"v":31200},{"d":"2008-08-25","o":11.11,"h":11.34,"l":10.52,"c":11.02,"v":39900},{"d":"2008-08-26","o":10.98,"h":11.03,"l":10.79,"c":10.89,"v":18200},{"d":"2008-08-27","o":11.24,"h":11.49,"l":11.03,"c":11.25,"v":49200},{"d":"2008-08-28","o":11.36,"h":11.37,"l":11.07,"c":11.07,"v":53100},{"d":"2008-08-29","o":11.09,"h":11.24,"l":11.08,"c":11.23,"v":10300},{"d":"2008-09-02","o":11.34,"h":11.45,"l":11.21,"c":11.45,"v":25000},{"d":"2008-09-03","o":11.48,"h":11.48,"l":10.6,"c":11.26,"v":27600},{"d":"2008-09-04","o":11.07,"h":11.08,"l":10.8,"c":10.87,"v":33400},{"d":"2008-09-05","o":10.78,"h":10.78,"l":10.28,"c":10.47,"v":35800},{"d":"2008-09-08","o":10.69,"h":10.98,"l":10.26,"c":10.44,"v":39300},{"d":"2008-09-09","o":10.28,"h":10.47,"l":10.01,"c":10.04,"v":83900},{"d":"2008-09-10","o":10.14,"h":10.3,"l":10,"c":10.17,"v":60200},{"d":"2008-09-11","o":10.15,"h":10.19,"l":9.96,"c":10,"v":31000},{"d":"2008-09-12","o":9.92,"h":10.2,"l":9.92,"c":10.04,"v":27900},{"d":"2008-09-15","o":10,"h":10.37,"l":9.51,"c":10.09,"v":31400},{"d":"2008-09-16","o":10.04,"h":10.18,"l":9.84,"c":10.05,"v":40500},{"d":"2008-09-17","o":10.04,"h":10.21,"l":9.96,"c":9.98,"v":78400},{"d":"2008-09-18","o":10,"h":10.45,"l":9.9,"c":10.35,"v":54000},{"d":"2008-09-19","o":10.49,"h":10.86,"l":10.3,"c":10.56,"v":36300},{"d":"2008-09-22","o":10.7,"h":11.18,"l":10.2,"c":10.2,"v":47200},{"d":"2008-09-23","o":10.16,"h":10.57,"l":10.03,"c":10.38,"v":47900},{"d":"2008-09-24","o":10.36,"h":10.64,"l":10.36,"c":10.42,"v":22400},{"d":"2008-09-25","o":10.55,"h":10.62,"l":10.31,"c":10.35,"v":23000},{"d":"2008-09-26","o":9.94,"h":10.24,"l":9.9,"c":10.16,"v":41400},{"d":"2008-09-29","o":10,"h":10.24,"l":9.56,"c":9.87,"v":61400},{"d":"2008-09-30","o":9.88,"h":9.88,"l":9.12,"c":9.31,"v":68000},{"d":"2008-10-01","o":9.22,"h":9.64,"l":9.22,"c":9.47,"v":15300},{"d":"2008-10-02","o":9.37,"h":9.5,"l":9.18,"c":9.48,"v":40100},{"d":"2008-10-03","o":9.5,"h":9.5,"l":9.35,"c":9.38,"v":20000},{"d":"2008-10-06","o":9.06,"h":9.3,"l":8.51,"c":9.23,"v":91200},{"d":"2008-10-07","o":9.23,"h":9.52,"l":8.72,"c":8.76,"v":43300},{"d":"2008-10-08","o":8.9,"h":9,"l":8.3,"c":8.6,"v":44000},{"d":"2008-10-09","o":8.62,"h":8.74,"l":7.4,"c":7.4,"v":69900},{"d":"2008-10-10","o":6.87,"h":7.95,"l":6.5,"c":7.95,"v":108700},{"d":"2008-10-13","o":8.37,"h":8.37,"l":7.59,"c":8.15,"v":52800},{"d":"2008-10-14","o":8.42,"h":8.49,"l":7.72,"c":7.72,"v":52900},{"d":"2008-10-15","o":7.39,"h":7.63,"l":7.04,"c":7.26,"v":27700},{"d":"2008-10-16","o":7.44,"h":7.75,"l":6.29,"c":7.73,"v":78500},{"d":"2008-10-17","o":7.62,"h":9,"l":7.25,"c":7.75,"v":56100},{"d":"2008-10-20","o":7.98,"h":8.1,"l":7.78,"c":7.9,"v":11000},{"d":"2008-10-21","o":8.18,"h":8.24,"l":7.94,"c":8.18,"v":18900},{"d":"2008-10-22","o":8.22,"h":8.25,"l":7.4,"c":7.57,"v":46900},{"d":"2008-10-23","o":7.8,"h":7.8,"l":7.36,"c":7.44,"v":13500},{"d":"2008-10-24","o":6.57,"h":7.17,"l":6.57,"c":6.88,"v":35300},{"d":"2008-10-27","o":6.63,"h":6.99,"l":6.41,"c":6.49,"v":31300},{"d":"2008-10-28","o":6.9,"h":7,"l":6.07,"c":6.44,"v":68900},{"d":"2008-10-29","o":6.44,"h":6.48,"l":6.02,"c":6.2,"v":111800},{"d":"2008-10-30","o":6.44,"h":6.44,"l":6.16,"c":6.2,"v":51200},{"d":"2008-10-31","o":6.24,"h":6.52,"l":6.16,"c":6.41,"v":64100},{"d":"2008-11-03","o":6.58,"h":7.24,"l":6.52,"c":6.94,"v":93700},{"d":"2008-11-04","o":7.2,"h":7.2,"l":6.98,"c":7.04,"v":44600},{"d":"2008-11-05","o":7.02,"h":7.06,"l":6.49,"c":6.76,"v":43000},{"d":"2008-11-06","o":6.81,"h":6.81,"l":6.05,"c":6.11,"v":98900},{"d":"2008-11-07","o":6.33,"h":6.39,"l":5.98,"c":6.26,"v":27100},{"d":"2008-11-10","o":6.45,"h":6.45,"l":6.16,"c":6.16,"v":67200},{"d":"2008-11-11","o":6.1,"h":6.1,"l":4.98,"c":5.62,"v":236000},{"d":"2008-11-12","o":5.5,"h":5.56,"l":4.86,"c":4.95,"v":115300},{"d":"2008-11-13","o":5.05,"h":5.05,"l":4.1,"c":4.4,"v":168200},{"d":"2008-11-14","o":4.49,"h":4.49,"l":4.12,"c":4.13,"v":59800},{"d":"2008-11-17","o":4.15,"h":4.18,"l":3.95,"c":4.05,"v":109300},{"d":"2008-11-18","o":4.06,"h":4.13,"l":3.83,"c":3.87,"v":62100},{"d":"2008-11-19","o":3.83,"h":3.83,"l":3.45,"c":3.45,"v":60200},{"d":"2008-11-20","o":3.45,"h":3.45,"l":2.73,"c":2.87,"v":165900},{"d":"2008-11-21","o":2.9,"h":2.9,"l":2.25,"c":2.46,"v":225100},{"d":"2008-11-24","o":2.5,"h":3,"l":2.42,"c":2.72,"v":352100},{"d":"2008-11-25","o":2.86,"h":3.35,"l":2.85,"c":3.34,"v":226700},{"d":"2008-11-26","o":3.31,"h":3.75,"l":3.14,"c":3.6,"v":119600},{"d":"2008-11-28","o":3.67,"h":3.79,"l":3.47,"c":3.47,"v":60500},{"d":"2008-12-01","o":3.49,"h":3.52,"l":3.1,"c":3.21,"v":105800},{"d":"2008-12-02","o":3.3,"h":3.3,"l":3.12,"c":3.21,"v":67900},{"d":"2008-12-03","o":3.11,"h":3.53,"l":3.11,"c":3.53,"v":90800},{"d":"2008-12-04","o":3.43,"h":3.55,"l":3.31,"c":3.39,"v":105000},{"d":"2008-12-05","o":3.31,"h":3.48,"l":3.18,"c":3.48,"v":64500},{"d":"2008-12-08","o":3.55,"h":4.04,"l":3.51,"c":3.93,"v":138500},{"d":"2008-12-09","o":3.97,"h":4.25,"l":3.55,"c":3.8,"v":125000},{"d":"2008-12-10","o":4.37,"h":4.37,"l":3.55,"c":3.77,"v":109900},{"d":"2008-12-11","o":3.95,"h":3.96,"l":3.31,"c":3.37,"v":217000},{"d":"2008-12-12","o":3.25,"h":3.7,"l":3.15,"c":3.7,"v":105300},{"d":"2008-12-15","o":4.02,"h":4.02,"l":3.7,"c":3.8,"v":105100},{"d":"2008-12-16","o":3.93,"h":3.93,"l":3.64,"c":3.89,"v":37500},{"d":"2008-12-17","o":3.89,"h":4,"l":3.6,"c":3.99,"v":64400},{"d":"2008-12-18","o":3.94,"h":4,"l":3.22,"c":3.45,"v":123400},{"d":"2008-12-19","o":3.55,"h":3.74,"l":3.5,"c":3.61,"v":66600},{"d":"2008-12-22","o":3.6,"h":3.6,"l":3.37,"c":3.45,"v":29500},{"d":"2008-12-23","o":3.41,"h":3.54,"l":3.4,"c":3.43,"v":64500},{"d":"2008-12-24","o":3.42,"h":3.47,"l":3.4,"c":3.47,"v":19700},{"d":"2008-12-26","o":3.43,"h":3.52,"l":3.42,"c":3.45,"v":11200},{"d":"2008-12-29","o":3.5,"h":3.73,"l":3.41,"c":3.64,"v":47200},{"d":"2008-12-30","o":3.7,"h":3.7,"l":3.38,"c":3.63,"v":61400},{"d":"2008-12-31","o":3.62,"h":3.76,"l":3.58,"c":3.69,"v":82900},{"d":"2009-01-02","o":3.69,"h":3.79,"l":3.62,"c":3.77,"v":37700},{"d":"2009-01-05","o":3.9,"h":4.11,"l":3.9,"c":4,"v":246700},{"d":"2009-01-06","o":4.16,"h":4.6,"l":4.12,"c":4.49,"v":113400},{"d":"2009-01-07","o":4.55,"h":4.55,"l":4,"c":4.24,"v":95900},{"d":"2009-01-08","o":4.26,"h":4.49,"l":4.25,"c":4.49,"v":58200},{"d":"2009-01-09","o":4.49,"h":4.54,"l":4.34,"c":4.37,"v":28500},{"d":"2009-01-12","o":4.42,"h":4.5,"l":4.25,"c":4.35,"v":100600},{"d":"2009-01-13","o":4.33,"h":4.58,"l":4.33,"c":4.35,"v":69200},{"d":"2009-01-14","o":4.34,"h":4.42,"l":4.25,"c":4.25,"v":102300},{"d":"2009-01-15","o":4.25,"h":4.4,"l":4.01,"c":4.28,"v":64700},{"d":"2009-01-16","o":4.4,"h":4.5,"l":4.17,"c":4.2,"v":43400},{"d":"2009-01-20","o":4.23,"h":4.23,"l":4.06,"c":4.1,"v":57400},{"d":"2009-01-21","o":4.09,"h":4.29,"l":4.05,"c":4.28,"v":28600},{"d":"2009-01-22","o":4.28,"h":4.44,"l":4.06,"c":4.2,"v":29300},{"d":"2009-01-23","o":4.17,"h":4.25,"l":4.1,"c":4.22,"v":15900},{"d":"2009-01-26","o":4.3,"h":4.33,"l":4.11,"c":4.17,"v":41500},{"d":"2009-01-27","o":4.19,"h":4.35,"l":4.15,"c":4.16,"v":33900},{"d":"2009-01-28","o":4.17,"h":4.39,"l":4.17,"c":4.31,"v":35300},{"d":"2009-01-29","o":4.32,"h":4.32,"l":4.07,"c":4.13,"v":17400},{"d":"2009-01-30","o":4.21,"h":4.26,"l":4.04,"c":4.04,"v":33100},{"d":"2009-02-02","o":4.08,"h":4.23,"l":4.05,"c":4.07,"v":41800},{"d":"2009-02-03","o":4.15,"h":4.2,"l":3.98,"c":4.08,"v":27300},{"d":"2009-02-04","o":4.15,"h":4.15,"l":4.08,"c":4.09,"v":22800},{"d":"2009-02-05","o":4.11,"h":4.26,"l":4,"c":4.17,"v":43000},{"d":"2009-02-06","o":4.15,"h":4.29,"l":4.13,"c":4.22,"v":39600},{"d":"2009-02-09","o":4.24,"h":4.45,"l":4.1,"c":4.2,"v":54500},{"d":"2009-02-10","o":3.82,"h":3.99,"l":3.55,"c":3.69,"v":123500},{"d":"2009-02-11","o":3.7,"h":3.7,"l":3.62,"c":3.7,"v":14000},{"d":"2009-02-12","o":3.58,"h":3.58,"l":3.26,"c":3.4,"v":82200},{"d":"2009-02-13","o":3.42,"h":3.49,"l":3.29,"c":3.38,"v":32200},{"d":"2009-02-17","o":3.4,"h":3.43,"l":3.17,"c":3.27,"v":38200},{"d":"2009-02-18","o":3.35,"h":3.48,"l":3.2,"c":3.29,"v":21100},{"d":"2009-02-19","o":3.29,"h":3.3,"l":3.19,"c":3.2,"v":19100},{"d":"2009-02-20","o":3.2,"h":3.2,"l":3,"c":3.01,"v":52400},{"d":"2009-02-23","o":3.08,"h":3.13,"l":2.85,"c":2.85,"v":85800},{"d":"2009-02-24","o":2.83,"h":3.11,"l":2.83,"c":3.01,"v":40400},{"d":"2009-02-25","o":3.01,"h":3.03,"l":2.9,"c":2.99,"v":37000},{"d":"2009-02-26","o":2.97,"h":3.07,"l":2.92,"c":2.99,"v":43800},{"d":"2009-02-27","o":2.99,"h":3.21,"l":2.93,"c":2.96,"v":39600},{"d":"2009-03-02","o":2.86,"h":2.98,"l":2.84,"c":2.86,"v":36600},{"d":"2009-03-03","o":2.9,"h":2.9,"l":2.76,"c":2.79,"v":34100},{"d":"2009-03-04","o":2.87,"h":2.87,"l":2.73,"c":2.74,"v":30600},{"d":"2009-03-05","o":2.7,"h":2.77,"l":2.66,"c":2.66,"v":35500},{"d":"2009-03-06","o":2.74,"h":2.74,"l":2.62,"c":2.73,"v":27300},{"d":"2009-03-09","o":2.66,"h":3.02,"l":2.65,"c":2.98,"v":36400},{"d":"2009-03-10","o":3.01,"h":3.21,"l":2.97,"c":3,"v":53100},{"d":"2009-03-11","o":3.21,"h":3.21,"l":2.96,"c":3.14,"v":90600},{"d":"2009-03-12","o":3.14,"h":3.23,"l":2.99,"c":3.2,"v":33900},{"d":"2009-03-13","o":3.32,"h":3.35,"l":3.21,"c":3.3,"v":26200},{"d":"2009-03-16","o":3.32,"h":3.41,"l":3.08,"c":3.16,"v":30000},{"d":"2009-03-17","o":3.2,"h":3.33,"l":3.2,"c":3.33,"v":9600},{"d":"2009-03-18","o":3.27,"h":3.43,"l":3.27,"c":3.32,"v":13500},{"d":"2009-03-19","o":3.28,"h":3.39,"l":3.03,"c":3.05,"v":29800},{"d":"2009-03-20","o":3.07,"h":3.24,"l":2.95,"c":3.06,"v":11700},{"d":"2009-03-23","o":3.18,"h":3.45,"l":3.15,"c":3.3,"v":32500},{"d":"2009-03-24","o":3.32,"h":3.38,"l":3.2,"c":3.28,"v":19300},{"d":"2009-03-25","o":3.4,"h":3.54,"l":3.19,"c":3.26,"v":42200},{"d":"2009-03-26","o":3.35,"h":3.57,"l":3.24,"c":3.51,"v":55300},{"d":"2009-03-27","o":3.49,"h":3.58,"l":3.42,"c":3.46,"v":22200},{"d":"2009-03-30","o":3.4,"h":3.4,"l":3.06,"c":3.14,"v":51900},{"d":"2009-03-31","o":3.3,"h":3.3,"l":3.19,"c":3.22,"v":14000},{"d":"2009-04-01","o":3.21,"h":3.25,"l":3.02,"c":3.21,"v":30300},{"d":"2009-04-02","o":3.23,"h":3.44,"l":3.21,"c":3.24,"v":53000},{"d":"2009-04-03","o":3.18,"h":3.3,"l":3.13,"c":3.27,"v":23900},{"d":"2009-04-06","o":3.31,"h":3.37,"l":3.16,"c":3.24,"v":23500},{"d":"2009-04-07","o":3.25,"h":3.29,"l":3.16,"c":3.25,"v":12400},{"d":"2009-04-08","o":3.16,"h":3.3,"l":3.16,"c":3.28,"v":16300},{"d":"2009-04-09","o":3.28,"h":3.39,"l":3.18,"c":3.29,"v":97200},{"d":"2009-04-13","o":3.3,"h":3.4,"l":3.16,"c":3.3,"v":63800},{"d":"2009-04-14","o":3.34,"h":3.39,"l":3.32,"c":3.34,"v":62700},{"d":"2009-04-15","o":3.31,"h":3.7,"l":3.25,"c":3.69,"v":100800},{"d":"2009-04-16","o":3.73,"h":3.8,"l":3.6,"c":3.75,"v":24500},{"d":"2009-04-17","o":3.8,"h":3.8,"l":3.62,"c":3.67,"v":20300},{"d":"2009-04-20","o":3.52,"h":3.6,"l":3.26,"c":3.26,"v":89400},{"d":"2009-04-21","o":3.33,"h":3.62,"l":3.31,"c":3.62,"v":74800},{"d":"2009-04-22","o":3.6,"h":3.77,"l":3.6,"c":3.72,"v":11500},{"d":"2009-04-23","o":3.8,"h":3.8,"l":3.73,"c":3.76,"v":35400},{"d":"2009-04-24","o":3.73,"h":3.76,"l":3.65,"c":3.67,"v":31500},{"d":"2009-04-27","o":3.67,"h":3.78,"l":3.49,"c":3.66,"v":12800},{"d":"2009-04-28","o":3.67,"h":3.89,"l":3.59,"c":3.83,"v":48300},{"d":"2009-04-29","o":3.85,"h":3.85,"l":3.7,"c":3.8,"v":40200},{"d":"2009-04-30","o":3.85,"h":4.24,"l":3.75,"c":4.19,"v":130800},{"d":"2009-05-01","o":4.25,"h":4.75,"l":4.15,"c":4.6,"v":106500},{"d":"2009-05-04","o":4.75,"h":4.79,"l":4.59,"c":4.66,"v":58100},{"d":"2009-05-05","o":4.73,"h":4.75,"l":4.53,"c":4.73,"v":31500},{"d":"2009-05-06","o":4.78,"h":5.2,"l":4.78,"c":5.2,"v":113100},{"d":"2009-05-07","o":5.2,"h":5.2,"l":4.85,"c":5.01,"v":75300},{"d":"2009-05-08","o":5,"h":5.41,"l":4.95,"c":5,"v":142200},{"d":"2009-05-11","o":4.81,"h":4.95,"l":4.7,"c":4.83,"v":22800},{"d":"2009-05-12","o":4.7,"h":4.75,"l":3.76,"c":4.38,"v":158200},{"d":"2009-05-13","o":4.16,"h":4.16,"l":3.91,"c":3.93,"v":48800},{"d":"2009-05-14","o":4.04,"h":4.14,"l":3.81,"c":4.1,"v":27300},{"d":"2009-05-15","o":4.18,"h":4.32,"l":3.95,"c":4.13,"v":27300},{"d":"2009-05-18","o":4.22,"h":4.22,"l":4,"c":4.16,"v":27400},{"d":"2009-05-19","o":4.1,"h":4.19,"l":4.05,"c":4.15,"v":11500},{"d":"2009-05-20","o":4.15,"h":4.53,"l":4.15,"c":4.45,"v":41300},{"d":"2009-05-21","o":4.33,"h":4.41,"l":4.16,"c":4.39,"v":25600},{"d":"2009-05-22","o":4.42,"h":4.59,"l":4.41,"c":4.5,"v":15000},{"d":"2009-05-26","o":4.41,"h":4.54,"l":4.23,"c":4.45,"v":30400},{"d":"2009-05-27","o":4.39,"h":4.47,"l":4.39,"c":4.45,"v":39900},{"d":"2009-05-28","o":4.42,"h":4.62,"l":4.2,"c":4.53,"v":16600},{"d":"2009-05-29","o":4.5,"h":4.6,"l":4.45,"c":4.55,"v":21200},{"d":"2009-06-01","o":4.59,"h":5.09,"l":4.57,"c":5,"v":59000},{"d":"2009-06-02","o":5.12,"h":5.85,"l":5.07,"c":5.65,"v":74400},{"d":"2009-06-03","o":5.6,"h":5.6,"l":4.92,"c":4.98,"v":52800},{"d":"2009-06-04","o":5.06,"h":5.22,"l":4.84,"c":4.86,"v":95100},{"d":"2009-06-05","o":4.91,"h":5.34,"l":4.91,"c":5.07,"v":42900},{"d":"2009-06-08","o":5.09,"h":5.35,"l":5.08,"c":5.18,"v":44600},{"d":"2009-06-09","o":5.21,"h":5.48,"l":5.14,"c":5.43,"v":38300},{"d":"2009-06-10","o":5.54,"h":5.68,"l":5.38,"c":5.68,"v":46700},{"d":"2009-06-11","o":5.65,"h":5.97,"l":5.65,"c":5.95,"v":25400},{"d":"2009-06-12","o":5.86,"h":5.86,"l":5.5,"c":5.71,"v":25800},{"d":"2009-06-15","o":5.64,"h":5.78,"l":5.5,"c":5.53,"v":41200},{"d":"2009-06-16","o":5.61,"h":5.66,"l":5.28,"c":5.6,"v":15500},{"d":"2009-06-17","o":5.6,"h":5.6,"l":5.36,"c":5.52,"v":13000},{"d":"2009-06-18","o":5.43,"h":5.52,"l":5.25,"c":5.33,"v":11900},{"d":"2009-06-19","o":5.46,"h":5.62,"l":4.95,"c":5.46,"v":61200},{"d":"2009-06-22","o":5.01,"h":5.53,"l":4.91,"c":5.17,"v":18000},{"d":"2009-06-23","o":5.15,"h":5.3,"l":4.86,"c":4.89,"v":40000},{"d":"2009-06-24","o":5.03,"h":5.15,"l":4.82,"c":5.1,"v":13600},{"d":"2009-06-25","o":5.18,"h":5.2,"l":5,"c":5.01,"v":23100},{"d":"2009-06-26","o":4.9,"h":4.95,"l":4.56,"c":4.72,"v":35600},{"d":"2009-06-29","o":4.83,"h":4.85,"l":4.61,"c":4.8,"v":29400},{"d":"2009-06-30","o":4.73,"h":4.85,"l":4.64,"c":4.85,"v":65500},{"d":"2009-07-01","o":4.87,"h":4.98,"l":4.64,"c":4.77,"v":21200},{"d":"2009-07-02","o":4.75,"h":4.8,"l":4.51,"c":4.77,"v":26000},{"d":"2009-07-06","o":4.76,"h":4.9,"l":4.6,"c":4.78,"v":46600},{"d":"2009-07-07","o":4.77,"h":4.77,"l":4.56,"c":4.56,"v":10800},{"d":"2009-07-08","o":4.5,"h":4.55,"l":4.33,"c":4.33,"v":58700},{"d":"2009-07-09","o":4.35,"h":4.46,"l":4.2,"c":4.27,"v":14500},{"d":"2009-07-10","o":4.2,"h":4.79,"l":4.2,"c":4.73,"v":30600},{"d":"2009-07-13","o":4.83,"h":4.87,"l":4.77,"c":4.83,"v":6500},{"d":"2009-07-14","o":4.92,"h":4.95,"l":4.68,"c":4.84,"v":19100},{"d":"2009-07-15","o":4.93,"h":5.14,"l":4.93,"c":5,"v":11800},{"d":"2009-07-16","o":5,"h":5.11,"l":5,"c":5,"v":6800},{"d":"2009-07-17","o":4.91,"h":5.05,"l":4.78,"c":4.94,"v":18200},{"d":"2009-07-20","o":4.96,"h":5,"l":4.65,"c":4.89,"v":7600},{"d":"2009-07-21","o":4.83,"h":5.08,"l":4.77,"c":4.98,"v":22600},{"d":"2009-07-22","o":4.78,"h":5.5,"l":4.78,"c":5.45,"v":38700},{"d":"2009-07-23","o":5.38,"h":5.56,"l":5.35,"c":5.52,"v":19400},{"d":"2009-07-24","o":5.61,"h":5.74,"l":5.54,"c":5.56,"v":19500},{"d":"2009-07-27","o":5.48,"h":5.75,"l":5.41,"c":5.69,"v":20800},{"d":"2009-07-28","o":5.62,"h":5.64,"l":5.57,"c":5.57,"v":17500},{"d":"2009-07-29","o":5.53,"h":5.65,"l":5.43,"c":5.65,"v":11900},{"d":"2009-07-30","o":5.57,"h":5.65,"l":5.29,"c":5.65,"v":12200},{"d":"2009-07-31","o":5.6,"h":5.74,"l":5.48,"c":5.74,"v":4900},{"d":"2009-08-03","o":5.7,"h":6.11,"l":5.59,"c":6,"v":47300},{"d":"2009-08-04","o":5.9,"h":5.91,"l":5.8,"c":5.83,"v":33500},{"d":"2009-08-05","o":5.82,"h":5.83,"l":5.02,"c":5.64,"v":25400},{"d":"2009-08-06","o":5.64,"h":5.95,"l":5.58,"c":5.59,"v":35000},{"d":"2009-08-07","o":5.53,"h":5.78,"l":5.53,"c":5.63,"v":28000},{"d":"2009-08-10","o":5.6,"h":5.68,"l":5.18,"c":5.37,"v":42900},{"d":"2009-08-11","o":5.35,"h":5.4,"l":4.71,"c":5.08,"v":59300},{"d":"2009-08-12","o":4.99,"h":5.23,"l":4.86,"c":5.05,"v":27800},{"d":"2009-08-13","o":5.11,"h":5.35,"l":4.9,"c":4.93,"v":51200},{"d":"2009-08-14","o":5.08,"h":5.08,"l":4.89,"c":4.91,"v":9200},{"d":"2009-08-17","o":4.86,"h":5.03,"l":4.85,"c":4.86,"v":4800},{"d":"2009-08-18","o":4.91,"h":5.01,"l":4.87,"c":4.99,"v":7800},{"d":"2009-08-19","o":4.95,"h":4.95,"l":4.85,"c":4.9,"v":2000},{"d":"2009-08-20","o":4.99,"h":5.04,"l":4.9,"c":5.04,"v":7800},{"d":"2009-08-21","o":4.99,"h":5.13,"l":4.99,"c":5.05,"v":17300},{"d":"2009-08-24","o":5.01,"h":5.16,"l":5.01,"c":5.06,"v":7300},{"d":"2009-08-25","o":5.01,"h":5.06,"l":4.9,"c":4.95,"v":13700},{"d":"2009-08-26","o":5,"h":5.17,"l":4.97,"c":5.03,"v":16700},{"d":"2009-08-27","o":5,"h":5.05,"l":5,"c":5.03,"v":9400},{"d":"2009-08-28","o":5.02,"h":5.1,"l":5,"c":5.03,"v":16600},{"d":"2009-08-31","o":5.03,"h":5.12,"l":4.89,"c":4.95,"v":45200},{"d":"2009-09-01","o":4.94,"h":4.94,"l":4.85,"c":4.9,"v":20300},{"d":"2009-09-02","o":4.96,"h":4.99,"l":4.85,"c":4.85,"v":8000},{"d":"2009-09-03","o":4.9,"h":4.95,"l":4.89,"c":4.94,"v":3700},{"d":"2009-09-04","o":4.94,"h":5.08,"l":4.94,"c":5.01,"v":12200},{"d":"2009-09-08","o":5,"h":5.07,"l":4.99,"c":5.01,"v":12200},{"d":"2009-09-09","o":5.08,"h":5.2,"l":5.05,"c":5.05,"v":18400},{"d":"2009-09-10","o":5.05,"h":5.14,"l":5.02,"c":5.09,"v":25300},{"d":"2009-09-11","o":5.08,"h":5.09,"l":4.95,"c":5.01,"v":38600},{"d":"2009-09-14","o":5.01,"h":5.11,"l":5,"c":5.09,"v":34700},{"d":"2009-09-15","o":5.05,"h":5.24,"l":4.98,"c":5.2,"v":18200},{"d":"2009-09-16","o":5.21,"h":5.41,"l":5.14,"c":5.33,"v":15100},{"d":"2009-09-17","o":5.3,"h":5.58,"l":5.21,"c":5.53,"v":48100},{"d":"2009-09-18","o":5.41,"h":5.55,"l":5.41,"c":5.5,"v":35300},{"d":"2009-09-21","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":24600},{"d":"2009-09-22","o":5.71,"h":5.85,"l":5.53,"c":5.81,"v":16100},{"d":"2009-09-23","o":5.82,"h":5.89,"l":5.65,"c":5.89,"v":11300},{"d":"2009-09-24","o":5.57,"h":5.74,"l":5.3,"c":5.74,"v":24200},{"d":"2009-09-25","o":5.66,"h":5.66,"l":5.29,"c":5.34,"v":10700},{"d":"2009-09-28","o":5.51,"h":5.55,"l":5.26,"c":5.49,"v":39200},{"d":"2009-09-29","o":5.51,"h":5.51,"l":5.25,"c":5.46,"v":23200},{"d":"2009-09-30","o":5.25,"h":5.49,"l":5.25,"c":5.3,"v":12600},{"d":"2009-10-01","o":5.37,"h":5.41,"l":5.16,"c":5.16,"v":17600},{"d":"2009-10-02","o":5.15,"h":5.21,"l":5.04,"c":5.1,"v":14500},{"d":"2009-10-05","o":5.19,"h":5.35,"l":5.02,"c":5.18,"v":3600},{"d":"2009-10-06","o":5.15,"h":5.27,"l":5.15,"c":5.27,"v":8000},{"d":"2009-10-07","o":5.31,"h":5.31,"l":5.01,"c":5.01,"v":15700},{"d":"2009-10-08","o":5.05,"h":5.12,"l":5.01,"c":5.07,"v":29300},{"d":"2009-10-09","o":5.04,"h":5.28,"l":5.03,"c":5.28,"v":8300},{"d":"2009-10-12","o":5.05,"h":5.4,"l":5.05,"c":5.4,"v":14000},{"d":"2009-10-13","o":5.32,"h":5.79,"l":5.1,"c":5.69,"v":52100},{"d":"2009-10-14","o":5.71,"h":6.06,"l":5.71,"c":5.86,"v":85900},{"d":"2009-10-15","o":5.83,"h":5.91,"l":5.54,"c":5.71,"v":15200},{"d":"2009-10-16","o":5.61,"h":5.86,"l":5.5,"c":5.69,"v":23100},{"d":"2009-10-19","o":5.66,"h":5.85,"l":5.59,"c":5.8,"v":38700},{"d":"2009-10-20","o":5.81,"h":6.28,"l":5.81,"c":6.24,"v":203100},{"d":"2009-10-21","o":6.25,"h":6.35,"l":5.95,"c":6.05,"v":119300},{"d":"2009-10-22","o":6.11,"h":6.11,"l":6.01,"c":6.08,"v":28300},{"d":"2009-10-23","o":6.05,"h":6.16,"l":5.82,"c":5.85,"v":36600},{"d":"2009-10-26","o":5.92,"h":6.14,"l":5.8,"c":5.8,"v":17500},{"d":"2009-10-27","o":5.91,"h":5.97,"l":5.8,"c":5.91,"v":139800},{"d":"2009-10-28","o":5.96,"h":6.01,"l":5.5,"c":5.53,"v":58000},{"d":"2009-10-29","o":5.54,"h":5.63,"l":5.45,"c":5.58,"v":12500},{"d":"2009-10-30","o":5.52,"h":5.53,"l":5.36,"c":5.4,"v":25200},{"d":"2009-11-02","o":5.39,"h":5.39,"l":5.01,"c":5.06,"v":50100},{"d":"2009-11-03","o":5.05,"h":5.12,"l":4.9,"c":5.1,"v":78300},{"d":"2009-11-04","o":5.12,"h":5.23,"l":5,"c":5.1,"v":65200},{"d":"2009-11-05","o":5.17,"h":5.18,"l":5.05,"c":5.06,"v":22500},{"d":"2009-11-06","o":5.09,"h":5.16,"l":5.05,"c":5.1,"v":5900},{"d":"2009-11-09","o":5.1,"h":5.45,"l":5.1,"c":5.45,"v":61300},{"d":"2009-11-10","o":5.54,"h":5.54,"l":5.35,"c":5.47,"v":21700},{"d":"2009-11-11","o":5.41,"h":5.81,"l":5.41,"c":5.8,"v":49800},{"d":"2009-11-12","o":5.81,"h":5.84,"l":5.71,"c":5.77,"v":33400},{"d":"2009-11-13","o":5.75,"h":5.86,"l":5.71,"c":5.8,"v":19800},{"d":"2009-11-16","o":5.84,"h":6.2,"l":5.84,"c":6.1,"v":88600},{"d":"2009-11-17","o":6.1,"h":6.83,"l":6.03,"c":6.51,"v":119300},{"d":"2009-11-18","o":6.47,"h":6.6,"l":6.31,"c":6.5,"v":48800},{"d":"2009-11-19","o":6.59,"h":6.67,"l":6.26,"c":6.42,"v":37600},{"d":"2009-11-20","o":6.34,"h":6.6,"l":5.89,"c":6.15,"v":30500},{"d":"2009-11-23","o":6.18,"h":6.36,"l":5.98,"c":6.36,"v":26300},{"d":"2009-11-24","o":6.64,"h":6.65,"l":6.25,"c":6.44,"v":30500},{"d":"2009-11-25","o":6.46,"h":6.5,"l":6.11,"c":6.13,"v":97000},{"d":"2009-11-27","o":6,"h":6.23,"l":6,"c":6.2,"v":5500},{"d":"2009-11-30","o":6.2,"h":6.2,"l":5.77,"c":5.98,"v":99900},{"d":"2009-12-01","o":6.09,"h":6.09,"l":5.77,"c":5.97,"v":50100},{"d":"2009-12-02","o":6.04,"h":6.35,"l":5.96,"c":6.35,"v":28900},{"d":"2009-12-03","o":6.3,"h":6.58,"l":6.3,"c":6.55,"v":25500},{"d":"2009-12-04","o":6.64,"h":6.66,"l":6.42,"c":6.59,"v":37000},{"d":"2009-12-07","o":6.58,"h":6.75,"l":6.44,"c":6.53,"v":32900},{"d":"2009-12-08","o":6.45,"h":6.57,"l":6.44,"c":6.5,"v":22500},{"d":"2009-12-09","o":6.5,"h":6.67,"l":6.5,"c":6.5,"v":4400},{"d":"2009-12-10","o":6.5,"h":6.78,"l":6.5,"c":6.72,"v":10600},{"d":"2009-12-11","o":6.74,"h":7.23,"l":6.58,"c":7.12,"v":33900},{"d":"2009-12-14","o":7.12,"h":7.5,"l":7.12,"c":7.41,"v":61700},{"d":"2009-12-15","o":7.45,"h":7.65,"l":7.3,"c":7.44,"v":35100},{"d":"2009-12-16","o":7.35,"h":8.42,"l":7.35,"c":8.21,"v":170100},{"d":"2009-12-17","o":8.24,"h":8.24,"l":7.86,"c":8.2,"v":80100},{"d":"2009-12-18","o":8.72,"h":10.44,"l":8.7,"c":10.27,"v":419000},{"d":"2009-12-21","o":10.43,"h":10.49,"l":9.65,"c":10.1,"v":159500},{"d":"2009-12-22","o":10.12,"h":11.18,"l":9.7,"c":11.03,"v":302300},{"d":"2009-12-23","o":10.94,"h":11,"l":10.64,"c":10.98,"v":118100},{"d":"2009-12-24","o":10.99,"h":11.44,"l":10.7,"c":11.15,"v":80000},{"d":"2009-12-28","o":10.98,"h":11.2,"l":10.14,"c":10.74,"v":157000},{"d":"2009-12-29","o":10.59,"h":11.38,"l":10.22,"c":11.01,"v":172900},{"d":"2009-12-30","o":10.85,"h":10.96,"l":10.34,"c":10.94,"v":102200},{"d":"2009-12-31","o":10.98,"h":11.44,"l":10.8,"c":11.07,"v":142400},{"d":"2010-01-04","o":10.95,"h":11.58,"l":10.7,"c":11.03,"v":241200},{"d":"2010-01-05","o":11.17,"h":11.36,"l":10.9,"c":11.02,"v":147100},{"d":"2010-01-06","o":10.84,"h":11.6,"l":10.8,"c":10.98,"v":144400},{"d":"2010-01-07","o":11.13,"h":11.18,"l":10.85,"c":11,"v":47500},{"d":"2010-01-08","o":11.04,"h":11.27,"l":10.87,"c":11.11,"v":58400},{"d":"2010-01-11","o":11.13,"h":11.13,"l":10.85,"c":10.9,"v":43300},{"d":"2010-01-12","o":10.99,"h":10.99,"l":10.25,"c":10.53,"v":82100},{"d":"2010-01-13","o":11.97,"h":13.09,"l":11.31,"c":12.86,"v":1333400},{"d":"2010-01-14","o":13,"h":13,"l":12.21,"c":12.34,"v":184300},{"d":"2010-01-15","o":12.26,"h":12.26,"l":10.63,"c":10.89,"v":421800},{"d":"2010-01-19","o":11.71,"h":12.17,"l":11.18,"c":11.92,"v":461400},{"d":"2010-01-20","o":12,"h":12.72,"l":11.5,"c":12.48,"v":411300},{"d":"2010-01-21","o":12.46,"h":12.69,"l":11.6,"c":12.19,"v":196700},{"d":"2010-01-22","o":12.06,"h":12.2,"l":10.89,"c":10.97,"v":381600},{"d":"2010-01-25","o":11.12,"h":11.88,"l":10.6,"c":10.84,"v":170200},{"d":"2010-01-26","o":10.9,"h":11.19,"l":10.54,"c":10.84,"v":104100},{"d":"2010-01-27","o":10.73,"h":10.83,"l":10.24,"c":10.24,"v":134900},{"d":"2010-01-28","o":11.15,"h":11.29,"l":10.6,"c":10.92,"v":195100},{"d":"2010-01-29","o":10.99,"h":11.14,"l":10.32,"c":10.42,"v":75700},{"d":"2010-02-01","o":10.58,"h":10.7,"l":10.1,"c":10.66,"v":100100},{"d":"2010-02-02","o":10.83,"h":11.14,"l":10.67,"c":11,"v":83100},{"d":"2010-02-03","o":11,"h":11.18,"l":10.81,"c":11.02,"v":81000},{"d":"2010-02-04","o":10.98,"h":10.98,"l":10.33,"c":10.33,"v":127300},{"d":"2010-02-05","o":10.36,"h":10.54,"l":9.85,"c":10.44,"v":198600},{"d":"2010-02-08","o":10.51,"h":10.98,"l":10.19,"c":10.49,"v":77300},{"d":"2010-02-09","o":10.47,"h":10.93,"l":10.18,"c":10.18,"v":129600},{"d":"2010-02-10","o":9.9,"h":9.9,"l":8.04,"c":8.15,"v":847600},{"d":"2010-02-11","o":8.12,"h":9,"l":8.01,"c":8.97,"v":259400},{"d":"2010-02-12","o":8.7,"h":8.94,"l":8.45,"c":8.84,"v":150500},{"d":"2010-02-16","o":8.87,"h":9.07,"l":8.63,"c":9.05,"v":113800},{"d":"2010-02-17","o":9.05,"h":9.17,"l":8.73,"c":9.13,"v":93000},{"d":"2010-02-18","o":9.01,"h":9.18,"l":8.9,"c":8.92,"v":74300},{"d":"2010-02-19","o":8.76,"h":8.85,"l":8.56,"c":8.64,"v":97400},{"d":"2010-02-22","o":8.8,"h":8.8,"l":8.51,"c":8.54,"v":120000},{"d":"2010-02-23","o":8.52,"h":8.61,"l":8.41,"c":8.46,"v":87200},{"d":"2010-02-24","o":8.52,"h":8.54,"l":8.44,"c":8.44,"v":56100},{"d":"2010-02-25","o":8.32,"h":8.5,"l":8.22,"c":8.45,"v":64200},{"d":"2010-02-26","o":8.43,"h":8.69,"l":8.37,"c":8.69,"v":44300},{"d":"2010-03-01","o":8.75,"h":8.82,"l":8.58,"c":8.68,"v":38900},{"d":"2010-03-02","o":8.79,"h":9,"l":8.68,"c":8.77,"v":48500},{"d":"2010-03-03","o":8.79,"h":9.04,"l":8.6,"c":8.82,"v":103100},{"d":"2010-03-04","o":8.89,"h":8.89,"l":8.67,"c":8.77,"v":24100},{"d":"2010-03-05","o":8.8,"h":8.91,"l":8.73,"c":8.8,"v":35500},{"d":"2010-03-08","o":8.77,"h":8.95,"l":8.59,"c":8.95,"v":23300},{"d":"2010-03-09","o":8.96,"h":8.96,"l":8.65,"c":8.7,"v":135500},{"d":"2010-03-10","o":8.68,"h":8.69,"l":8.43,"c":8.53,"v":112600},{"d":"2010-03-11","o":8.53,"h":8.67,"l":8.45,"c":8.48,"v":79300},{"d":"2010-03-12","o":8.51,"h":8.66,"l":8.5,"c":8.59,"v":53400},{"d":"2010-03-15","o":8.56,"h":8.71,"l":8.45,"c":8.63,"v":59500},{"d":"2010-03-16","o":8.62,"h":8.93,"l":8.56,"c":8.93,"v":41100},{"d":"2010-03-17","o":8.93,"h":9.93,"l":8.93,"c":9.65,"v":103100},{"d":"2010-03-18","o":9.71,"h":9.71,"l":9.32,"c":9.39,"v":47300},{"d":"2010-03-19","o":9.68,"h":9.68,"l":9.16,"c":9.22,"v":51500},{"d":"2010-03-22","o":9.25,"h":9.42,"l":9.01,"c":9.41,"v":35100},{"d":"2010-03-23","o":9.41,"h":9.53,"l":9.41,"c":9.51,"v":43800},{"d":"2010-03-24","o":9.5,"h":9.5,"l":9.41,"c":9.41,"v":15400},{"d":"2010-03-25","o":9.51,"h":9.54,"l":9.41,"c":9.46,"v":28300},{"d":"2010-03-26","o":9.53,"h":9.84,"l":9.44,"c":9.8,"v":45100},{"d":"2010-03-29","o":9.82,"h":10.23,"l":9.82,"c":10.16,"v":87500},{"d":"2010-03-30","o":10.22,"h":10.38,"l":9.77,"c":9.84,"v":57700},{"d":"2010-03-31","o":9.84,"h":10.34,"l":9.72,"c":10.09,"v":54100},{"d":"2010-04-01","o":10.1,"h":10.32,"l":9.72,"c":9.79,"v":39700},{"d":"2010-04-05","o":9.81,"h":9.94,"l":9.57,"c":9.86,"v":63500},{"d":"2010-04-06","o":9.66,"h":9.76,"l":9.59,"c":9.64,"v":21600},{"d":"2010-04-07","o":9.54,"h":9.57,"l":9.15,"c":9.57,"v":103000},{"d":"2010-04-08","o":9.61,"h":9.67,"l":9.37,"c":9.38,"v":10000},{"d":"2010-04-09","o":9.13,"h":9.55,"l":8.93,"c":9.31,"v":95300},{"d":"2010-04-12","o":9.32,"h":9.32,"l":9.12,"c":9.22,"v":28700},{"d":"2010-04-13","o":9.14,"h":10.22,"l":9.14,"c":9.26,"v":171400},{"d":"2010-04-14","o":9.27,"h":9.88,"l":9.26,"c":9.88,"v":43500},{"d":"2010-04-15","o":9.9,"h":10.02,"l":9.74,"c":9.74,"v":53500},{"d":"2010-04-16","o":9.95,"h":10.2,"l":9.73,"c":9.89,"v":93300},{"d":"2010-04-19","o":9.77,"h":9.87,"l":9.69,"c":9.75,"v":80400},{"d":"2010-04-20","o":10.13,"h":10.32,"l":9.81,"c":10.13,"v":51700},{"d":"2010-04-21","o":10.08,"h":10.15,"l":9.85,"c":10.09,"v":35500},{"d":"2010-04-22","o":10,"h":10.13,"l":9.87,"c":10,"v":32100},{"d":"2010-04-23","o":10,"h":10.01,"l":9.9,"c":9.95,"v":27900},{"d":"2010-04-26","o":10,"h":10,"l":9.85,"c":9.93,"v":31700},{"d":"2010-04-27","o":9.85,"h":9.94,"l":9.81,"c":9.87,"v":23900},{"d":"2010-04-28","o":10.04,"h":10.04,"l":9.54,"c":9.68,"v":48000},{"d":"2010-04-29","o":9.78,"h":10.06,"l":9.75,"c":9.79,"v":16500},{"d":"2010-04-30","o":9.95,"h":9.97,"l":9.51,"c":9.57,"v":41200},{"d":"2010-05-03","o":9.68,"h":9.72,"l":9.61,"c":9.65,"v":13200},{"d":"2010-05-04","o":9.6,"h":9.6,"l":9.27,"c":9.31,"v":26900},{"d":"2010-05-05","o":9.25,"h":9.34,"l":9,"c":9.13,"v":46700},{"d":"2010-05-06","o":9.08,"h":9.35,"l":9.02,"c":9.27,"v":52900},{"d":"2010-05-07","o":9.18,"h":9.31,"l":8.6,"c":8.6,"v":37800},{"d":"2010-05-10","o":9.15,"h":9.26,"l":8.94,"c":9.05,"v":21300},{"d":"2010-05-11","o":8.9,"h":9.45,"l":8.9,"c":9.41,"v":31100},{"d":"2010-05-12","o":9.36,"h":10.15,"l":9.36,"c":9.97,"v":65900},{"d":"2010-05-13","o":9.97,"h":10.23,"l":9.85,"c":9.99,"v":76200},{"d":"2010-05-14","o":9.84,"h":9.87,"l":9.41,"c":9.49,"v":26500},{"d":"2010-05-17","o":9.86,"h":9.86,"l":9.43,"c":9.69,"v":30400},{"d":"2010-05-18","o":9.85,"h":9.88,"l":9.27,"c":9.33,"v":17800},{"d":"2010-05-19","o":9.33,"h":9.67,"l":9.08,"c":9.29,"v":41300},{"d":"2010-05-20","o":9.29,"h":9.29,"l":8.53,"c":8.97,"v":75900},{"d":"2010-05-21","o":8.62,"h":9.21,"l":8.5,"c":9.07,"v":39900},{"d":"2010-05-24","o":9,"h":9.04,"l":8.8,"c":8.96,"v":22800},{"d":"2010-05-25","o":8.56,"h":9.27,"l":8.56,"c":9.07,"v":159000},{"d":"2010-05-26","o":9.39,"h":9.49,"l":8.85,"c":9,"v":70500},{"d":"2010-05-27","o":8.95,"h":9.46,"l":8.95,"c":9.43,"v":68100},{"d":"2010-05-28","o":9.28,"h":9.48,"l":9.28,"c":9.47,"v":13600},{"d":"2010-06-01","o":9.41,"h":9.44,"l":8.92,"c":9.03,"v":50600},{"d":"2010-06-02","o":9.1,"h":9.54,"l":9.05,"c":9.43,"v":55300},{"d":"2010-06-03","o":9.52,"h":9.52,"l":9.15,"c":9.43,"v":56200},{"d":"2010-06-04","o":9.21,"h":9.31,"l":8.88,"c":9,"v":66200},{"d":"2010-06-07","o":8.97,"h":9.31,"l":8.77,"c":8.77,"v":42700},{"d":"2010-06-08","o":8.82,"h":8.83,"l":8.67,"c":8.73,"v":23400},{"d":"2010-06-09","o":8.9,"h":8.9,"l":8.55,"c":8.64,"v":42500},{"d":"2010-06-10","o":8.71,"h":8.95,"l":8.7,"c":8.9,"v":18700},{"d":"2010-06-11","o":8.78,"h":8.85,"l":8.72,"c":8.78,"v":18800},{"d":"2010-06-14","o":8.95,"h":9.18,"l":8.8,"c":9.02,"v":21900},{"d":"2010-06-15","o":9,"h":9.29,"l":9,"c":9.25,"v":30100},{"d":"2010-06-16","o":9.08,"h":9.46,"l":9.08,"c":9.45,"v":19200},{"d":"2010-06-17","o":9.25,"h":9.25,"l":8.95,"c":9,"v":54300},{"d":"2010-06-18","o":9.07,"h":9.14,"l":8.87,"c":9.07,"v":9900},{"d":"2010-06-21","o":9.28,"h":9.31,"l":8.99,"c":9,"v":14300},{"d":"2010-06-22","o":8.93,"h":9.11,"l":8.83,"c":8.92,"v":11400},{"d":"2010-06-23","o":8.95,"h":8.95,"l":8.65,"c":8.86,"v":19800},{"d":"2010-06-24","o":8.86,"h":8.93,"l":8.6,"c":8.82,"v":13400},{"d":"2010-06-25","o":8.74,"h":8.83,"l":8.59,"c":8.76,"v":25600},{"d":"2010-06-28","o":8.75,"h":8.78,"l":8.7,"c":8.7,"v":17400},{"d":"2010-06-29","o":8.65,"h":8.65,"l":8.25,"c":8.27,"v":47400},{"d":"2010-06-30","o":8.35,"h":8.35,"l":8.25,"c":8.35,"v":12800},{"d":"2010-07-01","o":8.5,"h":8.75,"l":8.41,"c":8.71,"v":70400},{"d":"2010-07-02","o":8.73,"h":8.85,"l":8.55,"c":8.59,"v":41200},{"d":"2010-07-06","o":8.71,"h":8.75,"l":8.23,"c":8.6,"v":30600},{"d":"2010-07-07","o":8.51,"h":8.94,"l":8.32,"c":8.67,"v":40500},{"d":"2010-07-08","o":8.7,"h":8.8,"l":8.14,"c":8.65,"v":78900},{"d":"2010-07-09","o":8.63,"h":8.7,"l":8.47,"c":8.69,"v":54400},{"d":"2010-07-12","o":8.77,"h":8.94,"l":8.52,"c":8.59,"v":30100},{"d":"2010-07-13","o":8.8,"h":8.8,"l":8.5,"c":8.61,"v":78000},{"d":"2010-07-14","o":9.92,"h":9.92,"l":9.13,"c":9.5,"v":420600},{"d":"2010-07-15","o":9.35,"h":9.36,"l":9.1,"c":9.3,"v":69700},{"d":"2010-07-16","o":9.21,"h":9.47,"l":9.16,"c":9.27,"v":36400},{"d":"2010-07-19","o":9.31,"h":9.38,"l":9.25,"c":9.35,"v":14100},{"d":"2010-07-20","o":9.36,"h":9.93,"l":9.16,"c":9.84,"v":64200},{"d":"2010-07-21","o":9.91,"h":10.49,"l":9.75,"c":9.92,"v":150000},{"d":"2010-07-22","o":10.3,"h":10.33,"l":10.1,"c":10.33,"v":61500},{"d":"2010-07-23","o":10.3,"h":10.45,"l":10.18,"c":10.32,"v":64600},{"d":"2010-07-26","o":10.3,"h":10.48,"l":10.25,"c":10.29,"v":58200},{"d":"2010-07-27","o":10.3,"h":10.32,"l":10.25,"c":10.3,"v":72400},{"d":"2010-07-28","o":10.24,"h":10.3,"l":10.01,"c":10.1,"v":108900},{"d":"2010-07-29","o":10.01,"h":10.17,"l":9.76,"c":10.11,"v":28200},{"d":"2010-07-30","o":9.89,"h":10.21,"l":9.63,"c":10.08,"v":56700},{"d":"2010-08-02","o":10.1,"h":10.2,"l":9.93,"c":10.14,"v":119500},{"d":"2010-08-03","o":9.95,"h":10.26,"l":9.95,"c":10.18,"v":35400},{"d":"2010-08-04","o":10.14,"h":10.8,"l":10.1,"c":10.52,"v":127200},{"d":"2010-08-05","o":10.61,"h":10.83,"l":10.61,"c":10.73,"v":155700},{"d":"2010-08-06","o":10.97,"h":10.97,"l":10.26,"c":10.64,"v":212600},{"d":"2010-08-09","o":10.75,"h":12.3,"l":10.6,"c":12.06,"v":333200},{"d":"2010-08-10","o":12.17,"h":12.47,"l":11.75,"c":12.22,"v":283800},{"d":"2010-08-11","o":12.18,"h":12.18,"l":11.31,"c":11.67,"v":142900},{"d":"2010-08-12","o":11.17,"h":11.97,"l":11.17,"c":11.85,"v":130500},{"d":"2010-08-13","o":11.5,"h":12.15,"l":11.5,"c":11.92,"v":119200},{"d":"2010-08-16","o":11.99,"h":13,"l":11.94,"c":12.6,"v":373200},{"d":"2010-08-17","o":12.86,"h":14.27,"l":12.76,"c":13.25,"v":493900},{"d":"2010-08-18","o":13.48,"h":13.8,"l":13.04,"c":13.34,"v":137000},{"d":"2010-08-19","o":13.4,"h":14.05,"l":13.38,"c":14.03,"v":252900},{"d":"2010-08-20","o":14.04,"h":14.75,"l":13.73,"c":14.31,"v":219500},{"d":"2010-08-23","o":14.5,"h":14.65,"l":13.85,"c":14.3,"v":190600},{"d":"2010-08-24","o":14.07,"h":14.25,"l":13.8,"c":14.11,"v":169600},{"d":"2010-08-25","o":13.92,"h":13.99,"l":13.04,"c":13.65,"v":173300},{"d":"2010-08-26","o":13.54,"h":13.87,"l":12.64,"c":12.77,"v":155100},{"d":"2010-08-27","o":12.81,"h":13.71,"l":12.63,"c":13.69,"v":107800},{"d":"2010-08-30","o":13.73,"h":13.99,"l":13.09,"c":13.14,"v":74900},{"d":"2010-08-31","o":13.2,"h":13.71,"l":12.91,"c":13.62,"v":90800},{"d":"2010-09-01","o":13.75,"h":14.4,"l":13.75,"c":14.27,"v":296800},{"d":"2010-09-02","o":14.78,"h":15.8,"l":14.78,"c":15.78,"v":619400},{"d":"2010-09-03","o":15.98,"h":16.49,"l":15.8,"c":15.92,"v":408300},{"d":"2010-09-07","o":15.95,"h":16.97,"l":15.95,"c":15.95,"v":543300},{"d":"2010-09-08","o":16.08,"h":16.2,"l":15.55,"c":15.73,"v":162000},{"d":"2010-09-09","o":15.75,"h":16.15,"l":15.37,"c":15.49,"v":276400},{"d":"2010-09-10","o":15.5,"h":15.54,"l":14.64,"c":14.93,"v":340800},{"d":"2010-09-13","o":15.1,"h":15.81,"l":15.02,"c":15.68,"v":223400},{"d":"2010-09-14","o":15.75,"h":16.27,"l":15.5,"c":15.71,"v":213500},{"d":"2010-09-15","o":15.59,"h":16.16,"l":15.25,"c":15.91,"v":167000},{"d":"2010-09-16","o":15.94,"h":16.42,"l":15.64,"c":15.96,"v":194900},{"d":"2010-09-17","o":16.24,"h":16.38,"l":14.79,"c":15.22,"v":252900},{"d":"2010-09-20","o":15.3,"h":15.65,"l":14.89,"c":15.45,"v":156800},{"d":"2010-09-21","o":15.43,"h":16.2,"l":15.1,"c":15.81,"v":358000},{"d":"2010-09-22","o":15.93,"h":16.38,"l":15.4,"c":16.01,"v":184900},{"d":"2010-09-23","o":16,"h":17.75,"l":15.75,"c":17.2,"v":758200},{"d":"2010-09-24","o":17.54,"h":17.79,"l":17.32,"c":17.68,"v":278700},{"d":"2010-09-27","o":17.8,"h":18.36,"l":17.56,"c":18.25,"v":269200},{"d":"2010-09-28","o":18.37,"h":18.37,"l":17.66,"c":18.14,"v":159600},{"d":"2010-09-29","o":18.27,"h":18.3,"l":17.88,"c":18.15,"v":113700},{"d":"2010-09-30","o":18.3,"h":18.57,"l":17.53,"c":17.96,"v":145200},{"d":"2010-10-01","o":18.12,"h":18.44,"l":17.54,"c":17.87,"v":130100},{"d":"2010-10-04","o":17.89,"h":18.27,"l":17.11,"c":17.31,"v":165500},{"d":"2010-10-05","o":17.62,"h":19.04,"l":17.62,"c":18.9,"v":618500},{"d":"2010-10-06","o":19,"h":19,"l":18.06,"c":18.39,"v":203200},{"d":"2010-10-07","o":18.42,"h":18.45,"l":17.56,"c":18.31,"v":182600},{"d":"2010-10-08","o":18.31,"h":18.44,"l":17.87,"c":18.05,"v":136000},{"d":"2010-10-11","o":18.15,"h":18.6,"l":17.18,"c":17.42,"v":342700},{"d":"2010-10-12","o":17.43,"h":18.44,"l":16.78,"c":18.09,"v":285500},{"d":"2010-10-13","o":18.11,"h":18.38,"l":17.5,"c":17.66,"v":177900},{"d":"2010-10-14","o":17.55,"h":18.8,"l":17.33,"c":18.51,"v":381200},{"d":"2010-10-15","o":18.85,"h":19.67,"l":18.77,"c":19.45,"v":457700},{"d":"2010-10-18","o":19.44,"h":19.94,"l":18.54,"c":19.66,"v":391600},{"d":"2010-10-19","o":19.27,"h":19.64,"l":17.63,"c":18.11,"v":258600},{"d":"2010-10-20","o":18.11,"h":18.52,"l":17.03,"c":17.37,"v":337100},{"d":"2010-10-21","o":17.51,"h":17.75,"l":16.15,"c":16.62,"v":310600},{"d":"2010-10-22","o":16.74,"h":17.44,"l":16.5,"c":17.35,"v":195000},{"d":"2010-10-25","o":17.37,"h":17.85,"l":17.37,"c":17.59,"v":139600},{"d":"2010-10-26","o":17.4,"h":17.6,"l":16.8,"c":17.14,"v":81800},{"d":"2010-10-27","o":17,"h":17.67,"l":16.9,"c":17.5,"v":89900},{"d":"2010-10-28","o":17.5,"h":17.65,"l":16.74,"c":16.93,"v":97300},{"d":"2010-10-29","o":16.81,"h":17.18,"l":16.39,"c":16.74,"v":160800},{"d":"2010-11-01","o":17.49,"h":17.8,"l":16.88,"c":17.27,"v":208400},{"d":"2010-11-02","o":17.35,"h":17.35,"l":16.91,"c":17.13,"v":84000},{"d":"2010-11-03","o":17.25,"h":17.35,"l":16.88,"c":17.2,"v":66300},{"d":"2010-11-04","o":17.36,"h":18.95,"l":17.32,"c":18.76,"v":369600},{"d":"2010-11-05","o":18.87,"h":18.96,"l":18.2,"c":18.27,"v":118100},{"d":"2010-11-08","o":18.12,"h":18.7,"l":18.07,"c":18.47,"v":97800},{"d":"2010-11-09","o":18.45,"h":18.73,"l":17.18,"c":17.44,"v":199700},{"d":"2010-11-10","o":17.36,"h":17.38,"l":16.4,"c":17.11,"v":179400},{"d":"2010-11-11","o":16.85,"h":17.94,"l":16.85,"c":17.12,"v":186400},{"d":"2010-11-12","o":16.98,"h":17.39,"l":16.65,"c":17.28,"v":159000},{"d":"2010-11-15","o":19.73,"h":20.73,"l":18.31,"c":18.49,"v":1153600},{"d":"2010-11-16","o":18.47,"h":18.92,"l":18.38,"c":18.55,"v":316700},{"d":"2010-11-17","o":18.45,"h":18.45,"l":15.55,"c":15.76,"v":1276300},{"d":"2010-11-18","o":16.5,"h":17.32,"l":16.05,"c":17,"v":601600},{"d":"2010-11-19","o":17.07,"h":17.82,"l":16.89,"c":17.5,"v":270600},{"d":"2010-11-22","o":17.79,"h":17.98,"l":17.47,"c":17.97,"v":283500},{"d":"2010-11-23","o":17.78,"h":18.63,"l":17.62,"c":18.45,"v":299900},{"d":"2010-11-24","o":18.67,"h":18.89,"l":18.3,"c":18.84,"v":240900},{"d":"2010-11-26","o":18.68,"h":19.99,"l":18.52,"c":19.94,"v":203000},{"d":"2010-11-29","o":20.79,"h":21.69,"l":20.04,"c":20.97,"v":874900},{"d":"2010-11-30","o":21,"h":21.01,"l":20.1,"c":20.7,"v":452000},{"d":"2010-12-01","o":21.07,"h":21.77,"l":20.81,"c":21.55,"v":379500},{"d":"2010-12-02","o":21.9,"h":23.38,"l":21.76,"c":23.26,"v":447700},{"d":"2010-12-03","o":23.19,"h":23.56,"l":22.39,"c":23.18,"v":294500},{"d":"2010-12-06","o":23.55,"h":25.04,"l":23.5,"c":24.99,"v":604800},{"d":"2010-12-07","o":25.49,"h":25.63,"l":23.28,"c":23.88,"v":653600},{"d":"2010-12-08","o":24,"h":24.49,"l":23.36,"c":24.01,"v":222800},{"d":"2010-12-09","o":24.87,"h":25.25,"l":24.06,"c":24.61,"v":313400},{"d":"2010-12-10","o":24.95,"h":25.24,"l":24.5,"c":25.04,"v":361800},{"d":"2010-12-13","o":25.26,"h":25.39,"l":24.8,"c":24.96,"v":319400},{"d":"2010-12-14","o":25,"h":25,"l":22.74,"c":23.15,"v":450700},{"d":"2010-12-15","o":23.13,"h":23.22,"l":22.04,"c":23.01,"v":281900},{"d":"2010-12-16","o":23.01,"h":24.45,"l":23.01,"c":24.4,"v":230500},{"d":"2010-12-17","o":24.62,"h":24.62,"l":23.95,"c":24.54,"v":207300},{"d":"2010-12-20","o":24.69,"h":26.34,"l":24.56,"c":26.13,"v":405300},{"d":"2010-12-21","o":26.45,"h":26.49,"l":24.97,"c":25.51,"v":345900},{"d":"2010-12-22","o":25.82,"h":26.2,"l":25.48,"c":26.08,"v":146600},{"d":"2010-12-23","o":26.24,"h":26.49,"l":25.55,"c":25.76,"v":137800},{"d":"2010-12-27","o":25.78,"h":26.49,"l":25.31,"c":26.44,"v":138300},{"d":"2010-12-28","o":26.61,"h":27.11,"l":26.54,"c":26.76,"v":161800},{"d":"2010-12-29","o":26.89,"h":27.19,"l":25.92,"c":26.27,"v":229000},{"d":"2010-12-30","o":26.42,"h":26.63,"l":25.33,"c":25.58,"v":180300},{"d":"2010-12-31","o":25.51,"h":25.53,"l":25.03,"c":25.15,"v":153200},{"d":"2011-01-03","o":25.37,"h":26.41,"l":25.3,"c":25.99,"v":182000},{"d":"2011-01-04","o":26.25,"h":26.41,"l":22.75,"c":24.42,"v":665000},{"d":"2011-01-05","o":24.43,"h":25.46,"l":24.14,"c":25.02,"v":223700},{"d":"2011-01-06","o":25.21,"h":25.98,"l":25.01,"c":25.06,"v":128700},{"d":"2011-01-07","o":25.07,"h":25.19,"l":24.51,"c":25.14,"v":182200},{"d":"2011-01-10","o":25,"h":25.77,"l":24.63,"c":25.73,"v":177300},{"d":"2011-01-11","o":28,"h":28.42,"l":27.02,"c":28.21,"v":782900},{"d":"2011-01-12","o":28.48,"h":29.65,"l":28.45,"c":29.07,"v":535800},{"d":"2011-01-13","o":29.13,"h":29.35,"l":27.61,"c":27.92,"v":461000},{"d":"2011-01-14","o":28.2,"h":28.29,"l":27.05,"c":27.3,"v":352600},{"d":"2011-01-18","o":27.78,"h":28.5,"l":27.3,"c":27.94,"v":295200},{"d":"2011-01-19","o":27.95,"h":28.33,"l":25.42,"c":26.46,"v":559300},{"d":"2011-01-20","o":26.13,"h":26.3,"l":24.61,"c":25.42,"v":313700},{"d":"2011-01-21","o":25.53,"h":26.14,"l":24.87,"c":24.94,"v":203800},{"d":"2011-01-24","o":25.08,"h":26.16,"l":24.9,"c":25.88,"v":215700},{"d":"2011-01-25","o":25.8,"h":26.15,"l":24.87,"c":25.21,"v":216100},{"d":"2011-01-26","o":25.16,"h":25.88,"l":24.9,"c":25.87,"v":170300},{"d":"2011-01-27","o":26,"h":27.25,"l":25.88,"c":26.75,"v":256000},{"d":"2011-01-28","o":27.07,"h":27.3,"l":25.35,"c":25.67,"v":253800},{"d":"2011-01-31","o":25.5,"h":25.65,"l":24.34,"c":25.61,"v":334500},{"d":"2011-02-01","o":25.72,"h":26.9,"l":25.72,"c":26.39,"v":340200},{"d":"2011-02-02","o":26.59,"h":28.5,"l":26.12,"c":28.19,"v":515200},{"d":"2011-02-03","o":28.33,"h":28.75,"l":27.13,"c":28,"v":262500},{"d":"2011-02-04","o":28.12,"h":28.3,"l":26.67,"c":27.16,"v":343400},{"d":"2011-02-07","o":27.16,"h":28.65,"l":27.16,"c":28.22,"v":420900},{"d":"2011-02-08","o":28.61,"h":28.99,"l":27.76,"c":28.93,"v":584200},{"d":"2011-02-09","o":30.43,"h":30.8,"l":26.52,"c":26.66,"v":1572100},{"d":"2011-02-10","o":26.39,"h":26.39,"l":23.89,"c":24.5,"v":1481600},{"d":"2011-02-11","o":24.33,"h":26.2,"l":24.21,"c":25.38,"v":661800},{"d":"2011-02-14","o":25.53,"h":25.95,"l":24.28,"c":24.64,"v":480300},{"d":"2011-02-15","o":24.63,"h":24.95,"l":24.32,"c":24.7,"v":274000},{"d":"2011-02-16","o":25,"h":25,"l":23.76,"c":24.43,"v":523100},{"d":"2011-02-17","o":24.42,"h":24.9,"l":23.54,"c":24.83,"v":439100},{"d":"2011-02-18","o":25.05,"h":25.49,"l":24.6,"c":25.05,"v":442200},{"d":"2011-02-22","o":24.75,"h":24.76,"l":22.63,"c":22.8,"v":704500},{"d":"2011-02-23","o":22.96,"h":23,"l":21.04,"c":22.11,"v":860200},{"d":"2011-02-24","o":22.09,"h":22.74,"l":21.18,"c":21.96,"v":386400},{"d":"2011-02-25","o":22.2,"h":23.09,"l":22.1,"c":22.99,"v":298700},{"d":"2011-02-28","o":23.09,"h":23.46,"l":22.05,"c":22.97,"v":443900},{"d":"2011-03-01","o":23.16,"h":23.55,"l":22.04,"c":22.06,"v":274700},{"d":"2011-03-02","o":21.65,"h":22.54,"l":21.52,"c":22.37,"v":240400},{"d":"2011-03-03","o":23,"h":24.08,"l":23,"c":23.9,"v":468600},{"d":"2011-03-04","o":24.13,"h":24.36,"l":23.3,"c":23.58,"v":260000},{"d":"2011-03-07","o":23.6,"h":24.27,"l":22.3,"c":22.61,"v":338700},{"d":"2011-03-08","o":22.61,"h":23.36,"l":21.83,"c":22.28,"v":246500},{"d":"2011-03-09","o":22.19,"h":22.46,"l":21.77,"c":21.88,"v":201700},{"d":"2011-03-10","o":21.57,"h":21.65,"l":20.4,"c":20.75,"v":409500},{"d":"2011-03-11","o":20.41,"h":21.54,"l":19.56,"c":21.46,"v":313300},{"d":"2011-03-14","o":21.22,"h":21.99,"l":20.94,"c":21.15,"v":258800},{"d":"2011-03-15","o":20.23,"h":22.37,"l":19.92,"c":22.13,"v":437100},{"d":"2011-03-16","o":22.1,"h":22.1,"l":21.28,"c":21.45,"v":345100},{"d":"2011-03-17","o":21.86,"h":22.27,"l":21.52,"c":21.89,"v":219000},{"d":"2011-03-18","o":22.42,"h":22.42,"l":21.4,"c":21.54,"v":267700},{"d":"2011-03-21","o":22,"h":22,"l":21.37,"c":21.76,"v":200700},{"d":"2011-03-22","o":21.72,"h":21.9,"l":21.27,"c":21.84,"v":175900},{"d":"2011-03-23","o":21.94,"h":23.04,"l":21.67,"c":22.95,"v":325100},{"d":"2011-03-24","o":23.22,"h":24.09,"l":23.02,"c":24,"v":267100},{"d":"2011-03-25","o":24.18,"h":24.68,"l":24,"c":24.31,"v":315400},{"d":"2011-03-28","o":24.44,"h":25.47,"l":24.27,"c":24.79,"v":293200},{"d":"2011-03-29","o":24.8,"h":25.35,"l":24.08,"c":25.13,"v":222800},{"d":"2011-03-30","o":25.5,"h":25.9,"l":25.24,"c":25.55,"v":193400},{"d":"2011-03-31","o":25.57,"h":25.69,"l":25,"c":25.24,"v":143300},{"d":"2011-04-01","o":25.63,"h":25.85,"l":24.93,"c":25.45,"v":238400},{"d":"2011-04-04","o":25.57,"h":26.03,"l":25.09,"c":25.27,"v":258100},{"d":"2011-04-05","o":25.33,"h":25.8,"l":25.27,"c":25.3,"v":141700},{"d":"2011-04-06","o":25.57,"h":25.8,"l":23.3,"c":24.23,"v":421600},{"d":"2011-04-07","o":24.29,"h":24.67,"l":23.53,"c":23.68,"v":259900},{"d":"2011-04-08","o":23.77,"h":23.85,"l":22.76,"c":23.15,"v":229100},{"d":"2011-04-11","o":23.1,"h":23.13,"l":22.1,"c":22.52,"v":255200},{"d":"2011-04-12","o":22.22,"h":22.36,"l":21.27,"c":22.31,"v":217900},{"d":"2011-04-13","o":23.5,"h":24.13,"l":23.05,"c":23.22,"v":423200},{"d":"2011-04-14","o":23.05,"h":23.87,"l":22.83,"c":23.27,"v":214400},{"d":"2011-04-15","o":23.22,"h":23.46,"l":22.88,"c":23.18,"v":155700},{"d":"2011-04-18","o":22.84,"h":22.85,"l":22.06,"c":22.25,"v":221200},{"d":"2011-04-19","o":22.21,"h":22.55,"l":22.05,"c":22.26,"v":191000},{"d":"2011-04-20","o":23.04,"h":23.26,"l":22.16,"c":22.4,"v":230300},{"d":"2011-04-21","o":22.53,"h":22.68,"l":22.19,"c":22.46,"v":184400},{"d":"2011-04-25","o":22.39,"h":22.6,"l":22.19,"c":22.4,"v":102000},{"d":"2011-04-26","o":22.28,"h":22.76,"l":22.27,"c":22.27,"v":162900},{"d":"2011-04-27","o":22.31,"h":22.88,"l":21.68,"c":22.5,"v":186000},{"d":"2011-04-28","o":22.34,"h":22.34,"l":21.7,"c":21.96,"v":187000},{"d":"2011-04-29","o":22.04,"h":23.05,"l":22.04,"c":22.88,"v":207000},{"d":"2011-05-02","o":22.95,"h":23.1,"l":22.26,"c":22.35,"v":141000},{"d":"2011-05-03","o":22.3,"h":22.55,"l":21.83,"c":21.9,"v":297000},{"d":"2011-05-04","o":21.5,"h":21.5,"l":19.77,"c":20.16,"v":565200},{"d":"2011-05-05","o":19.92,"h":20.36,"l":19.57,"c":19.89,"v":297200},{"d":"2011-05-06","o":20.2,"h":20.29,"l":20.01,"c":20.23,"v":179000},{"d":"2011-05-09","o":21.14,"h":21.14,"l":20.07,"c":20.26,"v":236000},{"d":"2011-05-10","o":20.26,"h":21.18,"l":20.26,"c":21.17,"v":440400},{"d":"2011-05-11","o":22.83,"h":23.09,"l":21.05,"c":21.55,"v":1300000},{"d":"2011-05-12","o":21.58,"h":22.91,"l":21.11,"c":22.52,"v":532000},{"d":"2011-05-13","o":22.77,"h":23.8,"l":22.57,"c":23.34,"v":588200},{"d":"2011-05-16","o":23.65,"h":23.67,"l":22.54,"c":22.65,"v":417900},{"d":"2011-05-17","o":22.09,"h":22.11,"l":20.81,"c":21.31,"v":588500},{"d":"2011-05-18","o":21.36,"h":21.95,"l":21.36,"c":21.85,"v":186900},{"d":"2011-05-19","o":22.01,"h":22.01,"l":21.45,"c":21.56,"v":219600},{"d":"2011-05-20","o":21.43,"h":21.91,"l":21.3,"c":21.91,"v":442300},{"d":"2011-05-23","o":21.33,"h":21.45,"l":20.45,"c":20.47,"v":267100},{"d":"2011-05-24","o":20.66,"h":20.93,"l":20.03,"c":20.45,"v":284400},{"d":"2011-05-25","o":20.29,"h":21.38,"l":20.23,"c":21.32,"v":361900},{"d":"2011-05-26","o":21.3,"h":21.74,"l":21.16,"c":21.65,"v":158300},{"d":"2011-05-27","o":21.72,"h":21.75,"l":21.18,"c":21.4,"v":140200},{"d":"2011-05-31","o":21.9,"h":22.09,"l":21.2,"c":21.88,"v":249900},{"d":"2011-06-01","o":21.7,"h":21.75,"l":21.03,"c":21.09,"v":147000},{"d":"2011-06-02","o":21,"h":21.03,"l":20.4,"c":20.66,"v":134500},{"d":"2011-06-03","o":20.08,"h":20.83,"l":20.06,"c":20.27,"v":144000},{"d":"2011-06-06","o":20.07,"h":20.54,"l":19.68,"c":19.77,"v":218200},{"d":"2011-06-07","o":19.7,"h":20.33,"l":19.64,"c":19.89,"v":203900},{"d":"2011-06-08","o":19.74,"h":20,"l":19,"c":19.19,"v":262500},{"d":"2011-06-09","o":19.23,"h":19.5,"l":18.75,"c":19.15,"v":137400},{"d":"2011-06-10","o":19.01,"h":19.09,"l":18.18,"c":18.54,"v":343500},{"d":"2011-06-13","o":18.57,"h":19.22,"l":18.4,"c":18.43,"v":265500},{"d":"2011-06-14","o":18.76,"h":19.35,"l":18.65,"c":19.18,"v":144300},{"d":"2011-06-15","o":18.88,"h":19.03,"l":18.34,"c":18.61,"v":130300},{"d":"2011-06-16","o":18.53,"h":18.67,"l":17.55,"c":18.11,"v":188800},{"d":"2011-06-17","o":18.38,"h":18.38,"l":17.5,"c":17.56,"v":271100},{"d":"2011-06-20","o":17.42,"h":18.64,"l":17.08,"c":18.22,"v":278600},{"d":"2011-06-21","o":18.34,"h":18.94,"l":18.2,"c":18.69,"v":202100},{"d":"2011-06-22","o":18.63,"h":19.21,"l":18.5,"c":18.76,"v":151900},{"d":"2011-06-23","o":18.45,"h":19.32,"l":18.15,"c":19.25,"v":196400},{"d":"2011-06-24","o":19.37,"h":19.98,"l":18.48,"c":18.59,"v":1796000},{"d":"2011-06-27","o":18.79,"h":20,"l":18.23,"c":19.65,"v":319800},{"d":"2011-06-28","o":19.84,"h":20.29,"l":19.65,"c":20.19,"v":238500},{"d":"2011-06-29","o":20.28,"h":20.33,"l":19.57,"c":20.21,"v":350700},{"d":"2011-06-30","o":20.21,"h":20.78,"l":20,"c":20.64,"v":131000},{"d":"2011-07-01","o":20.6,"h":21.3,"l":20.12,"c":21.25,"v":282700},{"d":"2011-07-05","o":21.65,"h":21.65,"l":20.45,"c":20.93,"v":267700},{"d":"2011-07-06","o":20.83,"h":21.09,"l":20.61,"c":21.06,"v":194900},{"d":"2011-07-07","o":21.17,"h":21.25,"l":19.89,"c":20.09,"v":356000},{"d":"2011-07-08","o":19.66,"h":20.6,"l":19.23,"c":20.42,"v":325900},{"d":"2011-07-11","o":19.88,"h":20.36,"l":19.43,"c":19.51,"v":187600},{"d":"2011-07-12","o":18.72,"h":18.97,"l":17.5,"c":17.98,"v":687300},{"d":"2011-07-13","o":18.22,"h":18.77,"l":17.78,"c":17.94,"v":409000},{"d":"2011-07-14","o":17.95,"h":18.42,"l":17.68,"c":17.77,"v":278800},{"d":"2011-07-15","o":17.92,"h":18.04,"l":17.69,"c":17.9,"v":175700},{"d":"2011-07-18","o":17.9,"h":18.42,"l":17.42,"c":17.96,"v":428300},{"d":"2011-07-19","o":18.24,"h":18.26,"l":17.82,"c":18.15,"v":310400},{"d":"2011-07-20","o":18.27,"h":18.36,"l":18,"c":18.32,"v":172200},{"d":"2011-07-21","o":18.37,"h":18.73,"l":18.05,"c":18.07,"v":292300},{"d":"2011-07-22","o":18.05,"h":18.75,"l":17.7,"c":18.74,"v":249200},{"d":"2011-07-25","o":18.44,"h":18.6,"l":18.01,"c":18.04,"v":164500},{"d":"2011-07-26","o":18,"h":18.1,"l":17.45,"c":17.47,"v":188200},{"d":"2011-07-27","o":17.39,"h":17.47,"l":16.53,"c":16.6,"v":452500},{"d":"2011-07-28","o":16.74,"h":17.51,"l":16.45,"c":17.17,"v":246500},{"d":"2011-07-29","o":16.88,"h":18.04,"l":16.48,"c":17.95,"v":408900},{"d":"2011-08-01","o":18.21,"h":18.53,"l":17.8,"c":18.42,"v":396900},{"d":"2011-08-02","o":18.35,"h":18.7,"l":17.75,"c":17.8,"v":383700},{"d":"2011-08-03","o":17.81,"h":18.13,"l":16.59,"c":17.71,"v":250200},{"d":"2011-08-04","o":17.35,"h":17.38,"l":16.26,"c":16.26,"v":347400},{"d":"2011-08-05","o":16.57,"h":16.94,"l":15.47,"c":16.4,"v":327600},{"d":"2011-08-08","o":15.61,"h":16.4,"l":15.29,"c":16.18,"v":567600},{"d":"2011-08-09","o":16.41,"h":17.42,"l":15.33,"c":16.56,"v":529700},{"d":"2011-08-10","o":13.01,"h":13.53,"l":11,"c":11.06,"v":1828000},{"d":"2011-08-11","o":11.27,"h":12.08,"l":10.89,"c":11.77,"v":1073900},{"d":"2011-08-12","o":11.81,"h":12.27,"l":11.51,"c":11.63,"v":640700},{"d":"2011-08-15","o":11.7,"h":12.22,"l":11.56,"c":11.85,"v":418000},{"d":"2011-08-16","o":12.02,"h":12.7,"l":11.77,"c":11.9,"v":426400},{"d":"2011-08-17","o":11.94,"h":12.12,"l":11.22,"c":11.46,"v":272800},{"d":"2011-08-18","o":10.83,"h":10.84,"l":10.25,"c":10.38,"v":434500},{"d":"2011-08-19","o":10.27,"h":11,"l":10.25,"c":10.3,"v":268700},{"d":"2011-08-22","o":10.44,"h":10.66,"l":9.76,"c":9.88,"v":405000},{"d":"2011-08-23","o":9.89,"h":10.77,"l":9.85,"c":10.36,"v":535400},{"d":"2011-08-24","o":10.36,"h":10.97,"l":10.35,"c":10.92,"v":435900},{"d":"2011-08-25","o":10.87,"h":11.19,"l":10.31,"c":10.37,"v":253400},{"d":"2011-08-26","o":10.19,"h":10.86,"l":10.04,"c":10.82,"v":182500},{"d":"2011-08-29","o":10.89,"h":11.4,"l":10.86,"c":11.39,"v":136300},{"d":"2011-08-30","o":11.3,"h":11.53,"l":11.02,"c":11.17,"v":204600},{"d":"2011-08-31","o":11.29,"h":11.53,"l":10.62,"c":10.85,"v":299100},{"d":"2011-09-01","o":10.84,"h":11.17,"l":10.35,"c":10.5,"v":230800},{"d":"2011-09-02","o":10.2,"h":10.52,"l":9.92,"c":10.05,"v":238100},{"d":"2011-09-06","o":9.7,"h":10.02,"l":9.56,"c":9.98,"v":189000},{"d":"2011-09-07","o":10.19,"h":10.42,"l":9.9,"c":10.39,"v":206600},{"d":"2011-09-08","o":10.32,"h":10.68,"l":9.73,"c":9.89,"v":179300},{"d":"2011-09-09","o":10,"h":10.25,"l":9.77,"c":10.04,"v":205100},{"d":"2011-09-12","o":10.01,"h":10.29,"l":9.58,"c":10.02,"v":167000},{"d":"2011-09-13","o":10.07,"h":11.26,"l":10.07,"c":10.93,"v":432200},{"d":"2011-09-14","o":11.24,"h":11.24,"l":10.7,"c":10.86,"v":186400},{"d":"2011-09-15","o":10.97,"h":10.97,"l":10.4,"c":10.68,"v":136800},{"d":"2011-09-16","o":10.71,"h":11.13,"l":10.65,"c":11.07,"v":247200},{"d":"2011-09-19","o":10.79,"h":11.03,"l":10.45,"c":10.49,"v":156900},{"d":"2011-09-20","o":10.49,"h":10.55,"l":9.79,"c":9.84,"v":162900},{"d":"2011-09-21","o":9.8,"h":10,"l":9.39,"c":9.39,"v":184600},{"d":"2011-09-22","o":9,"h":9.38,"l":8.66,"c":9.01,"v":238800},{"d":"2011-09-23","o":8.95,"h":9.59,"l":8.95,"c":9.24,"v":159100},{"d":"2011-09-26","o":9.21,"h":9.5,"l":8.76,"c":9.23,"v":172400},{"d":"2011-09-27","o":9.55,"h":9.78,"l":9.2,"c":9.29,"v":212700},{"d":"2011-09-28","o":9.3,"h":9.52,"l":8.62,"c":8.63,"v":253400},{"d":"2011-09-29","o":8.81,"h":9,"l":7.87,"c":8.22,"v":422200},{"d":"2011-09-30","o":8.07,"h":8.58,"l":7.86,"c":8,"v":217600},{"d":"2011-10-03","o":7.86,"h":8.1,"l":7.37,"c":7.51,"v":257300},{"d":"2011-10-04","o":7.36,"h":7.97,"l":7.12,"c":7.96,"v":317800},{"d":"2011-10-05","o":8,"h":8.59,"l":7.9,"c":8.53,"v":214900},{"d":"2011-10-06","o":8.52,"h":8.96,"l":8.44,"c":8.85,"v":157200},{"d":"2011-10-07","o":8.93,"h":8.96,"l":8.14,"c":8.2,"v":163800},{"d":"2011-10-10","o":8.41,"h":8.89,"l":8.38,"c":8.6,"v":186900},{"d":"2011-10-11","o":8.5,"h":8.98,"l":8.15,"c":8.89,"v":177700},{"d":"2011-10-12","o":8.99,"h":9.82,"l":8.92,"c":9.54,"v":301900},{"d":"2011-10-13","o":9.43,"h":9.62,"l":9.05,"c":9.59,"v":127400},{"d":"2011-10-14","o":9.77,"h":9.87,"l":9.52,"c":9.81,"v":78000},{"d":"2011-10-17","o":9.7,"h":9.7,"l":9.1,"c":9.2,"v":158700},{"d":"2011-10-18","o":9.24,"h":9.93,"l":8.8,"c":9.89,"v":176000},{"d":"2011-10-19","o":9.83,"h":9.98,"l":9.05,"c":9.1,"v":166900},{"d":"2011-10-20","o":9.02,"h":9.11,"l":8.6,"c":9.02,"v":189600},{"d":"2011-10-21","o":9.23,"h":9.46,"l":9.03,"c":9.13,"v":97900},{"d":"2011-10-24","o":9.18,"h":11.35,"l":9.16,"c":11.33,"v":485500},{"d":"2011-10-25","o":11.17,"h":11.3,"l":10.3,"c":10.37,"v":281900},{"d":"2011-10-26","o":10.43,"h":10.54,"l":9.48,"c":9.79,"v":403100},{"d":"2011-10-27","o":10.27,"h":11.27,"l":10.06,"c":11.01,"v":349600},{"d":"2011-10-28","o":10.8,"h":11.37,"l":10.8,"c":11.28,"v":158500},{"d":"2011-10-31","o":11.13,"h":11.27,"l":10.04,"c":10.22,"v":201000},{"d":"2011-11-01","o":9.66,"h":10.21,"l":9.62,"c":10.07,"v":178600},{"d":"2011-11-02","o":10.3,"h":10.68,"l":10.08,"c":10.64,"v":116700},{"d":"2011-11-03","o":10.8,"h":10.88,"l":10.31,"c":10.71,"v":149200},{"d":"2011-11-04","o":10.53,"h":11.6,"l":10.43,"c":11.27,"v":300400},{"d":"2011-11-07","o":11.28,"h":11.6,"l":10.56,"c":10.78,"v":204100},{"d":"2011-11-08","o":10.9,"h":11.08,"l":10.55,"c":10.78,"v":145200},{"d":"2011-11-09","o":10.5,"h":10.5,"l":9.96,"c":9.99,"v":175400},{"d":"2011-11-10","o":10.11,"h":10.35,"l":9.41,"c":9.79,"v":220200},{"d":"2011-11-11","o":9.97,"h":10.46,"l":9.84,"c":10.37,"v":177500},{"d":"2011-11-14","o":10.25,"h":10.51,"l":9.97,"c":10.22,"v":161800},{"d":"2011-11-15","o":10.16,"h":10.54,"l":9.89,"c":10.37,"v":317600},{"d":"2011-11-16","o":8.75,"h":9.39,"l":8.41,"c":8.62,"v":1232600},{"d":"2011-11-17","o":8.66,"h":9.23,"l":8.63,"c":8.69,"v":349200},{"d":"2011-11-18","o":8.76,"h":8.96,"l":8.59,"c":8.73,"v":224800},{"d":"2011-11-21","o":8.53,"h":8.57,"l":7.88,"c":8.33,"v":225800},{"d":"2011-11-22","o":8.31,"h":8.75,"l":8.29,"c":8.45,"v":198100},{"d":"2011-11-23","o":8.37,"h":8.43,"l":7.78,"c":7.86,"v":207000},{"d":"2011-11-25","o":7.84,"h":8.13,"l":7.75,"c":7.86,"v":60000},{"d":"2011-11-28","o":8.24,"h":8.92,"l":8.22,"c":8.39,"v":246100},{"d":"2011-11-29","o":8.36,"h":8.45,"l":8.14,"c":8.32,"v":65600},{"d":"2011-11-30","o":8.79,"h":9.12,"l":8.7,"c":9.08,"v":176900},{"d":"2011-12-01","o":9.1,"h":9.27,"l":8.83,"c":9.11,"v":146200},{"d":"2011-12-02","o":9.26,"h":9.28,"l":8.62,"c":8.76,"v":156700},{"d":"2011-12-05","o":8.93,"h":9,"l":8.71,"c":8.82,"v":156200},{"d":"2011-12-06","o":8.83,"h":8.87,"l":8.34,"c":8.37,"v":166600},{"d":"2011-12-07","o":8.27,"h":8.72,"l":8.13,"c":8.6,"v":96600},{"d":"2011-12-08","o":8.48,"h":8.58,"l":8.03,"c":8.1,"v":109400},{"d":"2011-12-09","o":8.16,"h":8.79,"l":8.16,"c":8.69,"v":146900},{"d":"2011-12-12","o":8.47,"h":8.74,"l":8.16,"c":8.42,"v":116900},{"d":"2011-12-13","o":8.52,"h":8.68,"l":8,"c":8.12,"v":109000},{"d":"2011-12-14","o":8.01,"h":8.15,"l":7.78,"c":7.98,"v":175700},{"d":"2011-12-15","o":8.14,"h":8.32,"l":7.98,"c":8.07,"v":183400},{"d":"2011-12-16","o":8.11,"h":8.47,"l":8.06,"c":8.08,"v":184500},{"d":"2011-12-19","o":8.24,"h":8.5,"l":7.98,"c":8,"v":126800},{"d":"2011-12-20","o":8.22,"h":8.66,"l":8.2,"c":8.63,"v":136100},{"d":"2011-12-21","o":8.54,"h":8.54,"l":8.17,"c":8.42,"v":207300},{"d":"2011-12-22","o":8.42,"h":8.78,"l":8.42,"c":8.58,"v":171800},{"d":"2011-12-23","o":8.67,"h":8.71,"l":8.45,"c":8.54,"v":200200},{"d":"2011-12-27","o":8.49,"h":8.84,"l":8.47,"c":8.57,"v":118700},{"d":"2011-12-28","o":8.55,"h":8.61,"l":8.29,"c":8.3,"v":96100},{"d":"2011-12-29","o":8.33,"h":8.55,"l":8.26,"c":8.47,"v":129800},{"d":"2011-12-30","o":8.43,"h":8.6,"l":8.25,"c":8.51,"v":181000},{"d":"2012-01-03","o":8.81,"h":9,"l":8.51,"c":8.66,"v":170500},{"d":"2012-01-04","o":8.57,"h":9.08,"l":8.49,"c":8.95,"v":173200},{"d":"2012-01-05","o":8.92,"h":9.1,"l":8.78,"c":8.88,"v":191900},{"d":"2012-01-06","o":9,"h":9.12,"l":8.8,"c":8.82,"v":127100},{"d":"2012-01-09","o":8.85,"h":8.96,"l":8.59,"c":8.73,"v":140700},{"d":"2012-01-10","o":8.86,"h":9.15,"l":8.74,"c":8.76,"v":183800},{"d":"2012-01-11","o":8.74,"h":9.85,"l":8.74,"c":9.77,"v":372800},{"d":"2012-01-12","o":9.84,"h":10.18,"l":9.5,"c":10.15,"v":126700},{"d":"2012-01-13","o":10.06,"h":10.17,"l":9.72,"c":10.11,"v":138200},{"d":"2012-01-17","o":10.25,"h":10.36,"l":10.08,"c":10.17,"v":110300},{"d":"2012-01-18","o":10.16,"h":10.48,"l":10.04,"c":10.35,"v":172400},{"d":"2012-01-19","o":10.42,"h":10.55,"l":10.12,"c":10.24,"v":225300},{"d":"2012-01-20","o":10.21,"h":10.26,"l":10.05,"c":10.1,"v":65300},{"d":"2012-01-23","o":10.19,"h":10.5,"l":10.06,"c":10.44,"v":179600},{"d":"2012-01-24","o":10.39,"h":10.73,"l":10,"c":10.66,"v":166600},{"d":"2012-01-25","o":10.7,"h":10.7,"l":10.2,"c":10.37,"v":143800},{"d":"2012-01-26","o":10.42,"h":10.66,"l":10.13,"c":10.26,"v":110000},{"d":"2012-01-27","o":10.49,"h":10.49,"l":10.12,"c":10.29,"v":45900},{"d":"2012-01-30","o":10.07,"h":10.13,"l":9.72,"c":9.97,"v":140900},{"d":"2012-01-31","o":10.07,"h":10.48,"l":9.95,"c":10.19,"v":102400},{"d":"2012-02-01","o":10.3,"h":10.53,"l":10.13,"c":10.5,"v":105700},{"d":"2012-02-02","o":10.56,"h":10.88,"l":10.49,"c":10.8,"v":92100},{"d":"2012-02-03","o":10.98,"h":11.6,"l":10.96,"c":11.48,"v":179400},{"d":"2012-02-06","o":11.42,"h":11.42,"l":11.12,"c":11.23,"v":106500},{"d":"2012-02-07","o":11.22,"h":11.22,"l":10.84,"c":11.03,"v":120100},{"d":"2012-02-08","o":11.08,"h":11.28,"l":10.98,"c":11.18,"v":95500},{"d":"2012-02-09","o":11.26,"h":11.55,"l":11.04,"c":11.26,"v":306300},{"d":"2012-02-10","o":9.81,"h":9.93,"l":8.31,"c":9.28,"v":635300},{"d":"2012-02-13","o":9.5,"h":9.5,"l":8.83,"c":8.96,"v":376700},{"d":"2012-02-14","o":8.87,"h":9.02,"l":8.69,"c":9,"v":151500},{"d":"2012-02-15","o":9.05,"h":9.15,"l":8.51,"c":8.58,"v":164000},{"d":"2012-02-16","o":8.6,"h":9.08,"l":8.6,"c":9.02,"v":141300},{"d":"2012-02-17","o":9.1,"h":9.7,"l":8.98,"c":9.45,"v":260800},{"d":"2012-02-21","o":9.46,"h":9.61,"l":9.17,"c":9.31,"v":143100},{"d":"2012-02-22","o":9.28,"h":9.34,"l":9.05,"c":9.11,"v":119500},{"d":"2012-02-23","o":9.09,"h":9.14,"l":8.86,"c":8.97,"v":114500},{"d":"2012-02-24","o":8.97,"h":9.05,"l":8.66,"c":8.67,"v":85400},{"d":"2012-02-27","o":8.6,"h":8.75,"l":8.4,"c":8.7,"v":163100},{"d":"2012-02-28","o":8.7,"h":9.15,"l":8.7,"c":9,"v":119400},{"d":"2012-02-29","o":9.03,"h":9.15,"l":8.74,"c":8.76,"v":131600},{"d":"2012-03-01","o":8.86,"h":8.99,"l":8.69,"c":8.85,"v":120800},{"d":"2012-03-02","o":8.84,"h":8.97,"l":8.57,"c":8.9,"v":218000},{"d":"2012-03-05","o":8.86,"h":8.88,"l":8.11,"c":8.17,"v":230800},{"d":"2012-03-06","o":8.05,"h":8.27,"l":7.9,"c":8.23,"v":122900},{"d":"2012-03-07","o":8.3,"h":8.3,"l":7.96,"c":7.99,"v":118300},{"d":"2012-03-08","o":8.08,"h":8.24,"l":7.93,"c":8.15,"v":52100},{"d":"2012-03-09","o":8.18,"h":8.38,"l":8.04,"c":8.25,"v":78200},{"d":"2012-03-12","o":8.23,"h":8.4,"l":8.06,"c":8.25,"v":68100},{"d":"2012-03-13","o":8.3,"h":8.71,"l":8.24,"c":8.65,"v":70100},{"d":"2012-03-14","o":8.68,"h":8.88,"l":8.36,"c":8.42,"v":83800},{"d":"2012-03-15","o":8.41,"h":8.6,"l":8.35,"c":8.47,"v":62100},{"d":"2012-03-16","o":8.49,"h":8.61,"l":8.45,"c":8.48,"v":90200},{"d":"2012-03-19","o":8.53,"h":8.98,"l":8.51,"c":8.83,"v":116000},{"d":"2012-03-20","o":8.73,"h":8.93,"l":8.6,"c":8.7,"v":60800},{"d":"2012-03-21","o":8.73,"h":8.8,"l":8.52,"c":8.52,"v":59200},{"d":"2012-03-22","o":8.43,"h":8.63,"l":8.3,"c":8.62,"v":56900},{"d":"2012-03-23","o":8.6,"h":8.6,"l":8.3,"c":8.32,"v":77600},{"d":"2012-03-26","o":8.47,"h":8.55,"l":8.25,"c":8.3,"v":78800},{"d":"2012-03-27","o":8.3,"h":8.37,"l":8.3,"c":8.31,"v":67700},{"d":"2012-03-28","o":8.27,"h":8.81,"l":8.2,"c":8.8,"v":153600},{"d":"2012-03-29","o":8.69,"h":8.83,"l":8.35,"c":8.55,"v":88800},{"d":"2012-03-30","o":8.65,"h":8.65,"l":8.25,"c":8.33,"v":58900},{"d":"2012-04-02","o":8.26,"h":8.4,"l":8.26,"c":8.38,"v":55500},{"d":"2012-04-03","o":8.35,"h":8.38,"l":8.1,"c":8.21,"v":159000},{"d":"2012-04-04","o":8.08,"h":8.33,"l":7.9,"c":7.92,"v":132700},{"d":"2012-04-05","o":7.91,"h":7.96,"l":7.65,"c":7.67,"v":110300},{"d":"2012-04-09","o":7.52,"h":7.57,"l":7.35,"c":7.5,"v":89700},{"d":"2012-04-10","o":7.47,"h":7.61,"l":7.2,"c":7.23,"v":77600},{"d":"2012-04-11","o":7.35,"h":7.47,"l":7.15,"c":7.29,"v":67200},{"d":"2012-04-12","o":7.33,"h":7.48,"l":7.33,"c":7.37,"v":94600},{"d":"2012-04-13","o":7.31,"h":7.31,"l":7.1,"c":7.11,"v":79200},{"d":"2012-04-16","o":7.18,"h":7.2,"l":7,"c":7.02,"v":84600},{"d":"2012-04-17","o":7.06,"h":7.24,"l":7.05,"c":7.13,"v":109500},{"d":"2012-04-18","o":7.2,"h":7.2,"l":6.92,"c":7.1,"v":86800},{"d":"2012-04-19","o":7.09,"h":7.31,"l":7.04,"c":7.06,"v":38600},{"d":"2012-04-20","o":7.15,"h":7.15,"l":7,"c":7.04,"v":85500},{"d":"2012-04-23","o":6.95,"h":7.1,"l":6.93,"c":7.05,"v":65700},{"d":"2012-04-24","o":7.09,"h":7.11,"l":6.87,"c":6.93,"v":69300},{"d":"2012-04-25","o":7.02,"h":7.13,"l":6.87,"c":6.96,"v":46500},{"d":"2012-04-26","o":6.96,"h":7.25,"l":6.96,"c":7.19,"v":99300},{"d":"2012-04-27","o":7.21,"h":7.36,"l":7.02,"c":7.28,"v":93500},{"d":"2012-04-30","o":7.27,"h":7.27,"l":6.97,"c":6.98,"v":33000},{"d":"2012-05-01","o":7.02,"h":7.54,"l":7,"c":7.39,"v":178000},{"d":"2012-05-02","o":7.38,"h":7.39,"l":7.03,"c":7.17,"v":132800},{"d":"2012-05-03","o":7.15,"h":7.4,"l":6.97,"c":7.01,"v":83000},{"d":"2012-05-04","o":7,"h":7.17,"l":6.84,"c":6.94,"v":87300},{"d":"2012-05-07","o":6.91,"h":7.17,"l":6.9,"c":7.08,"v":77000},{"d":"2012-05-08","o":6.99,"h":7.37,"l":6.95,"c":7.33,"v":93000},{"d":"2012-05-09","o":7.19,"h":7.31,"l":6.95,"c":6.96,"v":108000},{"d":"2012-05-10","o":7,"h":7.05,"l":6.72,"c":6.8,"v":136000},{"d":"2012-05-11","o":6,"h":6.04,"l":5.22,"c":5.4,"v":680200},{"d":"2012-05-14","o":5.35,"h":5.35,"l":5,"c":5.11,"v":276000},{"d":"2012-05-15","o":5.09,"h":5.19,"l":4.77,"c":4.79,"v":307000},{"d":"2012-05-16","o":4.84,"h":4.86,"l":4.6,"c":4.6,"v":168200},{"d":"2012-05-17","o":4.61,"h":4.61,"l":4.41,"c":4.46,"v":156500},{"d":"2012-05-18","o":4.46,"h":4.46,"l":4,"c":4.11,"v":365300},{"d":"2012-05-21","o":4.18,"h":4.45,"l":4.1,"c":4.16,"v":139600},{"d":"2012-05-22","o":4.2,"h":4.25,"l":4.1,"c":4.24,"v":147000},{"d":"2012-05-23","o":4.17,"h":4.46,"l":4.11,"c":4.41,"v":215000},{"d":"2012-05-24","o":4.41,"h":4.44,"l":4.23,"c":4.32,"v":116600},{"d":"2012-05-25","o":4.32,"h":4.64,"l":4.28,"c":4.35,"v":238900},{"d":"2012-05-29","o":4.37,"h":4.47,"l":4.29,"c":4.36,"v":109200},{"d":"2012-05-30","o":4.28,"h":4.45,"l":4.15,"c":4.4,"v":76200},{"d":"2012-05-31","o":4.42,"h":4.55,"l":4.39,"c":4.52,"v":128100},{"d":"2012-06-01","o":4.38,"h":4.81,"l":4.38,"c":4.71,"v":170000},{"d":"2012-06-04","o":4.7,"h":4.71,"l":4.5,"c":4.51,"v":56900},{"d":"2012-06-05","o":4.49,"h":4.63,"l":4.48,"c":4.54,"v":124000},{"d":"2012-06-06","o":4.61,"h":4.98,"l":4.6,"c":4.89,"v":123900},{"d":"2012-06-07","o":4.97,"h":4.97,"l":4.5,"c":4.5,"v":113900},{"d":"2012-06-08","o":4.47,"h":4.64,"l":4.41,"c":4.58,"v":106000},{"d":"2012-06-11","o":4.62,"h":4.62,"l":4.37,"c":4.38,"v":122300},{"d":"2012-06-12","o":4.41,"h":4.66,"l":4.39,"c":4.54,"v":128700},{"d":"2012-06-13","o":4.54,"h":4.63,"l":4.51,"c":4.54,"v":102300},{"d":"2012-06-14","o":4.57,"h":4.63,"l":4.42,"c":4.61,"v":87200},{"d":"2012-06-15","o":4.59,"h":4.63,"l":4.38,"c":4.38,"v":180900},{"d":"2012-06-18","o":4.35,"h":4.38,"l":4.18,"c":4.22,"v":185800},{"d":"2012-06-19","o":4.23,"h":4.32,"l":4.18,"c":4.19,"v":178100},{"d":"2012-06-20","o":4.22,"h":4.48,"l":4.22,"c":4.35,"v":104900},{"d":"2012-06-21","o":4.34,"h":4.34,"l":4.2,"c":4.22,"v":167000},{"d":"2012-06-22","o":4.24,"h":4.34,"l":4.23,"c":4.28,"v":1358900},{"d":"2012-06-25","o":4.21,"h":4.31,"l":4.15,"c":4.16,"v":117900},{"d":"2012-06-26","o":4.18,"h":4.19,"l":4.1,"c":4.16,"v":72900},{"d":"2012-06-27","o":4.14,"h":4.15,"l":3.96,"c":3.97,"v":246200},{"d":"2012-06-28","o":3.97,"h":4,"l":3.86,"c":3.86,"v":313600},{"d":"2012-06-29","o":3.98,"h":3.98,"l":3.75,"c":3.76,"v":207700},{"d":"2012-07-02","o":3.76,"h":3.85,"l":3.65,"c":3.79,"v":279900},{"d":"2012-07-03","o":3.77,"h":4.01,"l":3.77,"c":3.96,"v":180700},{"d":"2012-07-05","o":3.92,"h":4.31,"l":3.91,"c":4.27,"v":166500},{"d":"2012-07-06","o":4.23,"h":4.29,"l":4.07,"c":4.14,"v":98800},{"d":"2012-07-09","o":4.16,"h":4.2,"l":4.09,"c":4.17,"v":80000},{"d":"2012-07-10","o":4.19,"h":4.21,"l":4.05,"c":4.12,"v":79700},{"d":"2012-07-11","o":4.14,"h":4.34,"l":4.11,"c":4.18,"v":86700},{"d":"2012-07-12","o":4.1,"h":4.23,"l":4.03,"c":4.15,"v":93700},{"d":"2012-07-13","o":4.19,"h":4.22,"l":4.11,"c":4.14,"v":34900},{"d":"2012-07-16","o":4.12,"h":4.21,"l":4.09,"c":4.15,"v":51900},{"d":"2012-07-17","o":4.19,"h":4.19,"l":4.04,"c":4.04,"v":65800},{"d":"2012-07-18","o":4.04,"h":4.15,"l":4.04,"c":4.11,"v":27300},{"d":"2012-07-19","o":4.12,"h":4.24,"l":4.06,"c":4.18,"v":85800},{"d":"2012-07-20","o":4.17,"h":4.23,"l":4.11,"c":4.22,"v":24500},{"d":"2012-07-23","o":4.16,"h":4.18,"l":4.05,"c":4.11,"v":40600},{"d":"2012-07-24","o":4.13,"h":4.31,"l":4.06,"c":4.3,"v":51800},{"d":"2012-07-25","o":4.32,"h":4.34,"l":4.24,"c":4.3,"v":50600},{"d":"2012-07-26","o":4.34,"h":4.41,"l":4.22,"c":4.3,"v":45400},{"d":"2012-07-27","o":4.34,"h":4.43,"l":4.21,"c":4.41,"v":44800},{"d":"2012-07-30","o":4.41,"h":4.43,"l":4.21,"c":4.21,"v":29600},{"d":"2012-07-31","o":4.21,"h":4.3,"l":4.21,"c":4.25,"v":20000},{"d":"2012-08-01","o":4.29,"h":4.34,"l":4.12,"c":4.16,"v":25300},{"d":"2012-08-02","o":4.15,"h":4.35,"l":4.15,"c":4.31,"v":91300},{"d":"2012-08-03","o":4.38,"h":4.41,"l":4.3,"c":4.38,"v":24200},{"d":"2012-08-06","o":4.35,"h":4.35,"l":4.12,"c":4.16,"v":63200},{"d":"2012-08-07","o":4.17,"h":4.17,"l":4.06,"c":4.08,"v":63500},{"d":"2012-08-08","o":4.07,"h":4.11,"l":3.94,"c":3.96,"v":80800},{"d":"2012-08-09","o":4.17,"h":4.24,"l":3.85,"c":4.11,"v":149600},{"d":"2012-08-10","o":3.71,"h":3.97,"l":3.71,"c":3.89,"v":130200},{"d":"2012-08-13","o":3.89,"h":3.92,"l":3.85,"c":3.88,"v":22200},{"d":"2012-08-14","o":3.86,"h":4.01,"l":3.86,"c":3.92,"v":17700},{"d":"2012-08-15","o":3.94,"h":3.97,"l":3.85,"c":3.9,"v":27800},{"d":"2012-08-16","o":3.91,"h":4.02,"l":3.91,"c":3.93,"v":44000},{"d":"2012-08-17","o":3.95,"h":4,"l":3.94,"c":3.99,"v":14700},{"d":"2012-08-20","o":3.95,"h":4.11,"l":3.91,"c":3.95,"v":78900},{"d":"2012-08-21","o":3.98,"h":4.07,"l":3.97,"c":3.98,"v":72700},{"d":"2012-08-22","o":3.95,"h":3.98,"l":3.85,"c":3.88,"v":48600},{"d":"2012-08-23","o":3.86,"h":4.03,"l":3.86,"c":3.99,"v":18100},{"d":"2012-08-24","o":3.99,"h":4,"l":3.95,"c":3.98,"v":31000},{"d":"2012-08-27","o":4,"h":4,"l":3.93,"c":3.97,"v":16200},{"d":"2012-08-28","o":3.96,"h":3.96,"l":3.9,"c":3.91,"v":20900},{"d":"2012-08-29","o":3.9,"h":3.96,"l":3.9,"c":3.94,"v":8900},{"d":"2012-08-30","o":3.9,"h":3.97,"l":3.88,"c":3.92,"v":5000},{"d":"2012-08-31","o":3.95,"h":3.97,"l":3.83,"c":3.95,"v":53900},{"d":"2012-09-04","o":3.98,"h":4.05,"l":3.96,"c":3.99,"v":53100},{"d":"2012-09-05","o":3.98,"h":4.03,"l":3.94,"c":3.94,"v":22100},{"d":"2012-09-06","o":3.97,"h":3.97,"l":3.91,"c":3.92,"v":20900},{"d":"2012-09-07","o":3.95,"h":3.95,"l":3.9,"c":3.91,"v":22500},{"d":"2012-09-10","o":3.9,"h":3.98,"l":3.9,"c":3.91,"v":23300},{"d":"2012-09-11","o":3.9,"h":3.98,"l":3.9,"c":3.93,"v":16800},{"d":"2012-09-12","o":3.91,"h":3.95,"l":3.9,"c":3.91,"v":40800},{"d":"2012-09-13","o":3.92,"h":3.95,"l":3.82,"c":3.93,"v":66400},{"d":"2012-09-14","o":3.9,"h":3.94,"l":3.82,"c":3.82,"v":114000},{"d":"2012-09-17","o":3.82,"h":3.94,"l":3.73,"c":3.76,"v":69300},{"d":"2012-09-18","o":3.74,"h":3.81,"l":3.7,"c":3.72,"v":68700},{"d":"2012-09-19","o":3.75,"h":3.75,"l":3.61,"c":3.63,"v":61700},{"d":"2012-09-20","o":3.6,"h":3.65,"l":3.5,"c":3.58,"v":54700},{"d":"2012-09-21","o":3.58,"h":3.6,"l":3.5,"c":3.57,"v":121800},{"d":"2012-09-24","o":3.57,"h":3.64,"l":3.55,"c":3.56,"v":48800},{"d":"2012-09-25","o":3.55,"h":3.57,"l":3.49,"c":3.52,"v":58400},{"d":"2012-09-26","o":3.52,"h":3.56,"l":3.5,"c":3.53,"v":25900},{"d":"2012-09-27","o":3.57,"h":3.57,"l":3.34,"c":3.38,"v":155400},{"d":"2012-09-28","o":3.35,"h":3.42,"l":3.27,"c":3.31,"v":80000},{"d":"2012-10-01","o":3.33,"h":3.33,"l":3.2,"c":3.23,"v":112300},{"d":"2012-10-02","o":3.25,"h":3.33,"l":3.22,"c":3.32,"v":83400},{"d":"2012-10-03","o":3.29,"h":3.32,"l":3.25,"c":3.28,"v":20200},{"d":"2012-10-04","o":3.3,"h":3.3,"l":3.25,"c":3.28,"v":25900},{"d":"2012-10-05","o":3.26,"h":3.32,"l":3.25,"c":3.26,"v":59400},{"d":"2012-10-08","o":3.3,"h":3.3,"l":3.21,"c":3.22,"v":27600},{"d":"2012-10-09","o":3.2,"h":3.22,"l":3.11,"c":3.12,"v":78100},{"d":"2012-10-10","o":3.11,"h":3.16,"l":3.09,"c":3.12,"v":30600},{"d":"2012-10-11","o":3.16,"h":3.16,"l":3.11,"c":3.12,"v":17000},{"d":"2012-10-12","o":3.12,"h":3.2,"l":3.06,"c":3.15,"v":33200},{"d":"2012-10-15","o":3.14,"h":3.28,"l":3.14,"c":3.22,"v":22000},{"d":"2012-10-16","o":3.25,"h":3.32,"l":3.2,"c":3.31,"v":38800},{"d":"2012-10-17","o":3.27,"h":3.32,"l":3.23,"c":3.3,"v":15400},{"d":"2012-10-18","o":3.28,"h":3.37,"l":3.22,"c":3.31,"v":28700},{"d":"2012-10-19","o":3.3,"h":3.42,"l":3.3,"c":3.36,"v":100100},{"d":"2012-10-22","o":3.39,"h":3.39,"l":3.36,"c":3.36,"v":17300},{"d":"2012-10-23","o":3.32,"h":3.38,"l":3.24,"c":3.32,"v":8500},{"d":"2012-10-24","o":3.31,"h":3.38,"l":3.3,"c":3.36,"v":19100},{"d":"2012-10-25","o":3.36,"h":3.42,"l":3.33,"c":3.37,"v":9100},{"d":"2012-10-26","o":3.36,"h":3.39,"l":3.35,"c":3.37,"v":42400},{"d":"2012-10-31","o":3.34,"h":3.34,"l":3.17,"c":3.2,"v":59300},{"d":"2012-11-01","o":3.18,"h":3.25,"l":3.15,"c":3.17,"v":17300},{"d":"2012-11-02","o":3.19,"h":3.25,"l":3.08,"c":3.17,"v":31400},{"d":"2012-11-05","o":3.17,"h":3.19,"l":3.11,"c":3.15,"v":12200},{"d":"2012-11-06","o":3.16,"h":3.19,"l":3.13,"c":3.13,"v":13600},{"d":"2012-11-07","o":3.15,"h":3.19,"l":3.08,"c":3.19,"v":27800},{"d":"2012-11-08","o":3.16,"h":3.18,"l":3.1,"c":3.12,"v":24700},{"d":"2012-11-09","o":3.08,"h":3.12,"l":3.06,"c":3.06,"v":50000},{"d":"2012-11-12","o":3.05,"h":3.19,"l":3.04,"c":3.04,"v":12200},{"d":"2012-11-13","o":3.03,"h":3.1,"l":3,"c":3.01,"v":32400},{"d":"2012-11-14","o":3,"h":3.05,"l":3,"c":3.03,"v":22100},{"d":"2012-11-15","o":3.01,"h":3.08,"l":3,"c":3,"v":17200},{"d":"2012-11-16","o":2.99,"h":2.99,"l":2.94,"c":2.94,"v":32700},{"d":"2012-11-19","o":3,"h":3,"l":2.91,"c":2.95,"v":21200},{"d":"2012-11-20","o":2.95,"h":2.99,"l":2.91,"c":2.91,"v":20800},{"d":"2012-11-21","o":2.91,"h":2.99,"l":2.9,"c":2.99,"v":13800},{"d":"2012-11-23","o":3,"h":3.01,"l":2.95,"c":2.97,"v":16900},{"d":"2012-11-26","o":2.97,"h":2.97,"l":2.95,"c":2.97,"v":30300},{"d":"2012-11-27","o":2.99,"h":3.1,"l":2.95,"c":3.09,"v":38500},{"d":"2012-11-28","o":3.1,"h":3.1,"l":3.05,"c":3.07,"v":30900},{"d":"2012-11-29","o":3.07,"h":3.18,"l":3.05,"c":3.14,"v":59200},{"d":"2012-11-30","o":3.19,"h":3.32,"l":3.16,"c":3.22,"v":74800},{"d":"2012-12-03","o":3.2,"h":3.22,"l":3.01,"c":3.16,"v":21400},{"d":"2012-12-04","o":3.16,"h":3.21,"l":3.08,"c":3.08,"v":28300},{"d":"2012-12-05","o":3.05,"h":3.08,"l":2.91,"c":2.99,"v":79500},{"d":"2012-12-06","o":2.96,"h":2.98,"l":2.9,"c":2.96,"v":46600},{"d":"2012-12-07","o":2.97,"h":3,"l":2.9,"c":2.9,"v":50100},{"d":"2012-12-10","o":2.9,"h":2.95,"l":2.9,"c":2.95,"v":7100},{"d":"2012-12-11","o":2.93,"h":3.1,"l":2.93,"c":2.96,"v":25300},{"d":"2012-12-12","o":2.94,"h":3.15,"l":2.94,"c":3.1,"v":52200},{"d":"2012-12-13","o":3.1,"h":3.11,"l":3,"c":3,"v":33300},{"d":"2012-12-14","o":3.02,"h":3.14,"l":3,"c":3,"v":35700},{"d":"2012-12-17","o":3,"h":3.07,"l":2.96,"c":3.04,"v":41000},{"d":"2012-12-18","o":3.07,"h":3.15,"l":3.05,"c":3.13,"v":85100},{"d":"2012-12-19","o":3.12,"h":3.32,"l":3.12,"c":3.28,"v":67000},{"d":"2012-12-20","o":3.26,"h":3.28,"l":3.16,"c":3.25,"v":31500},{"d":"2012-12-21","o":3.2,"h":3.35,"l":3.2,"c":3.28,"v":106100},{"d":"2012-12-24","o":3.3,"h":3.31,"l":3.2,"c":3.29,"v":31600},{"d":"2012-12-26","o":3.25,"h":3.3,"l":3.21,"c":3.28,"v":30800},{"d":"2012-12-27","o":3.28,"h":3.28,"l":3.1,"c":3.13,"v":52100},{"d":"2012-12-28","o":3.13,"h":3.19,"l":3.12,"c":3.12,"v":41100},{"d":"2012-12-31","o":3.13,"h":3.22,"l":3.1,"c":3.22,"v":76100},{"d":"2013-01-02","o":3.26,"h":3.4,"l":3.24,"c":3.39,"v":42600},{"d":"2013-01-03","o":3.42,"h":3.73,"l":3.38,"c":3.68,"v":185500},{"d":"2013-01-04","o":3.67,"h":3.94,"l":3.59,"c":3.9,"v":196600},{"d":"2013-01-07","o":3.78,"h":3.88,"l":3.74,"c":3.81,"v":87900},{"d":"2013-01-08","o":3.86,"h":3.89,"l":3.7,"c":3.84,"v":87200},{"d":"2013-01-09","o":3.95,"h":3.98,"l":3.89,"c":3.98,"v":98300},{"d":"2013-01-10","o":4,"h":4.16,"l":3.97,"c":3.99,"v":70800},{"d":"2013-01-11","o":4.05,"h":4.06,"l":3.93,"c":3.98,"v":23500},{"d":"2013-01-14","o":3.99,"h":4.09,"l":3.9,"c":4.01,"v":52700},{"d":"2013-01-15","o":4,"h":4.04,"l":3.78,"c":3.85,"v":46600},{"d":"2013-01-16","o":3.81,"h":3.96,"l":3.79,"c":3.81,"v":40400},{"d":"2013-01-17","o":3.82,"h":3.91,"l":3.81,"c":3.81,"v":31200},{"d":"2013-01-18","o":3.93,"h":3.95,"l":3.85,"c":3.94,"v":43000},{"d":"2013-01-22","o":3.95,"h":4.05,"l":3.9,"c":4.03,"v":42700},{"d":"2013-01-23","o":4.08,"h":4.25,"l":4.04,"c":4.17,"v":83400},{"d":"2013-01-24","o":4.15,"h":4.2,"l":4.03,"c":4.05,"v":78900},{"d":"2013-01-25","o":4.03,"h":4.07,"l":4.02,"c":4.02,"v":15900},{"d":"2013-01-28","o":4,"h":4.02,"l":3.9,"c":3.92,"v":38200},{"d":"2013-01-29","o":3.96,"h":3.97,"l":3.91,"c":3.96,"v":18400},{"d":"2013-01-30","o":3.92,"h":4,"l":3.92,"c":3.93,"v":26200},{"d":"2013-01-31","o":3.91,"h":3.93,"l":3.75,"c":3.91,"v":33300},{"d":"2013-02-01","o":3.89,"h":4.01,"l":3.89,"c":3.93,"v":21900},{"d":"2013-02-04","o":3.88,"h":3.98,"l":3.88,"c":3.93,"v":31400},{"d":"2013-02-05","o":3.95,"h":3.99,"l":3.95,"c":3.96,"v":16500},{"d":"2013-02-06","o":3.96,"h":3.99,"l":3.95,"c":3.96,"v":22300},{"d":"2013-02-07","o":4.01,"h":4.01,"l":3.95,"c":3.96,"v":28500},{"d":"2013-02-08","o":3.95,"h":3.99,"l":3.85,"c":3.95,"v":47400},{"d":"2013-02-11","o":3.96,"h":3.99,"l":3.89,"c":3.93,"v":11200},{"d":"2013-02-12","o":3.9,"h":3.99,"l":3.89,"c":3.98,"v":11900},{"d":"2013-02-13","o":3.98,"h":4.26,"l":3.96,"c":4.24,"v":70200},{"d":"2013-02-14","o":4.18,"h":4.57,"l":4.18,"c":4.47,"v":72400},{"d":"2013-02-15","o":4.5,"h":4.8,"l":4.49,"c":4.75,"v":69400},{"d":"2013-02-19","o":4.79,"h":4.85,"l":4.61,"c":4.63,"v":53200},{"d":"2013-02-20","o":4.5,"h":4.61,"l":4.39,"c":4.42,"v":43100},{"d":"2013-02-21","o":4.35,"h":4.4,"l":4.2,"c":4.22,"v":56400},{"d":"2013-02-22","o":4.22,"h":4.28,"l":4.15,"c":4.18,"v":47400},{"d":"2013-02-25","o":4.18,"h":4.38,"l":4.11,"c":4.15,"v":65800},{"d":"2013-02-26","o":4.15,"h":4.15,"l":4.05,"c":4.13,"v":42400},{"d":"2013-02-27","o":4.11,"h":4.11,"l":3.89,"c":3.97,"v":77600},{"d":"2013-02-28","o":3.98,"h":4.09,"l":3.98,"c":3.99,"v":10600},{"d":"2013-03-01","o":3.99,"h":3.99,"l":3.92,"c":3.96,"v":9300},{"d":"2013-03-04","o":3.93,"h":3.93,"l":3.75,"c":3.8,"v":72900},{"d":"2013-03-05","o":3.8,"h":3.83,"l":3.66,"c":3.7,"v":52200},{"d":"2013-03-06","o":3.76,"h":3.85,"l":3.7,"c":3.78,"v":59400},{"d":"2013-03-07","o":3.81,"h":3.81,"l":3.66,"c":3.73,"v":39400},{"d":"2013-03-08","o":3.72,"h":3.95,"l":3.72,"c":3.9,"v":26300},{"d":"2013-03-11","o":3.89,"h":3.96,"l":3.87,"c":3.96,"v":30800},{"d":"2013-03-12","o":3.97,"h":4.08,"l":3.91,"c":4.02,"v":23400},{"d":"2013-03-13","o":4,"h":4.05,"l":3.99,"c":4.04,"v":6100},{"d":"2013-03-14","o":4.06,"h":4.06,"l":3.87,"c":3.94,"v":11800},{"d":"2013-03-15","o":3.91,"h":3.91,"l":3.53,"c":3.56,"v":201900},{"d":"2013-03-18","o":3.59,"h":3.59,"l":3.4,"c":3.43,"v":40500},{"d":"2013-03-19","o":3.43,"h":3.56,"l":3.41,"c":3.49,"v":14500},{"d":"2013-03-20","o":3.47,"h":3.71,"l":3.47,"c":3.61,"v":25800},{"d":"2013-03-21","o":3.64,"h":3.64,"l":3.53,"c":3.58,"v":14800},{"d":"2013-03-22","o":3.55,"h":3.62,"l":3.5,"c":3.53,"v":12400},{"d":"2013-03-25","o":3.5,"h":3.6,"l":3.5,"c":3.6,"v":7200},{"d":"2013-03-26","o":3.6,"h":3.6,"l":3.53,"c":3.6,"v":13900},{"d":"2013-03-27","o":3.56,"h":3.57,"l":3.51,"c":3.53,"v":11600},{"d":"2013-03-28","o":3.51,"h":3.78,"l":3.51,"c":3.64,"v":39700},{"d":"2013-04-01","o":3.59,"h":3.72,"l":3.51,"c":3.67,"v":26100},{"d":"2013-04-02","o":3.68,"h":3.68,"l":3.56,"c":3.62,"v":11100},{"d":"2013-04-03","o":3.65,"h":3.7,"l":3.61,"c":3.7,"v":25400},{"d":"2013-04-04","o":3.74,"h":3.74,"l":3.61,"c":3.65,"v":15100},{"d":"2013-04-05","o":3.68,"h":3.68,"l":3.6,"c":3.6,"v":13700},{"d":"2013-04-08","o":3.6,"h":3.64,"l":3.6,"c":3.61,"v":5700},{"d":"2013-04-09","o":3.61,"h":3.85,"l":3.61,"c":3.83,"v":46800},{"d":"2013-04-10","o":3.71,"h":3.89,"l":3.71,"c":3.86,"v":32700},{"d":"2013-04-11","o":3.82,"h":3.9,"l":3.82,"c":3.83,"v":16900},{"d":"2013-04-12","o":3.84,"h":3.84,"l":3.72,"c":3.8,"v":8800},{"d":"2013-04-15","o":3.75,"h":3.75,"l":3.58,"c":3.59,"v":22400},{"d":"2013-04-16","o":3.6,"h":3.74,"l":3.57,"c":3.68,"v":24400},{"d":"2013-04-17","o":3.63,"h":3.63,"l":3.51,"c":3.53,"v":40200},{"d":"2013-04-18","o":3.55,"h":3.66,"l":3.42,"c":3.42,"v":24300},{"d":"2013-04-19","o":3.42,"h":3.44,"l":3.3,"c":3.32,"v":44200},{"d":"2013-04-22","o":3.31,"h":3.43,"l":3.21,"c":3.32,"v":32100},{"d":"2013-04-23","o":3.29,"h":3.39,"l":3.21,"c":3.24,"v":58900},{"d":"2013-04-24","o":3.22,"h":3.48,"l":3.22,"c":3.4,"v":56700},{"d":"2013-04-25","o":3.42,"h":3.93,"l":3.42,"c":3.5,"v":137100},{"d":"2013-04-26","o":3.46,"h":3.83,"l":3.39,"c":3.72,"v":57500},{"d":"2013-04-29","o":3.82,"h":3.82,"l":3.62,"c":3.7,"v":26200},{"d":"2013-04-30","o":3.66,"h":3.79,"l":3.58,"c":3.74,"v":20800},{"d":"2013-05-01","o":3.68,"h":3.71,"l":3.58,"c":3.69,"v":22600},{"d":"2013-05-02","o":3.66,"h":3.67,"l":3.6,"c":3.63,"v":18000},{"d":"2013-05-03","o":3.61,"h":3.7,"l":3.52,"c":3.7,"v":79100},{"d":"2013-05-06","o":3.65,"h":3.74,"l":3.56,"c":3.58,"v":16800},{"d":"2013-05-07","o":3.55,"h":3.79,"l":3.55,"c":3.68,"v":47300},{"d":"2013-05-08","o":3.65,"h":3.93,"l":3.58,"c":3.79,"v":75800},{"d":"2013-05-09","o":3.89,"h":4.17,"l":3.7,"c":4.05,"v":76600},{"d":"2013-05-10","o":4.08,"h":4.08,"l":3.78,"c":3.87,"v":105500},{"d":"2013-05-13","o":3.86,"h":4.09,"l":3.71,"c":3.99,"v":43600},{"d":"2013-05-14","o":3.94,"h":4.08,"l":3.8,"c":4.05,"v":62300},{"d":"2013-05-15","o":4.01,"h":4.09,"l":3.92,"c":3.92,"v":62500},{"d":"2013-05-16","o":3.91,"h":3.96,"l":3.75,"c":3.79,"v":71600},{"d":"2013-05-17","o":3.77,"h":3.89,"l":3.76,"c":3.8,"v":29500},{"d":"2013-05-20","o":3.8,"h":4.5,"l":3.72,"c":4.5,"v":145400},{"d":"2013-05-21","o":4.51,"h":4.7,"l":4.2,"c":4.7,"v":152400},{"d":"2013-05-22","o":4.63,"h":4.65,"l":4.44,"c":4.49,"v":46300},{"d":"2013-05-23","o":4.45,"h":4.7,"l":4.26,"c":4.66,"v":57800},{"d":"2013-05-24","o":4.6,"h":4.7,"l":4.46,"c":4.7,"v":38700},{"d":"2013-05-28","o":4.75,"h":5.25,"l":4.72,"c":5.15,"v":157700},{"d":"2013-05-29","o":5.13,"h":5.2,"l":4.88,"c":5.19,"v":85200},{"d":"2013-05-30","o":5.14,"h":5.5,"l":5.14,"c":5.36,"v":92100},{"d":"2013-05-31","o":5.41,"h":5.47,"l":5.21,"c":5.25,"v":53000},{"d":"2013-06-03","o":5.18,"h":5.25,"l":4.84,"c":4.98,"v":79000},{"d":"2013-06-04","o":4.83,"h":5.2,"l":4.83,"c":5.08,"v":35200},{"d":"2013-06-05","o":5.21,"h":5.35,"l":5.1,"c":5.24,"v":40400},{"d":"2013-06-06","o":5.3,"h":5.34,"l":4.97,"c":5.03,"v":36700},{"d":"2013-06-07","o":5.03,"h":5.2,"l":5.02,"c":5.07,"v":13400},{"d":"2013-06-10","o":5.07,"h":5.22,"l":5.02,"c":5.1,"v":21100},{"d":"2013-06-11","o":5.14,"h":5.32,"l":5.06,"c":5.3,"v":33100},{"d":"2013-06-12","o":5.32,"h":5.33,"l":4.83,"c":5.25,"v":16300},{"d":"2013-06-13","o":5.25,"h":5.28,"l":5.25,"c":5.28,"v":19100},{"d":"2013-06-14","o":5.2,"h":5.33,"l":5.15,"c":5.17,"v":22000},{"d":"2013-06-17","o":5.15,"h":5.15,"l":4.74,"c":4.89,"v":26500},{"d":"2013-06-18","o":4.91,"h":5.19,"l":4.73,"c":4.98,"v":25300},{"d":"2013-06-19","o":5.2,"h":5.82,"l":5.2,"c":5.67,"v":120300},{"d":"2013-06-20","o":5.73,"h":6.85,"l":5.59,"c":6.35,"v":251300},{"d":"2013-06-21","o":6.34,"h":6.48,"l":6,"c":6.41,"v":107800},{"d":"2013-06-24","o":6.41,"h":7.18,"l":6.1,"c":7.07,"v":146300},{"d":"2013-06-25","o":7,"h":7.93,"l":6.93,"c":7.27,"v":300200},{"d":"2013-06-26","o":7.4,"h":7.88,"l":6.79,"c":7.05,"v":142200},{"d":"2013-06-27","o":7.12,"h":7.16,"l":6.2,"c":6.26,"v":110400},{"d":"2013-06-28","o":6.21,"h":6.71,"l":6.13,"c":6.36,"v":51100},{"d":"2013-07-01","o":6.44,"h":6.96,"l":6.44,"c":6.86,"v":52200},{"d":"2013-07-02","o":6.91,"h":6.91,"l":6.58,"c":6.62,"v":31300},{"d":"2013-07-03","o":6.45,"h":6.5,"l":6.29,"c":6.37,"v":18400},{"d":"2013-07-05","o":6.36,"h":6.57,"l":6.15,"c":6.38,"v":35100},{"d":"2013-07-08","o":6.34,"h":6.63,"l":6.21,"c":6.3,"v":40600},{"d":"2013-07-09","o":6.23,"h":6.43,"l":6.14,"c":6.34,"v":42000},{"d":"2013-07-10","o":6.27,"h":6.39,"l":5.91,"c":6.09,"v":65500},{"d":"2013-07-11","o":6.09,"h":6.74,"l":6.09,"c":6.65,"v":46600},{"d":"2013-07-12","o":6.7,"h":7.38,"l":6.67,"c":7.21,"v":85400},{"d":"2013-07-15","o":7.34,"h":7.4,"l":6.81,"c":7,"v":61300},{"d":"2013-07-16","o":7.08,"h":7.34,"l":6.86,"c":6.88,"v":17700},{"d":"2013-07-17","o":6.9,"h":7.16,"l":6.9,"c":7,"v":19200},{"d":"2013-07-18","o":6.95,"h":6.95,"l":6.51,"c":6.56,"v":40700},{"d":"2013-07-19","o":6.5,"h":6.87,"l":6.5,"c":6.59,"v":19400},{"d":"2013-07-22","o":6.56,"h":6.96,"l":6.56,"c":6.85,"v":25000},{"d":"2013-07-23","o":6.75,"h":6.93,"l":6.56,"c":6.6,"v":18200},{"d":"2013-07-24","o":6.66,"h":6.8,"l":6.53,"c":6.63,"v":10500},{"d":"2013-07-25","o":6.68,"h":6.74,"l":6.51,"c":6.58,"v":13100},{"d":"2013-07-26","o":6.6,"h":6.7,"l":6.5,"c":6.7,"v":13500},{"d":"2013-07-29","o":6.6,"h":6.75,"l":6.6,"c":6.65,"v":14100},{"d":"2013-07-30","o":6.69,"h":6.9,"l":6.65,"c":6.77,"v":50300},{"d":"2013-07-31","o":6.84,"h":7.04,"l":6.78,"c":6.85,"v":19500},{"d":"2013-08-01","o":6.9,"h":6.9,"l":6.55,"c":6.61,"v":16200},{"d":"2013-08-02","o":6.64,"h":6.81,"l":6.6,"c":6.61,"v":9400},{"d":"2013-08-05","o":6.66,"h":6.68,"l":6.3,"c":6.38,"v":23500},{"d":"2013-08-06","o":6.3,"h":6.56,"l":6.3,"c":6.51,"v":17100},{"d":"2013-08-07","o":6.54,"h":6.54,"l":6.35,"c":6.49,"v":12000},{"d":"2013-08-08","o":6.48,"h":6.6,"l":6.34,"c":6.45,"v":29600},{"d":"2013-08-09","o":6.35,"h":6.5,"l":6.1,"c":6.35,"v":38000},{"d":"2013-08-12","o":6.35,"h":6.48,"l":6.34,"c":6.41,"v":18100},{"d":"2013-08-13","o":6.37,"h":6.42,"l":6.24,"c":6.39,"v":22100},{"d":"2013-08-14","o":6.31,"h":6.35,"l":6.1,"c":6.31,"v":22800},{"d":"2013-08-15","o":6.32,"h":6.32,"l":6.12,"c":6.17,"v":26400},{"d":"2013-08-16","o":6.16,"h":6.3,"l":5.99,"c":6.04,"v":24800},{"d":"2013-08-19","o":5.97,"h":5.97,"l":5.44,"c":5.56,"v":49700},{"d":"2013-08-20","o":5.55,"h":5.74,"l":5.53,"c":5.68,"v":13800},{"d":"2013-08-21","o":5.83,"h":5.83,"l":5.6,"c":5.8,"v":34600},{"d":"2013-08-22","o":5.79,"h":5.98,"l":5.79,"c":5.98,"v":12700},{"d":"2013-08-23","o":5.96,"h":6.25,"l":5.96,"c":6.18,"v":20900},{"d":"2013-08-26","o":6.2,"h":6.25,"l":5.91,"c":6.18,"v":25000},{"d":"2013-08-27","o":6.17,"h":6.21,"l":5.99,"c":6.19,"v":29700},{"d":"2013-08-28","o":6.07,"h":6.08,"l":5.94,"c":6.06,"v":28600},{"d":"2013-08-29","o":6.04,"h":6.2,"l":6.01,"c":6.15,"v":4600},{"d":"2013-08-30","o":6.15,"h":6.24,"l":5.96,"c":6.16,"v":22500},{"d":"2013-09-03","o":6.19,"h":6.24,"l":6.05,"c":6.15,"v":5800},{"d":"2013-09-04","o":6.38,"h":7.49,"l":6.37,"c":7.11,"v":151700},{"d":"2013-09-05","o":7.41,"h":7.7,"l":7,"c":7.64,"v":283700},{"d":"2013-09-06","o":7.65,"h":7.65,"l":7.1,"c":7.21,"v":37500},{"d":"2013-09-09","o":7.19,"h":7.24,"l":6.93,"c":7.08,"v":21700},{"d":"2013-09-10","o":7.04,"h":7.31,"l":6.97,"c":7.14,"v":12900},{"d":"2013-09-11","o":7.15,"h":7.17,"l":7,"c":7.03,"v":4800},{"d":"2013-09-12","o":7.02,"h":7.19,"l":6.9,"c":7.04,"v":9700},{"d":"2013-09-13","o":6.97,"h":7.14,"l":6.88,"c":6.94,"v":22900},{"d":"2013-09-16","o":7.01,"h":7.7,"l":6.92,"c":7.49,"v":63500},{"d":"2013-09-17","o":7.6,"h":7.69,"l":7.27,"c":7.47,"v":37700},{"d":"2013-09-18","o":7.46,"h":7.68,"l":7.26,"c":7.48,"v":38700},{"d":"2013-09-19","o":7.5,"h":7.55,"l":7.2,"c":7.54,"v":37700},{"d":"2013-09-20","o":7.5,"h":7.5,"l":7.26,"c":7.38,"v":21800},{"d":"2013-09-23","o":7.31,"h":7.31,"l":6.93,"c":7.21,"v":24500},{"d":"2013-09-24","o":7.22,"h":7.45,"l":6.94,"c":7.31,"v":22100},{"d":"2013-09-25","o":7.13,"h":7.5,"l":7.07,"c":7.37,"v":9600},{"d":"2013-09-26","o":7.39,"h":7.39,"l":7.13,"c":7.3,"v":10800},{"d":"2013-09-27","o":7.21,"h":7.43,"l":7.16,"c":7.32,"v":13400},{"d":"2013-09-30","o":7.18,"h":7.6,"l":7.13,"c":7.3,"v":32200},{"d":"2013-10-01","o":7.39,"h":8,"l":7.39,"c":7.85,"v":84100},{"d":"2013-10-02","o":7.82,"h":7.99,"l":7.72,"c":7.94,"v":43900},{"d":"2013-10-03","o":7.95,"h":7.95,"l":7.37,"c":7.61,"v":26500},{"d":"2013-10-04","o":7.46,"h":7.98,"l":7.3,"c":7.61,"v":28100},{"d":"2013-10-07","o":7.63,"h":8.5,"l":7.31,"c":7.67,"v":87700},{"d":"2013-10-08","o":7.77,"h":8.02,"l":7.36,"c":7.54,"v":75600},{"d":"2013-10-09","o":7.55,"h":8,"l":7.55,"c":7.71,"v":15600},{"d":"2013-10-10","o":7.94,"h":8.02,"l":7.61,"c":7.75,"v":29300},{"d":"2013-10-11","o":7.65,"h":7.75,"l":7.5,"c":7.69,"v":21000},{"d":"2013-10-14","o":7.64,"h":7.75,"l":7.54,"c":7.66,"v":16200},{"d":"2013-10-15","o":7.63,"h":8.29,"l":7.6,"c":7.6,"v":28500},{"d":"2013-10-16","o":7.63,"h":7.99,"l":7.63,"c":7.85,"v":18000},{"d":"2013-10-17","o":7.82,"h":8.12,"l":7.8,"c":7.92,"v":37200},{"d":"2013-10-18","o":8.26,"h":8.4,"l":7.89,"c":8.27,"v":36400},{"d":"2013-10-21","o":8.21,"h":8.21,"l":7.96,"c":8.11,"v":22800},{"d":"2013-10-22","o":8.24,"h":9.21,"l":8.24,"c":8.54,"v":115500},{"d":"2013-10-23","o":8.73,"h":8.98,"l":8.44,"c":8.46,"v":31100},{"d":"2013-10-24","o":8.47,"h":8.55,"l":8.35,"c":8.35,"v":11800},{"d":"2013-10-25","o":8.4,"h":8.47,"l":8.2,"c":8.2,"v":21400},{"d":"2013-10-28","o":8.26,"h":8.26,"l":7.9,"c":7.98,"v":34800},{"d":"2013-10-29","o":8.16,"h":8.57,"l":8.01,"c":8.27,"v":30400},{"d":"2013-10-30","o":8.27,"h":8.27,"l":8.02,"c":8.13,"v":9800},{"d":"2013-10-31","o":8.15,"h":8.15,"l":8,"c":8,"v":10000},{"d":"2013-11-01","o":8.01,"h":8.1,"l":7.99,"c":8.04,"v":5700},{"d":"2013-11-04","o":8.04,"h":8.4,"l":8.01,"c":8.24,"v":19000},{"d":"2013-11-05","o":8.14,"h":8.31,"l":8.06,"c":8.22,"v":32300},{"d":"2013-11-06","o":8.2,"h":8.45,"l":8,"c":8.39,"v":50500},{"d":"2013-11-07","o":8.3,"h":8.31,"l":8.01,"c":8.18,"v":47100},{"d":"2013-11-08","o":8.11,"h":8.29,"l":8.1,"c":8.23,"v":29800},{"d":"2013-11-11","o":8.17,"h":8.99,"l":8.16,"c":8.79,"v":120300},{"d":"2013-11-12","o":8.72,"h":8.81,"l":8.26,"c":8.7,"v":58400},{"d":"2013-11-13","o":8.54,"h":8.64,"l":8.26,"c":8.5,"v":27700},{"d":"2013-11-14","o":8.42,"h":8.53,"l":8.06,"c":8.38,"v":47500},{"d":"2013-11-15","o":8.31,"h":8.31,"l":8,"c":8.14,"v":32900},{"d":"2013-11-18","o":8.05,"h":8.25,"l":7.86,"c":8.15,"v":68900},{"d":"2013-11-19","o":8.08,"h":8.08,"l":7.91,"c":7.93,"v":37100},{"d":"2013-11-20","o":8.2,"h":8.29,"l":8.1,"c":8.25,"v":34100},{"d":"2013-11-21","o":8.25,"h":8.25,"l":7.91,"c":7.98,"v":55200},{"d":"2013-11-22","o":7.94,"h":8.13,"l":7.86,"c":8.06,"v":33400},{"d":"2013-11-25","o":8.03,"h":8.03,"l":7.4,"c":7.53,"v":55700},{"d":"2013-11-26","o":7.52,"h":7.9,"l":7.52,"c":7.88,"v":19800},{"d":"2013-11-27","o":7.88,"h":7.88,"l":7.64,"c":7.68,"v":20300},{"d":"2013-11-29","o":7.61,"h":7.77,"l":7.6,"c":7.64,"v":22000},{"d":"2013-12-02","o":7.6,"h":7.65,"l":7.47,"c":7.47,"v":19300},{"d":"2013-12-03","o":7.5,"h":7.6,"l":7.41,"c":7.56,"v":11600},{"d":"2013-12-04","o":7.61,"h":8.22,"l":7.61,"c":8.1,"v":44900},{"d":"2013-12-05","o":8.11,"h":8.2,"l":7.78,"c":8.2,"v":27100},{"d":"2013-12-06","o":8.17,"h":8.17,"l":7.91,"c":7.95,"v":6900},{"d":"2013-12-09","o":7.91,"h":7.95,"l":7.75,"c":7.78,"v":11900},{"d":"2013-12-10","o":7.79,"h":7.79,"l":7.55,"c":7.6,"v":32100},{"d":"2013-12-11","o":7.47,"h":7.63,"l":6.89,"c":7.01,"v":64000},{"d":"2013-12-12","o":6.99,"h":7.61,"l":6.99,"c":7.39,"v":52900},{"d":"2013-12-13","o":7.29,"h":7.5,"l":7.2,"c":7.3,"v":33100},{"d":"2013-12-16","o":7.35,"h":7.47,"l":7.21,"c":7.42,"v":18400},{"d":"2013-12-17","o":7.42,"h":7.48,"l":7.29,"c":7.43,"v":10200},{"d":"2013-12-18","o":7.39,"h":7.42,"l":6.82,"c":7.07,"v":52100},{"d":"2013-12-19","o":7.01,"h":7.08,"l":6.85,"c":6.94,"v":41900},{"d":"2013-12-20","o":6.89,"h":6.95,"l":6.62,"c":6.77,"v":39400},{"d":"2013-12-23","o":6.78,"h":6.8,"l":6.61,"c":6.72,"v":26000},{"d":"2013-12-24","o":6.73,"h":6.73,"l":6.63,"c":6.71,"v":8100},{"d":"2013-12-26","o":6.68,"h":6.68,"l":6.45,"c":6.5,"v":51300},{"d":"2013-12-27","o":6.46,"h":6.67,"l":6.28,"c":6.47,"v":61100},{"d":"2013-12-30","o":6.42,"h":6.68,"l":6.19,"c":6.68,"v":153700},{"d":"2013-12-31","o":6.53,"h":6.98,"l":6.51,"c":6.96,"v":52300},{"d":"2014-01-02","o":6.87,"h":7.14,"l":6.87,"c":7.05,"v":25300},{"d":"2014-01-03","o":7.11,"h":7.48,"l":7.08,"c":7.39,"v":50600},{"d":"2014-01-06","o":7.46,"h":7.49,"l":7.2,"c":7.25,"v":35800},{"d":"2014-01-07","o":7.36,"h":7.91,"l":7.26,"c":7.8,"v":39600},{"d":"2014-01-08","o":7.71,"h":8.47,"l":7.53,"c":8.39,"v":126700},{"d":"2014-01-09","o":8.43,"h":9.8,"l":8.19,"c":8.99,"v":159000},{"d":"2014-01-10","o":9,"h":9.34,"l":8.72,"c":8.83,"v":26000},{"d":"2014-01-13","o":8.89,"h":8.97,"l":8.23,"c":8.73,"v":56600},{"d":"2014-01-14","o":8.7,"h":9.15,"l":8.57,"c":8.9,"v":93400},{"d":"2014-01-15","o":8.82,"h":9.66,"l":8.82,"c":9.25,"v":101800},{"d":"2014-01-16","o":9.29,"h":9.59,"l":9.28,"c":9.39,"v":73200},{"d":"2014-01-17","o":9.53,"h":9.65,"l":9.2,"c":9.39,"v":59800},{"d":"2014-01-21","o":9.4,"h":9.5,"l":8.95,"c":9.39,"v":34600},{"d":"2014-01-22","o":9.4,"h":9.59,"l":9.18,"c":9.49,"v":31900},{"d":"2014-01-23","o":9.5,"h":9.64,"l":9.3,"c":9.48,"v":22500},{"d":"2014-01-24","o":9.45,"h":9.45,"l":8.98,"c":9.17,"v":22600},{"d":"2014-01-27","o":9.19,"h":9.19,"l":8.65,"c":8.88,"v":41000},{"d":"2014-01-28","o":9.13,"h":9.13,"l":8.76,"c":9.02,"v":23100},{"d":"2014-01-29","o":8.99,"h":9.5,"l":8.71,"c":9.41,"v":61400},{"d":"2014-01-30","o":9.5,"h":9.8,"l":9.43,"c":9.68,"v":71800},{"d":"2014-01-31","o":9.69,"h":9.8,"l":9.6,"c":9.67,"v":32700},{"d":"2014-02-03","o":9.77,"h":9.83,"l":9.02,"c":9.14,"v":47800},{"d":"2014-02-04","o":9.04,"h":9.2,"l":8.56,"c":9.01,"v":33600},{"d":"2014-02-05","o":8.9,"h":9.14,"l":8.51,"c":9.12,"v":22600},{"d":"2014-02-06","o":9.11,"h":9.11,"l":8.74,"c":8.8,"v":31100},{"d":"2014-02-07","o":9.95,"h":10.09,"l":9.5,"c":9.89,"v":163700},{"d":"2014-02-10","o":9.89,"h":10,"l":9.5,"c":9.51,"v":41400},{"d":"2014-02-11","o":9.66,"h":9.9,"l":9.25,"c":9.44,"v":77100},{"d":"2014-02-12","o":9.44,"h":9.61,"l":9.34,"c":9.39,"v":33700},{"d":"2014-02-13","o":9.29,"h":9.76,"l":9.28,"c":9.66,"v":18300},{"d":"2014-02-14","o":9.75,"h":9.94,"l":9.75,"c":9.88,"v":29800},{"d":"2014-02-18","o":10,"h":10.46,"l":9.97,"c":10.26,"v":86900},{"d":"2014-02-19","o":10.2,"h":10.28,"l":9.7,"c":9.98,"v":94200},{"d":"2014-02-20","o":10.19,"h":10.29,"l":9.87,"c":9.87,"v":47300},{"d":"2014-02-21","o":9.8,"h":10.1,"l":9.55,"c":9.95,"v":57200},{"d":"2014-02-24","o":10.03,"h":10.2,"l":9.94,"c":9.94,"v":25600},{"d":"2014-02-25","o":10.04,"h":10.4,"l":9.83,"c":9.99,"v":46900},{"d":"2014-02-26","o":10,"h":10.3,"l":9.8,"c":10.05,"v":45900},{"d":"2014-02-27","o":10.2,"h":11.5,"l":10.19,"c":11.39,"v":189000},{"d":"2014-02-28","o":11.15,"h":11.71,"l":10.8,"c":11.16,"v":123100},{"d":"2014-03-03","o":11,"h":12.35,"l":10.67,"c":12,"v":170500},{"d":"2014-03-04","o":12.27,"h":13.24,"l":12.13,"c":12.9,"v":274400},{"d":"2014-03-05","o":12.8,"h":13.24,"l":12.44,"c":12.98,"v":143400},{"d":"2014-03-06","o":13.05,"h":13.62,"l":12.77,"c":13.51,"v":113600},{"d":"2014-03-07","o":13.74,"h":13.74,"l":13.02,"c":13.14,"v":39800},{"d":"2014-03-10","o":12.92,"h":12.95,"l":11.85,"c":12.11,"v":63600},{"d":"2014-03-11","o":12.25,"h":12.42,"l":11.96,"c":12.11,"v":68900},{"d":"2014-03-12","o":12.17,"h":12.19,"l":11.5,"c":12.08,"v":46400},{"d":"2014-03-13","o":12,"h":12,"l":11.36,"c":11.45,"v":52300},{"d":"2014-03-14","o":11.47,"h":12.15,"l":11.3,"c":12.01,"v":52400},{"d":"2014-03-17","o":12.21,"h":12.74,"l":11.69,"c":12.63,"v":99700},{"d":"2014-03-18","o":12.82,"h":13.57,"l":12.7,"c":13.02,"v":93700},{"d":"2014-03-19","o":13.12,"h":13.71,"l":13.11,"c":13.42,"v":92500},{"d":"2014-03-20","o":13.41,"h":13.48,"l":12.78,"c":12.87,"v":40900},{"d":"2014-03-21","o":12.99,"h":13.24,"l":12.5,"c":13.13,"v":237600},{"d":"2014-03-24","o":13.14,"h":13.5,"l":12.5,"c":12.89,"v":99400},{"d":"2014-03-25","o":12.89,"h":13.34,"l":12.77,"c":12.77,"v":120200},{"d":"2014-03-26","o":12.85,"h":12.99,"l":11.94,"c":12.35,"v":110300},{"d":"2014-03-27","o":12.32,"h":12.79,"l":12.07,"c":12.26,"v":49900},{"d":"2014-03-28","o":12.31,"h":12.61,"l":11.78,"c":11.85,"v":39100},{"d":"2014-03-31","o":11.93,"h":12.31,"l":11.72,"c":12.17,"v":37600},{"d":"2014-04-01","o":12.17,"h":12.5,"l":11.56,"c":12.34,"v":73800},{"d":"2014-04-02","o":12.37,"h":13,"l":11.87,"c":12.8,"v":53900},{"d":"2014-04-03","o":12.8,"h":12.8,"l":12,"c":12.23,"v":37700},{"d":"2014-04-04","o":12.36,"h":12.36,"l":11.25,"c":11.35,"v":52600},{"d":"2014-04-07","o":11.3,"h":11.49,"l":9.91,"c":10.24,"v":96700},{"d":"2014-04-08","o":10.2,"h":10.66,"l":9.91,"c":10.02,"v":83300},{"d":"2014-04-09","o":9.86,"h":10.19,"l":9.51,"c":9.94,"v":87000},{"d":"2014-04-10","o":10,"h":10.05,"l":9.69,"c":9.86,"v":46400},{"d":"2014-04-11","o":9.71,"h":10,"l":9.7,"c":9.75,"v":33200},{"d":"2014-04-14","o":9.85,"h":10.04,"l":9.24,"c":9.54,"v":65100},{"d":"2014-04-15","o":9.52,"h":9.6,"l":8.96,"c":9.34,"v":34700},{"d":"2014-04-16","o":9.39,"h":9.49,"l":9.1,"c":9.38,"v":31500},{"d":"2014-04-17","o":9.28,"h":9.56,"l":9.28,"c":9.45,"v":13400},{"d":"2014-04-21","o":9.42,"h":9.5,"l":9.02,"c":9.33,"v":32400},{"d":"2014-04-22","o":9.3,"h":9.52,"l":9.15,"c":9.37,"v":29200},{"d":"2014-04-23","o":9.4,"h":9.4,"l":8.92,"c":9.03,"v":68200},{"d":"2014-04-24","o":9.06,"h":9.24,"l":8.84,"c":9.21,"v":22200},{"d":"2014-04-25","o":9.16,"h":9.16,"l":8.87,"c":8.95,"v":21400},{"d":"2014-04-28","o":8.93,"h":9,"l":8.8,"c":8.83,"v":38700},{"d":"2014-04-29","o":8.86,"h":8.86,"l":8.26,"c":8.31,"v":48800},{"d":"2014-04-30","o":8.33,"h":8.66,"l":8.31,"c":8.55,"v":21700},{"d":"2014-05-01","o":8.91,"h":8.92,"l":8.45,"c":8.75,"v":39800},{"d":"2014-05-02","o":8.82,"h":9.17,"l":8.82,"c":9.14,"v":54700},{"d":"2014-05-05","o":9.16,"h":9.69,"l":9.08,"c":9.66,"v":48300},{"d":"2014-05-06","o":9.6,"h":9.72,"l":9.42,"c":9.54,"v":35000},{"d":"2014-05-07","o":9.5,"h":9.55,"l":9.04,"c":9.34,"v":55100},{"d":"2014-05-08","o":7.99,"h":9.38,"l":7.8,"c":8.7,"v":98000},{"d":"2014-05-09","o":8.64,"h":9.01,"l":8.49,"c":8.83,"v":22200},{"d":"2014-05-12","o":8.94,"h":9.15,"l":8.7,"c":9.05,"v":46700},{"d":"2014-05-13","o":8.98,"h":9.2,"l":8.76,"c":9.15,"v":26300},{"d":"2014-05-14","o":9.07,"h":9.36,"l":8.77,"c":9,"v":26600},{"d":"2014-05-15","o":8.88,"h":8.98,"l":8.64,"c":8.64,"v":35800},{"d":"2014-05-16","o":8.6,"h":8.64,"l":8.1,"c":8.18,"v":67100},{"d":"2014-05-19","o":8,"h":8.1,"l":7.58,"c":7.72,"v":77300},{"d":"2014-05-20","o":7.7,"h":8.1,"l":7.62,"c":8.08,"v":32200},{"d":"2014-05-21","o":8.07,"h":8.74,"l":8.07,"c":8.23,"v":25000},{"d":"2014-05-22","o":8.17,"h":8.68,"l":8.05,"c":8.24,"v":38700},{"d":"2014-05-23","o":8.28,"h":8.57,"l":8.2,"c":8.4,"v":20600},{"d":"2014-05-27","o":8.39,"h":8.58,"l":8.1,"c":8.54,"v":40500},{"d":"2014-05-28","o":9,"h":9.36,"l":8.97,"c":9.21,"v":42100},{"d":"2014-05-29","o":9.34,"h":9.75,"l":9.24,"c":9.72,"v":47800},{"d":"2014-05-30","o":9.85,"h":9.98,"l":9.75,"c":9.88,"v":23700},{"d":"2014-06-02","o":9.97,"h":10.15,"l":9.96,"c":10.01,"v":32900},{"d":"2014-06-03","o":10.02,"h":10.7,"l":9.96,"c":10.52,"v":55600},{"d":"2014-06-04","o":10.52,"h":10.55,"l":10.26,"c":10.49,"v":19300},{"d":"2014-06-05","o":10.54,"h":10.54,"l":10.29,"c":10.32,"v":11300},{"d":"2014-06-06","o":10.34,"h":10.7,"l":9.99,"c":10.45,"v":24500},{"d":"2014-06-09","o":10.5,"h":10.87,"l":10.5,"c":10.8,"v":27900},{"d":"2014-06-10","o":10.73,"h":10.85,"l":10.71,"c":10.71,"v":3700},{"d":"2014-06-11","o":10.18,"h":10.79,"l":10.18,"c":10.7,"v":11700},{"d":"2014-06-12","o":10.7,"h":10.99,"l":10.61,"c":10.71,"v":9700},{"d":"2014-06-13","o":10.82,"h":10.89,"l":10.68,"c":10.79,"v":12500},{"d":"2014-06-16","o":10.71,"h":10.71,"l":9.96,"c":10.35,"v":43200},{"d":"2014-06-17","o":10.4,"h":11.45,"l":10.23,"c":11.38,"v":72300},{"d":"2014-06-18","o":11.38,"h":11.74,"l":11.02,"c":11.64,"v":44000},{"d":"2014-06-19","o":11.6,"h":11.6,"l":11.01,"c":11.27,"v":40300},{"d":"2014-06-20","o":11.24,"h":11.31,"l":11.23,"c":11.27,"v":10400},{"d":"2014-06-23","o":11.24,"h":11.29,"l":11.01,"c":11.17,"v":8200},{"d":"2014-06-24","o":11.15,"h":11.15,"l":10.59,"c":10.75,"v":22300},{"d":"2014-06-25","o":11.06,"h":11.65,"l":11.06,"c":11.35,"v":91400},{"d":"2014-06-26","o":11.49,"h":12.48,"l":11.41,"c":12.06,"v":60900},{"d":"2014-06-27","o":12.05,"h":13,"l":11.67,"c":11.68,"v":188300},{"d":"2014-06-30","o":11.76,"h":12.6,"l":11.6,"c":12.23,"v":88800},{"d":"2014-07-01","o":12.37,"h":12.37,"l":11.72,"c":12.02,"v":36000},{"d":"2014-07-02","o":11.92,"h":12.31,"l":11.67,"c":12.03,"v":25800},{"d":"2014-07-03","o":12.15,"h":12.17,"l":11.66,"c":12.01,"v":14500},{"d":"2014-07-07","o":12,"h":12,"l":11.44,"c":11.51,"v":18800},{"d":"2014-07-08","o":11.49,"h":11.49,"l":11.02,"c":11.2,"v":18900},{"d":"2014-07-09","o":11.29,"h":11.33,"l":11.09,"c":11.24,"v":8300},{"d":"2014-07-10","o":11,"h":11.28,"l":10.88,"c":11.18,"v":11500},{"d":"2014-07-11","o":11.34,"h":11.34,"l":11.08,"c":11.08,"v":6500},{"d":"2014-07-14","o":11.19,"h":11.19,"l":10.61,"c":10.79,"v":19900},{"d":"2014-07-15","o":10.8,"h":10.88,"l":10.16,"c":10.24,"v":23400},{"d":"2014-07-16","o":10.24,"h":10.24,"l":9.62,"c":9.8,"v":42900},{"d":"2014-07-17","o":9.67,"h":9.92,"l":9.67,"c":9.92,"v":5000},{"d":"2014-07-18","o":9.95,"h":10.12,"l":9.73,"c":9.83,"v":11500},{"d":"2014-07-21","o":9.89,"h":9.89,"l":9.56,"c":9.56,"v":15300},{"d":"2014-07-22","o":9.67,"h":10.5,"l":9.67,"c":10.12,"v":30400},{"d":"2014-07-23","o":10.14,"h":10.14,"l":9.59,"c":10.06,"v":21000},{"d":"2014-07-24","o":9.99,"h":10.2,"l":9.84,"c":10.06,"v":10500},{"d":"2014-07-25","o":10.02,"h":10.4,"l":10.02,"c":10.23,"v":32200},{"d":"2014-07-28","o":10.23,"h":10.68,"l":10.23,"c":10.54,"v":13700},{"d":"2014-07-29","o":10.54,"h":10.93,"l":10.54,"c":10.81,"v":37200},{"d":"2014-07-30","o":10.89,"h":10.92,"l":10.24,"c":10.28,"v":29500},{"d":"2014-07-31","o":10.16,"h":10.16,"l":9.71,"c":9.78,"v":12800},{"d":"2014-08-01","o":9.77,"h":9.8,"l":9.5,"c":9.71,"v":16300},{"d":"2014-08-04","o":9.83,"h":9.83,"l":9.18,"c":9.29,"v":64000},{"d":"2014-08-05","o":9.3,"h":9.79,"l":8.76,"c":8.84,"v":45500},{"d":"2014-08-06","o":8.82,"h":8.99,"l":8.47,"c":8.96,"v":71100},{"d":"2014-08-07","o":9.2,"h":9.72,"l":8.79,"c":9.62,"v":55000},{"d":"2014-08-08","o":9.49,"h":9.75,"l":8.73,"c":9.43,"v":90800},{"d":"2014-08-11","o":9.31,"h":9.65,"l":8.84,"c":9.28,"v":123700},{"d":"2014-08-12","o":9.34,"h":9.35,"l":8.9,"c":8.95,"v":62500},{"d":"2014-08-13","o":8.91,"h":10.34,"l":8.91,"c":10.24,"v":130400},{"d":"2014-08-14","o":10.3,"h":11.28,"l":10.3,"c":10.52,"v":156400},{"d":"2014-08-15","o":10.64,"h":10.74,"l":10,"c":10.51,"v":82400},{"d":"2014-08-18","o":10.58,"h":11.02,"l":10.36,"c":10.43,"v":22400},{"d":"2014-08-19","o":10.53,"h":10.58,"l":9.88,"c":10.22,"v":52400},{"d":"2014-08-20","o":10.11,"h":10.37,"l":9.8,"c":10.03,"v":80700},{"d":"2014-08-21","o":10,"h":10.18,"l":9.87,"c":10.12,"v":13800},{"d":"2014-08-22","o":10.14,"h":10.72,"l":10.14,"c":10.58,"v":34900},{"d":"2014-08-25","o":10.69,"h":10.83,"l":10.43,"c":10.65,"v":22500},{"d":"2014-08-26","o":10.75,"h":10.84,"l":10.41,"c":10.68,"v":48900},{"d":"2014-08-27","o":10.66,"h":10.82,"l":10.49,"c":10.57,"v":17900},{"d":"2014-08-28","o":10.52,"h":10.65,"l":10.46,"c":10.57,"v":13100},{"d":"2014-08-29","o":10.64,"h":10.79,"l":10.56,"c":10.64,"v":17900},{"d":"2014-09-02","o":10.73,"h":10.73,"l":10.65,"c":10.67,"v":17200},{"d":"2014-09-03","o":10.77,"h":11.15,"l":10.56,"c":10.93,"v":38700},{"d":"2014-09-04","o":10.94,"h":11,"l":10.76,"c":10.8,"v":18700},{"d":"2014-09-05","o":10.84,"h":11.38,"l":10.83,"c":11.25,"v":56500},{"d":"2014-09-08","o":11.32,"h":11.49,"l":11.16,"c":11.31,"v":31100},{"d":"2014-09-09","o":11.26,"h":11.42,"l":10.51,"c":10.65,"v":66200},{"d":"2014-09-10","o":10.69,"h":11.16,"l":10.45,"c":10.84,"v":39600},{"d":"2014-09-11","o":10.68,"h":10.93,"l":10.55,"c":10.9,"v":18400},{"d":"2014-09-12","o":10.93,"h":10.98,"l":10.72,"c":10.84,"v":16300},{"d":"2014-09-15","o":10.88,"h":10.88,"l":10.5,"c":10.68,"v":38200},{"d":"2014-09-16","o":10.57,"h":10.71,"l":10.47,"c":10.66,"v":32100},{"d":"2014-09-17","o":10.54,"h":11.28,"l":10,"c":11.12,"v":35000},{"d":"2014-09-18","o":11.29,"h":11.3,"l":11.13,"c":11.3,"v":22900},{"d":"2014-09-19","o":11.3,"h":11.83,"l":11.23,"c":11.55,"v":47800},{"d":"2014-09-22","o":11.53,"h":11.54,"l":10.66,"c":10.74,"v":28100},{"d":"2014-09-23","o":10.71,"h":10.75,"l":10.42,"c":10.66,"v":29100},{"d":"2014-09-24","o":10.79,"h":11.05,"l":10.65,"c":10.82,"v":46000},{"d":"2014-09-25","o":10.83,"h":11.01,"l":10.61,"c":10.79,"v":38200},{"d":"2014-09-26","o":10.85,"h":10.91,"l":10.5,"c":10.62,"v":19400},{"d":"2014-09-29","o":10.48,"h":10.91,"l":10.47,"c":10.6,"v":26700},{"d":"2014-09-30","o":10.63,"h":11.1,"l":10.42,"c":10.7,"v":92600},{"d":"2014-10-01","o":10.79,"h":11.15,"l":10.65,"c":11,"v":73600},{"d":"2014-10-02","o":10.96,"h":11.09,"l":10.43,"c":10.77,"v":37900},{"d":"2014-10-03","o":10.9,"h":11.1,"l":10.5,"c":10.66,"v":43700},{"d":"2014-10-06","o":10.71,"h":10.71,"l":9.97,"c":10.29,"v":96400},{"d":"2014-10-07","o":10.24,"h":10.24,"l":9.55,"c":9.63,"v":69400},{"d":"2014-10-08","o":9.5,"h":9.96,"l":9.46,"c":9.66,"v":42300},{"d":"2014-10-09","o":9.7,"h":9.83,"l":9.29,"c":9.39,"v":38300},{"d":"2014-10-10","o":9.36,"h":9.51,"l":9.25,"c":9.36,"v":35200},{"d":"2014-10-13","o":9.59,"h":10.07,"l":9.25,"c":9.26,"v":43600},{"d":"2014-10-14","o":9.69,"h":9.71,"l":9.21,"c":9.23,"v":39400},{"d":"2014-10-15","o":9.15,"h":9.54,"l":9,"c":9.19,"v":25400},{"d":"2014-10-16","o":9.13,"h":10,"l":9.13,"c":9.85,"v":27500},{"d":"2014-10-17","o":10,"h":10.4,"l":9.88,"c":10.04,"v":38700},{"d":"2014-10-20","o":10.08,"h":10.18,"l":9.91,"c":10.05,"v":13300},{"d":"2014-10-21","o":10.17,"h":10.33,"l":9.97,"c":10.13,"v":20100},{"d":"2014-10-22","o":10.12,"h":10.34,"l":9.96,"c":10.07,"v":109400},{"d":"2014-10-23","o":9.93,"h":10.17,"l":9.93,"c":10.14,"v":32900},{"d":"2014-10-24","o":10.14,"h":10.55,"l":9.97,"c":10.16,"v":50900},{"d":"2014-10-27","o":10.08,"h":10.16,"l":9.78,"c":10.16,"v":11100},{"d":"2014-10-28","o":9.92,"h":10.23,"l":9.86,"c":10.19,"v":37700},{"d":"2014-10-29","o":10.23,"h":10.28,"l":9.94,"c":10.11,"v":16100},{"d":"2014-10-30","o":10.11,"h":10.17,"l":9.93,"c":10.11,"v":7900},{"d":"2014-10-31","o":10.23,"h":10.56,"l":10.16,"c":10.53,"v":18100},{"d":"2014-11-03","o":10.45,"h":10.49,"l":10.24,"c":10.42,"v":18700},{"d":"2014-11-04","o":10.43,"h":10.43,"l":10.03,"c":10.2,"v":25000},{"d":"2014-11-05","o":10.16,"h":10.22,"l":10.1,"c":10.15,"v":22100},{"d":"2014-11-06","o":10.16,"h":10.17,"l":9.91,"c":9.94,"v":18800},{"d":"2014-11-07","o":10.03,"h":10.4,"l":10.03,"c":10.28,"v":16100},{"d":"2014-11-10","o":10.34,"h":10.6,"l":10.01,"c":10.09,"v":21600},{"d":"2014-11-11","o":10.06,"h":10.27,"l":9.86,"c":10.11,"v":7100},{"d":"2014-11-12","o":10.17,"h":10.17,"l":9.82,"c":9.92,"v":25800},{"d":"2014-11-13","o":9.89,"h":10.18,"l":9.75,"c":9.75,"v":11600},{"d":"2014-11-14","o":9.97,"h":9.97,"l":9.71,"c":9.9,"v":9900},{"d":"2014-11-17","o":9.84,"h":9.97,"l":9.51,"c":9.74,"v":46900},{"d":"2014-11-18","o":9.88,"h":10.15,"l":9.88,"c":9.98,"v":23000},{"d":"2014-11-19","o":9.96,"h":10,"l":9.81,"c":9.96,"v":10100},{"d":"2014-11-20","o":10.1,"h":10.4,"l":9.84,"c":10.25,"v":46100},{"d":"2014-11-21","o":10.2,"h":10.25,"l":9.56,"c":9.67,"v":74800},{"d":"2014-11-24","o":9.67,"h":9.67,"l":9.37,"c":9.54,"v":59900},{"d":"2014-11-25","o":9.5,"h":9.55,"l":9.14,"c":9.2,"v":64600},{"d":"2014-11-26","o":9.12,"h":9.18,"l":8.81,"c":9.08,"v":152200},{"d":"2014-11-28","o":8.98,"h":9.19,"l":8.85,"c":8.85,"v":8500},{"d":"2014-12-01","o":8.6,"h":9.09,"l":8.12,"c":8.4,"v":40300},{"d":"2014-12-02","o":8.5,"h":8.73,"l":8.5,"c":8.64,"v":14400},{"d":"2014-12-03","o":8.6,"h":8.74,"l":8.4,"c":8.47,"v":14900},{"d":"2014-12-04","o":8.54,"h":8.6,"l":8.3,"c":8.4,"v":9500},{"d":"2014-12-05","o":8.4,"h":8.45,"l":8.32,"c":8.4,"v":19100},{"d":"2014-12-08","o":8.3,"h":8.35,"l":7.85,"c":7.99,"v":42700},{"d":"2014-12-09","o":7.99,"h":8.19,"l":7.86,"c":7.87,"v":30100},{"d":"2014-12-10","o":7.66,"h":8,"l":7.66,"c":7.69,"v":33400},{"d":"2014-12-11","o":7.79,"h":7.98,"l":7.74,"c":7.82,"v":15900},{"d":"2014-12-12","o":7.85,"h":8.1,"l":7.64,"c":8.08,"v":29400},{"d":"2014-12-15","o":8,"h":8.01,"l":7.52,"c":7.71,"v":15400},{"d":"2014-12-16","o":8.01,"h":8.59,"l":7.98,"c":8.01,"v":64200},{"d":"2014-12-17","o":8.16,"h":8.29,"l":8.13,"c":8.29,"v":38800},{"d":"2014-12-18","o":8.4,"h":8.44,"l":8.29,"c":8.29,"v":26400},{"d":"2014-12-19","o":8.4,"h":8.41,"l":8.17,"c":8.17,"v":18400},{"d":"2014-12-22","o":8.34,"h":8.6,"l":8.34,"c":8.5,"v":22100},{"d":"2014-12-23","o":8.5,"h":8.55,"l":8.06,"c":8.29,"v":39300},{"d":"2014-12-24","o":8.2,"h":8.7,"l":8.2,"c":8.45,"v":33300},{"d":"2014-12-26","o":8.49,"h":8.7,"l":8.2,"c":8.27,"v":21900},{"d":"2014-12-29","o":8.34,"h":8.7,"l":8.1,"c":8.48,"v":66200},{"d":"2014-12-30","o":8.48,"h":9.73,"l":8.48,"c":9.65,"v":68400},{"d":"2014-12-31","o":9.73,"h":10.24,"l":9.55,"c":10.2,"v":37400},{"d":"2015-01-02","o":10.3,"h":10.72,"l":9.65,"c":10.27,"v":47500},{"d":"2015-01-05","o":10.14,"h":10.31,"l":9.62,"c":9.62,"v":40800},{"d":"2015-01-06","o":9.36,"h":9.61,"l":9.25,"c":9.51,"v":51400},{"d":"2015-01-07","o":9.42,"h":9.7,"l":9.32,"c":9.38,"v":10000},{"d":"2015-01-08","o":9.66,"h":9.68,"l":9.5,"c":9.57,"v":8100},{"d":"2015-01-09","o":9.56,"h":9.64,"l":9.39,"c":9.55,"v":8500},{"d":"2015-01-12","o":9.81,"h":9.81,"l":9.07,"c":9.23,"v":26600},{"d":"2015-01-13","o":9.21,"h":9.71,"l":9.02,"c":9.29,"v":69700},{"d":"2015-01-14","o":9.35,"h":9.37,"l":8.8,"c":9.19,"v":13600},{"d":"2015-01-15","o":8.96,"h":9.11,"l":8.7,"c":8.74,"v":9600},{"d":"2015-01-16","o":8.65,"h":9.66,"l":8.56,"c":9.53,"v":48300},{"d":"2015-01-20","o":9.31,"h":9.35,"l":9.13,"c":9.35,"v":15700},{"d":"2015-01-21","o":9.26,"h":9.38,"l":8.94,"c":8.95,"v":10000},{"d":"2015-01-22","o":8.96,"h":9.14,"l":8.95,"c":9.03,"v":10900},{"d":"2015-01-23","o":9.03,"h":9.06,"l":8.83,"c":9.01,"v":18000},{"d":"2015-01-26","o":9,"h":9.09,"l":8.93,"c":8.97,"v":8100},{"d":"2015-01-27","o":8.85,"h":8.92,"l":8.74,"c":8.75,"v":27400},{"d":"2015-01-28","o":8.74,"h":8.74,"l":8.5,"c":8.51,"v":14300},{"d":"2015-01-29","o":8.51,"h":8.51,"l":8.08,"c":8.26,"v":14900},{"d":"2015-01-30","o":8.4,"h":8.58,"l":8.15,"c":8.2,"v":17900},{"d":"2015-02-02","o":8.15,"h":8.23,"l":7.96,"c":8.07,"v":79300},{"d":"2015-02-03","o":8.27,"h":8.57,"l":8.23,"c":8.41,"v":42100},{"d":"2015-02-04","o":8.42,"h":8.82,"l":8.42,"c":8.61,"v":83700},{"d":"2015-02-05","o":8.65,"h":8.85,"l":8.58,"c":8.75,"v":171000},{"d":"2015-02-06","o":8.85,"h":9.33,"l":8.56,"c":9.16,"v":107800},{"d":"2015-02-09","o":9.01,"h":9.38,"l":9.01,"c":9.28,"v":14500},{"d":"2015-02-10","o":9.34,"h":9.41,"l":9.15,"c":9.37,"v":13500},{"d":"2015-02-11","o":9.38,"h":9.92,"l":9.22,"c":9.52,"v":30300},{"d":"2015-02-12","o":9.88,"h":9.88,"l":9.49,"c":9.57,"v":12900},{"d":"2015-02-13","o":9.66,"h":9.9,"l":9.51,"c":9.87,"v":52700},{"d":"2015-02-17","o":9.9,"h":9.9,"l":9.5,"c":9.65,"v":31600},{"d":"2015-02-18","o":9.89,"h":9.9,"l":9.64,"c":9.85,"v":25700},{"d":"2015-02-19","o":9.85,"h":10.06,"l":9.73,"c":9.93,"v":20500},{"d":"2015-02-20","o":9.89,"h":10.99,"l":9.75,"c":10.49,"v":181700},{"d":"2015-02-23","o":10.53,"h":10.89,"l":10.26,"c":10.57,"v":89400},{"d":"2015-02-24","o":10.78,"h":11.31,"l":10.51,"c":11.16,"v":138000},{"d":"2015-02-25","o":11.16,"h":11.29,"l":10.65,"c":10.94,"v":85000},{"d":"2015-02-26","o":10.9,"h":11,"l":10.58,"c":10.81,"v":57500},{"d":"2015-02-27","o":10.84,"h":10.95,"l":10.69,"c":10.82,"v":38900},{"d":"2015-03-02","o":10.83,"h":11.17,"l":10.51,"c":11,"v":98100},{"d":"2015-03-03","o":11.09,"h":11.09,"l":10.7,"c":10.72,"v":66700},{"d":"2015-03-04","o":10.81,"h":10.82,"l":10.48,"c":10.64,"v":33500},{"d":"2015-03-05","o":10.71,"h":11.43,"l":10.71,"c":11.31,"v":72400},{"d":"2015-03-06","o":11.2,"h":11.26,"l":10.9,"c":10.96,"v":26100},{"d":"2015-03-09","o":11.08,"h":11.33,"l":10.88,"c":11.01,"v":25600},{"d":"2015-03-10","o":10.97,"h":10.98,"l":10.54,"c":10.58,"v":25700},{"d":"2015-03-11","o":10.55,"h":11.08,"l":10.36,"c":10.91,"v":53400},{"d":"2015-03-12","o":10.96,"h":11.11,"l":10.78,"c":11.02,"v":51900},{"d":"2015-03-13","o":11.1,"h":11.2,"l":10.57,"c":11.16,"v":37600},{"d":"2015-03-16","o":11.16,"h":11.25,"l":10.99,"c":11.06,"v":33500},{"d":"2015-03-17","o":10.98,"h":11.1,"l":10.98,"c":11.04,"v":25000},{"d":"2015-03-18","o":11.05,"h":11.29,"l":10.93,"c":11.05,"v":29400},{"d":"2015-03-19","o":11.1,"h":12,"l":11.1,"c":11.96,"v":147100},{"d":"2015-03-20","o":12,"h":12.59,"l":11.81,"c":11.85,"v":261200},{"d":"2015-03-23","o":11.83,"h":12.06,"l":11.57,"c":11.98,"v":60500},{"d":"2015-03-24","o":11.97,"h":12.42,"l":11.72,"c":11.85,"v":41900},{"d":"2015-03-25","o":11.85,"h":11.87,"l":11.14,"c":11.26,"v":84900},{"d":"2015-03-26","o":11.14,"h":11.44,"l":10.88,"c":10.9,"v":55600},{"d":"2015-03-27","o":10.73,"h":11.09,"l":10.58,"c":10.91,"v":158500},{"d":"2015-03-30","o":10.93,"h":11.27,"l":10.7,"c":11.2,"v":123900},{"d":"2015-03-31","o":11.09,"h":11.3,"l":11.09,"c":11.18,"v":18200},{"d":"2015-04-01","o":11.29,"h":11.6,"l":11.01,"c":11.21,"v":32600},{"d":"2015-04-02","o":11.26,"h":11.5,"l":11.08,"c":11.32,"v":23800},{"d":"2015-04-06","o":11.33,"h":11.42,"l":11.05,"c":11.07,"v":30700},{"d":"2015-04-07","o":11.05,"h":11.12,"l":10.74,"c":10.77,"v":33100},{"d":"2015-04-08","o":10.76,"h":11.17,"l":10.6,"c":10.71,"v":37800},{"d":"2015-04-09","o":10.8,"h":10.95,"l":10.42,"c":10.73,"v":60800},{"d":"2015-04-10","o":10.78,"h":10.91,"l":10,"c":10.77,"v":31300},{"d":"2015-04-13","o":10.76,"h":11.19,"l":10.3,"c":10.55,"v":74400},{"d":"2015-04-14","o":10.6,"h":10.7,"l":10.35,"c":10.38,"v":32100},{"d":"2015-04-15","o":10.62,"h":11.41,"l":10.57,"c":11.24,"v":47100},{"d":"2015-04-16","o":11.1,"h":11.2,"l":10.91,"c":11.09,"v":40700},{"d":"2015-04-17","o":10.97,"h":11.7,"l":10.84,"c":11.68,"v":104800},{"d":"2015-04-20","o":11.8,"h":11.88,"l":11.36,"c":11.58,"v":63900},{"d":"2015-04-21","o":11.47,"h":11.67,"l":11.35,"c":11.61,"v":37100},{"d":"2015-04-22","o":11.7,"h":12.18,"l":11.53,"c":12.01,"v":84000},{"d":"2015-04-23","o":12.19,"h":12.49,"l":12.02,"c":12.2,"v":60800},{"d":"2015-04-24","o":12.16,"h":12.36,"l":11.92,"c":12.04,"v":64000},{"d":"2015-04-27","o":12,"h":12.36,"l":11.82,"c":11.94,"v":61800},{"d":"2015-04-28","o":11.99,"h":12.93,"l":11.99,"c":12.5,"v":144400},{"d":"2015-04-29","o":12.5,"h":12.52,"l":12.11,"c":12.44,"v":44400},{"d":"2015-04-30","o":12.43,"h":12.52,"l":12.04,"c":12.5,"v":55800},{"d":"2015-05-01","o":12.48,"h":12.55,"l":12.18,"c":12.43,"v":34500},{"d":"2015-05-04","o":12.46,"h":12.46,"l":12,"c":12.06,"v":45000},{"d":"2015-05-05","o":12.01,"h":12.13,"l":11.04,"c":11.44,"v":67300},{"d":"2015-05-06","o":11.58,"h":11.69,"l":11.11,"c":11.14,"v":40400},{"d":"2015-05-07","o":11.23,"h":11.3,"l":11.03,"c":11.27,"v":69000},{"d":"2015-05-08","o":11.44,"h":11.44,"l":10.6,"c":10.81,"v":256500},{"d":"2015-05-11","o":10.7,"h":11.42,"l":10.68,"c":11.05,"v":186800},{"d":"2015-05-12","o":11.09,"h":11.09,"l":10.64,"c":10.79,"v":71700},{"d":"2015-05-13","o":10.78,"h":10.95,"l":10.42,"c":10.52,"v":29200},{"d":"2015-05-14","o":10.63,"h":10.8,"l":10.5,"c":10.58,"v":24900},{"d":"2015-05-15","o":10.46,"h":10.69,"l":10.42,"c":10.51,"v":18600},{"d":"2015-05-18","o":10.59,"h":10.83,"l":10.35,"c":10.43,"v":40700},{"d":"2015-05-19","o":10.34,"h":11.15,"l":10.31,"c":10.64,"v":141600},{"d":"2015-05-20","o":11.5,"h":11.81,"l":10.92,"c":11.19,"v":192600},{"d":"2015-05-21","o":11.18,"h":12,"l":11.16,"c":11.7,"v":217800},{"d":"2015-05-22","o":11.78,"h":12.2,"l":11.42,"c":12.11,"v":174600},{"d":"2015-05-26","o":12.19,"h":12.19,"l":11.55,"c":11.94,"v":48800},{"d":"2015-05-27","o":11.93,"h":11.93,"l":11.2,"c":11.57,"v":100000},{"d":"2015-05-28","o":11.57,"h":11.6,"l":11.24,"c":11.38,"v":52900},{"d":"2015-05-29","o":11.24,"h":11.54,"l":10.89,"c":11.19,"v":90800},{"d":"2015-06-01","o":11.2,"h":11.25,"l":10.8,"c":10.99,"v":89400},{"d":"2015-06-02","o":11.18,"h":11.2,"l":10.67,"c":10.74,"v":50500},{"d":"2015-06-03","o":10.7,"h":11.25,"l":10.7,"c":11.15,"v":92200},{"d":"2015-06-04","o":11.21,"h":11.21,"l":10.83,"c":11.06,"v":49100},{"d":"2015-06-05","o":11.1,"h":11.15,"l":10.71,"c":10.85,"v":185800},{"d":"2015-06-08","o":10.85,"h":11.03,"l":10.66,"c":10.99,"v":39100},{"d":"2015-06-09","o":11.03,"h":11.03,"l":10.56,"c":10.82,"v":57600},{"d":"2015-06-10","o":10.84,"h":10.95,"l":10.63,"c":10.9,"v":57800},{"d":"2015-06-11","o":10.9,"h":10.9,"l":10.67,"c":10.75,"v":45900},{"d":"2015-06-12","o":10.67,"h":10.98,"l":10.47,"c":10.55,"v":36600},{"d":"2015-06-15","o":10.47,"h":10.49,"l":10.23,"c":10.43,"v":42400},{"d":"2015-06-16","o":10.34,"h":10.82,"l":10.05,"c":10.63,"v":98600},{"d":"2015-06-17","o":10.62,"h":10.92,"l":10.44,"c":10.71,"v":62000},{"d":"2015-06-18","o":10.63,"h":10.89,"l":10.55,"c":10.61,"v":48000},{"d":"2015-06-19","o":10.65,"h":10.74,"l":10.51,"c":10.6,"v":54900},{"d":"2015-06-22","o":10.66,"h":10.7,"l":10.18,"c":10.55,"v":43600},{"d":"2015-06-23","o":10.51,"h":10.51,"l":10.28,"c":10.32,"v":28100},{"d":"2015-06-24","o":10.27,"h":10.34,"l":10.13,"c":10.17,"v":49800},{"d":"2015-06-25","o":10.2,"h":10.48,"l":10.14,"c":10.16,"v":44500},{"d":"2015-06-26","o":10.16,"h":10.26,"l":10.08,"c":10.23,"v":41700},{"d":"2015-06-29","o":10.15,"h":10.46,"l":9.84,"c":10.2,"v":70900},{"d":"2015-06-30","o":10.35,"h":10.44,"l":10.04,"c":10.39,"v":174500},{"d":"2015-07-01","o":10.55,"h":10.89,"l":10.07,"c":10.32,"v":96900},{"d":"2015-07-02","o":10.35,"h":11.11,"l":9.98,"c":10.74,"v":86200},{"d":"2015-07-06","o":10.64,"h":10.88,"l":10.22,"c":10.64,"v":102100},{"d":"2015-07-07","o":10.58,"h":10.6,"l":10.1,"c":10.46,"v":114500},{"d":"2015-07-08","o":10.54,"h":10.64,"l":9.79,"c":10.31,"v":201500},{"d":"2015-07-09","o":10.39,"h":10.39,"l":9.78,"c":10.31,"v":97300},{"d":"2015-07-10","o":10.39,"h":10.6,"l":9.73,"c":9.87,"v":106000},{"d":"2015-07-13","o":9.98,"h":10.05,"l":9.77,"c":10.03,"v":106800},{"d":"2015-07-14","o":10,"h":10.06,"l":9.93,"c":9.96,"v":30200},{"d":"2015-07-15","o":10,"h":10.12,"l":9.64,"c":9.88,"v":62100},{"d":"2015-07-16","o":9.89,"h":9.91,"l":9.34,"c":9.5,"v":104200},{"d":"2015-07-17","o":9.55,"h":9.7,"l":9.11,"c":9.29,"v":63300},{"d":"2015-07-20","o":9.28,"h":9.3,"l":8.99,"c":9,"v":41600},{"d":"2015-07-21","o":8.99,"h":9.16,"l":8.86,"c":8.99,"v":49300},{"d":"2015-07-22","o":8.81,"h":9.08,"l":8.68,"c":8.82,"v":82800},{"d":"2015-07-23","o":8.84,"h":9.01,"l":7.94,"c":8.07,"v":114600},{"d":"2015-07-24","o":8,"h":8.29,"l":7.14,"c":7.38,"v":323200},{"d":"2015-07-27","o":7.45,"h":7.75,"l":6.55,"c":6.58,"v":576700},{"d":"2015-07-28","o":6.51,"h":7.06,"l":6.41,"c":6.51,"v":148300},{"d":"2015-07-29","o":6.55,"h":6.86,"l":6.45,"c":6.56,"v":122600},{"d":"2015-07-30","o":6.5,"h":6.6,"l":6.36,"c":6.49,"v":69700},{"d":"2015-07-31","o":6.47,"h":6.76,"l":6.47,"c":6.61,"v":103200},{"d":"2015-08-03","o":6.6,"h":6.89,"l":6.55,"c":6.88,"v":103500},{"d":"2015-08-04","o":6.9,"h":6.95,"l":6.8,"c":6.91,"v":46900},{"d":"2015-08-05","o":7,"h":7.26,"l":6.92,"c":7.06,"v":67300},{"d":"2015-08-06","o":7.11,"h":7.26,"l":6.28,"c":6.59,"v":109900},{"d":"2015-08-07","o":6.25,"h":6.57,"l":5.48,"c":6,"v":247900},{"d":"2015-08-10","o":5.8,"h":6.01,"l":5.74,"c":5.85,"v":89800},{"d":"2015-08-11","o":5.78,"h":5.96,"l":5.72,"c":5.82,"v":56500},{"d":"2015-08-12","o":5.78,"h":6.2,"l":5.63,"c":6.06,"v":69700},{"d":"2015-08-13","o":6.07,"h":6.34,"l":5.85,"c":6.26,"v":30900},{"d":"2015-08-14","o":6.22,"h":6.3,"l":5.77,"c":5.83,"v":76500},{"d":"2015-08-17","o":5.69,"h":5.95,"l":5.52,"c":5.78,"v":50100},{"d":"2015-08-18","o":5.68,"h":5.83,"l":5.6,"c":5.69,"v":44400},{"d":"2015-08-19","o":5.63,"h":5.69,"l":5.56,"c":5.57,"v":44200},{"d":"2015-08-20","o":5.55,"h":5.69,"l":5.28,"c":5.35,"v":77300},{"d":"2015-08-21","o":5.3,"h":5.4,"l":5.03,"c":5.18,"v":68400},{"d":"2015-08-24","o":4.96,"h":5,"l":4.88,"c":4.97,"v":97400},{"d":"2015-08-25","o":5.07,"h":5.2,"l":4.9,"c":4.91,"v":62400},{"d":"2015-08-26","o":5.05,"h":5.17,"l":4.9,"c":4.97,"v":102800},{"d":"2015-08-27","o":5,"h":5.66,"l":4.91,"c":5.4,"v":97300},{"d":"2015-08-28","o":5.37,"h":5.52,"l":5.06,"c":5.39,"v":86200},{"d":"2015-08-31","o":5.42,"h":5.67,"l":5.29,"c":5.46,"v":49600},{"d":"2015-09-01","o":5.4,"h":5.64,"l":5.27,"c":5.45,"v":48800},{"d":"2015-09-02","o":5.51,"h":5.51,"l":5.24,"c":5.34,"v":32000},{"d":"2015-09-03","o":5.32,"h":5.58,"l":5.32,"c":5.45,"v":30000},{"d":"2015-09-04","o":5.44,"h":5.47,"l":5.24,"c":5.36,"v":29000},{"d":"2015-09-08","o":5.45,"h":5.46,"l":5.25,"c":5.28,"v":48100},{"d":"2015-09-09","o":5.29,"h":5.35,"l":5.1,"c":5.23,"v":32400},{"d":"2015-09-10","o":5.2,"h":5.24,"l":5.1,"c":5.1,"v":38100},{"d":"2015-09-11","o":5.1,"h":5.14,"l":4.94,"c":4.99,"v":41400},{"d":"2015-09-14","o":4.95,"h":5.09,"l":4.85,"c":4.92,"v":38200},{"d":"2015-09-15","o":4.93,"h":4.93,"l":4.78,"c":4.81,"v":29300},{"d":"2015-09-16","o":4.87,"h":5.19,"l":4.87,"c":5.1,"v":45000},{"d":"2015-09-17","o":5.08,"h":5.25,"l":5.03,"c":5.16,"v":41300},{"d":"2015-09-18","o":5.08,"h":5.22,"l":4.95,"c":5.2,"v":114200},{"d":"2015-09-21","o":5.2,"h":5.2,"l":4.93,"c":4.96,"v":20600},{"d":"2015-09-22","o":4.92,"h":4.92,"l":4.5,"c":4.57,"v":45300},{"d":"2015-09-23","o":4.56,"h":4.74,"l":4.55,"c":4.65,"v":31200},{"d":"2015-09-24","o":4.64,"h":4.79,"l":4.64,"c":4.79,"v":24900},{"d":"2015-09-25","o":4.78,"h":4.81,"l":4.68,"c":4.69,"v":29600},{"d":"2015-09-28","o":4.68,"h":4.73,"l":4.45,"c":4.48,"v":52600},{"d":"2015-09-29","o":4.52,"h":4.59,"l":4.28,"c":4.36,"v":75400},{"d":"2015-09-30","o":4.37,"h":4.45,"l":4.27,"c":4.3,"v":27900},{"d":"2015-10-01","o":4.31,"h":4.35,"l":4.26,"c":4.28,"v":16500},{"d":"2015-10-02","o":4.24,"h":4.43,"l":4.14,"c":4.36,"v":61000},{"d":"2015-10-05","o":4.47,"h":4.81,"l":4.44,"c":4.63,"v":78600},{"d":"2015-10-06","o":4.64,"h":4.69,"l":4.56,"c":4.63,"v":20200},{"d":"2015-10-07","o":4.71,"h":4.86,"l":4.62,"c":4.75,"v":51500},{"d":"2015-10-08","o":4.75,"h":5.24,"l":4.65,"c":5.08,"v":351200},{"d":"2015-10-09","o":5.11,"h":5.21,"l":5.05,"c":5.21,"v":36600},{"d":"2015-10-12","o":5.23,"h":5.23,"l":4.9,"c":5.22,"v":156300},{"d":"2015-10-13","o":5.15,"h":5.15,"l":4.76,"c":4.81,"v":22600},{"d":"2015-10-14","o":4.84,"h":5.03,"l":4.84,"c":4.9,"v":32600},{"d":"2015-10-15","o":4.92,"h":5,"l":4.88,"c":4.98,"v":32800},{"d":"2015-10-16","o":5,"h":5.32,"l":4.84,"c":5.25,"v":83200},{"d":"2015-10-19","o":5.25,"h":5.35,"l":5.2,"c":5.31,"v":60300},{"d":"2015-10-20","o":5.31,"h":5.35,"l":5.16,"c":5.24,"v":79600},{"d":"2015-10-21","o":5.21,"h":5.28,"l":5.16,"c":5.2,"v":33300},{"d":"2015-10-22","o":5.2,"h":5.31,"l":5.17,"c":5.27,"v":56700},{"d":"2015-10-23","o":5.33,"h":5.63,"l":5.32,"c":5.58,"v":33600},{"d":"2015-10-26","o":5.65,"h":5.65,"l":5.46,"c":5.52,"v":76600},{"d":"2015-10-27","o":5.51,"h":5.55,"l":5.37,"c":5.45,"v":77000},{"d":"2015-10-28","o":5.47,"h":5.93,"l":5.4,"c":5.47,"v":86700},{"d":"2015-10-29","o":5.45,"h":5.53,"l":5.16,"c":5.2,"v":48100},{"d":"2015-10-30","o":5.22,"h":5.22,"l":5.08,"c":5.15,"v":19300},{"d":"2015-11-02","o":5.2,"h":5.25,"l":5.15,"c":5.21,"v":141500},{"d":"2015-11-03","o":5.2,"h":5.33,"l":5.17,"c":5.29,"v":62500},{"d":"2015-11-04","o":5.31,"h":5.4,"l":5.15,"c":5.37,"v":21200},{"d":"2015-11-05","o":5.36,"h":5.46,"l":5.36,"c":5.4,"v":14000},{"d":"2015-11-06","o":5.4,"h":5.44,"l":5.18,"c":5.4,"v":22300},{"d":"2015-11-09","o":5.47,"h":5.55,"l":5.28,"c":5.54,"v":67300},{"d":"2015-11-10","o":5.5,"h":5.5,"l":5.26,"c":5.4,"v":40500},{"d":"2015-11-11","o":5.39,"h":5.39,"l":5.22,"c":5.39,"v":44600},{"d":"2015-11-12","o":5.43,"h":5.43,"l":5.26,"c":5.28,"v":41500},{"d":"2015-11-13","o":5.32,"h":5.32,"l":5.21,"c":5.27,"v":42800},{"d":"2015-11-16","o":5.23,"h":5.25,"l":5.08,"c":5.25,"v":30800},{"d":"2015-11-17","o":5.23,"h":5.32,"l":5.13,"c":5.28,"v":36200},{"d":"2015-11-18","o":5.28,"h":5.28,"l":5,"c":5.11,"v":58000},{"d":"2015-11-19","o":5.05,"h":5.05,"l":4.72,"c":4.95,"v":105400},{"d":"2015-11-20","o":4.9,"h":4.9,"l":4.36,"c":4.44,"v":161800},{"d":"2015-11-23","o":4.44,"h":4.44,"l":4.15,"c":4.3,"v":73100},{"d":"2015-11-24","o":4.25,"h":4.35,"l":4.12,"c":4.33,"v":119900},{"d":"2015-11-25","o":4.34,"h":4.39,"l":4.2,"c":4.33,"v":97800},{"d":"2015-11-27","o":4.31,"h":4.37,"l":4.23,"c":4.29,"v":23600},{"d":"2015-11-30","o":4.29,"h":4.47,"l":4.24,"c":4.42,"v":57900},{"d":"2015-12-01","o":4.44,"h":4.44,"l":4.35,"c":4.39,"v":20100},{"d":"2015-12-02","o":4.35,"h":4.43,"l":4.3,"c":4.36,"v":63300},{"d":"2015-12-03","o":4.35,"h":4.42,"l":4.31,"c":4.35,"v":46600},{"d":"2015-12-04","o":4.38,"h":4.43,"l":4.28,"c":4.38,"v":48300},{"d":"2015-12-07","o":4.34,"h":4.34,"l":4.22,"c":4.28,"v":21500},{"d":"2015-12-08","o":4.22,"h":4.41,"l":4.19,"c":4.26,"v":31700},{"d":"2015-12-09","o":4.38,"h":4.71,"l":4.22,"c":4.7,"v":128000},{"d":"2015-12-10","o":4.77,"h":5.02,"l":4.71,"c":4.88,"v":57000},{"d":"2015-12-11","o":4.83,"h":4.96,"l":4.61,"c":4.62,"v":14700},{"d":"2015-12-14","o":4.6,"h":4.79,"l":4.44,"c":4.64,"v":58300},{"d":"2015-12-15","o":4.52,"h":4.8,"l":4.39,"c":4.75,"v":33100},{"d":"2015-12-16","o":4.88,"h":5.91,"l":4.66,"c":5.82,"v":107900},{"d":"2015-12-17","o":5.75,"h":5.94,"l":5.67,"c":5.81,"v":54600},{"d":"2015-12-18","o":5.85,"h":6.31,"l":5.71,"c":6.25,"v":78700},{"d":"2015-12-21","o":6.32,"h":8.4,"l":5.91,"c":8.31,"v":206200},{"d":"2015-12-22","o":8.25,"h":8.3,"l":6.31,"c":6.42,"v":181100},{"d":"2015-12-23","o":6.37,"h":6.57,"l":6.13,"c":6.57,"v":61300},{"d":"2015-12-24","o":6.6,"h":6.6,"l":6.33,"c":6.38,"v":11800},{"d":"2015-12-28","o":6.37,"h":6.37,"l":5.87,"c":5.9,"v":60000},{"d":"2015-12-29","o":5.92,"h":5.99,"l":5.31,"c":5.76,"v":77600},{"d":"2015-12-30","o":5.72,"h":5.83,"l":5.51,"c":5.76,"v":149600},{"d":"2015-12-31","o":5.88,"h":6.85,"l":5.88,"c":6.26,"v":132600},{"d":"2016-01-04","o":6.25,"h":6.37,"l":6.1,"c":6.2,"v":34200},{"d":"2016-01-05","o":6.19,"h":6.2,"l":5.76,"c":5.94,"v":44100},{"d":"2016-01-06","o":5.85,"h":6.02,"l":5.85,"c":5.87,"v":13000},{"d":"2016-01-07","o":5.71,"h":6.16,"l":5.61,"c":5.66,"v":56400},{"d":"2016-01-08","o":5.79,"h":5.95,"l":5.72,"c":5.75,"v":15800},{"d":"2016-01-11","o":5.75,"h":6.03,"l":5.58,"c":5.69,"v":38900},{"d":"2016-01-12","o":5.69,"h":5.96,"l":5.43,"c":5.56,"v":31700},{"d":"2016-01-13","o":5.62,"h":5.86,"l":5.28,"c":5.32,"v":67300},{"d":"2016-01-14","o":5.36,"h":5.49,"l":5.22,"c":5.4,"v":60400},{"d":"2016-01-15","o":5.25,"h":5.34,"l":5.11,"c":5.26,"v":70500},{"d":"2016-01-19","o":5.35,"h":5.35,"l":4.73,"c":4.74,"v":64700},{"d":"2016-01-20","o":4.63,"h":4.75,"l":4.41,"c":4.63,"v":62100},{"d":"2016-01-21","o":4.65,"h":4.86,"l":4.51,"c":4.85,"v":18900},{"d":"2016-01-22","o":4.92,"h":5.2,"l":4.92,"c":5.19,"v":13000},{"d":"2016-01-25","o":5.17,"h":5.28,"l":5.17,"c":5.25,"v":7600},{"d":"2016-01-26","o":5.26,"h":5.42,"l":5.19,"c":5.41,"v":6800},{"d":"2016-01-27","o":5.32,"h":5.48,"l":5.32,"c":5.48,"v":4900},{"d":"2016-01-28","o":5.41,"h":5.49,"l":5.38,"c":5.47,"v":6900},{"d":"2016-01-29","o":5.44,"h":5.73,"l":5.44,"c":5.67,"v":9600},{"d":"2016-02-01","o":5.57,"h":5.57,"l":5.47,"c":5.54,"v":4100},{"d":"2016-02-02","o":5.48,"h":5.63,"l":5.29,"c":5.33,"v":17700},{"d":"2016-02-03","o":5.27,"h":5.51,"l":5.27,"c":5.44,"v":9200},{"d":"2016-02-04","o":5.42,"h":5.73,"l":5.42,"c":5.5,"v":26700},{"d":"2016-02-05","o":5.23,"h":5.62,"l":5.05,"c":5.18,"v":99200},{"d":"2016-02-08","o":5.1,"h":5.39,"l":5,"c":5.06,"v":27700},{"d":"2016-02-09","o":4.93,"h":5.1,"l":4.93,"c":5.04,"v":22700},{"d":"2016-02-10","o":5,"h":5,"l":4.52,"c":4.69,"v":36800},{"d":"2016-02-11","o":4.66,"h":4.87,"l":4.57,"c":4.82,"v":12600},{"d":"2016-02-12","o":4.91,"h":4.97,"l":4.8,"c":4.8,"v":11400},{"d":"2016-02-16","o":4.94,"h":5,"l":4.9,"c":4.95,"v":6000},{"d":"2016-02-17","o":5,"h":5.35,"l":5,"c":5.29,"v":7200},{"d":"2016-02-18","o":5.35,"h":5.38,"l":5.26,"c":5.29,"v":7500},{"d":"2016-02-19","o":5.26,"h":5.29,"l":5.1,"c":5.1,"v":17200},{"d":"2016-02-22","o":4.96,"h":5.21,"l":4.94,"c":4.99,"v":29800},{"d":"2016-02-23","o":4.92,"h":5.17,"l":4.92,"c":4.99,"v":14700},{"d":"2016-02-24","o":4.94,"h":5.11,"l":4.84,"c":5.08,"v":37600},{"d":"2016-02-25","o":4.98,"h":5.41,"l":4.98,"c":5.41,"v":9700},{"d":"2016-02-26","o":5.45,"h":5.45,"l":5,"c":5.1,"v":20400},{"d":"2016-02-29","o":5.21,"h":5.32,"l":5.02,"c":5.1,"v":17200},{"d":"2016-03-01","o":5.16,"h":5.53,"l":5.16,"c":5.49,"v":27700},{"d":"2016-03-02","o":5.59,"h":5.7,"l":5.55,"c":5.57,"v":4500},{"d":"2016-03-03","o":5.57,"h":5.75,"l":5.22,"c":5.27,"v":20400},{"d":"2016-03-04","o":5.32,"h":5.6,"l":5.32,"c":5.55,"v":16500},{"d":"2016-03-07","o":5.49,"h":5.72,"l":5.49,"c":5.7,"v":8400},{"d":"2016-03-08","o":5.67,"h":5.99,"l":5.16,"c":5.9,"v":24900},{"d":"2016-03-09","o":5.79,"h":6.03,"l":5.79,"c":6.02,"v":7600},{"d":"2016-03-10","o":6,"h":6.04,"l":5.82,"c":6.04,"v":28400},{"d":"2016-03-11","o":6.05,"h":6.06,"l":5.88,"c":6.05,"v":16700},{"d":"2016-03-14","o":6.04,"h":6.08,"l":6,"c":6.04,"v":7300},{"d":"2016-03-15","o":6.1,"h":6.1,"l":5.92,"c":6.08,"v":42100},{"d":"2016-03-16","o":5.57,"h":6.08,"l":5.57,"c":5.96,"v":3100},{"d":"2016-03-17","o":5.9,"h":6.7,"l":5.88,"c":6.65,"v":48400},{"d":"2016-03-18","o":6.64,"h":7,"l":6.64,"c":6.97,"v":39800},{"d":"2016-03-21","o":7,"h":7.83,"l":7,"c":7.59,"v":69400},{"d":"2016-03-22","o":7.52,"h":7.53,"l":6.99,"c":7.21,"v":28000},{"d":"2016-03-23","o":7.28,"h":7.28,"l":6.53,"c":6.63,"v":41300},{"d":"2016-03-24","o":6.62,"h":6.62,"l":6.21,"c":6.52,"v":8800},{"d":"2016-03-28","o":6.42,"h":6.61,"l":6.26,"c":6.47,"v":24100},{"d":"2016-03-29","o":6.33,"h":6.95,"l":6.33,"c":6.78,"v":33000},{"d":"2016-03-30","o":6.9,"h":6.9,"l":6.71,"c":6.77,"v":8000},{"d":"2016-03-31","o":6.77,"h":6.79,"l":6.49,"c":6.49,"v":6400},{"d":"2016-04-01","o":6.52,"h":6.52,"l":6.02,"c":6.11,"v":64200},{"d":"2016-04-04","o":6.03,"h":6.23,"l":6,"c":6.03,"v":14700},{"d":"2016-04-05","o":6,"h":6.27,"l":6,"c":6.06,"v":6600},{"d":"2016-04-06","o":6.03,"h":6.25,"l":6.02,"c":6.19,"v":9200},{"d":"2016-04-07","o":6.14,"h":7.14,"l":6.14,"c":6.39,"v":14600},{"d":"2016-04-08","o":6.52,"h":6.85,"l":6.35,"c":6.5,"v":3600},{"d":"2016-04-11","o":6.5,"h":6.51,"l":6.13,"c":6.33,"v":11800},{"d":"2016-04-12","o":6.55,"h":6.98,"l":6.54,"c":6.98,"v":27500},{"d":"2016-04-13","o":6.76,"h":7.09,"l":6.76,"c":6.79,"v":13000},{"d":"2016-04-14","o":6.84,"h":7.1,"l":6.44,"c":6.68,"v":17500},{"d":"2016-04-15","o":6.59,"h":6.94,"l":6.43,"c":6.47,"v":47400},{"d":"2016-04-18","o":6.47,"h":6.77,"l":6.35,"c":6.47,"v":17700},{"d":"2016-04-19","o":6.56,"h":6.72,"l":6.3,"c":6.33,"v":14500},{"d":"2016-04-20","o":6.33,"h":6.5,"l":6.32,"c":6.37,"v":10000},{"d":"2016-04-21","o":6.4,"h":6.46,"l":6.33,"c":6.43,"v":6700},{"d":"2016-04-22","o":6.52,"h":6.61,"l":6.45,"c":6.57,"v":5800},{"d":"2016-04-25","o":6.53,"h":6.53,"l":6.4,"c":6.42,"v":2400},{"d":"2016-04-26","o":6.38,"h":6.56,"l":6.35,"c":6.42,"v":13100},{"d":"2016-04-27","o":6.47,"h":6.49,"l":6.34,"c":6.36,"v":9300},{"d":"2016-04-28","o":6.36,"h":6.47,"l":6.3,"c":6.34,"v":7800},{"d":"2016-04-29","o":6.34,"h":6.39,"l":6.19,"c":6.25,"v":14900},{"d":"2016-05-02","o":6.19,"h":6.46,"l":6.01,"c":6.06,"v":27000},{"d":"2016-05-03","o":6,"h":6.11,"l":5.6,"c":5.65,"v":35300},{"d":"2016-05-04","o":5.72,"h":6.2,"l":5.59,"c":6.09,"v":59700},{"d":"2016-05-05","o":6.07,"h":6.18,"l":5.8,"c":5.8,"v":38800},{"d":"2016-05-06","o":5.7,"h":5.79,"l":5.62,"c":5.77,"v":15500},{"d":"2016-05-09","o":5.83,"h":6.16,"l":5.78,"c":6.02,"v":60700},{"d":"2016-05-10","o":6.05,"h":6.1,"l":5.84,"c":5.97,"v":30300},{"d":"2016-05-11","o":5.9,"h":5.98,"l":5.68,"c":5.75,"v":19200},{"d":"2016-05-12","o":5.79,"h":5.83,"l":5.67,"c":5.67,"v":13900},{"d":"2016-05-13","o":5.56,"h":5.77,"l":5.53,"c":5.69,"v":9900},{"d":"2016-05-16","o":5.78,"h":5.92,"l":5.63,"c":5.8,"v":27300},{"d":"2016-05-17","o":5.82,"h":6.08,"l":5.66,"c":5.73,"v":30800},{"d":"2016-05-18","o":5.69,"h":5.83,"l":5.65,"c":5.66,"v":19100},{"d":"2016-05-19","o":5.73,"h":5.77,"l":5.65,"c":5.68,"v":22000},{"d":"2016-05-20","o":5.7,"h":5.96,"l":5.67,"c":5.81,"v":32500},{"d":"2016-05-23","o":5.87,"h":6.44,"l":5.87,"c":6.27,"v":79400},{"d":"2016-05-24","o":6.54,"h":6.65,"l":6.4,"c":6.61,"v":23800},{"d":"2016-05-25","o":6.75,"h":6.75,"l":6.56,"c":6.58,"v":7800},{"d":"2016-05-26","o":6.64,"h":6.73,"l":6.58,"c":6.71,"v":8700},{"d":"2016-05-27","o":6.58,"h":7.08,"l":6.58,"c":6.72,"v":14900},{"d":"2016-05-31","o":6.83,"h":7.04,"l":6.69,"c":7,"v":24500},{"d":"2016-06-01","o":7,"h":7.09,"l":6.83,"c":7,"v":14100},{"d":"2016-06-02","o":7,"h":7.09,"l":6.86,"c":6.96,"v":10700},{"d":"2016-06-03","o":7,"h":7,"l":6.5,"c":6.79,"v":19500},{"d":"2016-06-06","o":6.8,"h":7,"l":6.69,"c":6.91,"v":27000},{"d":"2016-06-07","o":6.82,"h":6.84,"l":6.55,"c":6.59,"v":10700},{"d":"2016-06-08","o":6.61,"h":6.81,"l":6.59,"c":6.76,"v":16900},{"d":"2016-06-09","o":6.67,"h":6.86,"l":6.5,"c":6.59,"v":4800},{"d":"2016-06-10","o":6.52,"h":6.65,"l":6.51,"c":6.62,"v":7400},{"d":"2016-06-13","o":6.5,"h":7.06,"l":6.34,"c":6.54,"v":4600},{"d":"2016-06-14","o":6.49,"h":6.65,"l":6.49,"c":6.65,"v":2600},{"d":"2016-06-15","o":6.68,"h":6.92,"l":6.55,"c":6.77,"v":7800},{"d":"2016-06-16","o":6.55,"h":6.86,"l":6.46,"c":6.82,"v":19900},{"d":"2016-06-17","o":6.89,"h":6.96,"l":6.67,"c":6.92,"v":18700},{"d":"2016-06-20","o":7,"h":7.1,"l":6.89,"c":6.94,"v":65700},{"d":"2016-06-21","o":6.91,"h":7,"l":6.85,"c":6.88,"v":7500},{"d":"2016-06-22","o":6.89,"h":6.93,"l":6.54,"c":6.55,"v":16900},{"d":"2016-06-23","o":6.8,"h":6.89,"l":6.63,"c":6.7,"v":47400},{"d":"2016-06-24","o":6.5,"h":6.56,"l":6.17,"c":6.17,"v":50600},{"d":"2016-06-27","o":6.17,"h":6.3,"l":5.86,"c":5.9,"v":23000},{"d":"2016-06-28","o":5.9,"h":6.11,"l":5.9,"c":5.96,"v":16000},{"d":"2016-06-29","o":6.25,"h":6.33,"l":5.95,"c":5.99,"v":12000},{"d":"2016-06-30","o":6.09,"h":6.12,"l":5.96,"c":5.97,"v":17000},{"d":"2016-07-01","o":6.17,"h":6.17,"l":5.84,"c":5.84,"v":27000},{"d":"2016-07-05","o":5.83,"h":5.83,"l":5.56,"c":5.58,"v":20800},{"d":"2016-07-06","o":5.57,"h":5.64,"l":5.45,"c":5.49,"v":18100},{"d":"2016-07-07","o":5.48,"h":6,"l":5.29,"c":5.46,"v":17400},{"d":"2016-07-08","o":5.46,"h":5.8,"l":5.46,"c":5.61,"v":9900},{"d":"2016-07-11","o":5.7,"h":5.81,"l":5.7,"c":5.78,"v":11600},{"d":"2016-07-12","o":5.75,"h":5.98,"l":5.75,"c":5.92,"v":5200},{"d":"2016-07-13","o":5.96,"h":6.06,"l":5.72,"c":5.73,"v":14200},{"d":"2016-07-14","o":5.85,"h":5.9,"l":5.64,"c":5.76,"v":11300},{"d":"2016-07-15","o":5.82,"h":5.97,"l":5.52,"c":5.69,"v":16600},{"d":"2016-07-18","o":5.7,"h":5.85,"l":5.57,"c":5.76,"v":13100},{"d":"2016-07-19","o":5.92,"h":5.98,"l":5.84,"c":5.88,"v":3600},{"d":"2016-07-20","o":5.9,"h":5.99,"l":5.87,"c":5.99,"v":5300},{"d":"2016-07-21","o":5.94,"h":5.98,"l":5.89,"c":5.98,"v":7500},{"d":"2016-07-22","o":5.91,"h":5.91,"l":5.78,"c":5.87,"v":5100},{"d":"2016-07-25","o":5.77,"h":6,"l":5.77,"c":5.99,"v":24300},{"d":"2016-07-26","o":6,"h":6.25,"l":6,"c":6.13,"v":24400},{"d":"2016-07-27","o":6.33,"h":6.33,"l":6.05,"c":6.15,"v":6500},{"d":"2016-07-28","o":6.12,"h":6.15,"l":6.04,"c":6.11,"v":10500},{"d":"2016-07-29","o":6.14,"h":6.15,"l":6,"c":6.09,"v":7200},{"d":"2016-08-01","o":6.03,"h":6.18,"l":6.02,"c":6.18,"v":6100},{"d":"2016-08-02","o":6.18,"h":6.18,"l":6.05,"c":6.1,"v":4300},{"d":"2016-08-03","o":6.05,"h":6.19,"l":6.05,"c":6.16,"v":10100},{"d":"2016-08-04","o":6.08,"h":6.16,"l":6.01,"c":6.08,"v":16300},{"d":"2016-08-05","o":6.19,"h":6.52,"l":6.07,"c":6.15,"v":24100},{"d":"2016-08-08","o":6.09,"h":6.32,"l":6.01,"c":6.05,"v":21500},{"d":"2016-08-09","o":6,"h":6.01,"l":5.7,"c":5.75,"v":19700},{"d":"2016-08-10","o":5.86,"h":5.87,"l":5.63,"c":5.75,"v":21900},{"d":"2016-08-11","o":5.66,"h":5.74,"l":5.52,"c":5.53,"v":23100},{"d":"2016-08-12","o":5.63,"h":5.64,"l":5.36,"c":5.4,"v":18500},{"d":"2016-08-15","o":5.39,"h":5.54,"l":5.28,"c":5.5,"v":20200},{"d":"2016-08-16","o":5.55,"h":5.66,"l":5.52,"c":5.66,"v":16600},{"d":"2016-08-17","o":5.65,"h":5.67,"l":5.52,"c":5.6,"v":8000},{"d":"2016-08-18","o":5.67,"h":5.7,"l":5.61,"c":5.67,"v":3800},{"d":"2016-08-19","o":5.7,"h":5.7,"l":5.66,"c":5.7,"v":9800},{"d":"2016-08-22","o":5.7,"h":5.7,"l":5.64,"c":5.68,"v":7600},{"d":"2016-08-23","o":5.7,"h":5.78,"l":5.5,"c":5.64,"v":26600},{"d":"2016-08-24","o":5.64,"h":5.69,"l":5.39,"c":5.46,"v":16200},{"d":"2016-08-25","o":5.43,"h":5.5,"l":5.27,"c":5.29,"v":20300},{"d":"2016-08-26","o":5.38,"h":5.51,"l":5.37,"c":5.39,"v":17200},{"d":"2016-08-29","o":5.51,"h":5.51,"l":5.3,"c":5.35,"v":6600},{"d":"2016-08-30","o":5.38,"h":5.54,"l":5.3,"c":5.36,"v":11900},{"d":"2016-08-31","o":5.29,"h":5.39,"l":5.29,"c":5.36,"v":9300},{"d":"2016-09-01","o":5.36,"h":5.61,"l":5.32,"c":5.32,"v":17700},{"d":"2016-09-02","o":5.32,"h":5.49,"l":5.32,"c":5.39,"v":22000},{"d":"2016-09-06","o":5.43,"h":5.57,"l":5.38,"c":5.4,"v":8700},{"d":"2016-09-07","o":5.44,"h":5.44,"l":5.19,"c":5.19,"v":56000},{"d":"2016-09-08","o":5.19,"h":5.31,"l":5.15,"c":5.23,"v":11400},{"d":"2016-09-09","o":5.21,"h":5.25,"l":5.11,"c":5.11,"v":13500},{"d":"2016-09-12","o":5.11,"h":5.14,"l":5.01,"c":5.02,"v":35300},{"d":"2016-09-13","o":5.05,"h":5.05,"l":4.86,"c":4.91,"v":22700},{"d":"2016-09-14","o":4.9,"h":5.12,"l":4.87,"c":5,"v":11500},{"d":"2016-09-15","o":4.85,"h":5.14,"l":4.85,"c":5.07,"v":11100},{"d":"2016-09-16","o":5.13,"h":5.14,"l":4.88,"c":5.12,"v":16600},{"d":"2016-09-19","o":5.04,"h":5.12,"l":4.99,"c":5.06,"v":16700},{"d":"2016-09-20","o":5.14,"h":5.17,"l":4.99,"c":5.03,"v":25900},{"d":"2016-09-21","o":5.02,"h":5.2,"l":4.8,"c":4.88,"v":24400},{"d":"2016-09-22","o":4.87,"h":5.07,"l":4.75,"c":4.89,"v":12000},{"d":"2016-09-23","o":4.82,"h":4.99,"l":4.82,"c":4.87,"v":19400},{"d":"2016-09-26","o":4.8,"h":4.95,"l":4.8,"c":4.85,"v":7000},{"d":"2016-09-27","o":4.91,"h":4.99,"l":4.83,"c":4.87,"v":31200},{"d":"2016-09-28","o":4.98,"h":5.04,"l":4.89,"c":4.96,"v":6400},{"d":"2016-09-29","o":4.91,"h":4.99,"l":4.91,"c":4.93,"v":3700},{"d":"2016-09-30","o":4.91,"h":4.99,"l":4.89,"c":4.96,"v":9100},{"d":"2016-10-03","o":4.9,"h":5.08,"l":4.86,"c":4.87,"v":7000},{"d":"2016-10-04","o":4.86,"h":4.86,"l":4.75,"c":4.78,"v":23700},{"d":"2016-10-05","o":4.82,"h":5.03,"l":4.81,"c":4.82,"v":14100},{"d":"2016-10-06","o":4.8,"h":4.92,"l":4.68,"c":4.79,"v":20600},{"d":"2016-10-07","o":4.8,"h":4.93,"l":4.73,"c":4.74,"v":9300},{"d":"2016-10-10","o":4.75,"h":4.96,"l":4.69,"c":4.71,"v":30200},{"d":"2016-10-11","o":4.71,"h":4.71,"l":4.65,"c":4.65,"v":16300},{"d":"2016-10-12","o":4.65,"h":4.65,"l":4.52,"c":4.58,"v":7300},{"d":"2016-10-13","o":4.63,"h":4.64,"l":4.52,"c":4.55,"v":6800},{"d":"2016-10-14","o":4.52,"h":4.63,"l":4.52,"c":4.6,"v":9300},{"d":"2016-10-17","o":4.55,"h":4.65,"l":4.51,"c":4.51,"v":17300},{"d":"2016-10-18","o":4.64,"h":4.71,"l":4.51,"c":4.57,"v":14100},{"d":"2016-10-19","o":4.59,"h":4.74,"l":4.51,"c":4.54,"v":13300},{"d":"2016-10-20","o":4.69,"h":4.69,"l":4.35,"c":4.43,"v":5600},{"d":"2016-10-21","o":4.37,"h":4.58,"l":4.37,"c":4.56,"v":18500},{"d":"2016-10-24","o":4.53,"h":4.62,"l":4.43,"c":4.53,"v":12000},{"d":"2016-10-25","o":4.69,"h":4.69,"l":4.26,"c":4.41,"v":8300},{"d":"2016-10-26","o":4.41,"h":4.76,"l":4.41,"c":4.44,"v":9400},{"d":"2016-10-27","o":4.44,"h":4.83,"l":4.44,"c":4.47,"v":7100},{"d":"2016-10-28","o":4.45,"h":4.83,"l":4.45,"c":4.51,"v":24500},{"d":"2016-10-31","o":4.49,"h":4.65,"l":4.49,"c":4.51,"v":3100},{"d":"2016-11-01","o":4.55,"h":4.71,"l":4.48,"c":4.57,"v":10100},{"d":"2016-11-02","o":4.46,"h":4.54,"l":4.38,"c":4.44,"v":14800},{"d":"2016-11-03","o":4.41,"h":4.51,"l":4.4,"c":4.43,"v":43800},{"d":"2016-11-04","o":4.39,"h":4.46,"l":4.39,"c":4.43,"v":16400},{"d":"2016-11-07","o":4.51,"h":4.62,"l":4.43,"c":4.46,"v":66100},{"d":"2016-11-08","o":4.38,"h":4.65,"l":4.35,"c":4.57,"v":24000},{"d":"2016-11-09","o":4.52,"h":4.71,"l":4.52,"c":4.71,"v":23500},{"d":"2016-11-10","o":4.76,"h":5,"l":4.7,"c":5,"v":31000},{"d":"2016-11-11","o":5,"h":5.49,"l":5,"c":5.4,"v":36100},{"d":"2016-11-14","o":5.26,"h":5.48,"l":5,"c":5.07,"v":31600},{"d":"2016-11-15","o":5.05,"h":5.38,"l":5.05,"c":5.31,"v":12600},{"d":"2016-11-16","o":5.38,"h":5.71,"l":5.38,"c":5.48,"v":30800},{"d":"2016-11-17","o":5.41,"h":5.45,"l":5.15,"c":5.35,"v":23200},{"d":"2016-11-18","o":5.34,"h":5.34,"l":4.6,"c":5.06,"v":50100},{"d":"2016-11-21","o":5.15,"h":5.2,"l":4.71,"c":4.83,"v":97300},{"d":"2016-11-22","o":4.85,"h":5.21,"l":4.81,"c":4.91,"v":62100},{"d":"2016-11-23","o":4.9,"h":4.98,"l":4.67,"c":4.68,"v":15500},{"d":"2016-11-25","o":4.62,"h":4.77,"l":4.38,"c":4.43,"v":16000},{"d":"2016-11-28","o":4.44,"h":4.59,"l":4.29,"c":4.29,"v":30900},{"d":"2016-11-29","o":4.27,"h":4.34,"l":4.18,"c":4.28,"v":23500},{"d":"2016-11-30","o":4.24,"h":4.38,"l":4.21,"c":4.34,"v":9600},{"d":"2016-12-01","o":4.34,"h":4.36,"l":4.18,"c":4.26,"v":28500},{"d":"2016-12-02","o":4.34,"h":4.38,"l":4.24,"c":4.25,"v":16600},{"d":"2016-12-05","o":4.26,"h":4.41,"l":4.24,"c":4.26,"v":5900},{"d":"2016-12-06","o":4.43,"h":4.46,"l":4.2,"c":4.36,"v":27700},{"d":"2016-12-07","o":4.4,"h":4.48,"l":4.16,"c":4.29,"v":43100},{"d":"2016-12-08","o":4.23,"h":4.23,"l":4.02,"c":4.02,"v":46500},{"d":"2016-12-09","o":4.08,"h":4.1,"l":4,"c":4.08,"v":118100},{"d":"2016-12-12","o":4.03,"h":4.18,"l":4.03,"c":4.1,"v":37400},{"d":"2016-12-13","o":4.1,"h":4.29,"l":4.08,"c":4.29,"v":36800},{"d":"2016-12-14","o":4.28,"h":4.28,"l":4.07,"c":4.08,"v":18900},{"d":"2016-12-15","o":4.08,"h":4.46,"l":4.08,"c":4.42,"v":56100},{"d":"2016-12-16","o":4.35,"h":4.5,"l":4.16,"c":4.2,"v":28000},{"d":"2016-12-19","o":4.25,"h":4.37,"l":4.18,"c":4.31,"v":43400},{"d":"2016-12-20","o":4.25,"h":4.41,"l":4.2,"c":4.2,"v":27000},{"d":"2016-12-21","o":4.2,"h":4.41,"l":4.2,"c":4.38,"v":14500},{"d":"2016-12-22","o":4.3,"h":4.44,"l":4.21,"c":4.37,"v":20500},{"d":"2016-12-23","o":4.38,"h":4.39,"l":4.25,"c":4.28,"v":11100},{"d":"2016-12-27","o":4.24,"h":4.29,"l":4.19,"c":4.26,"v":40300},{"d":"2016-12-28","o":4.22,"h":4.29,"l":4.12,"c":4.18,"v":10000},{"d":"2016-12-29","o":4.12,"h":4.12,"l":4.01,"c":4.02,"v":27400},{"d":"2016-12-30","o":4.01,"h":4.27,"l":4.01,"c":4.25,"v":36400},{"d":"2017-01-03","o":4.29,"h":4.29,"l":4.13,"c":4.16,"v":25500},{"d":"2017-01-04","o":4.13,"h":4.39,"l":3.99,"c":4,"v":153200},{"d":"2017-01-05","o":4.1,"h":4.15,"l":4.02,"c":4.07,"v":15700},{"d":"2017-01-06","o":4.19,"h":4.24,"l":4.03,"c":4.11,"v":59600},{"d":"2017-01-09","o":4.17,"h":4.56,"l":4.17,"c":4.33,"v":90900},{"d":"2017-01-10","o":4.38,"h":4.61,"l":4.3,"c":4.52,"v":20600},{"d":"2017-01-11","o":4.5,"h":4.5,"l":4.35,"c":4.49,"v":13400},{"d":"2017-01-12","o":4.49,"h":4.5,"l":4.12,"c":4.2,"v":9600},{"d":"2017-01-13","o":4.14,"h":4.42,"l":4.14,"c":4.33,"v":4600},{"d":"2017-01-17","o":4.33,"h":4.33,"l":4.18,"c":4.18,"v":3900},{"d":"2017-01-18","o":4.14,"h":4.41,"l":4.14,"c":4.3,"v":5200},{"d":"2017-01-19","o":4.17,"h":4.32,"l":4.02,"c":4.13,"v":15300},{"d":"2017-01-20","o":4.2,"h":4.31,"l":4.14,"c":4.26,"v":7400},{"d":"2017-01-23","o":4.2,"h":4.32,"l":4.05,"c":4.11,"v":14900},{"d":"2017-01-24","o":4.37,"h":6.36,"l":4.36,"c":5.83,"v":2975100},{"d":"2017-01-25","o":5.45,"h":5.79,"l":5.16,"c":5.38,"v":599300},{"d":"2017-01-26","o":5.35,"h":5.65,"l":5.2,"c":5.5,"v":143200},{"d":"2017-01-27","o":5.5,"h":5.6,"l":5.28,"c":5.4,"v":67300},{"d":"2017-01-30","o":5.4,"h":5.59,"l":5.16,"c":5.4,"v":92100},{"d":"2017-01-31","o":5.28,"h":5.47,"l":5.21,"c":5.4,"v":27700},{"d":"2017-02-01","o":5.48,"h":5.7,"l":5.33,"c":5.51,"v":57500},{"d":"2017-02-02","o":5.43,"h":5.6,"l":5.35,"c":5.56,"v":17600},{"d":"2017-02-03","o":5.48,"h":5.49,"l":5.41,"c":5.49,"v":15700},{"d":"2017-02-06","o":5.55,"h":6.13,"l":5.51,"c":5.97,"v":89100},{"d":"2017-02-07","o":5.96,"h":6,"l":5.79,"c":5.97,"v":13300},{"d":"2017-02-08","o":5.96,"h":5.96,"l":5.63,"c":5.76,"v":13100},{"d":"2017-02-09","o":5.72,"h":5.86,"l":5.46,"c":5.55,"v":90700},{"d":"2017-02-10","o":6.16,"h":6.16,"l":5.69,"c":5.89,"v":135700},{"d":"2017-02-13","o":5.94,"h":6.29,"l":5.8,"c":6.22,"v":64400},{"d":"2017-02-14","o":6.22,"h":6.33,"l":6.01,"c":6.32,"v":71800},{"d":"2017-02-15","o":6.35,"h":6.5,"l":6.2,"c":6.43,"v":122200},{"d":"2017-02-16","o":6.44,"h":6.44,"l":5.96,"c":6.23,"v":28600},{"d":"2017-02-17","o":6.22,"h":6.5,"l":6.07,"c":6.5,"v":147600},{"d":"2017-02-21","o":6.5,"h":6.69,"l":6.37,"c":6.6,"v":96100},{"d":"2017-02-22","o":6.48,"h":6.55,"l":6.28,"c":6.44,"v":36300},{"d":"2017-02-23","o":6.5,"h":6.5,"l":6.18,"c":6.24,"v":24600},{"d":"2017-02-24","o":6.27,"h":6.49,"l":6.18,"c":6.48,"v":34600},{"d":"2017-02-27","o":6.47,"h":6.47,"l":6.16,"c":6.26,"v":20500},{"d":"2017-02-28","o":6.2,"h":6.29,"l":5.86,"c":6.28,"v":43200},{"d":"2017-03-01","o":6.28,"h":6.5,"l":6.14,"c":6.48,"v":58700},{"d":"2017-03-02","o":6.41,"h":6.44,"l":6.17,"c":6.27,"v":19200},{"d":"2017-03-03","o":6.35,"h":6.42,"l":6.12,"c":6.12,"v":9300},{"d":"2017-03-06","o":5.96,"h":6.1,"l":5.9,"c":5.95,"v":47500},{"d":"2017-03-07","o":5.95,"h":6.05,"l":5.72,"c":5.89,"v":36000},{"d":"2017-03-08","o":5.89,"h":5.91,"l":5.56,"c":5.76,"v":33300},{"d":"2017-03-09","o":5.76,"h":5.87,"l":5.68,"c":5.75,"v":36900},{"d":"2017-03-10","o":5.76,"h":5.76,"l":5.5,"c":5.64,"v":42200},{"d":"2017-03-13","o":5.52,"h":5.7,"l":5.52,"c":5.7,"v":27200},{"d":"2017-03-14","o":5.67,"h":6.01,"l":5.67,"c":5.72,"v":157800},{"d":"2017-03-15","o":5.76,"h":5.78,"l":5.55,"c":5.55,"v":72000},{"d":"2017-03-16","o":5.58,"h":5.84,"l":5.58,"c":5.75,"v":57000},{"d":"2017-03-17","o":5.68,"h":5.8,"l":5.66,"c":5.75,"v":20600},{"d":"2017-03-20","o":5.68,"h":5.74,"l":5.56,"c":5.65,"v":32500},{"d":"2017-03-21","o":5.64,"h":5.73,"l":5.53,"c":5.57,"v":19200},{"d":"2017-03-22","o":5.59,"h":5.76,"l":5.53,"c":5.58,"v":39200},{"d":"2017-03-23","o":5.6,"h":5.61,"l":5.55,"c":5.57,"v":2900},{"d":"2017-03-24","o":5.62,"h":5.62,"l":5.58,"c":5.59,"v":12500},{"d":"2017-03-27","o":5.54,"h":5.64,"l":5.5,"c":5.6,"v":23700},{"d":"2017-03-28","o":5.56,"h":5.64,"l":5.37,"c":5.37,"v":30600},{"d":"2017-03-29","o":5.4,"h":5.5,"l":5.4,"c":5.49,"v":3700},{"d":"2017-03-30","o":5.5,"h":5.58,"l":5.46,"c":5.47,"v":12300},{"d":"2017-03-31","o":5.49,"h":5.59,"l":5.48,"c":5.5,"v":16700},{"d":"2017-04-03","o":5.5,"h":5.5,"l":5.38,"c":5.38,"v":34700},{"d":"2017-04-04","o":5.39,"h":5.51,"l":5.3,"c":5.37,"v":20400},{"d":"2017-04-05","o":5.3,"h":5.4,"l":5.22,"c":5.22,"v":17800},{"d":"2017-04-06","o":5.17,"h":5.42,"l":5.17,"c":5.27,"v":25600},{"d":"2017-04-07","o":5.23,"h":5.4,"l":5.23,"c":5.35,"v":24400},{"d":"2017-04-10","o":5.32,"h":5.5,"l":5.26,"c":5.48,"v":38300},{"d":"2017-04-11","o":5.44,"h":5.5,"l":5.38,"c":5.43,"v":93500},{"d":"2017-04-12","o":5.43,"h":5.5,"l":5.25,"c":5.41,"v":13900},{"d":"2017-04-13","o":5.22,"h":5.38,"l":5.22,"c":5.26,"v":12900},{"d":"2017-04-17","o":5.24,"h":5.35,"l":5.17,"c":5.18,"v":9600},{"d":"2017-04-18","o":5.2,"h":5.38,"l":5.19,"c":5.28,"v":21600},{"d":"2017-04-19","o":5.34,"h":5.4,"l":5.3,"c":5.3,"v":7700},{"d":"2017-04-20","o":5.35,"h":5.48,"l":5.26,"c":5.43,"v":10600},{"d":"2017-04-21","o":5.44,"h":5.49,"l":5.32,"c":5.36,"v":12500},{"d":"2017-04-24","o":5.38,"h":5.65,"l":5.38,"c":5.55,"v":47800},{"d":"2017-04-25","o":5.62,"h":5.68,"l":5.39,"c":5.5,"v":53300},{"d":"2017-04-26","o":6.25,"h":6.65,"l":6.02,"c":6.11,"v":469600},{"d":"2017-04-27","o":6.23,"h":6.78,"l":6.23,"c":6.6,"v":141500},{"d":"2017-04-28","o":6.75,"h":7.23,"l":6.56,"c":7.04,"v":51000},{"d":"2017-05-01","o":7.26,"h":7.5,"l":7.26,"c":7.45,"v":52100},{"d":"2017-05-02","o":7.5,"h":7.5,"l":6.88,"c":6.88,"v":106700},{"d":"2017-05-03","o":7.25,"h":7.25,"l":6.94,"c":7.13,"v":65800},{"d":"2017-05-04","o":7.13,"h":7.46,"l":6.99,"c":7.14,"v":58500},{"d":"2017-05-05","o":7.14,"h":7.39,"l":7,"c":7.23,"v":22500},{"d":"2017-05-08","o":7.42,"h":8.27,"l":7.28,"c":8.19,"v":130700},{"d":"2017-05-09","o":8.2,"h":8.75,"l":8.02,"c":8.43,"v":257700},{"d":"2017-05-10","o":8.51,"h":8.58,"l":7.95,"c":8.51,"v":90400},{"d":"2017-05-11","o":7.1,"h":8.31,"l":7.05,"c":7.69,"v":139700},{"d":"2017-05-12","o":7.61,"h":7.84,"l":7.51,"c":7.75,"v":118400},{"d":"2017-05-15","o":7.52,"h":8.01,"l":7.31,"c":7.85,"v":93500},{"d":"2017-05-16","o":7.85,"h":7.85,"l":7.51,"c":7.66,"v":54200},{"d":"2017-05-17","o":7.62,"h":7.67,"l":7.24,"c":7.42,"v":63900},{"d":"2017-05-18","o":7.45,"h":7.55,"l":7.03,"c":7.44,"v":107700},{"d":"2017-05-19","o":7.46,"h":8.16,"l":7.46,"c":8.03,"v":80500},{"d":"2017-05-22","o":8.02,"h":8.4,"l":8.02,"c":8.23,"v":74000},{"d":"2017-05-23","o":8.24,"h":8.55,"l":8.06,"c":8.3,"v":137600},{"d":"2017-05-24","o":8.37,"h":8.49,"l":8.01,"c":8.16,"v":33800},{"d":"2017-05-25","o":8.16,"h":8.4,"l":7.6,"c":8.33,"v":44400},{"d":"2017-05-26","o":8.5,"h":8.63,"l":8.06,"c":8.25,"v":36000},{"d":"2017-05-30","o":8.35,"h":8.5,"l":8.28,"c":8.38,"v":56300},{"d":"2017-05-31","o":8.42,"h":8.43,"l":8.02,"c":8.07,"v":73400},{"d":"2017-06-01","o":8.13,"h":8.2,"l":7.94,"c":8.1,"v":31700},{"d":"2017-06-02","o":8.1,"h":8.39,"l":7.95,"c":8.27,"v":60400},{"d":"2017-06-05","o":8.25,"h":8.25,"l":7.85,"c":8.11,"v":49500},{"d":"2017-06-06","o":8.13,"h":8.38,"l":8.03,"c":8.25,"v":31300},{"d":"2017-06-07","o":8.25,"h":8.88,"l":8.25,"c":8.67,"v":129100},{"d":"2017-06-08","o":8.65,"h":9.09,"l":8.59,"c":9.05,"v":129900},{"d":"2017-06-09","o":9.04,"h":9.19,"l":8.29,"c":8.4,"v":121400},{"d":"2017-06-12","o":8.41,"h":8.71,"l":8.33,"c":8.71,"v":71900},{"d":"2017-06-13","o":8.73,"h":8.73,"l":8.48,"c":8.58,"v":36700},{"d":"2017-06-14","o":8.59,"h":8.63,"l":8.31,"c":8.42,"v":72000},{"d":"2017-06-15","o":8.43,"h":8.49,"l":7.95,"c":7.98,"v":46300},{"d":"2017-06-16","o":8,"h":8.28,"l":7.8,"c":8.09,"v":55100},{"d":"2017-06-19","o":8.15,"h":8.21,"l":7.88,"c":8.17,"v":15700},{"d":"2017-06-20","o":8.11,"h":8.15,"l":7.99,"c":8.01,"v":14500},{"d":"2017-06-21","o":7.98,"h":8.13,"l":7.96,"c":8.11,"v":21700},{"d":"2017-06-22","o":8.12,"h":8.47,"l":8.02,"c":8.28,"v":61000},{"d":"2017-06-23","o":8.29,"h":8.68,"l":8.19,"c":8.29,"v":104200},{"d":"2017-06-26","o":8.27,"h":8.52,"l":7.89,"c":8.03,"v":53500},{"d":"2017-06-27","o":8.1,"h":8.25,"l":8.04,"c":8.09,"v":65700},{"d":"2017-06-28","o":8.14,"h":8.3,"l":8.02,"c":8.3,"v":37000},{"d":"2017-06-29","o":8.3,"h":8.51,"l":8.3,"c":8.4,"v":44500},{"d":"2017-06-30","o":8.4,"h":8.48,"l":8.2,"c":8.44,"v":27200},{"d":"2017-07-03","o":8.43,"h":8.5,"l":8.18,"c":8.31,"v":31800},{"d":"2017-07-05","o":8.33,"h":8.79,"l":8.33,"c":8.48,"v":104200},{"d":"2017-07-06","o":8.55,"h":8.75,"l":8.38,"c":8.55,"v":81600},{"d":"2017-07-07","o":8.44,"h":8.59,"l":8.19,"c":8.51,"v":74200},{"d":"2017-07-10","o":8.51,"h":8.59,"l":8.35,"c":8.5,"v":37200},{"d":"2017-07-11","o":8.51,"h":8.51,"l":8.19,"c":8.28,"v":41200},{"d":"2017-07-12","o":8.4,"h":8.79,"l":8.36,"c":8.42,"v":50500},{"d":"2017-07-13","o":8.42,"h":8.54,"l":8.18,"c":8.41,"v":30300},{"d":"2017-07-14","o":8.4,"h":9.16,"l":8.3,"c":9.01,"v":197600},{"d":"2017-07-17","o":9,"h":9.36,"l":8.84,"c":8.93,"v":111300},{"d":"2017-07-18","o":8.86,"h":9.14,"l":8.7,"c":8.98,"v":69400},{"d":"2017-07-19","o":9,"h":9.41,"l":8.84,"c":9.31,"v":99400},{"d":"2017-07-20","o":9.31,"h":9.45,"l":8.97,"c":9.14,"v":49400},{"d":"2017-07-21","o":9.14,"h":9.14,"l":8.65,"c":9.06,"v":153900},{"d":"2017-07-24","o":9.16,"h":9.21,"l":8.75,"c":8.97,"v":58000},{"d":"2017-07-25","o":9.18,"h":9.18,"l":8.89,"c":8.97,"v":51700},{"d":"2017-07-26","o":9,"h":9.55,"l":8.82,"c":9.45,"v":138200},{"d":"2017-07-27","o":9.45,"h":9.45,"l":8.63,"c":8.78,"v":102900},{"d":"2017-07-28","o":8.73,"h":9.25,"l":8.64,"c":9.11,"v":53000},{"d":"2017-07-31","o":9.11,"h":9.19,"l":8.73,"c":8.83,"v":38700},{"d":"2017-08-01","o":8.87,"h":8.95,"l":8.56,"c":8.81,"v":27900},{"d":"2017-08-02","o":9.08,"h":9.08,"l":8.5,"c":8.73,"v":64200},{"d":"2017-08-03","o":8.75,"h":8.96,"l":8.13,"c":8.22,"v":59100},{"d":"2017-08-04","o":8.37,"h":9.12,"l":8.37,"c":8.97,"v":91200},{"d":"2017-08-07","o":8.88,"h":9.47,"l":8.86,"c":9.27,"v":83900},{"d":"2017-08-08","o":9.28,"h":9.55,"l":9.28,"c":9.44,"v":110400},{"d":"2017-08-09","o":9.43,"h":9.68,"l":9.18,"c":9.64,"v":125800},{"d":"2017-08-10","o":11.01,"h":11.82,"l":10.03,"c":10.5,"v":474400},{"d":"2017-08-11","o":10.42,"h":11.21,"l":10.06,"c":10.5,"v":252500},{"d":"2017-08-14","o":10.85,"h":11.25,"l":10.5,"c":11.03,"v":269100},{"d":"2017-08-15","o":11.03,"h":11.45,"l":10.86,"c":10.99,"v":164300},{"d":"2017-08-16","o":11.09,"h":11.09,"l":10.35,"c":10.65,"v":156600},{"d":"2017-08-17","o":10.78,"h":10.85,"l":10.13,"c":10.14,"v":146700},{"d":"2017-08-18","o":9.54,"h":9.85,"l":9.09,"c":9.68,"v":740700},{"d":"2017-08-21","o":9.97,"h":10.14,"l":9.78,"c":10.14,"v":222600},{"d":"2017-08-22","o":10.15,"h":10.35,"l":10.04,"c":10.24,"v":136900},{"d":"2017-08-23","o":10.2,"h":10.34,"l":9.87,"c":9.94,"v":91900},{"d":"2017-08-24","o":9.97,"h":10.45,"l":9.97,"c":10.37,"v":96600},{"d":"2017-08-25","o":10.37,"h":10.49,"l":10.16,"c":10.27,"v":67600},{"d":"2017-08-28","o":10.22,"h":10.46,"l":9.9,"c":10.39,"v":133500},{"d":"2017-08-29","o":10.33,"h":10.6,"l":10.18,"c":10.57,"v":98800},{"d":"2017-08-30","o":10.55,"h":11.04,"l":10.54,"c":10.93,"v":111000},{"d":"2017-08-31","o":10.98,"h":11.24,"l":10.97,"c":11.05,"v":149900},{"d":"2017-09-01","o":11.17,"h":11.24,"l":10.63,"c":10.86,"v":168500},{"d":"2017-09-05","o":10.74,"h":11.18,"l":10.63,"c":10.99,"v":255500},{"d":"2017-09-06","o":10.99,"h":11.37,"l":10.87,"c":11.23,"v":209100},{"d":"2017-09-07","o":11.33,"h":11.37,"l":10.96,"c":11.14,"v":109700},{"d":"2017-09-08","o":11.08,"h":11.08,"l":10.13,"c":10.22,"v":158000},{"d":"2017-09-11","o":10.14,"h":10.9,"l":9.88,"c":10.74,"v":139600},{"d":"2017-09-12","o":10.79,"h":11.43,"l":10.72,"c":11.36,"v":205400},{"d":"2017-09-13","o":11.3,"h":11.65,"l":10.96,"c":11.6,"v":217000},{"d":"2017-09-14","o":11.6,"h":11.75,"l":11.42,"c":11.68,"v":295300},{"d":"2017-09-15","o":11.58,"h":11.69,"l":11.11,"c":11.23,"v":180500},{"d":"2017-09-18","o":11.33,"h":11.89,"l":11.25,"c":11.8,"v":450300},{"d":"2017-09-19","o":11.9,"h":13.06,"l":11.8,"c":12.3,"v":694100},{"d":"2017-09-20","o":12.39,"h":12.51,"l":11.31,"c":11.38,"v":234800},{"d":"2017-09-21","o":11.37,"h":11.75,"l":11.1,"c":11.59,"v":263200},{"d":"2017-09-22","o":11.67,"h":11.76,"l":11.4,"c":11.51,"v":116900},{"d":"2017-09-25","o":11.67,"h":11.95,"l":10.97,"c":11.06,"v":204900},{"d":"2017-09-26","o":11.17,"h":11.79,"l":11.17,"c":11.58,"v":147700},{"d":"2017-09-27","o":11.64,"h":11.78,"l":11.37,"c":11.46,"v":179900},{"d":"2017-09-28","o":11.36,"h":11.99,"l":11.36,"c":11.71,"v":149700},{"d":"2017-09-29","o":11.71,"h":12.12,"l":11.71,"c":11.98,"v":216000},{"d":"2017-10-02","o":11.99,"h":12.76,"l":11.99,"c":12.64,"v":305200},{"d":"2017-10-03","o":12.63,"h":12.81,"l":12.02,"c":12.37,"v":202200},{"d":"2017-10-04","o":12.2,"h":12.72,"l":12.14,"c":12.54,"v":149000},{"d":"2017-10-05","o":12.63,"h":12.81,"l":12.27,"c":12.59,"v":190000},{"d":"2017-10-06","o":12.55,"h":12.72,"l":12.27,"c":12.44,"v":122300},{"d":"2017-10-09","o":12.37,"h":12.5,"l":12.16,"c":12.44,"v":88900},{"d":"2017-10-10","o":12.5,"h":12.78,"l":12.33,"c":12.62,"v":139800},{"d":"2017-10-11","o":12.62,"h":12.78,"l":12.48,"c":12.68,"v":125000},{"d":"2017-10-12","o":12.72,"h":13.3,"l":12.61,"c":13.05,"v":255200},{"d":"2017-10-13","o":13.02,"h":13.5,"l":13.02,"c":13.25,"v":199200},{"d":"2017-10-16","o":13.48,"h":14.66,"l":13.35,"c":14.36,"v":536900},{"d":"2017-10-17","o":14.6,"h":15.45,"l":14.36,"c":15.25,"v":596800},{"d":"2017-10-18","o":15.4,"h":15.4,"l":14.59,"c":14.9,"v":300100},{"d":"2017-10-19","o":14.81,"h":14.96,"l":14.17,"c":14.92,"v":185200},{"d":"2017-10-20","o":14.95,"h":15.11,"l":13.62,"c":13.73,"v":293400},{"d":"2017-10-23","o":13.73,"h":14.43,"l":13.01,"c":14.26,"v":371200},{"d":"2017-10-24","o":14.47,"h":14.64,"l":14.07,"c":14.2,"v":165800},{"d":"2017-10-25","o":14.15,"h":14.43,"l":13.38,"c":13.69,"v":237600},{"d":"2017-10-26","o":13.67,"h":14.02,"l":13.53,"c":13.93,"v":102500},{"d":"2017-10-27","o":13.96,"h":13.99,"l":13.15,"c":13.67,"v":130900},{"d":"2017-10-30","o":13.57,"h":14.22,"l":13.44,"c":14.16,"v":116800},{"d":"2017-10-31","o":14.25,"h":14.7,"l":14.17,"c":14.56,"v":161000},{"d":"2017-11-01","o":14.6,"h":14.73,"l":13.59,"c":13.67,"v":171100},{"d":"2017-11-02","o":13.74,"h":14.4,"l":13.59,"c":14.12,"v":121300},{"d":"2017-11-03","o":14.2,"h":14.22,"l":13.92,"c":13.98,"v":101100},{"d":"2017-11-06","o":13.75,"h":13.9,"l":13.06,"c":13.19,"v":277700},{"d":"2017-11-07","o":13.15,"h":13.44,"l":12.7,"c":12.94,"v":204900},{"d":"2017-11-08","o":12.87,"h":13.7,"l":12.44,"c":13.61,"v":191600},{"d":"2017-11-09","o":13.48,"h":13.7,"l":13.05,"c":13.41,"v":94100},{"d":"2017-11-10","o":13.41,"h":13.77,"l":12.94,"c":13.11,"v":125700},{"d":"2017-11-13","o":12.97,"h":13.07,"l":12.21,"c":12.86,"v":277700},{"d":"2017-11-14","o":12.76,"h":13.65,"l":12.76,"c":13.58,"v":179500},{"d":"2017-11-15","o":13.56,"h":13.56,"l":12.85,"c":12.9,"v":118300},{"d":"2017-11-16","o":12.9,"h":13.57,"l":12.9,"c":13.37,"v":217800},{"d":"2017-11-17","o":13.34,"h":13.39,"l":12.96,"c":13.19,"v":119100},{"d":"2017-11-20","o":13.2,"h":14.17,"l":13.15,"c":14.12,"v":694000},{"d":"2017-11-21","o":15.01,"h":15.1,"l":13,"c":13.23,"v":1269200},{"d":"2017-11-22","o":13.2,"h":13.41,"l":12.47,"c":12.95,"v":478600},{"d":"2017-11-24","o":12.94,"h":13.3,"l":12.9,"c":13.26,"v":220200},{"d":"2017-11-27","o":13.18,"h":13.2,"l":10.36,"c":10.72,"v":1082600},{"d":"2017-11-28","o":10.57,"h":11.69,"l":10.57,"c":11.26,"v":629000},{"d":"2017-11-29","o":11.28,"h":11.3,"l":10.02,"c":10.21,"v":454300},{"d":"2017-11-30","o":10.21,"h":10.63,"l":9.77,"c":9.88,"v":410100},{"d":"2017-12-01","o":9.88,"h":9.95,"l":9.31,"c":9.93,"v":562400},{"d":"2017-12-04","o":10.1,"h":10.39,"l":9.4,"c":9.45,"v":426400},{"d":"2017-12-05","o":9.45,"h":10.26,"l":9.4,"c":9.85,"v":257300},{"d":"2017-12-06","o":9.74,"h":10.1,"l":9.66,"c":9.89,"v":150700},{"d":"2017-12-07","o":9.85,"h":10.16,"l":9.79,"c":10,"v":287700},{"d":"2017-12-08","o":10.11,"h":10.23,"l":9.7,"c":9.85,"v":291300},{"d":"2017-12-11","o":9.78,"h":10.2,"l":9.7,"c":10.01,"v":564500},{"d":"2017-12-12","o":10.05,"h":10.24,"l":9.9,"c":9.94,"v":178500},{"d":"2017-12-13","o":9.98,"h":10.19,"l":9.85,"c":10.19,"v":300800},{"d":"2017-12-14","o":10.19,"h":10.73,"l":10.19,"c":10.34,"v":207800},{"d":"2017-12-15","o":10.35,"h":10.65,"l":10.24,"c":10.41,"v":179800},{"d":"2017-12-18","o":10.45,"h":10.58,"l":10.28,"c":10.32,"v":240400},{"d":"2017-12-19","o":10.32,"h":10.75,"l":10.26,"c":10.63,"v":170200},{"d":"2017-12-20","o":10.75,"h":10.8,"l":10.32,"c":10.55,"v":188100},{"d":"2017-12-21","o":10.56,"h":10.71,"l":10.39,"c":10.43,"v":137800},{"d":"2017-12-22","o":10.47,"h":10.47,"l":9.55,"c":10.16,"v":323600},{"d":"2017-12-26","o":10.04,"h":10.24,"l":9.9,"c":10.07,"v":272700},{"d":"2017-12-27","o":10.04,"h":10.15,"l":9.68,"c":9.84,"v":209300},{"d":"2017-12-28","o":9.91,"h":10.37,"l":9.84,"c":10.15,"v":225400},{"d":"2017-12-29","o":10.28,"h":10.3,"l":9.87,"c":10.07,"v":160600},{"d":"2018-01-02","o":10.18,"h":10.69,"l":10.05,"c":10.61,"v":213200},{"d":"2018-01-03","o":10.62,"h":10.76,"l":10.35,"c":10.46,"v":145600},{"d":"2018-01-04","o":10.42,"h":10.6,"l":10.15,"c":10.31,"v":89600},{"d":"2018-01-05","o":10.36,"h":11.2,"l":10.34,"c":10.98,"v":537300},{"d":"2018-01-08","o":11.07,"h":11.33,"l":10.88,"c":10.91,"v":234900},{"d":"2018-01-09","o":11.1,"h":11.19,"l":10.42,"c":10.63,"v":174300},{"d":"2018-01-10","o":10.62,"h":10.84,"l":10.41,"c":10.78,"v":135700},{"d":"2018-01-11","o":10.8,"h":10.96,"l":10.65,"c":10.83,"v":142400},{"d":"2018-01-12","o":10.83,"h":10.95,"l":10.5,"c":10.7,"v":175700},{"d":"2018-01-16","o":10.8,"h":10.95,"l":10.29,"c":10.5,"v":245700},{"d":"2018-01-17","o":10.56,"h":11.23,"l":10.37,"c":10.95,"v":274300},{"d":"2018-01-18","o":11,"h":11.48,"l":10.72,"c":11.37,"v":374300},{"d":"2018-01-19","o":11.39,"h":11.52,"l":11.23,"c":11.28,"v":185200},{"d":"2018-01-22","o":11.3,"h":11.53,"l":10.91,"c":10.99,"v":425700},{"d":"2018-01-23","o":11.05,"h":11.44,"l":11.05,"c":11.35,"v":224400},{"d":"2018-01-24","o":11.34,"h":11.35,"l":10.65,"c":10.97,"v":258600},{"d":"2018-01-25","o":11.1,"h":11.22,"l":10.44,"c":10.49,"v":180300},{"d":"2018-01-26","o":10.6,"h":10.98,"l":10.51,"c":10.6,"v":123300},{"d":"2018-01-29","o":10.54,"h":10.68,"l":10.12,"c":10.37,"v":170900},{"d":"2018-01-30","o":10.23,"h":10.65,"l":9.84,"c":10.15,"v":123200},{"d":"2018-01-31","o":10.24,"h":10.46,"l":9.94,"c":10.03,"v":112900},{"d":"2018-02-01","o":9.91,"h":10.18,"l":9.84,"c":9.99,"v":114500},{"d":"2018-02-02","o":9.95,"h":10.09,"l":9.13,"c":9.53,"v":267400},{"d":"2018-02-05","o":9.37,"h":9.56,"l":8.66,"c":8.79,"v":241100},{"d":"2018-02-06","o":8.57,"h":9.26,"l":8.57,"c":8.98,"v":174500},{"d":"2018-02-07","o":8.98,"h":9.29,"l":8.8,"c":8.89,"v":142600},{"d":"2018-02-08","o":8.95,"h":9.32,"l":8.47,"c":8.61,"v":237800},{"d":"2018-02-09","o":8.07,"h":8.6,"l":7.81,"c":8.49,"v":473300},{"d":"2018-02-12","o":8.56,"h":9,"l":8.21,"c":8.43,"v":219500},{"d":"2018-02-13","o":8.35,"h":8.43,"l":8.04,"c":8.12,"v":314000},{"d":"2018-02-14","o":8.01,"h":8.3,"l":7.85,"c":8.17,"v":191800},{"d":"2018-02-15","o":8.21,"h":8.37,"l":8.03,"c":8.27,"v":174400},{"d":"2018-02-16","o":8.24,"h":8.4,"l":7.75,"c":7.93,"v":233200},{"d":"2018-02-20","o":7.92,"h":8.32,"l":7.87,"c":8.14,"v":236800},{"d":"2018-02-21","o":8.15,"h":8.23,"l":7.75,"c":7.76,"v":181600},{"d":"2018-02-22","o":7.78,"h":7.8,"l":7.33,"c":7.6,"v":217200},{"d":"2018-02-23","o":7.68,"h":7.83,"l":7.53,"c":7.69,"v":153400},{"d":"2018-02-26","o":7.77,"h":7.93,"l":7.52,"c":7.83,"v":162300},{"d":"2018-02-27","o":7.85,"h":8.12,"l":7.6,"c":7.64,"v":183200},{"d":"2018-02-28","o":7.7,"h":7.74,"l":7.56,"c":7.59,"v":135200},{"d":"2018-03-01","o":7.6,"h":7.9,"l":7.41,"c":7.65,"v":130200},{"d":"2018-03-02","o":7.56,"h":7.73,"l":7.44,"c":7.69,"v":98200},{"d":"2018-03-05","o":7.68,"h":7.87,"l":7.64,"c":7.75,"v":88000},{"d":"2018-03-06","o":7.77,"h":7.95,"l":7.69,"c":7.93,"v":130400},{"d":"2018-03-07","o":7.88,"h":8.43,"l":7.75,"c":8.38,"v":177400},{"d":"2018-03-08","o":8.45,"h":8.58,"l":8.01,"c":8.14,"v":87900},{"d":"2018-03-09","o":8.18,"h":8.34,"l":8.02,"c":8.27,"v":83300},{"d":"2018-03-12","o":8.37,"h":8.62,"l":8.28,"c":8.29,"v":116000},{"d":"2018-03-13","o":8.36,"h":8.54,"l":8.03,"c":8.11,"v":174900},{"d":"2018-03-14","o":8.1,"h":8.23,"l":8.07,"c":8.18,"v":131100},{"d":"2018-03-15","o":8.19,"h":8.26,"l":8.03,"c":8.18,"v":129600},{"d":"2018-03-16","o":8.17,"h":8.45,"l":8.15,"c":8.26,"v":93800},{"d":"2018-03-19","o":8.22,"h":8.25,"l":7.57,"c":8.18,"v":203700},{"d":"2018-03-20","o":8.19,"h":8.26,"l":7.86,"c":7.98,"v":132600},{"d":"2018-03-21","o":7.97,"h":8.2,"l":7.9,"c":8.11,"v":88900},{"d":"2018-03-22","o":8.02,"h":8.06,"l":7.76,"c":7.77,"v":73800},{"d":"2018-03-23","o":7.77,"h":7.91,"l":7.43,"c":7.44,"v":133600},{"d":"2018-03-26","o":7.6,"h":7.92,"l":7.37,"c":7.65,"v":106300},{"d":"2018-03-27","o":7.72,"h":7.72,"l":7.14,"c":7.17,"v":125100},{"d":"2018-03-28","o":7.14,"h":7.3,"l":6.92,"c":6.93,"v":157800},{"d":"2018-03-29","o":6.98,"h":7.43,"l":6.97,"c":7.32,"v":95300},{"d":"2018-04-02","o":7.39,"h":7.94,"l":7.25,"c":7.7,"v":163600},{"d":"2018-04-03","o":7.76,"h":7.89,"l":7.44,"c":7.77,"v":177300},{"d":"2018-04-04","o":7.59,"h":7.93,"l":7.52,"c":7.83,"v":212300},{"d":"2018-04-05","o":7.85,"h":7.85,"l":7.55,"c":7.65,"v":177900},{"d":"2018-04-06","o":7.51,"h":7.73,"l":7.13,"c":7.31,"v":270800},{"d":"2018-04-09","o":7.37,"h":7.73,"l":7.31,"c":7.46,"v":98400},{"d":"2018-04-10","o":7.5,"h":8,"l":7.5,"c":7.72,"v":256600},{"d":"2018-04-11","o":7.64,"h":7.92,"l":7.61,"c":7.73,"v":83200},{"d":"2018-04-12","o":7.81,"h":7.92,"l":7.71,"c":7.77,"v":57700},{"d":"2018-04-13","o":7.84,"h":7.92,"l":7.71,"c":7.74,"v":53100},{"d":"2018-04-16","o":7.78,"h":7.82,"l":7.58,"c":7.64,"v":77400},{"d":"2018-04-17","o":7.64,"h":7.75,"l":7.57,"c":7.68,"v":84800},{"d":"2018-04-18","o":7.68,"h":7.91,"l":7.61,"c":7.62,"v":68300},{"d":"2018-04-19","o":7.58,"h":7.7,"l":7.18,"c":7.35,"v":147700},{"d":"2018-04-20","o":7.4,"h":7.5,"l":7.36,"c":7.49,"v":73500},{"d":"2018-04-23","o":7.5,"h":7.65,"l":7.35,"c":7.46,"v":116300},{"d":"2018-04-24","o":7.46,"h":7.53,"l":7.02,"c":7.05,"v":126200},{"d":"2018-04-25","o":7.04,"h":7.31,"l":7.02,"c":7.11,"v":100400},{"d":"2018-04-26","o":7.15,"h":7.24,"l":7.03,"c":7.11,"v":174000},{"d":"2018-04-27","o":7.17,"h":7.25,"l":6.83,"c":6.88,"v":157300},{"d":"2018-04-30","o":6.93,"h":6.96,"l":6.76,"c":6.93,"v":139300},{"d":"2018-05-01","o":6.89,"h":7.23,"l":6.82,"c":7.06,"v":136900},{"d":"2018-05-02","o":7.03,"h":7.3,"l":6.99,"c":7.02,"v":91800},{"d":"2018-05-03","o":7,"h":7.2,"l":6.88,"c":6.95,"v":92300},{"d":"2018-05-04","o":6.92,"h":7.19,"l":6.92,"c":7.02,"v":139700},{"d":"2018-05-07","o":7,"h":7.4,"l":7,"c":7.28,"v":149500},{"d":"2018-05-08","o":7.27,"h":7.64,"l":7.24,"c":7.4,"v":118500},{"d":"2018-05-09","o":7.45,"h":7.69,"l":7.24,"c":7.35,"v":123600},{"d":"2018-05-10","o":7.44,"h":7.62,"l":7.33,"c":7.4,"v":172500},{"d":"2018-05-11","o":7.94,"h":8.85,"l":7.75,"c":8.22,"v":512200},{"d":"2018-05-14","o":8.72,"h":9.25,"l":8.38,"c":8.91,"v":660900},{"d":"2018-05-15","o":8.93,"h":9,"l":8.57,"c":8.96,"v":296300},{"d":"2018-05-16","o":9.04,"h":9.2,"l":8.65,"c":8.98,"v":270900},{"d":"2018-05-17","o":9.04,"h":9.15,"l":8.62,"c":8.74,"v":284600},{"d":"2018-05-18","o":8.72,"h":9.08,"l":8.57,"c":8.82,"v":253600},{"d":"2018-05-21","o":8.99,"h":9.17,"l":8.74,"c":8.85,"v":231700},{"d":"2018-05-22","o":8.85,"h":9.43,"l":8.85,"c":9.26,"v":342700},{"d":"2018-05-23","o":9.26,"h":9.43,"l":8.9,"c":9.06,"v":299900},{"d":"2018-05-24","o":9.12,"h":9.17,"l":8.86,"c":9.14,"v":165100},{"d":"2018-05-25","o":9.07,"h":9.14,"l":8.76,"c":8.93,"v":184500},{"d":"2018-05-29","o":8.85,"h":9.35,"l":8.8,"c":9.16,"v":239000},{"d":"2018-05-30","o":9.35,"h":10.57,"l":9.35,"c":10.22,"v":850200},{"d":"2018-05-31","o":10.33,"h":10.67,"l":9.83,"c":9.86,"v":749900},{"d":"2018-06-01","o":10,"h":10.18,"l":9.86,"c":9.92,"v":278100},{"d":"2018-06-04","o":10,"h":10,"l":8.01,"c":8.32,"v":1140500},{"d":"2018-06-05","o":8.47,"h":9.05,"l":8.11,"c":8.92,"v":1513400},{"d":"2018-06-06","o":8.97,"h":9.29,"l":8.38,"c":8.51,"v":687100},{"d":"2018-06-07","o":8.5,"h":8.69,"l":8.28,"c":8.54,"v":395200},{"d":"2018-06-08","o":8.49,"h":8.6,"l":8.1,"c":8.22,"v":322300},{"d":"2018-06-11","o":8.22,"h":8.22,"l":7.56,"c":7.92,"v":620300},{"d":"2018-06-12","o":7.84,"h":7.97,"l":7.57,"c":7.83,"v":321100},{"d":"2018-06-13","o":7.8,"h":7.93,"l":7.64,"c":7.68,"v":225800},{"d":"2018-06-14","o":7.66,"h":7.66,"l":7.3,"c":7.41,"v":399900},{"d":"2018-06-15","o":7.34,"h":7.4,"l":7.02,"c":7.14,"v":324300},{"d":"2018-06-18","o":7.04,"h":7.33,"l":7.02,"c":7.06,"v":289500},{"d":"2018-06-19","o":7.05,"h":7.18,"l":6.97,"c":7.09,"v":210100},{"d":"2018-06-20","o":7.14,"h":7.38,"l":7.07,"c":7.24,"v":224300},{"d":"2018-06-21","o":7.23,"h":7.5,"l":7.03,"c":7.07,"v":188700},{"d":"2018-06-22","o":7.07,"h":7.18,"l":6.96,"c":6.98,"v":241000},{"d":"2018-06-25","o":6.96,"h":6.98,"l":6.5,"c":6.63,"v":261900},{"d":"2018-06-26","o":6.64,"h":6.73,"l":6.5,"c":6.56,"v":187000},{"d":"2018-06-27","o":6.6,"h":6.77,"l":6.3,"c":6.38,"v":300000},{"d":"2018-06-28","o":6.37,"h":6.62,"l":6.12,"c":6.26,"v":302700},{"d":"2018-06-29","o":6.32,"h":6.53,"l":5.85,"c":6.05,"v":486100},{"d":"2018-07-02","o":5.96,"h":6.21,"l":5.96,"c":6.11,"v":193000},{"d":"2018-07-03","o":6.06,"h":6.09,"l":5.74,"c":5.77,"v":198300},{"d":"2018-07-05","o":5.78,"h":6.09,"l":5.78,"c":5.93,"v":228200},{"d":"2018-07-06","o":5.93,"h":6.03,"l":5.85,"c":5.88,"v":144700},{"d":"2018-07-09","o":5.9,"h":6.22,"l":5.75,"c":6.16,"v":271100},{"d":"2018-07-10","o":6.2,"h":6.23,"l":5.93,"c":6,"v":169000},{"d":"2018-07-11","o":5.97,"h":6,"l":5.75,"c":5.78,"v":194300},{"d":"2018-07-12","o":5.78,"h":5.89,"l":5.63,"c":5.69,"v":224900},{"d":"2018-07-13","o":5.71,"h":5.97,"l":5.71,"c":5.8,"v":212500},{"d":"2018-07-16","o":5.79,"h":5.83,"l":5.61,"c":5.67,"v":157200},{"d":"2018-07-17","o":5.65,"h":5.9,"l":5.65,"c":5.86,"v":255700},{"d":"2018-07-18","o":5.87,"h":5.89,"l":5.7,"c":5.87,"v":142700},{"d":"2018-07-19","o":5.88,"h":6.08,"l":5.84,"c":5.88,"v":191200},{"d":"2018-07-20","o":5.85,"h":5.93,"l":5.72,"c":5.75,"v":77400},{"d":"2018-07-23","o":5.72,"h":5.93,"l":5.58,"c":5.75,"v":145100},{"d":"2018-07-24","o":5.77,"h":5.81,"l":5.62,"c":5.66,"v":157600},{"d":"2018-07-25","o":5.64,"h":5.71,"l":5.53,"c":5.61,"v":156900},{"d":"2018-07-26","o":5.61,"h":5.7,"l":5.51,"c":5.69,"v":135400},{"d":"2018-07-27","o":5.71,"h":5.84,"l":5.66,"c":5.81,"v":179700},{"d":"2018-07-30","o":5.82,"h":5.94,"l":5.57,"c":5.61,"v":135600},{"d":"2018-07-31","o":5.63,"h":5.76,"l":5.57,"c":5.66,"v":92400},{"d":"2018-08-01","o":5.69,"h":5.82,"l":5.48,"c":5.62,"v":255300},{"d":"2018-08-02","o":5.45,"h":5.7,"l":5.39,"c":5.59,"v":195700},{"d":"2018-08-03","o":5.6,"h":5.78,"l":5.59,"c":5.72,"v":123000},{"d":"2018-08-06","o":5.77,"h":5.77,"l":5.6,"c":5.64,"v":132300},{"d":"2018-08-07","o":5.77,"h":5.77,"l":5.57,"c":5.64,"v":107600},{"d":"2018-08-08","o":5.63,"h":5.73,"l":5.6,"c":5.66,"v":173700},{"d":"2018-08-09","o":5.75,"h":5.93,"l":5.57,"c":5.83,"v":274700},{"d":"2018-08-10","o":5.4,"h":5.49,"l":5.11,"c":5.14,"v":622900},{"d":"2018-08-13","o":5.14,"h":5.23,"l":4.77,"c":4.8,"v":484200},{"d":"2018-08-14","o":4.77,"h":4.98,"l":4.56,"c":4.95,"v":511800},{"d":"2018-08-15","o":4.85,"h":5.03,"l":4.61,"c":4.64,"v":301300},{"d":"2018-08-16","o":4.64,"h":4.78,"l":4.62,"c":4.71,"v":192600},{"d":"2018-08-17","o":4.68,"h":4.91,"l":4.61,"c":4.81,"v":173700},{"d":"2018-08-20","o":4.81,"h":5.25,"l":4.81,"c":5.2,"v":315300},{"d":"2018-08-21","o":5.2,"h":5.32,"l":5.05,"c":5.16,"v":271900},{"d":"2018-08-22","o":5.16,"h":5.44,"l":5.12,"c":5.38,"v":311700},{"d":"2018-08-23","o":5.35,"h":5.5,"l":5.18,"c":5.22,"v":306400},{"d":"2018-08-24","o":5.23,"h":5.39,"l":5.23,"c":5.32,"v":157200},{"d":"2018-08-27","o":5.32,"h":5.63,"l":5.32,"c":5.47,"v":155700},{"d":"2018-08-28","o":5.45,"h":5.6,"l":5.4,"c":5.55,"v":142000},{"d":"2018-08-29","o":5.56,"h":5.6,"l":5.45,"c":5.49,"v":79200},{"d":"2018-08-30","o":5.49,"h":5.54,"l":5.3,"c":5.34,"v":204900},{"d":"2018-08-31","o":5.35,"h":5.54,"l":5.31,"c":5.49,"v":122400},{"d":"2018-09-04","o":5.5,"h":5.55,"l":5.28,"c":5.3,"v":97600},{"d":"2018-09-05","o":5.3,"h":5.3,"l":5.03,"c":5.05,"v":107500},{"d":"2018-09-06","o":5.05,"h":5.06,"l":4.89,"c":4.91,"v":109200},{"d":"2018-09-07","o":4.89,"h":5.09,"l":4.89,"c":5.04,"v":91300},{"d":"2018-09-10","o":5.04,"h":5.36,"l":5.03,"c":5.12,"v":165800},{"d":"2018-09-11","o":5.09,"h":5.09,"l":4.93,"c":5.04,"v":126300},{"d":"2018-09-12","o":5.04,"h":5.07,"l":4.91,"c":5.03,"v":134400},{"d":"2018-09-13","o":5.04,"h":5.19,"l":5.01,"c":5.08,"v":115800},{"d":"2018-09-14","o":5.09,"h":5.19,"l":5.07,"c":5.1,"v":63800},{"d":"2018-09-17","o":5.1,"h":5.25,"l":5.05,"c":5.15,"v":70300},{"d":"2018-09-18","o":5.11,"h":5.33,"l":5.11,"c":5.23,"v":116900},{"d":"2018-09-19","o":5.25,"h":5.67,"l":5.25,"c":5.56,"v":189200},{"d":"2018-09-20","o":5.66,"h":5.98,"l":5.57,"c":5.94,"v":197700},{"d":"2018-09-21","o":5.9,"h":5.9,"l":5.76,"c":5.89,"v":158200},{"d":"2018-09-24","o":5.89,"h":5.89,"l":5.63,"c":5.65,"v":66800},{"d":"2018-09-25","o":5.68,"h":5.83,"l":5.61,"c":5.8,"v":65900},{"d":"2018-09-26","o":5.78,"h":5.78,"l":5.51,"c":5.56,"v":71600},{"d":"2018-09-27","o":5.54,"h":5.61,"l":5.4,"c":5.45,"v":131600},{"d":"2018-09-28","o":5.41,"h":5.5,"l":5.31,"c":5.34,"v":164000},{"d":"2018-10-01","o":5.32,"h":5.49,"l":5.2,"c":5.25,"v":109900},{"d":"2018-10-02","o":5.24,"h":5.4,"l":5.2,"c":5.39,"v":67600},{"d":"2018-10-03","o":5.39,"h":5.4,"l":5.14,"c":5.14,"v":95700},{"d":"2018-10-04","o":5.11,"h":5.18,"l":4.87,"c":4.9,"v":318500},{"d":"2018-10-05","o":4.89,"h":4.91,"l":4.66,"c":4.69,"v":168100},{"d":"2018-10-08","o":4.65,"h":4.83,"l":4.56,"c":4.8,"v":162800},{"d":"2018-10-09","o":4.75,"h":4.92,"l":4.72,"c":4.74,"v":91900},{"d":"2018-10-10","o":4.66,"h":4.77,"l":4.56,"c":4.74,"v":105000},{"d":"2018-10-11","o":4.69,"h":4.83,"l":4.6,"c":4.64,"v":96800},{"d":"2018-10-12","o":4.7,"h":4.85,"l":4.56,"c":4.64,"v":103100},{"d":"2018-10-15","o":4.61,"h":4.87,"l":4.56,"c":4.81,"v":94100},{"d":"2018-10-16","o":4.89,"h":4.89,"l":4.64,"c":4.75,"v":117300},{"d":"2018-10-17","o":4.75,"h":4.91,"l":4.69,"c":4.71,"v":46900},{"d":"2018-10-18","o":4.66,"h":4.66,"l":4.46,"c":4.53,"v":126700},{"d":"2018-10-19","o":4.53,"h":4.61,"l":4.38,"c":4.6,"v":99500},{"d":"2018-10-22","o":4.62,"h":4.73,"l":4.5,"c":4.54,"v":84600},{"d":"2018-10-23","o":4.51,"h":4.59,"l":4.38,"c":4.59,"v":71700},{"d":"2018-10-24","o":4.55,"h":4.59,"l":4.5,"c":4.51,"v":112600},{"d":"2018-10-25","o":4.55,"h":4.74,"l":4.53,"c":4.71,"v":108100},{"d":"2018-10-26","o":4.63,"h":4.66,"l":4.45,"c":4.46,"v":158900},{"d":"2018-10-29","o":4.52,"h":4.55,"l":4.25,"c":4.3,"v":95900},{"d":"2018-10-30","o":4.33,"h":4.5,"l":4.28,"c":4.44,"v":74700},{"d":"2018-10-31","o":4.51,"h":4.73,"l":4.4,"c":4.69,"v":107600},{"d":"2018-11-01","o":4.75,"h":5.06,"l":4.66,"c":4.99,"v":284600},{"d":"2018-11-02","o":5.04,"h":5.07,"l":4.73,"c":5,"v":125400},{"d":"2018-11-05","o":5.13,"h":5.13,"l":4.72,"c":4.77,"v":62100},{"d":"2018-11-06","o":4.74,"h":5,"l":4.74,"c":4.9,"v":37900},{"d":"2018-11-07","o":4.96,"h":4.98,"l":4.72,"c":4.83,"v":58300},{"d":"2018-11-08","o":4.76,"h":4.87,"l":4.76,"c":4.82,"v":19600},{"d":"2018-11-09","o":4.79,"h":5,"l":4.72,"c":4.83,"v":41800},{"d":"2018-11-12","o":4.8,"h":4.93,"l":4.76,"c":4.89,"v":64700},{"d":"2018-11-13","o":4.9,"h":5,"l":4.76,"c":5,"v":99900},{"d":"2018-11-14","o":5,"h":5.19,"l":4.97,"c":5.09,"v":98800},{"d":"2018-11-15","o":5.11,"h":5.3,"l":5.06,"c":5.29,"v":96700},{"d":"2018-11-16","o":5.21,"h":5.35,"l":5.1,"c":5.3,"v":134400},{"d":"2018-11-19","o":5.27,"h":5.27,"l":5.05,"c":5.16,"v":108800},{"d":"2018-11-20","o":5.03,"h":5.26,"l":5,"c":5.22,"v":104900},{"d":"2018-11-21","o":5.25,"h":5.62,"l":5.2,"c":5.47,"v":87600},{"d":"2018-11-23","o":5.37,"h":5.75,"l":5.25,"c":5.56,"v":19800},{"d":"2018-11-26","o":5.63,"h":5.83,"l":5.49,"c":5.52,"v":50700},{"d":"2018-11-27","o":5.47,"h":5.72,"l":5.37,"c":5.69,"v":102900},{"d":"2018-11-28","o":5.72,"h":5.79,"l":5.49,"c":5.64,"v":144500},{"d":"2018-11-29","o":5.65,"h":5.78,"l":5.52,"c":5.57,"v":163000},{"d":"2018-11-30","o":4.8,"h":5.53,"l":4.53,"c":5.5,"v":485400},{"d":"2018-12-03","o":5.58,"h":5.6,"l":5.23,"c":5.34,"v":196000},{"d":"2018-12-04","o":5.26,"h":5.42,"l":5.25,"c":5.31,"v":95900},{"d":"2018-12-06","o":5.21,"h":5.24,"l":5.03,"c":5.17,"v":90100},{"d":"2018-12-07","o":5.18,"h":5.3,"l":5,"c":5.12,"v":55700},{"d":"2018-12-10","o":5.09,"h":5.19,"l":4.95,"c":5.05,"v":89500},{"d":"2018-12-11","o":5.07,"h":5.22,"l":5.01,"c":5.05,"v":83700},{"d":"2018-12-12","o":5.09,"h":5.3,"l":5.02,"c":5.24,"v":85400},{"d":"2018-12-13","o":5.23,"h":5.25,"l":4.8,"c":4.82,"v":66900},{"d":"2018-12-14","o":4.78,"h":4.78,"l":4.33,"c":4.44,"v":154000},{"d":"2018-12-17","o":4.45,"h":4.82,"l":4.45,"c":4.63,"v":82700},{"d":"2018-12-18","o":4.63,"h":4.83,"l":4.45,"c":4.71,"v":102500},{"d":"2018-12-19","o":4.67,"h":4.91,"l":4.35,"c":4.37,"v":145700},{"d":"2018-12-20","o":4.4,"h":4.64,"l":4.4,"c":4.55,"v":124400},{"d":"2018-12-21","o":4.51,"h":4.7,"l":4.26,"c":4.26,"v":115000},{"d":"2018-12-24","o":4.25,"h":4.27,"l":4.03,"c":4.03,"v":107700},{"d":"2018-12-26","o":4.1,"h":4.4,"l":4.1,"c":4.39,"v":103800},{"d":"2018-12-27","o":4.34,"h":4.55,"l":4.34,"c":4.51,"v":76900},{"d":"2018-12-28","o":4.55,"h":4.59,"l":4.43,"c":4.57,"v":76300},{"d":"2018-12-31","o":4.58,"h":4.72,"l":4.4,"c":4.53,"v":156500},{"d":"2019-01-02","o":4.42,"h":4.9,"l":4.35,"c":4.88,"v":65800},{"d":"2019-01-03","o":4.81,"h":4.91,"l":4.62,"c":4.75,"v":41400},{"d":"2019-01-04","o":4.8,"h":4.9,"l":4.64,"c":4.65,"v":55000},{"d":"2019-01-07","o":4.6,"h":4.84,"l":4.6,"c":4.73,"v":23100},{"d":"2019-01-08","o":4.79,"h":4.8,"l":4.65,"c":4.7,"v":23500},{"d":"2019-01-09","o":4.72,"h":4.82,"l":4.63,"c":4.74,"v":49600},{"d":"2019-01-10","o":4.73,"h":4.94,"l":4.6,"c":4.82,"v":24400},{"d":"2019-01-11","o":4.81,"h":4.95,"l":4.64,"c":4.75,"v":55400},{"d":"2019-01-14","o":4.73,"h":4.81,"l":4.63,"c":4.68,"v":32000},{"d":"2019-01-15","o":4.67,"h":4.73,"l":4.51,"c":4.58,"v":37600},{"d":"2019-01-16","o":4.59,"h":4.71,"l":4.57,"c":4.59,"v":40000},{"d":"2019-01-17","o":4.56,"h":4.83,"l":4.43,"c":4.62,"v":59700},{"d":"2019-01-18","o":4.5,"h":4.87,"l":4.5,"c":4.7,"v":44900},{"d":"2019-01-22","o":4.64,"h":4.78,"l":4.6,"c":4.71,"v":29800},{"d":"2019-01-23","o":4.71,"h":4.82,"l":4.67,"c":4.8,"v":45700},{"d":"2019-01-24","o":4.82,"h":4.86,"l":4.53,"c":4.62,"v":87000},{"d":"2019-01-25","o":4.66,"h":4.79,"l":4.57,"c":4.75,"v":46600},{"d":"2019-01-28","o":4.71,"h":4.84,"l":4.61,"c":4.75,"v":41600},{"d":"2019-01-29","o":4.75,"h":4.81,"l":4.63,"c":4.77,"v":33200},{"d":"2019-01-30","o":4.78,"h":5.03,"l":4.77,"c":5.03,"v":71500},{"d":"2019-01-31","o":5.03,"h":5.2,"l":4.96,"c":5.03,"v":51800},{"d":"2019-02-01","o":5.05,"h":5.19,"l":4.97,"c":5.15,"v":51200},{"d":"2019-02-04","o":5.15,"h":5.3,"l":5.15,"c":5.24,"v":65900},{"d":"2019-02-05","o":5.23,"h":5.29,"l":5.15,"c":5.23,"v":89700},{"d":"2019-02-06","o":5.25,"h":5.41,"l":5.11,"c":5.22,"v":175400},{"d":"2019-02-07","o":5.23,"h":5.27,"l":5.11,"c":5.15,"v":117300},{"d":"2019-02-08","o":5.09,"h":5.2,"l":4.71,"c":5.15,"v":98700},{"d":"2019-02-11","o":5.12,"h":5.14,"l":4.77,"c":4.79,"v":66400},{"d":"2019-02-12","o":4.86,"h":5.02,"l":4.79,"c":4.9,"v":38800},{"d":"2019-02-13","o":4.92,"h":4.99,"l":4.83,"c":4.87,"v":32200},{"d":"2019-02-14","o":4.86,"h":4.91,"l":4.76,"c":4.84,"v":34200},{"d":"2019-02-15","o":4.86,"h":5.06,"l":4.83,"c":4.9,"v":39700},{"d":"2019-02-19","o":4.93,"h":5.03,"l":4.93,"c":4.97,"v":34600},{"d":"2019-02-20","o":5.02,"h":5.18,"l":4.97,"c":5.06,"v":41100},{"d":"2019-02-21","o":5.03,"h":5.1,"l":4.89,"c":4.94,"v":22900},{"d":"2019-02-22","o":5,"h":5.02,"l":4.86,"c":4.91,"v":30100},{"d":"2019-02-25","o":4.9,"h":4.98,"l":4.86,"c":4.86,"v":35200},{"d":"2019-02-26","o":4.85,"h":5,"l":4.82,"c":4.85,"v":24400},{"d":"2019-02-27","o":4.84,"h":4.96,"l":4.84,"c":4.94,"v":7600},{"d":"2019-02-28","o":4.94,"h":4.95,"l":4.72,"c":4.78,"v":41700},{"d":"2019-03-01","o":4.74,"h":4.91,"l":4.71,"c":4.84,"v":46300},{"d":"2019-03-04","o":4.82,"h":4.97,"l":4.75,"c":4.82,"v":27500},{"d":"2019-03-05","o":4.81,"h":4.93,"l":4.76,"c":4.77,"v":38300},{"d":"2019-03-06","o":4.73,"h":4.9,"l":4.72,"c":4.75,"v":30300},{"d":"2019-03-07","o":4.74,"h":4.81,"l":4.68,"c":4.77,"v":23500},{"d":"2019-03-08","o":4.77,"h":4.9,"l":4.77,"c":4.87,"v":54300},{"d":"2019-03-11","o":4.86,"h":4.99,"l":4.85,"c":4.9,"v":46100},{"d":"2019-03-12","o":4.9,"h":5.05,"l":4.87,"c":4.93,"v":40100},{"d":"2019-03-13","o":5,"h":5.11,"l":4.9,"c":5.03,"v":45700},{"d":"2019-03-14","o":5,"h":5.14,"l":4.97,"c":5.03,"v":48800},{"d":"2019-03-15","o":5.04,"h":5.23,"l":5.02,"c":5.21,"v":49400},{"d":"2019-03-18","o":5.22,"h":5.3,"l":5.16,"c":5.28,"v":37500},{"d":"2019-03-19","o":5.28,"h":5.45,"l":5.25,"c":5.36,"v":71300},{"d":"2019-03-20","o":5.36,"h":5.4,"l":5.25,"c":5.37,"v":16200},{"d":"2019-03-21","o":5.41,"h":5.41,"l":5.2,"c":5.21,"v":78100},{"d":"2019-03-22","o":5.33,"h":5.34,"l":5.16,"c":5.22,"v":42500},{"d":"2019-03-25","o":5.16,"h":5.26,"l":4.94,"c":5.23,"v":41100},{"d":"2019-03-26","o":5.23,"h":5.4,"l":5.23,"c":5.33,"v":39300},{"d":"2019-03-27","o":5.33,"h":5.39,"l":5.3,"c":5.35,"v":17400},{"d":"2019-03-28","o":5.34,"h":5.4,"l":5.22,"c":5.29,"v":58500},{"d":"2019-03-29","o":5.03,"h":5.43,"l":5.03,"c":5.33,"v":20600},{"d":"2019-04-01","o":5.33,"h":5.41,"l":5.06,"c":5.39,"v":49600},{"d":"2019-04-02","o":5.36,"h":5.54,"l":5.36,"c":5.54,"v":59800},{"d":"2019-04-03","o":5.53,"h":5.67,"l":5.43,"c":5.62,"v":55800},{"d":"2019-04-04","o":5.85,"h":6.75,"l":5.85,"c":6.29,"v":1008700},{"d":"2019-04-05","o":6.25,"h":6.8,"l":6.25,"c":6.67,"v":329300},{"d":"2019-04-08","o":6.74,"h":6.89,"l":6.4,"c":6.49,"v":174500},{"d":"2019-04-09","o":6.51,"h":6.84,"l":6.35,"c":6.35,"v":49100},{"d":"2019-04-10","o":6.33,"h":6.57,"l":6.26,"c":6.54,"v":48300},{"d":"2019-04-11","o":6.54,"h":6.63,"l":6.46,"c":6.5,"v":52300},{"d":"2019-04-12","o":6.46,"h":6.81,"l":6.4,"c":6.78,"v":84800},{"d":"2019-04-15","o":6.71,"h":6.86,"l":6.53,"c":6.77,"v":90700},{"d":"2019-04-16","o":6.8,"h":7.13,"l":6.76,"c":6.97,"v":119900},{"d":"2019-04-17","o":7,"h":7.18,"l":6.66,"c":6.7,"v":94500},{"d":"2019-04-18","o":6.7,"h":6.77,"l":6.55,"c":6.63,"v":57600},{"d":"2019-04-22","o":6.65,"h":6.84,"l":6.61,"c":6.66,"v":31800},{"d":"2019-04-23","o":6.64,"h":6.71,"l":6.46,"c":6.51,"v":114000},{"d":"2019-04-24","o":6.5,"h":6.65,"l":6.45,"c":6.45,"v":163700},{"d":"2019-04-25","o":6.43,"h":6.61,"l":6.32,"c":6.41,"v":163300},{"d":"2019-04-26","o":6.39,"h":6.41,"l":6.27,"c":6.34,"v":64200},{"d":"2019-04-29","o":6.34,"h":6.49,"l":6.24,"c":6.4,"v":81200},{"d":"2019-04-30","o":6.36,"h":6.66,"l":6.32,"c":6.62,"v":42500},{"d":"2019-05-01","o":6.67,"h":6.87,"l":6.5,"c":6.51,"v":103200},{"d":"2019-05-02","o":6.53,"h":6.61,"l":6.42,"c":6.6,"v":33300},{"d":"2019-05-03","o":6.6,"h":6.85,"l":6.46,"c":6.73,"v":40000},{"d":"2019-05-06","o":6.71,"h":6.73,"l":6.58,"c":6.71,"v":39400},{"d":"2019-05-07","o":6.72,"h":6.81,"l":6.64,"c":6.74,"v":30200},{"d":"2019-05-08","o":6.73,"h":6.78,"l":6.63,"c":6.63,"v":34200},{"d":"2019-05-09","o":6.6,"h":6.64,"l":6.26,"c":6.34,"v":38200},{"d":"2019-05-10","o":5.85,"h":6.42,"l":5.76,"c":6.37,"v":81800},{"d":"2019-05-13","o":6.16,"h":6.25,"l":5.83,"c":6.04,"v":71700},{"d":"2019-05-14","o":6.05,"h":6.1,"l":5.92,"c":6,"v":50000},{"d":"2019-05-15","o":6.01,"h":6.16,"l":6,"c":6.13,"v":36300},{"d":"2019-05-16","o":6.05,"h":6.25,"l":6,"c":6.08,"v":23600},{"d":"2019-05-17","o":6.03,"h":6.13,"l":5.98,"c":6.05,"v":38300},{"d":"2019-05-20","o":6.08,"h":6.14,"l":5.96,"c":6.03,"v":61300},{"d":"2019-05-21","o":6.1,"h":6.12,"l":6.01,"c":6.03,"v":13700},{"d":"2019-05-22","o":5.97,"h":6.11,"l":5.95,"c":5.96,"v":13600},{"d":"2019-05-23","o":5.95,"h":5.96,"l":5.78,"c":5.85,"v":18200},{"d":"2019-05-24","o":5.86,"h":5.91,"l":5.72,"c":5.76,"v":17700},{"d":"2019-05-28","o":5.72,"h":5.75,"l":5.61,"c":5.72,"v":41000},{"d":"2019-05-29","o":5.63,"h":5.69,"l":5.43,"c":5.44,"v":59600},{"d":"2019-05-30","o":5.45,"h":5.73,"l":5.45,"c":5.59,"v":52900},{"d":"2019-05-31","o":5.55,"h":5.68,"l":5.26,"c":5.37,"v":55600},{"d":"2019-06-03","o":5.48,"h":5.5,"l":5.37,"c":5.5,"v":21900},{"d":"2019-06-04","o":5.51,"h":5.6,"l":5.41,"c":5.55,"v":46400},{"d":"2019-06-05","o":5.62,"h":5.76,"l":5.56,"c":5.67,"v":47900},{"d":"2019-06-06","o":5.82,"h":5.82,"l":5.55,"c":5.61,"v":87900},{"d":"2019-06-07","o":5.54,"h":5.86,"l":5.26,"c":5.6,"v":67300},{"d":"2019-06-10","o":5.65,"h":6,"l":5.65,"c":5.82,"v":62300},{"d":"2019-06-11","o":5.8,"h":6.28,"l":5.66,"c":6.03,"v":119400},{"d":"2019-06-12","o":6.12,"h":6.2,"l":6,"c":6.14,"v":60200},{"d":"2019-06-13","o":6.32,"h":6.32,"l":6.08,"c":6.22,"v":94900},{"d":"2019-06-14","o":6.12,"h":6.17,"l":5.96,"c":6.02,"v":96300},{"d":"2019-06-17","o":6,"h":6.1,"l":5.81,"c":6.01,"v":94900},{"d":"2019-06-18","o":6.14,"h":6.23,"l":6,"c":6.14,"v":83200},{"d":"2019-06-19","o":6.09,"h":6.14,"l":5.72,"c":6.02,"v":44000},{"d":"2019-06-20","o":6.1,"h":6.24,"l":5.85,"c":5.96,"v":35600},{"d":"2019-06-21","o":5.96,"h":5.99,"l":5.86,"c":5.97,"v":28800},{"d":"2019-06-24","o":5.93,"h":6,"l":5.76,"c":5.76,"v":28700},{"d":"2019-06-25","o":5.7,"h":5.7,"l":4.95,"c":5.1,"v":159000},{"d":"2019-06-26","o":5.15,"h":5.4,"l":5.05,"c":5.16,"v":81600},{"d":"2019-06-27","o":5.2,"h":5.31,"l":5.11,"c":5.2,"v":269000},{"d":"2019-06-28","o":5.26,"h":5.71,"l":5.26,"c":5.5,"v":86200},{"d":"2019-07-01","o":5.53,"h":6.07,"l":5.53,"c":5.74,"v":122700},{"d":"2019-07-02","o":5.77,"h":5.77,"l":5.66,"c":5.73,"v":26400},{"d":"2019-07-03","o":5.69,"h":5.9,"l":5.53,"c":5.75,"v":23900},{"d":"2019-07-05","o":5.75,"h":5.95,"l":5.59,"c":5.94,"v":32100},{"d":"2019-07-08","o":6,"h":6.25,"l":5.9,"c":6.15,"v":118300},{"d":"2019-07-09","o":6.15,"h":6.18,"l":5.86,"c":5.95,"v":73700},{"d":"2019-07-10","o":6.02,"h":6.2,"l":5.83,"c":5.88,"v":61000},{"d":"2019-07-11","o":5.9,"h":6.03,"l":5.87,"c":6,"v":38100},{"d":"2019-07-12","o":6,"h":6.14,"l":5.95,"c":6,"v":59700},{"d":"2019-07-15","o":5.98,"h":6,"l":5.86,"c":5.98,"v":17400},{"d":"2019-07-16","o":5.92,"h":6,"l":5.63,"c":5.64,"v":102100},{"d":"2019-07-17","o":5.65,"h":5.81,"l":5.65,"c":5.73,"v":34300},{"d":"2019-07-18","o":5.81,"h":5.92,"l":5.77,"c":5.83,"v":22000},{"d":"2019-07-19","o":5.8,"h":5.89,"l":5.72,"c":5.88,"v":19500},{"d":"2019-07-22","o":5.85,"h":5.93,"l":5.7,"c":5.8,"v":35400},{"d":"2019-07-23","o":5.78,"h":5.84,"l":5.7,"c":5.8,"v":18700},{"d":"2019-07-24","o":5.79,"h":6.01,"l":5.79,"c":5.95,"v":37200},{"d":"2019-07-25","o":6,"h":6.03,"l":5.74,"c":5.99,"v":50800},{"d":"2019-07-26","o":6,"h":6.05,"l":5.89,"c":6.04,"v":59800},{"d":"2019-07-29","o":6.05,"h":6.19,"l":6,"c":6.05,"v":60400},{"d":"2019-07-30","o":6.01,"h":6.1,"l":5.95,"c":6.04,"v":27400},{"d":"2019-07-31","o":6.07,"h":6.07,"l":5.83,"c":5.88,"v":37600},{"d":"2019-08-01","o":5.83,"h":6.02,"l":5.75,"c":5.75,"v":42700},{"d":"2019-08-02","o":5.7,"h":5.79,"l":5.65,"c":5.72,"v":20100},{"d":"2019-08-05","o":5.51,"h":5.6,"l":5.37,"c":5.56,"v":41900},{"d":"2019-08-06","o":5.59,"h":5.69,"l":5.5,"c":5.55,"v":30900},{"d":"2019-08-07","o":5.54,"h":5.55,"l":5.44,"c":5.49,"v":28000},{"d":"2019-08-08","o":5.47,"h":5.99,"l":5.47,"c":5.85,"v":62900},{"d":"2019-08-09","o":5.8,"h":5.81,"l":5.17,"c":5.25,"v":92300},{"d":"2019-08-12","o":5.13,"h":5.26,"l":5.1,"c":5.1,"v":35000},{"d":"2019-08-13","o":5.06,"h":5.48,"l":5.03,"c":5.18,"v":63300},{"d":"2019-08-14","o":5.28,"h":5.28,"l":5.02,"c":5.25,"v":15400},{"d":"2019-08-15","o":5.27,"h":5.27,"l":5.02,"c":5.13,"v":27400},{"d":"2019-08-16","o":5.07,"h":5.14,"l":4.96,"c":5.02,"v":42800},{"d":"2019-08-19","o":5,"h":5.3,"l":4.89,"c":5.28,"v":108400},{"d":"2019-08-20","o":5.28,"h":5.3,"l":5.16,"c":5.22,"v":24200},{"d":"2019-08-21","o":5.22,"h":5.22,"l":4.98,"c":5.03,"v":30000},{"d":"2019-08-22","o":4.91,"h":5.29,"l":4.79,"c":5.21,"v":69900},{"d":"2019-08-23","o":5.29,"h":5.29,"l":4.98,"c":5.01,"v":34300},{"d":"2019-08-26","o":5.02,"h":5.06,"l":4.82,"c":5,"v":39200},{"d":"2019-08-27","o":4.94,"h":5,"l":4.94,"c":4.95,"v":26400},{"d":"2019-08-28","o":4.9,"h":5.01,"l":4.9,"c":4.97,"v":22100},{"d":"2019-08-29","o":5,"h":5.19,"l":5,"c":5.17,"v":34200},{"d":"2019-08-30","o":5.17,"h":5.3,"l":5.06,"c":5.07,"v":40100},{"d":"2019-09-03","o":5.15,"h":5.32,"l":5.04,"c":5.31,"v":36800},{"d":"2019-09-04","o":5.31,"h":5.34,"l":5.13,"c":5.34,"v":14500},{"d":"2019-09-05","o":5.27,"h":5.3,"l":5.06,"c":5.13,"v":60500},{"d":"2019-09-06","o":5.15,"h":5.17,"l":5.12,"c":5.15,"v":7900},{"d":"2019-09-09","o":5.24,"h":5.26,"l":5,"c":5.05,"v":30200},{"d":"2019-09-10","o":5,"h":5.1,"l":4.95,"c":4.97,"v":22700},{"d":"2019-09-11","o":4.97,"h":5.2,"l":4.97,"c":5.18,"v":35900},{"d":"2019-09-12","o":5.2,"h":5.42,"l":5.12,"c":5.4,"v":43700},{"d":"2019-09-13","o":5.33,"h":5.55,"l":5.23,"c":5.46,"v":27900},{"d":"2019-09-16","o":5.37,"h":5.5,"l":5.34,"c":5.4,"v":20000},{"d":"2019-09-17","o":5.4,"h":5.47,"l":5.36,"c":5.38,"v":15600},{"d":"2019-09-18","o":5.42,"h":5.42,"l":5.18,"c":5.26,"v":20700},{"d":"2019-09-19","o":5.25,"h":5.38,"l":5.2,"c":5.37,"v":24600},{"d":"2019-09-20","o":5.43,"h":5.43,"l":5.22,"c":5.27,"v":16000},{"d":"2019-09-23","o":5.18,"h":5.38,"l":5.18,"c":5.37,"v":40600},{"d":"2019-09-24","o":5.34,"h":5.34,"l":5.15,"c":5.25,"v":36600},{"d":"2019-09-25","o":5.25,"h":5.3,"l":5.17,"c":5.26,"v":18700},{"d":"2019-09-26","o":5.25,"h":5.34,"l":5.23,"c":5.28,"v":20700},{"d":"2019-09-27","o":5.15,"h":5.37,"l":5.11,"c":5.29,"v":39500},{"d":"2019-09-30","o":5.25,"h":5.34,"l":5.12,"c":5.3,"v":31300},{"d":"2019-10-01","o":5.07,"h":5.28,"l":4.95,"c":4.97,"v":19800},{"d":"2019-10-02","o":4.95,"h":5.05,"l":4.75,"c":4.89,"v":69100},{"d":"2019-10-03","o":4.89,"h":4.99,"l":4.79,"c":4.91,"v":17500},{"d":"2019-10-04","o":4.91,"h":5.01,"l":4.86,"c":4.86,"v":23300},{"d":"2019-10-07","o":4.81,"h":5.29,"l":4.75,"c":5.16,"v":76500},{"d":"2019-10-08","o":5.17,"h":5.27,"l":5.04,"c":5.27,"v":32000},{"d":"2019-10-09","o":5.28,"h":5.43,"l":5.27,"c":5.36,"v":25300},{"d":"2019-10-10","o":5.41,"h":5.55,"l":5.37,"c":5.49,"v":84900},{"d":"2019-10-11","o":5.54,"h":5.65,"l":5.51,"c":5.63,"v":21400},{"d":"2019-10-14","o":5.58,"h":5.61,"l":5.33,"c":5.56,"v":32300},{"d":"2019-10-15","o":5.63,"h":5.71,"l":5.54,"c":5.65,"v":11900},{"d":"2019-10-16","o":5.56,"h":5.58,"l":5.08,"c":5.38,"v":194800},{"d":"2019-10-17","o":5.33,"h":5.52,"l":5.33,"c":5.45,"v":16400},{"d":"2019-10-18","o":5.43,"h":5.51,"l":5.36,"c":5.45,"v":21300},{"d":"2019-10-21","o":5.52,"h":5.55,"l":5.41,"c":5.45,"v":25000},{"d":"2019-10-22","o":5.4,"h":5.49,"l":5.28,"c":5.44,"v":18300},{"d":"2019-10-23","o":5.35,"h":5.48,"l":5.34,"c":5.43,"v":20500},{"d":"2019-10-24","o":5.44,"h":5.57,"l":5.39,"c":5.5,"v":18100},{"d":"2019-10-25","o":5.57,"h":5.58,"l":5.51,"c":5.57,"v":10900},{"d":"2019-10-28","o":5.52,"h":5.64,"l":5.52,"c":5.56,"v":19300},{"d":"2019-10-29","o":5.59,"h":5.78,"l":5.59,"c":5.76,"v":25500},{"d":"2019-10-30","o":5.68,"h":5.78,"l":5.68,"c":5.76,"v":20200},{"d":"2019-10-31","o":5.74,"h":5.78,"l":5.71,"c":5.72,"v":24700},{"d":"2019-11-01","o":5.78,"h":5.82,"l":5.74,"c":5.81,"v":29000},{"d":"2019-11-04","o":5.8,"h":5.85,"l":5.53,"c":5.75,"v":41200},{"d":"2019-11-05","o":5.66,"h":5.92,"l":5.66,"c":5.8,"v":18500},{"d":"2019-11-06","o":5.76,"h":5.84,"l":5.63,"c":5.64,"v":22600},{"d":"2019-11-07","o":5.63,"h":5.74,"l":5.45,"c":5.48,"v":22900},{"d":"2019-11-08","o":5.51,"h":5.56,"l":5.06,"c":5.22,"v":71000},{"d":"2019-11-11","o":5.19,"h":5.38,"l":5.19,"c":5.31,"v":21900},{"d":"2019-11-12","o":5.31,"h":5.38,"l":5.14,"c":5.2,"v":19800},{"d":"2019-11-13","o":5.18,"h":5.2,"l":5.08,"c":5.18,"v":24300},{"d":"2019-11-14","o":5.19,"h":5.23,"l":5.12,"c":5.18,"v":10200},{"d":"2019-11-15","o":5.21,"h":5.25,"l":5.16,"c":5.24,"v":12400},{"d":"2019-11-18","o":5.26,"h":5.26,"l":5.02,"c":5.14,"v":76700},{"d":"2019-11-19","o":5.15,"h":5.48,"l":5.14,"c":5.45,"v":30700},{"d":"2019-11-20","o":5.5,"h":5.61,"l":5.3,"c":5.55,"v":51900},{"d":"2019-11-21","o":5.69,"h":5.85,"l":5.55,"c":5.71,"v":167700},{"d":"2019-11-22","o":5.7,"h":5.79,"l":5.5,"c":5.75,"v":31700},{"d":"2019-11-25","o":5.74,"h":6,"l":5.74,"c":5.97,"v":70600},{"d":"2019-11-26","o":5.99,"h":6.12,"l":5.86,"c":5.98,"v":75700},{"d":"2019-11-27","o":5.96,"h":5.99,"l":5.93,"c":5.99,"v":28100},{"d":"2019-11-29","o":5.95,"h":6,"l":5.95,"c":5.98,"v":19100},{"d":"2019-12-02","o":5.95,"h":5.95,"l":5.73,"c":5.86,"v":54300},{"d":"2019-12-03","o":5.76,"h":5.89,"l":5.76,"c":5.85,"v":13100},{"d":"2019-12-04","o":5.84,"h":5.99,"l":5.75,"c":5.95,"v":26800},{"d":"2019-12-05","o":5.98,"h":6.08,"l":5.97,"c":5.99,"v":24300},{"d":"2019-12-06","o":6.03,"h":6.38,"l":5.97,"c":6.06,"v":97900},{"d":"2019-12-09","o":6.06,"h":6.2,"l":5.98,"c":6.2,"v":44700},{"d":"2019-12-10","o":6.23,"h":6.3,"l":6.08,"c":6.21,"v":35600},{"d":"2019-12-11","o":6.17,"h":6.26,"l":6.15,"c":6.25,"v":36900},{"d":"2019-12-12","o":6.22,"h":6.49,"l":6.22,"c":6.41,"v":88400},{"d":"2019-12-13","o":6.46,"h":6.6,"l":6.4,"c":6.53,"v":49000},{"d":"2019-12-16","o":6.54,"h":6.65,"l":6.54,"c":6.6,"v":66300},{"d":"2019-12-17","o":6.61,"h":6.7,"l":6.61,"c":6.67,"v":36200},{"d":"2019-12-18","o":6.7,"h":6.74,"l":6.63,"c":6.65,"v":20200},{"d":"2019-12-19","o":6.67,"h":6.7,"l":6.47,"c":6.47,"v":20500},{"d":"2019-12-20","o":6.47,"h":6.65,"l":6.45,"c":6.54,"v":48400},{"d":"2019-12-23","o":6.54,"h":6.72,"l":6.32,"c":6.59,"v":70100},{"d":"2019-12-24","o":6.56,"h":6.69,"l":6.56,"c":6.63,"v":15500},{"d":"2019-12-26","o":6.65,"h":6.97,"l":6.47,"c":6.89,"v":71900},{"d":"2019-12-27","o":6.91,"h":7.04,"l":6.88,"c":7.01,"v":87400},{"d":"2019-12-30","o":6.98,"h":7.1,"l":6.93,"c":7.07,"v":79500},{"d":"2019-12-31","o":7.01,"h":7.21,"l":7.01,"c":7.16,"v":114500},{"d":"2020-01-02","o":7.1,"h":7.36,"l":7.1,"c":7.26,"v":47600},{"d":"2020-01-03","o":7.14,"h":7.25,"l":7.09,"c":7.21,"v":40300},{"d":"2020-01-06","o":7.21,"h":7.25,"l":7.06,"c":7.1,"v":44200},{"d":"2020-01-07","o":7.1,"h":7.18,"l":7.06,"c":7.17,"v":26100},{"d":"2020-01-08","o":7.15,"h":7.21,"l":7.15,"c":7.17,"v":22100},{"d":"2020-01-09","o":7.18,"h":7.24,"l":7.17,"c":7.23,"v":38800},{"d":"2020-01-10","o":7.2,"h":7.37,"l":7.18,"c":7.32,"v":38200},{"d":"2020-01-13","o":7.3,"h":7.5,"l":7.28,"c":7.47,"v":64600},{"d":"2020-01-14","o":7.44,"h":7.49,"l":7.38,"c":7.46,"v":37000},{"d":"2020-01-15","o":7.5,"h":7.52,"l":7.41,"c":7.45,"v":49600},{"d":"2020-01-16","o":7.41,"h":7.57,"l":7.41,"c":7.52,"v":44400},{"d":"2020-01-17","o":7.6,"h":7.61,"l":7.45,"c":7.54,"v":37600},{"d":"2020-01-21","o":7.55,"h":7.7,"l":7.48,"c":7.7,"v":53600},{"d":"2020-01-22","o":7.7,"h":7.74,"l":7.5,"c":7.62,"v":54200},{"d":"2020-01-23","o":7.67,"h":7.87,"l":7.65,"c":7.8,"v":83400},{"d":"2020-01-24","o":7.86,"h":7.88,"l":7.65,"c":7.77,"v":83500},{"d":"2020-01-27","o":7.69,"h":7.8,"l":7.51,"c":7.74,"v":50800},{"d":"2020-01-28","o":7.7,"h":7.96,"l":7.52,"c":7.88,"v":284100},{"d":"2020-01-29","o":7.86,"h":7.89,"l":6.31,"c":6.31,"v":256800},{"d":"2020-01-30","o":6.17,"h":6.21,"l":5.33,"c":5.34,"v":239400},{"d":"2020-01-31","o":5.28,"h":5.35,"l":5.12,"c":5.13,"v":179100},{"d":"2020-02-03","o":5.1,"h":5.35,"l":5.08,"c":5.19,"v":91100},{"d":"2020-02-04","o":5.23,"h":5.61,"l":5.21,"c":5.47,"v":78700},{"d":"2020-02-05","o":5.52,"h":5.77,"l":5.49,"c":5.62,"v":92800},{"d":"2020-02-06","o":5.66,"h":5.7,"l":5.46,"c":5.53,"v":94500},{"d":"2020-02-07","o":5.51,"h":5.7,"l":5.31,"c":5.59,"v":81300},{"d":"2020-02-10","o":5.55,"h":5.61,"l":5.18,"c":5.19,"v":206700},{"d":"2020-02-11","o":5.2,"h":5.4,"l":5.2,"c":5.3,"v":119200},{"d":"2020-02-12","o":5.32,"h":5.43,"l":5.25,"c":5.3,"v":94200},{"d":"2020-02-13","o":5.44,"h":5.66,"l":5.37,"c":5.41,"v":133200},{"d":"2020-02-14","o":5.41,"h":5.72,"l":5.41,"c":5.7,"v":92400},{"d":"2020-02-18","o":5.7,"h":5.88,"l":5.62,"c":5.79,"v":112100},{"d":"2020-02-19","o":5.78,"h":6.03,"l":5.64,"c":5.7,"v":108000},{"d":"2020-02-20","o":5.72,"h":5.98,"l":5.72,"c":5.86,"v":50800},{"d":"2020-02-21","o":5.75,"h":5.94,"l":5.66,"c":5.67,"v":79700},{"d":"2020-02-24","o":5.5,"h":5.61,"l":5.43,"c":5.43,"v":88100},{"d":"2020-02-25","o":5.43,"h":5.45,"l":5,"c":5.07,"v":101900},{"d":"2020-02-26","o":5.05,"h":5.3,"l":5.05,"c":5.07,"v":77400},{"d":"2020-02-27","o":5,"h":5.15,"l":4.82,"c":4.97,"v":118700},{"d":"2020-02-28","o":4.83,"h":5.05,"l":4.81,"c":4.98,"v":116100},{"d":"2020-03-02","o":5,"h":5.06,"l":4.89,"c":4.96,"v":99400},{"d":"2020-03-03","o":4.95,"h":5.08,"l":4.83,"c":4.9,"v":88900},{"d":"2020-03-04","o":5.03,"h":5.13,"l":4.9,"c":4.97,"v":76700},{"d":"2020-03-05","o":4.97,"h":4.98,"l":4.78,"c":4.78,"v":82800},{"d":"2020-03-06","o":4.75,"h":4.85,"l":4.55,"c":4.68,"v":98700},{"d":"2020-03-09","o":4.41,"h":4.57,"l":4.35,"c":4.42,"v":51500},{"d":"2020-03-10","o":4.23,"h":4.59,"l":4.23,"c":4.41,"v":20400},{"d":"2020-03-11","o":4.37,"h":4.37,"l":4.21,"c":4.33,"v":69800},{"d":"2020-03-12","o":4.2,"h":4.2,"l":3.87,"c":3.87,"v":140300},{"d":"2020-03-13","o":4.04,"h":4.2,"l":3.82,"c":4.05,"v":81900},{"d":"2020-03-16","o":3.75,"h":3.78,"l":3.55,"c":3.6,"v":80600},{"d":"2020-03-17","o":3.67,"h":4.14,"l":3.6,"c":4.05,"v":126300},{"d":"2020-03-18","o":3.83,"h":4.03,"l":3.82,"c":3.91,"v":34900},{"d":"2020-03-19","o":3.86,"h":4.05,"l":3.75,"c":3.84,"v":70300},{"d":"2020-03-20","o":3.87,"h":4.06,"l":3.75,"c":4.04,"v":72600},{"d":"2020-03-23","o":3.99,"h":4.04,"l":3.77,"c":4.03,"v":54200},{"d":"2020-03-24","o":4.15,"h":4.46,"l":4.09,"c":4.4,"v":74600},{"d":"2020-03-25","o":4.47,"h":4.68,"l":4.29,"c":4.38,"v":42200},{"d":"2020-03-26","o":4.47,"h":4.68,"l":4.3,"c":4.48,"v":60500},{"d":"2020-03-27","o":4.29,"h":4.41,"l":4.18,"c":4.25,"v":31900},{"d":"2020-03-30","o":4.35,"h":4.75,"l":4.1,"c":4.18,"v":51700},{"d":"2020-03-31","o":4.13,"h":4.39,"l":4.09,"c":4.35,"v":20100},{"d":"2020-04-01","o":4.25,"h":4.33,"l":4.2,"c":4.27,"v":18300},{"d":"2020-04-02","o":4.28,"h":4.49,"l":4.2,"c":4.43,"v":28200},{"d":"2020-04-03","o":4.29,"h":4.74,"l":4.29,"c":4.48,"v":39700},{"d":"2020-04-06","o":4.58,"h":4.7,"l":4.5,"c":4.64,"v":32300},{"d":"2020-04-07","o":4.75,"h":4.81,"l":4.56,"c":4.63,"v":34800},{"d":"2020-04-08","o":4.61,"h":4.76,"l":4.61,"c":4.74,"v":36900},{"d":"2020-04-09","o":4.75,"h":4.76,"l":4.46,"c":4.6,"v":61400},{"d":"2020-04-13","o":4.65,"h":4.78,"l":4.54,"c":4.7,"v":34300},{"d":"2020-04-14","o":4.8,"h":4.9,"l":4.67,"c":4.82,"v":46100},{"d":"2020-04-15","o":4.58,"h":4.74,"l":4.47,"c":4.64,"v":27500},{"d":"2020-04-16","o":4.56,"h":4.75,"l":4.56,"c":4.7,"v":15000},{"d":"2020-04-17","o":4.69,"h":4.77,"l":4.18,"c":4.35,"v":131600},{"d":"2020-04-20","o":4.34,"h":4.51,"l":4.28,"c":4.37,"v":22500},{"d":"2020-04-21","o":4.38,"h":4.43,"l":4.18,"c":4.25,"v":49400},{"d":"2020-04-22","o":4.31,"h":4.47,"l":4.31,"c":4.44,"v":30400},{"d":"2020-04-23","o":4.38,"h":4.6,"l":4.38,"c":4.54,"v":39100},{"d":"2020-04-24","o":4.64,"h":4.77,"l":4.53,"c":4.59,"v":45200},{"d":"2020-04-27","o":4.65,"h":5.13,"l":4.65,"c":5.12,"v":43600},{"d":"2020-04-28","o":4.99,"h":5.16,"l":4.79,"c":4.94,"v":53600},{"d":"2020-04-29","o":4.97,"h":5.16,"l":4.7,"c":4.95,"v":37400},{"d":"2020-04-30","o":4.84,"h":5.01,"l":4.74,"c":4.96,"v":37200},{"d":"2020-05-01","o":4.88,"h":5.1,"l":4.86,"c":5.1,"v":44700},{"d":"2020-05-04","o":5.09,"h":5.1,"l":4.94,"c":5.01,"v":24600},{"d":"2020-05-05","o":4.99,"h":5.22,"l":4.99,"c":5.04,"v":41800},{"d":"2020-05-06","o":4.99,"h":5.05,"l":4.97,"c":5.02,"v":11600},{"d":"2020-05-07","o":4.95,"h":5.13,"l":4.92,"c":5.03,"v":41600},{"d":"2020-05-08","o":4.98,"h":5.3,"l":4.98,"c":5.27,"v":57700},{"d":"2020-05-11","o":5.19,"h":5.71,"l":5.19,"c":5.49,"v":59700},{"d":"2020-05-12","o":5.45,"h":5.45,"l":5.22,"c":5.28,"v":44900},{"d":"2020-05-13","o":5.22,"h":5.22,"l":4.82,"c":4.92,"v":41200},{"d":"2020-05-14","o":4.85,"h":4.92,"l":4.79,"c":4.91,"v":28700},{"d":"2020-05-15","o":4.93,"h":5.09,"l":4.85,"c":4.92,"v":14100},{"d":"2020-05-18","o":4.89,"h":5.11,"l":4.81,"c":4.97,"v":37400},{"d":"2020-05-19","o":4.94,"h":5.17,"l":4.94,"c":5.11,"v":41300},{"d":"2020-05-20","o":5.14,"h":5.29,"l":5.11,"c":5.28,"v":39700},{"d":"2020-05-21","o":5.27,"h":5.29,"l":5.16,"c":5.2,"v":23000},{"d":"2020-05-22","o":5.2,"h":5.22,"l":4.9,"c":4.99,"v":39800},{"d":"2020-05-26","o":5.28,"h":5.28,"l":5.07,"c":5.13,"v":23100},{"d":"2020-05-27","o":5.16,"h":5.17,"l":4.97,"c":5.1,"v":22300},{"d":"2020-05-28","o":5.09,"h":5.34,"l":5.09,"c":5.17,"v":18900},{"d":"2020-05-29","o":5.15,"h":5.35,"l":5.07,"c":5.24,"v":29100},{"d":"2020-06-01","o":5.29,"h":5.32,"l":5.2,"c":5.23,"v":11800},{"d":"2020-06-02","o":5.14,"h":5.37,"l":5.14,"c":5.33,"v":26500},{"d":"2020-06-03","o":5.31,"h":5.52,"l":5.31,"c":5.38,"v":44900},{"d":"2020-06-04","o":5.38,"h":5.38,"l":5.26,"c":5.29,"v":22000},{"d":"2020-06-05","o":5.51,"h":5.52,"l":5.28,"c":5.38,"v":44100},{"d":"2020-06-08","o":5.42,"h":5.42,"l":5.27,"c":5.42,"v":27100},{"d":"2020-06-09","o":5.42,"h":5.42,"l":5.24,"c":5.25,"v":26200},{"d":"2020-06-10","o":5.32,"h":5.37,"l":5.16,"c":5.34,"v":36600},{"d":"2020-06-11","o":5.15,"h":5.17,"l":4.86,"c":4.99,"v":47700},{"d":"2020-06-12","o":5.13,"h":5.13,"l":4.87,"c":4.96,"v":20600},{"d":"2020-06-15","o":4.96,"h":5.14,"l":4.9,"c":5.13,"v":53400},{"d":"2020-06-16","o":5.24,"h":5.29,"l":4.96,"c":4.96,"v":31800},{"d":"2020-06-17","o":5.06,"h":5.12,"l":4.99,"c":5,"v":58700},{"d":"2020-06-18","o":5,"h":5.11,"l":4.9,"c":5.06,"v":101100},{"d":"2020-06-19","o":5.06,"h":5.09,"l":4.97,"c":5.08,"v":34600},{"d":"2020-06-22","o":5,"h":5.09,"l":4.89,"c":4.95,"v":81000},{"d":"2020-06-23","o":4.95,"h":5,"l":4.91,"c":4.95,"v":36500},{"d":"2020-06-24","o":5.03,"h":5.03,"l":4.83,"c":4.89,"v":20800},{"d":"2020-06-25","o":5,"h":5,"l":4.77,"c":4.85,"v":26000},{"d":"2020-06-26","o":4.98,"h":4.98,"l":4.76,"c":4.85,"v":19700},{"d":"2020-06-29","o":4.8,"h":5.04,"l":4.78,"c":4.87,"v":30600},{"d":"2020-06-30","o":4.91,"h":4.91,"l":4.82,"c":4.87,"v":16200},{"d":"2020-07-01","o":4.88,"h":4.96,"l":4.71,"c":4.96,"v":45200},{"d":"2020-07-02","o":4.93,"h":4.93,"l":4.77,"c":4.77,"v":77200},{"d":"2020-07-06","o":4.94,"h":4.94,"l":4.75,"c":4.79,"v":194200},{"d":"2020-07-07","o":4.78,"h":4.86,"l":4.77,"c":4.8,"v":22200},{"d":"2020-07-08","o":4.87,"h":4.91,"l":4.78,"c":4.91,"v":49200},{"d":"2020-07-09","o":4.85,"h":4.93,"l":4.8,"c":4.92,"v":24000},{"d":"2020-07-10","o":4.9,"h":4.94,"l":4.86,"c":4.92,"v":16700},{"d":"2020-07-13","o":4.94,"h":5,"l":4.88,"c":4.92,"v":28100},{"d":"2020-07-14","o":4.85,"h":5,"l":4.83,"c":4.98,"v":16700},{"d":"2020-07-15","o":5.01,"h":5.14,"l":4.98,"c":5,"v":83700},{"d":"2020-07-16","o":4.94,"h":5.1,"l":4.93,"c":5.05,"v":24500},{"d":"2020-07-17","o":5.01,"h":5.1,"l":4.9,"c":4.99,"v":59100},{"d":"2020-07-20","o":4.95,"h":5.04,"l":4.93,"c":4.98,"v":28700},{"d":"2020-07-21","o":5.05,"h":5.16,"l":4.95,"c":5.06,"v":63000},{"d":"2020-07-22","o":5.13,"h":5.14,"l":5.05,"c":5.13,"v":15900},{"d":"2020-07-23","o":5.15,"h":5.17,"l":5,"c":5.06,"v":22900},{"d":"2020-07-24","o":5,"h":5.01,"l":4.94,"c":4.98,"v":17900},{"d":"2020-07-27","o":4.99,"h":5.06,"l":4.95,"c":4.98,"v":22900},{"d":"2020-07-28","o":5.01,"h":5.06,"l":4.93,"c":5.05,"v":63500},{"d":"2020-07-29","o":5.01,"h":5.15,"l":4.97,"c":5.15,"v":20400},{"d":"2020-07-30","o":5.03,"h":5.17,"l":5.03,"c":5.17,"v":78000},{"d":"2020-07-31","o":5.15,"h":5.19,"l":5.04,"c":5.15,"v":41000},{"d":"2020-08-03","o":5.15,"h":5.22,"l":5.14,"c":5.16,"v":34300},{"d":"2020-08-04","o":5.2,"h":5.27,"l":5.18,"c":5.24,"v":31900},{"d":"2020-08-05","o":5.2,"h":5.33,"l":5.18,"c":5.26,"v":38400},{"d":"2020-08-06","o":5.09,"h":5.26,"l":5.02,"c":5.11,"v":81600},{"d":"2020-08-07","o":5,"h":5.09,"l":4.89,"c":4.93,"v":21800},{"d":"2020-08-10","o":4.98,"h":5.03,"l":4.95,"c":5.03,"v":169500},{"d":"2020-08-11","o":5.04,"h":5.05,"l":4.96,"c":5,"v":13700},{"d":"2020-08-12","o":4.99,"h":5.04,"l":4.89,"c":4.97,"v":25200},{"d":"2020-08-13","o":4.99,"h":5.07,"l":4.93,"c":4.95,"v":135700},{"d":"2020-08-14","o":4.91,"h":5.09,"l":4.91,"c":5.06,"v":94100},{"d":"2020-08-17","o":5.06,"h":5.09,"l":5.03,"c":5.08,"v":19800},{"d":"2020-08-18","o":5.09,"h":5.11,"l":5.04,"c":5.06,"v":36700},{"d":"2020-08-19","o":5.07,"h":5.2,"l":5.05,"c":5.17,"v":23700},{"d":"2020-08-20","o":5.15,"h":5.19,"l":5.13,"c":5.18,"v":49300},{"d":"2020-08-21","o":5.16,"h":5.23,"l":5.11,"c":5.17,"v":25900},{"d":"2020-08-24","o":5.15,"h":5.25,"l":5.15,"c":5.18,"v":67600},{"d":"2020-08-25","o":5.2,"h":5.23,"l":5.15,"c":5.16,"v":25600},{"d":"2020-08-26","o":5.15,"h":5.19,"l":5.13,"c":5.16,"v":276600},{"d":"2020-08-27","o":5.13,"h":5.42,"l":5.1,"c":5.33,"v":92500},{"d":"2020-08-28","o":5.32,"h":5.61,"l":5.28,"c":5.57,"v":66800},{"d":"2020-08-31","o":5.6,"h":5.75,"l":5.54,"c":5.68,"v":66100},{"d":"2020-09-01","o":5.64,"h":5.94,"l":5.64,"c":5.84,"v":122000},{"d":"2020-09-02","o":5.8,"h":5.8,"l":5.64,"c":5.75,"v":44600},{"d":"2020-09-03","o":5.75,"h":5.85,"l":5.63,"c":5.69,"v":50500},{"d":"2020-09-04","o":5.64,"h":5.73,"l":5.61,"c":5.63,"v":65300},{"d":"2020-09-08","o":5.6,"h":5.63,"l":5.51,"c":5.56,"v":60300},{"d":"2020-09-09","o":5.57,"h":5.58,"l":5.21,"c":5.21,"v":25400},{"d":"2020-09-10","o":5.15,"h":5.25,"l":5.15,"c":5.2,"v":42300},{"d":"2020-09-11","o":5.21,"h":5.33,"l":5.2,"c":5.31,"v":17800},{"d":"2020-09-14","o":5.35,"h":5.46,"l":5.35,"c":5.4,"v":16500},{"d":"2020-09-15","o":5.4,"h":5.43,"l":5.36,"c":5.36,"v":20100},{"d":"2020-09-16","o":5.42,"h":5.51,"l":5.39,"c":5.39,"v":16300},{"d":"2020-09-17","o":5.38,"h":5.49,"l":5.38,"c":5.45,"v":13100},{"d":"2020-09-18","o":5.42,"h":5.5,"l":5.27,"c":5.27,"v":23100},{"d":"2020-09-21","o":5.2,"h":5.25,"l":5.13,"c":5.24,"v":32900},{"d":"2020-09-22","o":5.32,"h":5.33,"l":5.2,"c":5.24,"v":9200},{"d":"2020-09-23","o":5.26,"h":5.32,"l":4.97,"c":5.02,"v":23900},{"d":"2020-09-24","o":5,"h":5.16,"l":5,"c":5.08,"v":68300},{"d":"2020-09-25","o":5.08,"h":5.23,"l":5,"c":5.17,"v":73200},{"d":"2020-09-28","o":5.13,"h":5.19,"l":5,"c":5.03,"v":38700},{"d":"2020-09-29","o":5.02,"h":5.09,"l":4.99,"c":5.01,"v":17400},{"d":"2020-09-30","o":4.97,"h":5.05,"l":4.85,"c":4.89,"v":40000},{"d":"2020-10-01","o":4.9,"h":5.14,"l":4.9,"c":5.1,"v":62000},{"d":"2020-10-02","o":5.01,"h":5.37,"l":5.01,"c":5.35,"v":38800},{"d":"2020-10-05","o":5.4,"h":5.5,"l":5.39,"c":5.45,"v":26300},{"d":"2020-10-06","o":5.45,"h":5.65,"l":5.41,"c":5.42,"v":34700},{"d":"2020-10-07","o":5.49,"h":5.65,"l":5.47,"c":5.65,"v":36000},{"d":"2020-10-08","o":5.58,"h":5.75,"l":5.58,"c":5.7,"v":31700},{"d":"2020-10-09","o":5.65,"h":5.94,"l":5.54,"c":5.86,"v":77300},{"d":"2020-10-12","o":5.94,"h":6.06,"l":5.9,"c":6.06,"v":62400},{"d":"2020-10-13","o":6.1,"h":6.25,"l":6.02,"c":6.15,"v":17900},{"d":"2020-10-14","o":6.07,"h":6.29,"l":5.96,"c":6.2,"v":10500},{"d":"2020-10-15","o":6.19,"h":6.44,"l":6.07,"c":6.33,"v":34300},{"d":"2020-10-16","o":6.29,"h":6.45,"l":6.1,"c":6.36,"v":40900},{"d":"2020-10-19","o":6.34,"h":6.41,"l":6.16,"c":6.35,"v":16300},{"d":"2020-10-20","o":6.3,"h":6.42,"l":6.3,"c":6.35,"v":39600},{"d":"2020-10-21","o":6.24,"h":6.3,"l":6.22,"c":6.28,"v":2900},{"d":"2020-10-22","o":6.25,"h":6.27,"l":6.03,"c":6.07,"v":11500},{"d":"2020-10-23","o":6.01,"h":6.01,"l":5.72,"c":5.87,"v":16800},{"d":"2020-10-26","o":5.84,"h":5.84,"l":5.65,"c":5.73,"v":11500},{"d":"2020-10-27","o":5.75,"h":5.78,"l":5.36,"c":5.4,"v":28200},{"d":"2020-10-28","o":5.29,"h":5.3,"l":5.03,"c":5.05,"v":142300},{"d":"2020-10-29","o":5.22,"h":5.52,"l":5.17,"c":5.36,"v":21400},{"d":"2020-10-30","o":5.41,"h":5.46,"l":5.25,"c":5.32,"v":15200},{"d":"2020-11-02","o":5.45,"h":5.53,"l":5.32,"c":5.32,"v":14800},{"d":"2020-11-03","o":5.3,"h":5.44,"l":5.12,"c":5.12,"v":12500},{"d":"2020-11-04","o":5.1,"h":5.31,"l":5.1,"c":5.19,"v":16400},{"d":"2020-11-05","o":5.18,"h":5.43,"l":5.18,"c":5.32,"v":16800},{"d":"2020-11-06","o":5.32,"h":5.71,"l":5.32,"c":5.46,"v":9700},{"d":"2020-11-09","o":5.66,"h":5.75,"l":5.33,"c":5.33,"v":10900},{"d":"2020-11-10","o":5.42,"h":5.42,"l":5.16,"c":5.16,"v":10000},{"d":"2020-11-11","o":5.16,"h":5.36,"l":5.16,"c":5.26,"v":6100},{"d":"2020-11-12","o":5.34,"h":5.54,"l":5.26,"c":5.43,"v":13500},{"d":"2020-11-13","o":5.55,"h":5.9,"l":5.53,"c":5.83,"v":29600},{"d":"2020-11-16","o":5.91,"h":5.99,"l":5.63,"c":5.67,"v":23800},{"d":"2020-11-17","o":5.63,"h":5.98,"l":5.63,"c":5.98,"v":11700},{"d":"2020-11-18","o":5.97,"h":6.06,"l":5.89,"c":6.06,"v":17900},{"d":"2020-11-19","o":6.06,"h":6.3,"l":5.9,"c":6.16,"v":56200},{"d":"2020-11-20","o":6.22,"h":6.22,"l":5.73,"c":5.83,"v":74000},{"d":"2020-11-23","o":5.75,"h":5.8,"l":5.41,"c":5.52,"v":95100},{"d":"2020-11-24","o":5.59,"h":5.72,"l":5.51,"c":5.65,"v":20600},{"d":"2020-11-25","o":5.62,"h":5.94,"l":5.56,"c":5.86,"v":25500},{"d":"2020-11-27","o":5.84,"h":5.95,"l":5.84,"c":5.91,"v":8900},{"d":"2020-11-30","o":5.87,"h":6.24,"l":5.87,"c":6.17,"v":65500},{"d":"2020-12-01","o":6.16,"h":6.58,"l":6.01,"c":6.53,"v":206400},{"d":"2020-12-02","o":6.58,"h":6.88,"l":6.3,"c":6.8,"v":121000},{"d":"2020-12-03","o":6.88,"h":7,"l":6.61,"c":6.96,"v":128500},{"d":"2020-12-04","o":6.92,"h":7.17,"l":6.79,"c":7.13,"v":118700},{"d":"2020-12-07","o":7.01,"h":7.01,"l":6.53,"c":6.68,"v":61800},{"d":"2020-12-08","o":6.62,"h":6.68,"l":6.37,"c":6.66,"v":49900},{"d":"2020-12-09","o":6.7,"h":6.71,"l":6.37,"c":6.45,"v":24800},{"d":"2020-12-10","o":6.4,"h":6.47,"l":6.3,"c":6.37,"v":21700},{"d":"2020-12-11","o":6.31,"h":6.33,"l":6.16,"c":6.25,"v":31100},{"d":"2020-12-14","o":6.3,"h":6.49,"l":6.3,"c":6.36,"v":9900},{"d":"2020-12-15","o":6.4,"h":6.44,"l":6.27,"c":6.38,"v":16900},{"d":"2020-12-16","o":6.35,"h":6.4,"l":6.2,"c":6.2,"v":20200},{"d":"2020-12-17","o":6.2,"h":6.4,"l":6.2,"c":6.29,"v":39300},{"d":"2020-12-18","o":6.26,"h":6.62,"l":6.23,"c":6.28,"v":112600},{"d":"2020-12-21","o":6.22,"h":6.35,"l":6.18,"c":6.24,"v":81300},{"d":"2020-12-22","o":6.16,"h":6.3,"l":6.04,"c":6.12,"v":83600},{"d":"2020-12-23","o":6.12,"h":6.28,"l":6.07,"c":6.13,"v":40700},{"d":"2020-12-24","o":6.23,"h":6.23,"l":6.09,"c":6.13,"v":10800},{"d":"2020-12-28","o":6.18,"h":6.18,"l":5.81,"c":5.99,"v":40000},{"d":"2020-12-29","o":5.93,"h":6.07,"l":5.93,"c":6.06,"v":33300},{"d":"2020-12-30","o":6,"h":6.56,"l":6,"c":6.5,"v":90100},{"d":"2020-12-31","o":6.44,"h":6.57,"l":6.24,"c":6.38,"v":34200},{"d":"2021-01-04","o":6.44,"h":6.44,"l":6.25,"c":6.36,"v":30800},{"d":"2021-01-05","o":6.37,"h":6.71,"l":6.37,"c":6.68,"v":31400},{"d":"2021-01-06","o":6.65,"h":6.77,"l":6.51,"c":6.51,"v":27700},{"d":"2021-01-07","o":6.55,"h":6.76,"l":6.55,"c":6.73,"v":22800},{"d":"2021-01-08","o":6.7,"h":6.72,"l":6.55,"c":6.62,"v":24300},{"d":"2021-01-11","o":6.58,"h":6.61,"l":6.43,"c":6.6,"v":52900},{"d":"2021-01-12","o":6.53,"h":7.34,"l":6.53,"c":7.24,"v":134000},{"d":"2021-01-13","o":6.84,"h":7.22,"l":6.78,"c":7.02,"v":69900},{"d":"2021-01-14","o":7.02,"h":7.57,"l":7.02,"c":7.22,"v":142600},{"d":"2021-01-15","o":7.36,"h":7.42,"l":7.01,"c":7.15,"v":27700},{"d":"2021-01-19","o":7.2,"h":7.37,"l":7.12,"c":7.25,"v":38200},{"d":"2021-01-20","o":7.26,"h":7.45,"l":7.15,"c":7.31,"v":48400},{"d":"2021-01-21","o":7.42,"h":7.71,"l":7.23,"c":7.64,"v":66300},{"d":"2021-01-22","o":7.7,"h":7.8,"l":7.55,"c":7.61,"v":64800},{"d":"2021-01-25","o":7.61,"h":7.72,"l":7.25,"c":7.36,"v":41500},{"d":"2021-01-26","o":7.44,"h":7.52,"l":7.16,"c":7.2,"v":50000},{"d":"2021-01-27","o":7.15,"h":7.18,"l":6.95,"c":7.1,"v":49000},{"d":"2021-01-28","o":7.1,"h":7.16,"l":6.83,"c":7.07,"v":40900},{"d":"2021-01-29","o":6.94,"h":7.03,"l":6.86,"c":6.99,"v":11900},{"d":"2021-02-01","o":6.94,"h":7.42,"l":6.87,"c":7.3,"v":40400},{"d":"2021-02-02","o":7.39,"h":7.55,"l":7.24,"c":7.41,"v":20400},{"d":"2021-02-03","o":7.45,"h":7.84,"l":7.35,"c":7.78,"v":82400},{"d":"2021-02-04","o":7.78,"h":7.86,"l":7.62,"c":7.81,"v":47400},{"d":"2021-02-05","o":7.81,"h":7.95,"l":7.66,"c":7.86,"v":83500},{"d":"2021-02-08","o":7.96,"h":8.39,"l":7.85,"c":8.38,"v":136400},{"d":"2021-02-09","o":8.42,"h":8.65,"l":8.4,"c":8.52,"v":124200},{"d":"2021-02-10","o":8.5,"h":8.77,"l":8.3,"c":8.58,"v":129900},{"d":"2021-02-11","o":8.51,"h":8.95,"l":8.47,"c":8.85,"v":233500},{"d":"2021-02-12","o":10.5,"h":11,"l":9.55,"c":10.8,"v":1186600},{"d":"2021-02-16","o":11.24,"h":11.5,"l":10.98,"c":11.23,"v":779900},{"d":"2021-02-17","o":11.05,"h":11.39,"l":10.56,"c":10.7,"v":255500},{"d":"2021-02-18","o":11.03,"h":11.03,"l":10.36,"c":10.56,"v":258300},{"d":"2021-02-19","o":10.59,"h":11.03,"l":10.5,"c":10.89,"v":145800},{"d":"2021-02-22","o":10.92,"h":11,"l":10.59,"c":10.69,"v":207100},{"d":"2021-02-23","o":10.32,"h":10.36,"l":9.5,"c":9.97,"v":191700},{"d":"2021-02-24","o":9.95,"h":10.16,"l":9.54,"c":10.14,"v":267700},{"d":"2021-02-25","o":10,"h":10.09,"l":9.61,"c":9.67,"v":129100},{"d":"2021-02-26","o":9.79,"h":9.79,"l":9.23,"c":9.59,"v":146500},{"d":"2021-03-01","o":9.93,"h":10.21,"l":9.87,"c":10.16,"v":247900},{"d":"2021-03-02","o":10.2,"h":10.37,"l":9.92,"c":9.97,"v":160500},{"d":"2021-03-03","o":10,"h":10,"l":9.37,"c":9.47,"v":124000},{"d":"2021-03-04","o":9.34,"h":9.43,"l":8.62,"c":9.09,"v":220700},{"d":"2021-03-05","o":9.26,"h":9.5,"l":8.79,"c":9.01,"v":172200},{"d":"2021-03-08","o":8.97,"h":9.31,"l":8.8,"c":8.83,"v":122200},{"d":"2021-03-09","o":10.12,"h":10.74,"l":9.49,"c":10.69,"v":322800},{"d":"2021-03-10","o":10.75,"h":10.99,"l":10.33,"c":10.87,"v":285100},{"d":"2021-03-11","o":11.15,"h":11.92,"l":10.85,"c":11.8,"v":339300},{"d":"2021-03-12","o":11.37,"h":12.87,"l":11.34,"c":12.32,"v":1171600},{"d":"2021-03-15","o":12.45,"h":12.5,"l":11.72,"c":12.05,"v":310200},{"d":"2021-03-16","o":12.3,"h":12.55,"l":11.99,"c":12.24,"v":213500},{"d":"2021-03-17","o":12.48,"h":13.2,"l":12.03,"c":12.03,"v":396700},{"d":"2021-03-18","o":11.93,"h":12.14,"l":11.37,"c":11.47,"v":353400},{"d":"2021-03-19","o":11.55,"h":12.67,"l":11.16,"c":11.85,"v":440300},{"d":"2021-03-22","o":12.15,"h":12.38,"l":11.48,"c":11.51,"v":210000},{"d":"2021-03-23","o":11.47,"h":11.63,"l":11.25,"c":11.35,"v":244400},{"d":"2021-03-24","o":11.56,"h":11.99,"l":11.2,"c":11.23,"v":143600},{"d":"2021-03-25","o":10.99,"h":11.29,"l":10.72,"c":11.09,"v":382900},{"d":"2021-03-26","o":11.25,"h":11.89,"l":11.09,"c":11.83,"v":179700},{"d":"2021-03-29","o":11.83,"h":12.44,"l":11.61,"c":11.78,"v":198000},{"d":"2021-03-30","o":11.75,"h":11.98,"l":11.28,"c":11.46,"v":108200},{"d":"2021-03-31","o":11.59,"h":12.09,"l":11.59,"c":11.82,"v":98800},{"d":"2021-04-01","o":12.04,"h":12.86,"l":12.04,"c":12.79,"v":270300},{"d":"2021-04-05","o":13,"h":13.86,"l":12.71,"c":13.8,"v":493000},{"d":"2021-04-06","o":13.83,"h":14.16,"l":13.73,"c":14.13,"v":337800},{"d":"2021-04-07","o":14.24,"h":14.24,"l":13,"c":13.28,"v":237900},{"d":"2021-04-08","o":13.5,"h":13.79,"l":13.01,"c":13.06,"v":224600},{"d":"2021-04-09","o":12.97,"h":12.97,"l":12.14,"c":12.37,"v":233500},{"d":"2021-04-12","o":12.37,"h":12.54,"l":11.49,"c":11.61,"v":268100},{"d":"2021-04-13","o":11.63,"h":11.99,"l":11.49,"c":11.82,"v":188200},{"d":"2021-04-14","o":11.7,"h":11.95,"l":11.43,"c":11.43,"v":165400},{"d":"2021-04-15","o":11.32,"h":11.55,"l":10.42,"c":10.9,"v":349000},{"d":"2021-04-16","o":10.96,"h":11.33,"l":10.77,"c":11,"v":146500},{"d":"2021-04-19","o":11,"h":11.03,"l":10.16,"c":10.55,"v":162300},{"d":"2021-04-20","o":10.43,"h":10.44,"l":9.78,"c":10.06,"v":212500},{"d":"2021-04-21","o":10.23,"h":10.62,"l":9.81,"c":10.52,"v":127600},{"d":"2021-04-22","o":10.52,"h":10.62,"l":10.09,"c":10.25,"v":132600},{"d":"2021-04-23","o":10.32,"h":10.7,"l":10.19,"c":10.66,"v":227400},{"d":"2021-04-26","o":10.65,"h":10.92,"l":10.53,"c":10.77,"v":137900},{"d":"2021-04-27","o":10.9,"h":11.49,"l":10.65,"c":11.42,"v":214400},{"d":"2021-04-28","o":11.32,"h":11.43,"l":10.95,"c":11.04,"v":103600},{"d":"2021-04-29","o":11.29,"h":11.44,"l":10.65,"c":10.94,"v":316300},{"d":"2021-04-30","o":10.71,"h":10.97,"l":10.47,"c":10.54,"v":85800},{"d":"2021-05-03","o":10.69,"h":10.88,"l":10.31,"c":10.69,"v":175900},{"d":"2021-05-04","o":10.48,"h":10.48,"l":9.81,"c":10.14,"v":163100},{"d":"2021-05-05","o":10.2,"h":10.68,"l":10.2,"c":10.48,"v":196900},{"d":"2021-05-06","o":10.33,"h":10.33,"l":8.35,"c":10,"v":678100},{"d":"2021-05-07","o":9.89,"h":10.27,"l":9.7,"c":9.84,"v":160900},{"d":"2021-05-10","o":9.89,"h":9.94,"l":9.31,"c":9.53,"v":414000},{"d":"2021-05-11","o":9.21,"h":9.68,"l":9.05,"c":9.62,"v":157800},{"d":"2021-05-12","o":9.43,"h":9.59,"l":9.15,"c":9.18,"v":91200},{"d":"2021-05-13","o":9.27,"h":9.54,"l":8.87,"c":9,"v":227700},{"d":"2021-05-14","o":9.05,"h":9.39,"l":8.99,"c":9.19,"v":226400},{"d":"2021-05-17","o":9.1,"h":9.26,"l":8.78,"c":8.91,"v":101300},{"d":"2021-05-18","o":9.03,"h":9.07,"l":8.85,"c":8.94,"v":115200},{"d":"2021-05-19","o":8.77,"h":9.12,"l":8.58,"c":9.02,"v":222800},{"d":"2021-05-20","o":9.04,"h":9.2,"l":8.92,"c":8.97,"v":114100},{"d":"2021-05-21","o":9.03,"h":9.1,"l":8.86,"c":9.03,"v":345000},{"d":"2021-05-24","o":9.08,"h":9.82,"l":9.08,"c":9.58,"v":134900},{"d":"2021-05-25","o":9.72,"h":9.9,"l":9.38,"c":9.39,"v":73400},{"d":"2021-05-26","o":9.48,"h":10.23,"l":9.46,"c":10.15,"v":157900},{"d":"2021-05-27","o":10.18,"h":10.36,"l":10.04,"c":10.22,"v":72200},{"d":"2021-05-28","o":10.21,"h":10.56,"l":10.2,"c":10.44,"v":113900},{"d":"2021-06-01","o":10.49,"h":10.64,"l":10.18,"c":10.31,"v":89800},{"d":"2021-06-02","o":10.25,"h":10.29,"l":10,"c":10.11,"v":128900},{"d":"2021-06-03","o":10.01,"h":10.06,"l":9.71,"c":9.76,"v":79900},{"d":"2021-06-04","o":9.81,"h":9.91,"l":9.73,"c":9.83,"v":56600},{"d":"2021-06-07","o":10,"h":10,"l":9.7,"c":9.8,"v":89700},{"d":"2021-06-08","o":9.84,"h":9.98,"l":9.58,"c":9.84,"v":92500},{"d":"2021-06-09","o":9.84,"h":9.97,"l":9.63,"c":9.76,"v":146900},{"d":"2021-06-10","o":9.85,"h":10,"l":9.59,"c":9.68,"v":95400},{"d":"2021-06-11","o":9.77,"h":9.84,"l":9.55,"c":9.74,"v":53000},{"d":"2021-06-14","o":9.8,"h":10.3,"l":9.8,"c":10.07,"v":169800},{"d":"2021-06-15","o":10.11,"h":10.11,"l":9.75,"c":9.87,"v":102000},{"d":"2021-06-16","o":10.02,"h":10.07,"l":9.64,"c":9.8,"v":102400},{"d":"2021-06-17","o":9.72,"h":9.86,"l":9.47,"c":9.59,"v":98500},{"d":"2021-06-18","o":9.58,"h":9.64,"l":9.09,"c":9.14,"v":81200},{"d":"2021-06-21","o":9.12,"h":9.16,"l":8.9,"c":8.93,"v":104400},{"d":"2021-06-22","o":9.03,"h":9.1,"l":8.78,"c":8.79,"v":168200},{"d":"2021-06-23","o":8.91,"h":8.99,"l":8.82,"c":8.84,"v":131400},{"d":"2021-06-24","o":8.9,"h":9.37,"l":8.8,"c":9.33,"v":338100},{"d":"2021-06-25","o":9.35,"h":9.5,"l":9.2,"c":9.27,"v":92800},{"d":"2021-06-28","o":9.33,"h":9.36,"l":9.11,"c":9.3,"v":52600},{"d":"2021-06-29","o":9.29,"h":9.51,"l":9.25,"c":9.47,"v":33500},{"d":"2021-06-30","o":9.49,"h":9.69,"l":9.42,"c":9.64,"v":80800},{"d":"2021-07-01","o":9.72,"h":9.72,"l":9.37,"c":9.5,"v":70400},{"d":"2021-07-02","o":9.65,"h":9.65,"l":9.1,"c":9.13,"v":42900},{"d":"2021-07-06","o":9.17,"h":9.32,"l":9.07,"c":9.21,"v":48400},{"d":"2021-07-07","o":9.24,"h":9.38,"l":9.04,"c":9.23,"v":72200},{"d":"2021-07-08","o":9.01,"h":9.18,"l":8.78,"c":8.9,"v":84800},{"d":"2021-07-09","o":8.92,"h":9.28,"l":8.83,"c":9.14,"v":43200},{"d":"2021-07-12","o":9.18,"h":9.33,"l":8.92,"c":9.33,"v":68900},{"d":"2021-07-13","o":9.4,"h":9.5,"l":9.22,"c":9.39,"v":62300},{"d":"2021-07-14","o":9.44,"h":9.83,"l":9.41,"c":9.75,"v":129600},{"d":"2021-07-15","o":9.76,"h":9.76,"l":9.13,"c":9.35,"v":202100},{"d":"2021-07-16","o":9.46,"h":9.52,"l":9.07,"c":9.08,"v":49900},{"d":"2021-07-19","o":8.91,"h":8.96,"l":8.75,"c":8.88,"v":95700},{"d":"2021-07-20","o":8.88,"h":9.41,"l":8.82,"c":9.35,"v":71700},{"d":"2021-07-21","o":9.46,"h":9.88,"l":9.39,"c":9.82,"v":45400},{"d":"2021-07-22","o":9.78,"h":9.92,"l":9.34,"c":9.41,"v":57100},{"d":"2021-07-23","o":9.35,"h":9.53,"l":9.27,"c":9.49,"v":24000},{"d":"2021-07-26","o":9.48,"h":9.79,"l":9.37,"c":9.44,"v":39300},{"d":"2021-07-27","o":9.35,"h":9.5,"l":8.91,"c":9.05,"v":73700},{"d":"2021-07-28","o":9.08,"h":9.95,"l":9.08,"c":9.84,"v":85800},{"d":"2021-07-29","o":9.89,"h":9.94,"l":9.7,"c":9.85,"v":44000},{"d":"2021-07-30","o":9.85,"h":10.51,"l":9.84,"c":10.36,"v":67800},{"d":"2021-08-02","o":10.47,"h":10.47,"l":9.9,"c":10.12,"v":43300},{"d":"2021-08-03","o":10.12,"h":10.12,"l":9.51,"c":9.75,"v":244700},{"d":"2021-08-04","o":9.82,"h":10,"l":9.58,"c":9.9,"v":52900},{"d":"2021-08-05","o":10,"h":10.31,"l":9.64,"c":9.72,"v":155700},{"d":"2021-08-06","o":9.58,"h":9.86,"l":9.58,"c":9.79,"v":29700},{"d":"2021-08-09","o":9.74,"h":10.42,"l":9.7,"c":10.25,"v":74100},{"d":"2021-08-10","o":10.31,"h":10.36,"l":9.99,"c":10.18,"v":43500},{"d":"2021-08-11","o":10.32,"h":10.41,"l":9.94,"c":10.22,"v":86500},{"d":"2021-08-12","o":10.1,"h":10.23,"l":9.75,"c":9.99,"v":95800},{"d":"2021-08-13","o":9.95,"h":10.02,"l":9.69,"c":9.71,"v":52900},{"d":"2021-08-16","o":9.69,"h":9.85,"l":9.39,"c":9.42,"v":32300},{"d":"2021-08-17","o":9.28,"h":9.73,"l":9.19,"c":9.34,"v":53900},{"d":"2021-08-18","o":9.41,"h":9.82,"l":9.4,"c":9.7,"v":43500},{"d":"2021-08-19","o":9.56,"h":9.74,"l":9.29,"c":9.64,"v":36400},{"d":"2021-08-20","o":9.65,"h":9.8,"l":9.57,"c":9.7,"v":31900},{"d":"2021-08-23","o":9.76,"h":10.07,"l":9.76,"c":9.99,"v":53500},{"d":"2021-08-24","o":9.95,"h":10.23,"l":9.85,"c":10.05,"v":25900},{"d":"2021-08-25","o":10.04,"h":10.11,"l":9.87,"c":9.88,"v":16600},{"d":"2021-08-26","o":9.85,"h":9.98,"l":9.73,"c":9.82,"v":25800},{"d":"2021-08-27","o":9.79,"h":10.19,"l":9.79,"c":10.01,"v":92100},{"d":"2021-08-30","o":10.05,"h":10.34,"l":10.04,"c":10.28,"v":79400},{"d":"2021-08-31","o":10.32,"h":10.35,"l":9.88,"c":10.34,"v":28400},{"d":"2021-09-01","o":10.33,"h":10.39,"l":10.2,"c":10.2,"v":41600},{"d":"2021-09-02","o":10.21,"h":10.49,"l":10.21,"c":10.38,"v":95100},{"d":"2021-09-03","o":10.43,"h":10.49,"l":10.26,"c":10.48,"v":31400},{"d":"2021-09-07","o":10.7,"h":10.97,"l":10.5,"c":10.61,"v":121800},{"d":"2021-09-08","o":10.49,"h":10.74,"l":10.12,"c":10.48,"v":103500},{"d":"2021-09-09","o":10.41,"h":10.73,"l":10.27,"c":10.68,"v":47800},{"d":"2021-09-10","o":10.71,"h":11.6,"l":10.52,"c":11.53,"v":192400},{"d":"2021-09-13","o":11.59,"h":11.65,"l":11.27,"c":11.56,"v":117700},{"d":"2021-09-14","o":11.6,"h":12.04,"l":11.31,"c":11.53,"v":170900},{"d":"2021-09-15","o":11.46,"h":12.45,"l":11.13,"c":12.33,"v":163200},{"d":"2021-09-16","o":12.32,"h":12.6,"l":12.25,"c":12.47,"v":144400},{"d":"2021-09-17","o":12.41,"h":12.7,"l":12.24,"c":12.5,"v":140500},{"d":"2021-09-20","o":11.66,"h":12.32,"l":11.65,"c":11.98,"v":199500},{"d":"2021-09-21","o":11.98,"h":12.33,"l":11.34,"c":12,"v":68700},{"d":"2021-09-22","o":11.83,"h":12.29,"l":11.44,"c":11.78,"v":101400},{"d":"2021-09-23","o":11.96,"h":12.05,"l":11.79,"c":11.99,"v":91000},{"d":"2021-09-24","o":11.87,"h":11.87,"l":11.55,"c":11.71,"v":52000},{"d":"2021-09-27","o":11.61,"h":11.96,"l":11.53,"c":11.75,"v":182500},{"d":"2021-09-28","o":11.62,"h":11.72,"l":11.12,"c":11.6,"v":110700},{"d":"2021-09-29","o":11.64,"h":11.64,"l":11.11,"c":11.21,"v":55500},{"d":"2021-09-30","o":11.29,"h":11.6,"l":11.21,"c":11.43,"v":159000},{"d":"2021-10-01","o":11.48,"h":11.75,"l":11.35,"c":11.7,"v":78000},{"d":"2021-10-04","o":11.64,"h":11.64,"l":11.02,"c":11.18,"v":79700},{"d":"2021-10-05","o":11.15,"h":11.27,"l":11.01,"c":11.24,"v":71200},{"d":"2021-10-06","o":11.13,"h":11.19,"l":10.76,"c":11.13,"v":54500},{"d":"2021-10-07","o":11.21,"h":11.37,"l":11.14,"c":11.28,"v":34200},{"d":"2021-10-08","o":11.2,"h":11.34,"l":10.99,"c":11.18,"v":35800},{"d":"2021-10-11","o":11.2,"h":11.38,"l":11.05,"c":11.2,"v":52400},{"d":"2021-10-12","o":11.28,"h":11.44,"l":11.11,"c":11.16,"v":50700},{"d":"2021-10-13","o":11.27,"h":11.8,"l":11.01,"c":11.69,"v":65400},{"d":"2021-10-14","o":11.9,"h":12.15,"l":11.58,"c":11.74,"v":36300},{"d":"2021-10-15","o":11.9,"h":11.99,"l":11.56,"c":11.69,"v":44200},{"d":"2021-10-18","o":11.68,"h":12,"l":11.63,"c":11.86,"v":74200},{"d":"2021-10-19","o":11.95,"h":12.2,"l":11.74,"c":12.03,"v":31400},{"d":"2021-10-20","o":12,"h":12.15,"l":11.79,"c":12.13,"v":68700},{"d":"2021-10-21","o":12.01,"h":12.13,"l":11.48,"c":12.01,"v":71000},{"d":"2021-10-22","o":12.01,"h":12.17,"l":11.63,"c":11.74,"v":28000},{"d":"2021-10-25","o":11.83,"h":12,"l":11.49,"c":11.84,"v":59900},{"d":"2021-10-26","o":11.97,"h":12.55,"l":11.68,"c":12.33,"v":165900},{"d":"2021-10-27","o":12.37,"h":12.48,"l":12.15,"c":12.44,"v":155400},{"d":"2021-10-28","o":12.4,"h":14.95,"l":12.31,"c":14.85,"v":908900},{"d":"2021-10-29","o":14.66,"h":15.28,"l":14.27,"c":15.02,"v":227400},{"d":"2021-11-01","o":15.04,"h":15.23,"l":14.34,"c":14.88,"v":143400},{"d":"2021-11-02","o":14.74,"h":15.26,"l":14.43,"c":15.02,"v":75900},{"d":"2021-11-03","o":15.02,"h":15.02,"l":14.37,"c":14.72,"v":102300},{"d":"2021-11-04","o":14.74,"h":15.45,"l":14.57,"c":14.94,"v":116100},{"d":"2021-11-05","o":14.94,"h":15.69,"l":14.94,"c":15.02,"v":97600},{"d":"2021-11-08","o":15.09,"h":15.69,"l":14.95,"c":15.44,"v":109500},{"d":"2021-11-09","o":15.47,"h":15.47,"l":14.6,"c":15.06,"v":98600},{"d":"2021-11-10","o":14.91,"h":15.1,"l":14.42,"c":14.52,"v":71800},{"d":"2021-11-11","o":14.71,"h":15.5,"l":14.49,"c":15.22,"v":123800},{"d":"2021-11-12","o":15.29,"h":15.75,"l":15.11,"c":15.43,"v":108200},{"d":"2021-11-15","o":15.62,"h":15.78,"l":15.25,"c":15.51,"v":117000},{"d":"2021-11-16","o":15.51,"h":15.58,"l":14.9,"c":15.43,"v":164500},{"d":"2021-11-17","o":15.45,"h":15.51,"l":14.77,"c":15.26,"v":298100},{"d":"2021-11-18","o":12,"h":12.45,"l":10.41,"c":11.2,"v":979200},{"d":"2021-11-19","o":11.1,"h":11.42,"l":10.9,"c":11.03,"v":189400},{"d":"2021-11-22","o":11.06,"h":11.12,"l":10.27,"c":10.57,"v":285300},{"d":"2021-11-23","o":10.45,"h":10.54,"l":10,"c":10.27,"v":142600},{"d":"2021-11-24","o":10.05,"h":10.45,"l":9.85,"c":10.42,"v":82800},{"d":"2021-11-26","o":10.25,"h":10.75,"l":10.02,"c":10.66,"v":100300},{"d":"2021-11-29","o":10.85,"h":10.86,"l":10.27,"c":10.37,"v":127500},{"d":"2021-11-30","o":10.3,"h":10.36,"l":9.82,"c":9.9,"v":179100},{"d":"2021-12-01","o":9.96,"h":10.19,"l":9.57,"c":9.57,"v":101100},{"d":"2021-12-02","o":9.66,"h":9.9,"l":9.21,"c":9.37,"v":190700},{"d":"2021-12-03","o":9.42,"h":9.69,"l":8.82,"c":8.96,"v":218900},{"d":"2021-12-06","o":8.87,"h":8.96,"l":8.38,"c":8.62,"v":253000},{"d":"2021-12-07","o":8.9,"h":9.5,"l":8.9,"c":9.3,"v":331000},{"d":"2021-12-08","o":9.17,"h":9.34,"l":8.82,"c":9.1,"v":192500},{"d":"2021-12-09","o":9,"h":9.64,"l":9,"c":9.35,"v":115900},{"d":"2021-12-10","o":9.52,"h":9.85,"l":9.39,"c":9.76,"v":126100},{"d":"2021-12-13","o":9.72,"h":9.8,"l":9.05,"c":9.14,"v":148100},{"d":"2021-12-14","o":9.05,"h":9.1,"l":8.49,"c":8.79,"v":293300},{"d":"2021-12-15","o":8.82,"h":9.4,"l":8.66,"c":9.4,"v":105800},{"d":"2021-12-16","o":9.41,"h":9.54,"l":8.88,"c":9.1,"v":70500},{"d":"2021-12-17","o":8.97,"h":9.43,"l":8.97,"c":9.27,"v":52400},{"d":"2021-12-20","o":9.08,"h":9.18,"l":8.89,"c":9,"v":62000},{"d":"2021-12-21","o":9.12,"h":9.46,"l":8.94,"c":9.34,"v":86600},{"d":"2021-12-22","o":9.36,"h":9.58,"l":9.22,"c":9.49,"v":47100},{"d":"2021-12-23","o":9.57,"h":9.61,"l":9.14,"c":9.49,"v":96200},{"d":"2021-12-27","o":9.54,"h":9.91,"l":9.54,"c":9.89,"v":52700},{"d":"2021-12-28","o":9.9,"h":9.94,"l":9.46,"c":9.77,"v":47400},{"d":"2021-12-29","o":9.7,"h":9.84,"l":9.49,"c":9.63,"v":43100},{"d":"2021-12-30","o":9.7,"h":9.93,"l":9.51,"c":9.78,"v":54500},{"d":"2021-12-31","o":9.84,"h":10.01,"l":9.74,"c":9.88,"v":44000},{"d":"2022-01-03","o":10.01,"h":10.03,"l":9.51,"c":9.77,"v":41700},{"d":"2022-01-04","o":9.87,"h":9.87,"l":9.21,"c":9.34,"v":80800},{"d":"2022-01-05","o":9.25,"h":9.48,"l":8.88,"c":9,"v":53400},{"d":"2022-01-06","o":9.01,"h":9.48,"l":8.86,"c":9.34,"v":71700},{"d":"2022-01-07","o":9.23,"h":9.37,"l":9.01,"c":9.04,"v":51800},{"d":"2022-01-10","o":8.91,"h":9.29,"l":8.69,"c":9.29,"v":60700},{"d":"2022-01-11","o":9.21,"h":9.44,"l":9.07,"c":9.33,"v":25700},{"d":"2022-01-12","o":9.48,"h":9.49,"l":9.24,"c":9.38,"v":17900},{"d":"2022-01-13","o":9.51,"h":9.6,"l":9.08,"c":9.16,"v":40200},{"d":"2022-01-14","o":9.09,"h":9.48,"l":9.03,"c":9.43,"v":47300},{"d":"2022-01-18","o":9.47,"h":9.47,"l":8.8,"c":8.87,"v":79400},{"d":"2022-01-19","o":8.82,"h":8.92,"l":8.25,"c":8.42,"v":72800},{"d":"2022-01-20","o":8.54,"h":8.79,"l":8.33,"c":8.36,"v":49800},{"d":"2022-01-21","o":8.35,"h":8.62,"l":8.08,"c":8.36,"v":61800},{"d":"2022-01-24","o":8.17,"h":8.7,"l":7.88,"c":8.58,"v":53200},{"d":"2022-01-25","o":8.39,"h":8.66,"l":8.16,"c":8.51,"v":68600},{"d":"2022-01-26","o":8.74,"h":9.15,"l":8.35,"c":8.54,"v":54600},{"d":"2022-01-27","o":8.6,"h":8.61,"l":8.01,"c":8.07,"v":49300},{"d":"2022-01-28","o":8.06,"h":8.39,"l":7.81,"c":8.32,"v":77400},{"d":"2022-01-31","o":8.29,"h":8.98,"l":8.29,"c":8.98,"v":59400},{"d":"2022-02-01","o":9.05,"h":9.05,"l":8.65,"c":8.92,"v":56100},{"d":"2022-02-02","o":9.09,"h":9.13,"l":8.51,"c":8.7,"v":31300},{"d":"2022-02-03","o":8.46,"h":8.49,"l":8.16,"c":8.34,"v":26700},{"d":"2022-02-04","o":8.36,"h":8.63,"l":8.15,"c":8.55,"v":22900},{"d":"2022-02-07","o":8.45,"h":8.73,"l":8.37,"c":8.43,"v":22700},{"d":"2022-02-08","o":8.39,"h":8.84,"l":8.39,"c":8.73,"v":11100},{"d":"2022-02-09","o":8.93,"h":9.68,"l":8.74,"c":9.44,"v":138500},{"d":"2022-02-10","o":9.15,"h":9.46,"l":9,"c":9.09,"v":38400},{"d":"2022-02-11","o":9,"h":9.22,"l":8.42,"c":8.46,"v":60800},{"d":"2022-02-14","o":8.4,"h":8.65,"l":8.14,"c":8.38,"v":40200},{"d":"2022-02-15","o":8.6,"h":9.46,"l":8.6,"c":8.99,"v":111300},{"d":"2022-02-16","o":8.96,"h":9.64,"l":8.96,"c":9.64,"v":136500},{"d":"2022-02-17","o":9.45,"h":10.02,"l":9.36,"c":9.83,"v":127800},{"d":"2022-02-18","o":9.83,"h":10.02,"l":9.52,"c":9.88,"v":82600},{"d":"2022-02-22","o":9.72,"h":9.97,"l":9.65,"c":9.84,"v":99800},{"d":"2022-02-23","o":9.97,"h":10.14,"l":9.42,"c":9.52,"v":109400},{"d":"2022-02-24","o":9.26,"h":9.8,"l":9.25,"c":9.74,"v":89600},{"d":"2022-02-25","o":9.95,"h":10.58,"l":9.76,"c":10.49,"v":124200},{"d":"2022-02-28","o":10.45,"h":10.83,"l":10.28,"c":10.4,"v":36600},{"d":"2022-03-01","o":10.35,"h":10.47,"l":9.82,"c":9.89,"v":72900},{"d":"2022-03-02","o":9.93,"h":10.45,"l":9.79,"c":10.22,"v":31600},{"d":"2022-03-03","o":10.27,"h":10.27,"l":9.92,"c":10.02,"v":16500},{"d":"2022-03-04","o":9.88,"h":10.11,"l":9.67,"c":10.02,"v":38300},{"d":"2022-03-07","o":9.9,"h":10.09,"l":9.69,"c":9.74,"v":130300},{"d":"2022-03-08","o":9.84,"h":10.41,"l":9.79,"c":10.14,"v":56500},{"d":"2022-03-09","o":10.47,"h":10.5,"l":10.31,"c":10.39,"v":13400},{"d":"2022-03-10","o":10.16,"h":10.39,"l":9.98,"c":10.39,"v":31500},{"d":"2022-03-11","o":10.59,"h":10.59,"l":10.07,"c":10.1,"v":30700},{"d":"2022-03-14","o":10.09,"h":10.51,"l":10.04,"c":10.23,"v":91800},{"d":"2022-03-15","o":10.27,"h":10.49,"l":10.1,"c":10.1,"v":18900},{"d":"2022-03-16","o":10.17,"h":10.44,"l":10.1,"c":10.34,"v":40100},{"d":"2022-03-17","o":10.45,"h":10.59,"l":10.39,"c":10.5,"v":15200},{"d":"2022-03-18","o":10.64,"h":10.98,"l":10.64,"c":10.81,"v":64200},{"d":"2022-03-21","o":10.81,"h":10.94,"l":10.42,"c":10.88,"v":75700},{"d":"2022-03-22","o":10.8,"h":11.1,"l":10.54,"c":10.9,"v":116400},{"d":"2022-03-23","o":10.86,"h":10.92,"l":10.61,"c":10.65,"v":34200},{"d":"2022-03-24","o":10.67,"h":10.98,"l":10.62,"c":10.96,"v":13700},{"d":"2022-03-25","o":10.98,"h":10.98,"l":10.64,"c":10.8,"v":20200},{"d":"2022-03-28","o":10.81,"h":10.9,"l":10.55,"c":10.6,"v":66600},{"d":"2022-03-29","o":10.72,"h":10.83,"l":9.68,"c":10.52,"v":75500},{"d":"2022-03-30","o":10.4,"h":10.48,"l":10.16,"c":10.21,"v":42800},{"d":"2022-03-31","o":10.15,"h":10.15,"l":9.76,"c":10.06,"v":85600},{"d":"2022-04-01","o":10.16,"h":10.22,"l":10,"c":10.04,"v":39800},{"d":"2022-04-04","o":10.05,"h":10.26,"l":10,"c":10.19,"v":43700},{"d":"2022-04-05","o":10.21,"h":10.21,"l":9.81,"c":9.9,"v":77600},{"d":"2022-04-06","o":9.75,"h":9.93,"l":9.75,"c":9.93,"v":54900},{"d":"2022-04-07","o":9.84,"h":10.11,"l":9.81,"c":9.98,"v":25800},{"d":"2022-04-08","o":9.97,"h":9.97,"l":9.67,"c":9.67,"v":72900},{"d":"2022-04-11","o":9.55,"h":9.62,"l":9.52,"c":9.56,"v":29200},{"d":"2022-04-12","o":9.75,"h":9.75,"l":9.5,"c":9.52,"v":25300},{"d":"2022-04-13","o":9.54,"h":9.62,"l":9.5,"c":9.51,"v":28700},{"d":"2022-04-14","o":9.45,"h":9.51,"l":9.44,"c":9.45,"v":35100},{"d":"2022-04-18","o":9.41,"h":9.53,"l":9.4,"c":9.4,"v":33300},{"d":"2022-04-19","o":9.51,"h":9.53,"l":9.4,"c":9.5,"v":20000},{"d":"2022-04-20","o":9.57,"h":9.75,"l":9.52,"c":9.52,"v":29800},{"d":"2022-04-21","o":9.56,"h":9.8,"l":9.5,"c":9.51,"v":24000},{"d":"2022-04-22","o":9.43,"h":9.74,"l":9.43,"c":9.53,"v":24600},{"d":"2022-04-25","o":9.61,"h":9.7,"l":9.45,"c":9.5,"v":64900},{"d":"2022-04-26","o":9.45,"h":9.55,"l":9.44,"c":9.44,"v":34400},{"d":"2022-04-27","o":9.34,"h":9.47,"l":8.81,"c":8.97,"v":73900},{"d":"2022-04-28","o":9.18,"h":9.57,"l":8.57,"c":9.43,"v":32400},{"d":"2022-04-29","o":9.27,"h":9.6,"l":9.05,"c":9.11,"v":40300},{"d":"2022-05-02","o":9.24,"h":9.47,"l":8.71,"c":9.24,"v":25100},{"d":"2022-05-03","o":9.3,"h":9.33,"l":8.98,"c":9.13,"v":40200},{"d":"2022-05-04","o":9.23,"h":9.65,"l":9.23,"c":9.48,"v":23200},{"d":"2022-05-05","o":9.43,"h":9.43,"l":8.7,"c":8.82,"v":35000},{"d":"2022-05-06","o":8.9,"h":9.12,"l":8.29,"c":8.52,"v":57000},{"d":"2022-05-09","o":8.4,"h":8.49,"l":8.09,"c":8.1,"v":33800},{"d":"2022-05-10","o":8.22,"h":9.03,"l":8,"c":8.12,"v":51600},{"d":"2022-05-11","o":8.11,"h":8.32,"l":7.48,"c":7.69,"v":157400},{"d":"2022-05-12","o":7,"h":7.35,"l":6.99,"c":7.25,"v":180100},{"d":"2022-05-13","o":7.32,"h":8.24,"l":7.32,"c":8.18,"v":42200},{"d":"2022-05-16","o":8.19,"h":8.85,"l":7.87,"c":7.91,"v":78700},{"d":"2022-05-17","o":8,"h":8.37,"l":8,"c":8.08,"v":28800},{"d":"2022-05-18","o":8.07,"h":8.31,"l":7.99,"c":8.09,"v":49300},{"d":"2022-05-19","o":8.11,"h":8.65,"l":8.01,"c":8.54,"v":34800},{"d":"2022-05-20","o":8.56,"h":8.56,"l":7.75,"c":8.05,"v":40900},{"d":"2022-05-23","o":8,"h":8.1,"l":7.96,"c":8.08,"v":9000},{"d":"2022-05-24","o":8.05,"h":8.05,"l":7.76,"c":7.92,"v":14900},{"d":"2022-05-25","o":7.95,"h":8.08,"l":7.9,"c":8.04,"v":7800},{"d":"2022-05-26","o":8.19,"h":8.7,"l":8.19,"c":8.44,"v":26900},{"d":"2022-05-27","o":8.59,"h":8.93,"l":8.59,"c":8.8,"v":15000},{"d":"2022-05-31","o":8.85,"h":9.09,"l":8.85,"c":9.01,"v":15000},{"d":"2022-06-01","o":9.11,"h":9.23,"l":8.63,"c":8.72,"v":19600},{"d":"2022-06-02","o":8.69,"h":8.87,"l":8.49,"c":8.77,"v":34700},{"d":"2022-06-03","o":8.6,"h":8.94,"l":8.55,"c":8.72,"v":7300},{"d":"2022-06-06","o":8.88,"h":9.03,"l":8.77,"c":8.81,"v":17000},{"d":"2022-06-07","o":8.78,"h":9.12,"l":8.68,"c":9.02,"v":24600},{"d":"2022-06-08","o":9.04,"h":9.38,"l":8.89,"c":9.09,"v":26600},{"d":"2022-06-09","o":9.1,"h":9.1,"l":8.75,"c":8.8,"v":13500},{"d":"2022-06-10","o":8.75,"h":8.92,"l":8.24,"c":8.52,"v":34600},{"d":"2022-06-13","o":8.24,"h":8.79,"l":7.82,"c":7.82,"v":33200},{"d":"2022-06-14","o":7.95,"h":8.25,"l":7.4,"c":7.56,"v":33500},{"d":"2022-06-15","o":7.9,"h":8.27,"l":7.65,"c":7.72,"v":18200},{"d":"2022-06-16","o":7.68,"h":8.04,"l":7.25,"c":7.25,"v":27500},{"d":"2022-06-17","o":7.63,"h":8.1,"l":7.28,"c":7.49,"v":32700},{"d":"2022-06-21","o":7.56,"h":8.05,"l":7.47,"c":7.57,"v":20200},{"d":"2022-06-22","o":7.59,"h":7.71,"l":7.39,"c":7.5,"v":26300},{"d":"2022-06-23","o":7.36,"h":7.95,"l":7.3,"c":7.4,"v":15400},{"d":"2022-06-24","o":7.74,"h":7.91,"l":7.37,"c":7.71,"v":28300},{"d":"2022-06-27","o":7.98,"h":7.98,"l":7.43,"c":7.66,"v":29700},{"d":"2022-06-28","o":7.66,"h":7.66,"l":7.32,"c":7.42,"v":19900},{"d":"2022-06-29","o":7.48,"h":7.48,"l":7.14,"c":7.25,"v":37700},{"d":"2022-06-30","o":7.21,"h":7.52,"l":7.15,"c":7.3,"v":25300},{"d":"2022-07-01","o":7.27,"h":7.4,"l":7.13,"c":7.29,"v":46500},{"d":"2022-07-05","o":7.2,"h":7.34,"l":7.04,"c":7.15,"v":24000},{"d":"2022-07-06","o":7.11,"h":7.65,"l":7.01,"c":7.24,"v":55700},{"d":"2022-07-07","o":7.47,"h":7.6,"l":7.17,"c":7.25,"v":23500},{"d":"2022-07-08","o":7.29,"h":7.73,"l":7.18,"c":7.26,"v":39100},{"d":"2022-07-11","o":7.13,"h":7.39,"l":7.07,"c":7.15,"v":41700},{"d":"2022-07-12","o":7.15,"h":7.28,"l":7.03,"c":7.05,"v":33600},{"d":"2022-07-13","o":7.12,"h":7.43,"l":6.85,"c":6.91,"v":26800},{"d":"2022-07-14","o":7,"h":7.27,"l":6.66,"c":6.93,"v":29700},{"d":"2022-07-15","o":7.13,"h":7.13,"l":6.87,"c":6.87,"v":8500},{"d":"2022-07-18","o":7.06,"h":7.28,"l":6.76,"c":7.14,"v":16600},{"d":"2022-07-19","o":7.17,"h":7.8,"l":7.17,"c":7.64,"v":18200},{"d":"2022-07-20","o":7.67,"h":7.73,"l":7.42,"c":7.6,"v":17400},{"d":"2022-07-21","o":7.69,"h":7.75,"l":7.63,"c":7.7,"v":12100},{"d":"2022-07-22","o":7.88,"h":7.88,"l":7.5,"c":7.61,"v":7900},{"d":"2022-07-25","o":7.61,"h":7.61,"l":7.42,"c":7.58,"v":6900},{"d":"2022-07-26","o":7.42,"h":7.45,"l":6.92,"c":7.17,"v":46100},{"d":"2022-07-27","o":7.21,"h":7.47,"l":7.21,"c":7.47,"v":15100},{"d":"2022-07-28","o":7.38,"h":7.71,"l":7.33,"c":7.54,"v":28300},{"d":"2022-07-29","o":7.68,"h":7.82,"l":7.55,"c":7.82,"v":23000},{"d":"2022-08-01","o":7.82,"h":8.03,"l":7.56,"c":7.56,"v":17700},{"d":"2022-08-02","o":7.56,"h":7.86,"l":7.56,"c":7.74,"v":57200},{"d":"2022-08-03","o":7.71,"h":8.3,"l":7.71,"c":8.25,"v":46800},{"d":"2022-08-04","o":8.31,"h":8.32,"l":7.66,"c":8.15,"v":25500},{"d":"2022-08-05","o":8.06,"h":8.42,"l":7.97,"c":8.3,"v":24400},{"d":"2022-08-08","o":8.3,"h":8.39,"l":8.15,"c":8.25,"v":35100},{"d":"2022-08-09","o":8.16,"h":8.39,"l":7.97,"c":8.07,"v":16300},{"d":"2022-08-10","o":8.49,"h":8.8,"l":8.25,"c":8.7,"v":36700},{"d":"2022-08-11","o":9.05,"h":9.17,"l":8.39,"c":8.65,"v":49300},{"d":"2022-08-12","o":9.06,"h":9.12,"l":8.66,"c":9.09,"v":16200},{"d":"2022-08-15","o":9.09,"h":9.23,"l":8.75,"c":9.13,"v":26800},{"d":"2022-08-16","o":9.51,"h":10.41,"l":9.51,"c":10.11,"v":67100},{"d":"2022-08-17","o":10.17,"h":10.41,"l":9.41,"c":10.27,"v":30800},{"d":"2022-08-18","o":10.33,"h":11.24,"l":10.33,"c":11.17,"v":120300},{"d":"2022-08-19","o":11.16,"h":12.5,"l":10.85,"c":12,"v":165000},{"d":"2022-08-22","o":12.6,"h":12.85,"l":11.95,"c":12.84,"v":152500},{"d":"2022-08-23","o":12.99,"h":13.45,"l":12.86,"c":12.93,"v":227700},{"d":"2022-08-24","o":12.8,"h":12.98,"l":11.58,"c":12.09,"v":158500},{"d":"2022-08-25","o":12.08,"h":12.6,"l":11.45,"c":12.6,"v":36100},{"d":"2022-08-26","o":12.82,"h":12.82,"l":11.26,"c":11.77,"v":79000},{"d":"2022-08-29","o":11.68,"h":12.14,"l":11.16,"c":11.98,"v":63800},{"d":"2022-08-30","o":12.15,"h":12.15,"l":11.35,"c":11.52,"v":14500},{"d":"2022-08-31","o":11.57,"h":11.57,"l":11.08,"c":11.1,"v":15100},{"d":"2022-09-01","o":11.06,"h":11.08,"l":10.51,"c":10.9,"v":45700},{"d":"2022-09-02","o":11.13,"h":11.19,"l":10.56,"c":10.7,"v":21900},{"d":"2022-09-06","o":10.85,"h":10.85,"l":10.48,"c":10.74,"v":29900},{"d":"2022-09-07","o":10.68,"h":11.22,"l":10.68,"c":11.12,"v":21800},{"d":"2022-09-08","o":11.05,"h":11.36,"l":10.95,"c":11.06,"v":19500},{"d":"2022-09-09","o":11.12,"h":11.47,"l":10.96,"c":11.17,"v":37100},{"d":"2022-09-12","o":11.17,"h":11.17,"l":10.61,"c":10.65,"v":26300},{"d":"2022-09-13","o":10.35,"h":10.45,"l":10.09,"c":10.27,"v":15200},{"d":"2022-09-14","o":10.37,"h":11.1,"l":10.37,"c":10.63,"v":35800},{"d":"2022-09-15","o":10.71,"h":11.27,"l":10.62,"c":10.7,"v":7800},{"d":"2022-09-16","o":10.66,"h":10.66,"l":10.01,"c":10.19,"v":50800},{"d":"2022-09-19","o":10.03,"h":10.09,"l":9.9,"c":10.01,"v":23000},{"d":"2022-09-20","o":9.95,"h":10.4,"l":9.94,"c":10.13,"v":13100},{"d":"2022-09-21","o":10.13,"h":10.64,"l":9.97,"c":10.16,"v":8300},{"d":"2022-09-22","o":10.04,"h":10.26,"l":9.4,"c":9.66,"v":44800},{"d":"2022-09-23","o":9.5,"h":9.8,"l":8.8,"c":9.24,"v":51000},{"d":"2022-09-26","o":9.12,"h":9.61,"l":8.97,"c":8.97,"v":27600},{"d":"2022-09-27","o":9.06,"h":9.23,"l":8.93,"c":8.97,"v":9800},{"d":"2022-09-28","o":8.98,"h":9.43,"l":8.98,"c":9.11,"v":29000},{"d":"2022-09-29","o":9.01,"h":9.45,"l":7.99,"c":8.2,"v":59000},{"d":"2022-09-30","o":8.11,"h":8.67,"l":8.11,"c":8.5,"v":28400},{"d":"2022-10-03","o":8.53,"h":8.78,"l":8.48,"c":8.64,"v":21300},{"d":"2022-10-04","o":8.74,"h":9.58,"l":8.74,"c":9.44,"v":40600},{"d":"2022-10-05","o":9.44,"h":9.54,"l":9.3,"c":9.52,"v":10000},{"d":"2022-10-06","o":9.54,"h":9.68,"l":9.52,"c":9.65,"v":13200},{"d":"2022-10-07","o":9.58,"h":9.61,"l":9.15,"c":9.4,"v":15400},{"d":"2022-10-10","o":9.48,"h":9.48,"l":8.65,"c":8.76,"v":31700},{"d":"2022-10-11","o":8.57,"h":8.6,"l":8.4,"c":8.5,"v":16000},{"d":"2022-10-12","o":8.61,"h":8.81,"l":8.44,"c":8.78,"v":12100},{"d":"2022-10-13","o":8.54,"h":9,"l":8.54,"c":8.98,"v":8800},{"d":"2022-10-14","o":8.98,"h":9,"l":8.36,"c":8.48,"v":14900},{"d":"2022-10-17","o":8.54,"h":8.92,"l":8.19,"c":8.31,"v":14700},{"d":"2022-10-18","o":8.51,"h":8.76,"l":8.51,"c":8.59,"v":13500},{"d":"2022-10-19","o":8.83,"h":8.83,"l":8.51,"c":8.63,"v":10600},{"d":"2022-10-20","o":8.57,"h":8.78,"l":8.55,"c":8.66,"v":10000},{"d":"2022-10-21","o":8.62,"h":9.03,"l":8.59,"c":8.82,"v":18700},{"d":"2022-10-24","o":8.67,"h":9.08,"l":8.56,"c":8.86,"v":27500},{"d":"2022-10-25","o":9.02,"h":9.02,"l":8.52,"c":8.68,"v":43500},{"d":"2022-10-26","o":8.6,"h":9.25,"l":8.6,"c":9.04,"v":9300},{"d":"2022-10-27","o":9.13,"h":9.46,"l":8.67,"c":8.79,"v":26100},{"d":"2022-10-28","o":8.71,"h":9.03,"l":8.46,"c":8.63,"v":9300},{"d":"2022-10-31","o":8.8,"h":9.41,"l":8.63,"c":9.22,"v":20600},{"d":"2022-11-01","o":9.36,"h":9.36,"l":9.1,"c":9.1,"v":3200},{"d":"2022-11-02","o":9.41,"h":9.55,"l":8.82,"c":9.01,"v":37500},{"d":"2022-11-03","o":8.83,"h":9.26,"l":8.65,"c":8.65,"v":9200},{"d":"2022-11-04","o":8.87,"h":9.26,"l":8.85,"c":9.21,"v":9000},{"d":"2022-11-07","o":9.23,"h":9.5,"l":9.11,"c":9.34,"v":12000},{"d":"2022-11-08","o":9.4,"h":10.02,"l":9.23,"c":9.52,"v":22000},{"d":"2022-11-09","o":9.74,"h":9.95,"l":9.25,"c":9.46,"v":29200},{"d":"2022-11-10","o":9.66,"h":9.96,"l":9.21,"c":9.48,"v":85200},{"d":"2022-11-11","o":9.6,"h":10.64,"l":9.51,"c":10.39,"v":33600},{"d":"2022-11-14","o":10.8,"h":10.8,"l":10.19,"c":10.4,"v":12300},{"d":"2022-11-15","o":10.45,"h":10.87,"l":10.1,"c":10.15,"v":33700},{"d":"2022-11-16","o":10.2,"h":10.32,"l":9.99,"c":10.15,"v":16000},{"d":"2022-11-17","o":10.15,"h":10.45,"l":9.99,"c":10.33,"v":4000},{"d":"2022-11-18","o":10.81,"h":10.87,"l":10.47,"c":10.6,"v":33100},{"d":"2022-11-21","o":10.5,"h":10.91,"l":10.37,"c":10.43,"v":42600},{"d":"2022-11-22","o":10.44,"h":10.7,"l":10.07,"c":10.53,"v":51400},{"d":"2022-11-23","o":10.53,"h":10.78,"l":10.5,"c":10.72,"v":22000},{"d":"2022-11-25","o":10.72,"h":10.98,"l":10.67,"c":10.82,"v":7300},{"d":"2022-11-28","o":10.83,"h":10.97,"l":10.5,"c":10.89,"v":24600},{"d":"2022-11-29","o":10.91,"h":11.12,"l":10.82,"c":11.05,"v":30800},{"d":"2022-11-30","o":11.18,"h":11.73,"l":10.93,"c":10.94,"v":72900},{"d":"2022-12-01","o":10,"h":10,"l":9.21,"c":9.27,"v":146500},{"d":"2022-12-02","o":9.25,"h":9.8,"l":9.2,"c":9.22,"v":56500},{"d":"2022-12-05","o":9.33,"h":9.33,"l":8.77,"c":8.93,"v":52700},{"d":"2022-12-06","o":8.86,"h":8.97,"l":8.53,"c":8.65,"v":37400},{"d":"2022-12-07","o":8.71,"h":9.06,"l":8.6,"c":8.65,"v":34600},{"d":"2022-12-08","o":8.81,"h":8.9,"l":8.6,"c":8.81,"v":26600},{"d":"2022-12-09","o":8.91,"h":8.96,"l":8.56,"c":8.65,"v":54200},{"d":"2022-12-12","o":8.75,"h":8.79,"l":8.05,"c":8.05,"v":82100},{"d":"2022-12-13","o":8.16,"h":8.56,"l":7.88,"c":7.97,"v":88900},{"d":"2022-12-14","o":8.02,"h":8.33,"l":7.8,"c":8.03,"v":91200},{"d":"2022-12-15","o":8.03,"h":8.5,"l":8.03,"c":8.44,"v":31300},{"d":"2022-12-16","o":8.3,"h":8.64,"l":8.01,"c":8.01,"v":34000},{"d":"2022-12-19","o":7.93,"h":8.08,"l":7.8,"c":7.87,"v":41200},{"d":"2022-12-20","o":7.79,"h":8.11,"l":7.77,"c":7.97,"v":64900},{"d":"2022-12-21","o":8.08,"h":8.49,"l":8.07,"c":8.08,"v":18000},{"d":"2022-12-22","o":8.02,"h":8.02,"l":7.71,"c":7.8,"v":23000},{"d":"2022-12-23","o":8,"h":8.01,"l":7.77,"c":7.85,"v":8700},{"d":"2022-12-27","o":7.67,"h":8.01,"l":7.5,"c":7.58,"v":45900},{"d":"2022-12-28","o":7.51,"h":7.83,"l":7.5,"c":7.54,"v":39700},{"d":"2022-12-29","o":7.59,"h":8.09,"l":7.59,"c":7.97,"v":68100},{"d":"2022-12-30","o":7.84,"h":7.97,"l":7.56,"c":7.6,"v":62300},{"d":"2023-01-03","o":7.84,"h":8.1,"l":7.81,"c":7.98,"v":53300},{"d":"2023-01-04","o":8.11,"h":8.49,"l":8.05,"c":8.14,"v":25000},{"d":"2023-01-05","o":8.03,"h":8.73,"l":7.93,"c":8.3,"v":7800},{"d":"2023-01-06","o":8.36,"h":8.88,"l":8.36,"c":8.6,"v":17400},{"d":"2023-01-09","o":8.76,"h":8.76,"l":8.27,"c":8.41,"v":29300},{"d":"2023-01-10","o":8.47,"h":8.97,"l":8.23,"c":8.88,"v":40300},{"d":"2023-01-11","o":8.95,"h":9.17,"l":8.56,"c":9.11,"v":19700},{"d":"2023-01-12","o":9.2,"h":9.25,"l":9.04,"c":9.25,"v":42200},{"d":"2023-01-13","o":9.24,"h":9.62,"l":9.24,"c":9.61,"v":25700},{"d":"2023-01-17","o":9.61,"h":9.81,"l":9.16,"c":9.35,"v":47500},{"d":"2023-01-18","o":9.25,"h":9.25,"l":8.78,"c":9.03,"v":19800},{"d":"2023-01-19","o":8.93,"h":9.22,"l":8.76,"c":8.82,"v":17100},{"d":"2023-01-20","o":8.81,"h":9.04,"l":8.6,"c":8.91,"v":24300},{"d":"2023-01-23","o":9.02,"h":9.41,"l":9.02,"c":9.28,"v":36200},{"d":"2023-01-24","o":9.18,"h":9.52,"l":9.06,"c":9.34,"v":13500},{"d":"2023-01-25","o":9.22,"h":9.8,"l":9.06,"c":9.62,"v":22200},{"d":"2023-01-26","o":9.8,"h":10.89,"l":9.5,"c":10.55,"v":98600},{"d":"2023-01-27","o":10.65,"h":11.1,"l":10.23,"c":10.86,"v":102400},{"d":"2023-01-30","o":11.1,"h":11.24,"l":10.53,"c":10.7,"v":40600},{"d":"2023-01-31","o":10.75,"h":11.11,"l":10.7,"c":10.83,"v":51600},{"d":"2023-02-01","o":10.72,"h":10.79,"l":10.25,"c":10.54,"v":49400},{"d":"2023-02-02","o":10.6,"h":11.32,"l":10.54,"c":11.18,"v":101800},{"d":"2023-02-03","o":11,"h":11.44,"l":10.76,"c":10.93,"v":58100},{"d":"2023-02-06","o":10.95,"h":11.38,"l":10.76,"c":11.02,"v":44100},{"d":"2023-02-07","o":11.01,"h":11.25,"l":10.79,"c":11.03,"v":28400},{"d":"2023-02-08","o":11.12,"h":11.24,"l":10.66,"c":10.79,"v":45500},{"d":"2023-02-09","o":10.36,"h":10.79,"l":8.78,"c":9.06,"v":208500},{"d":"2023-02-10","o":8.9,"h":10.12,"l":8.9,"c":9.78,"v":270200},{"d":"2023-02-13","o":9.82,"h":9.82,"l":9.28,"c":9.45,"v":152000},{"d":"2023-02-14","o":9.5,"h":10,"l":9.29,"c":9.44,"v":222500},{"d":"2023-02-15","o":9.44,"h":9.63,"l":9.31,"c":9.52,"v":69200},{"d":"2023-02-16","o":9.36,"h":10.14,"l":9.32,"c":9.74,"v":35000},{"d":"2023-02-17","o":9.63,"h":9.64,"l":9.35,"c":9.5,"v":28200},{"d":"2023-02-21","o":9.39,"h":9.64,"l":9.26,"c":9.36,"v":59000},{"d":"2023-02-22","o":9.4,"h":9.59,"l":9.25,"c":9.45,"v":24300},{"d":"2023-02-23","o":9.5,"h":9.7,"l":9.47,"c":9.7,"v":15100},{"d":"2023-02-24","o":9.5,"h":9.57,"l":9.41,"c":9.45,"v":14400},{"d":"2023-02-27","o":9.53,"h":9.82,"l":9.39,"c":9.53,"v":28400},{"d":"2023-02-28","o":9.5,"h":9.77,"l":9.5,"c":9.58,"v":16300},{"d":"2023-03-01","o":9.55,"h":9.67,"l":9.47,"c":9.55,"v":32200},{"d":"2023-03-02","o":9.43,"h":9.69,"l":9.26,"c":9.55,"v":27100},{"d":"2023-03-03","o":9.6,"h":9.7,"l":9.45,"c":9.64,"v":11000},{"d":"2023-03-06","o":9.54,"h":9.73,"l":9.54,"c":9.62,"v":29000},{"d":"2023-03-07","o":9.59,"h":9.76,"l":9.54,"c":9.67,"v":32800},{"d":"2023-03-08","o":9.63,"h":9.75,"l":9.52,"c":9.58,"v":50300},{"d":"2023-03-09","o":9.61,"h":9.72,"l":9.4,"c":9.53,"v":30300},{"d":"2023-03-10","o":9.51,"h":9.55,"l":8.8,"c":9,"v":88300},{"d":"2023-03-13","o":8.89,"h":9.46,"l":8.83,"c":9.01,"v":36300},{"d":"2023-03-14","o":9,"h":9.37,"l":8.86,"c":8.95,"v":21200},{"d":"2023-03-15","o":9,"h":9.02,"l":8.6,"c":8.85,"v":32700},{"d":"2023-03-16","o":8.81,"h":9.36,"l":8.7,"c":8.77,"v":31000},{"d":"2023-03-17","o":8.87,"h":9.04,"l":8.56,"c":8.59,"v":28400},{"d":"2023-03-20","o":8.61,"h":8.71,"l":8.32,"c":8.34,"v":20300},{"d":"2023-03-21","o":8.49,"h":8.72,"l":8.42,"c":8.46,"v":37700},{"d":"2023-03-22","o":8.59,"h":9.1,"l":8.43,"c":8.78,"v":50700},{"d":"2023-03-23","o":8.79,"h":8.89,"l":8.59,"c":8.74,"v":33100},{"d":"2023-03-24","o":8.69,"h":8.87,"l":8.51,"c":8.65,"v":18100},{"d":"2023-03-27","o":8.69,"h":8.74,"l":8.61,"c":8.66,"v":10500},{"d":"2023-03-28","o":8.75,"h":8.75,"l":8.51,"c":8.51,"v":20100},{"d":"2023-03-29","o":8.55,"h":8.75,"l":8.41,"c":8.59,"v":21200},{"d":"2023-03-30","o":8.59,"h":9.38,"l":8.59,"c":9.2,"v":31000},{"d":"2023-03-31","o":9.23,"h":9.63,"l":8.88,"c":9.54,"v":20500},{"d":"2023-04-03","o":9.54,"h":9.73,"l":9.2,"c":9.46,"v":33800},{"d":"2023-04-04","o":9.43,"h":9.43,"l":9.1,"c":9.23,"v":16900},{"d":"2023-04-05","o":9.28,"h":9.28,"l":8.75,"c":8.94,"v":7900},{"d":"2023-04-06","o":8.99,"h":9.13,"l":8.78,"c":9.1,"v":9400},{"d":"2023-04-10","o":9.01,"h":9.31,"l":8.91,"c":9.07,"v":43200},{"d":"2023-04-11","o":9.14,"h":9.42,"l":8.97,"c":9.25,"v":35200},{"d":"2023-04-12","o":9.4,"h":9.75,"l":9.3,"c":9.65,"v":50000},{"d":"2023-04-13","o":9.61,"h":9.75,"l":9.45,"c":9.6,"v":19700},{"d":"2023-04-14","o":9.65,"h":9.75,"l":9.43,"c":9.52,"v":33700},{"d":"2023-04-17","o":9.6,"h":9.6,"l":9.05,"c":9.05,"v":8900},{"d":"2023-04-18","o":9.15,"h":9.37,"l":8.89,"c":8.9,"v":18700},{"d":"2023-04-19","o":8.9,"h":9,"l":8.78,"c":8.86,"v":9900},{"d":"2023-04-20","o":8.79,"h":9.02,"l":8.51,"c":8.71,"v":24000},{"d":"2023-04-21","o":8.65,"h":8.8,"l":8.63,"c":8.72,"v":13000},{"d":"2023-04-24","o":8.74,"h":8.85,"l":8.56,"c":8.73,"v":7200},{"d":"2023-04-25","o":8.72,"h":8.76,"l":8.5,"c":8.5,"v":14900},{"d":"2023-04-26","o":8.47,"h":8.67,"l":8.45,"c":8.67,"v":9500},{"d":"2023-04-27","o":8.45,"h":8.91,"l":8.44,"c":8.55,"v":30700},{"d":"2023-04-28","o":8.55,"h":8.89,"l":8.51,"c":8.63,"v":7900},{"d":"2023-05-01","o":8.69,"h":8.84,"l":8.6,"c":8.69,"v":29700},{"d":"2023-05-02","o":8.64,"h":8.84,"l":8.55,"c":8.6,"v":15200},{"d":"2023-05-03","o":8.57,"h":8.8,"l":8.57,"c":8.61,"v":36500},{"d":"2023-05-04","o":8.76,"h":8.76,"l":8.51,"c":8.69,"v":16300},{"d":"2023-05-05","o":8.7,"h":9.05,"l":8.65,"c":9.05,"v":28000},{"d":"2023-05-08","o":8.95,"h":8.99,"l":8.75,"c":8.85,"v":17400},{"d":"2023-05-09","o":8.93,"h":9.16,"l":8.57,"c":9,"v":36000},{"d":"2023-05-10","o":9.08,"h":9.08,"l":8.73,"c":8.82,"v":32400},{"d":"2023-05-11","o":9,"h":9.12,"l":8.85,"c":8.89,"v":83000},{"d":"2023-05-12","o":8.85,"h":9.05,"l":8.68,"c":8.75,"v":48500},{"d":"2023-05-15","o":8.75,"h":8.92,"l":8.71,"c":8.82,"v":12900},{"d":"2023-05-16","o":8.81,"h":8.91,"l":8.65,"c":8.65,"v":27200},{"d":"2023-05-17","o":8.72,"h":8.84,"l":8.65,"c":8.82,"v":20700},{"d":"2023-05-18","o":8.82,"h":9,"l":8.76,"c":8.91,"v":16300},{"d":"2023-05-19","o":8.97,"h":9.19,"l":8.75,"c":8.76,"v":50500},{"d":"2023-05-22","o":8.85,"h":8.97,"l":8.77,"c":8.79,"v":23100},{"d":"2023-05-23","o":8.75,"h":9.25,"l":8.75,"c":9.07,"v":29400},{"d":"2023-05-24","o":9.05,"h":9.5,"l":9,"c":9.5,"v":35600},{"d":"2023-05-25","o":9.49,"h":9.49,"l":8.96,"c":9.03,"v":34400},{"d":"2023-05-26","o":9.12,"h":9.44,"l":9.05,"c":9.44,"v":22600},{"d":"2023-05-30","o":9.44,"h":9.49,"l":8.93,"c":8.93,"v":21800},{"d":"2023-05-31","o":9.01,"h":9.01,"l":8.81,"c":8.9,"v":13500},{"d":"2023-06-01","o":8.84,"h":9.12,"l":8.84,"c":8.87,"v":15500},{"d":"2023-06-02","o":8.93,"h":9.28,"l":8.73,"c":9.27,"v":15200},{"d":"2023-06-05","o":9.28,"h":9.49,"l":9.06,"c":9.47,"v":16400},{"d":"2023-06-06","o":9.51,"h":9.65,"l":9.47,"c":9.55,"v":10500},{"d":"2023-06-07","o":9.7,"h":10,"l":9.56,"c":9.85,"v":11600},{"d":"2023-06-08","o":9.95,"h":10.3,"l":9.83,"c":10.21,"v":19100},{"d":"2023-06-09","o":10.1,"h":10.44,"l":9.69,"c":9.7,"v":13600},{"d":"2023-06-12","o":9.64,"h":9.99,"l":9.57,"c":9.63,"v":14200},{"d":"2023-06-13","o":9.77,"h":10,"l":9.47,"c":9.56,"v":53100},{"d":"2023-06-14","o":9.6,"h":9.75,"l":9.31,"c":9.7,"v":34600},{"d":"2023-06-15","o":9.5,"h":9.71,"l":9.4,"c":9.51,"v":12900},{"d":"2023-06-16","o":9.45,"h":9.69,"l":9.12,"c":9.27,"v":18200},{"d":"2023-06-20","o":9.24,"h":9.39,"l":8.85,"c":8.85,"v":16600},{"d":"2023-06-21","o":8.81,"h":9.08,"l":8.78,"c":8.8,"v":28000},{"d":"2023-06-22","o":8.8,"h":9.02,"l":8.8,"c":8.94,"v":9100},{"d":"2023-06-23","o":8.85,"h":9.17,"l":8.81,"c":9.01,"v":11900},{"d":"2023-06-26","o":9.04,"h":9.31,"l":8.96,"c":9.24,"v":100100},{"d":"2023-06-27","o":9.16,"h":9.59,"l":9.16,"c":9.3,"v":31800},{"d":"2023-06-28","o":9.38,"h":9.52,"l":9.01,"c":9.01,"v":12500},{"d":"2023-06-29","o":9.08,"h":9.33,"l":9.08,"c":9.16,"v":4400},{"d":"2023-06-30","o":9.36,"h":9.59,"l":9.12,"c":9.56,"v":29100},{"d":"2023-07-03","o":9.61,"h":9.67,"l":9,"c":9.25,"v":72200},{"d":"2023-07-05","o":9.25,"h":9.46,"l":9.2,"c":9.33,"v":17200},{"d":"2023-07-06","o":9.33,"h":9.33,"l":9.02,"c":9.29,"v":19300},{"d":"2023-07-07","o":9.29,"h":9.54,"l":9.24,"c":9.43,"v":12400},{"d":"2023-07-10","o":9.31,"h":9.58,"l":9.28,"c":9.53,"v":21900},{"d":"2023-07-11","o":9.39,"h":9.64,"l":9.28,"c":9.29,"v":21200},{"d":"2023-07-12","o":9.44,"h":9.54,"l":9.38,"c":9.52,"v":20500},{"d":"2023-07-13","o":9.62,"h":9.9,"l":9.56,"c":9.89,"v":35500},{"d":"2023-07-14","o":10.01,"h":10.45,"l":9.9,"c":10.11,"v":65200},{"d":"2023-07-17","o":10.16,"h":11,"l":10.12,"c":10.32,"v":101500},{"d":"2023-07-18","o":10.42,"h":10.85,"l":10.25,"c":10.6,"v":92600},{"d":"2023-07-19","o":10.65,"h":10.8,"l":10.48,"c":10.6,"v":29700},{"d":"2023-07-20","o":10.68,"h":10.68,"l":10.02,"c":10.11,"v":57600},{"d":"2023-07-21","o":10.12,"h":10.37,"l":10.12,"c":10.15,"v":10700},{"d":"2023-07-24","o":10.11,"h":10.24,"l":9.93,"c":9.94,"v":25200},{"d":"2023-07-25","o":9.91,"h":10.19,"l":9.91,"c":9.94,"v":26500},{"d":"2023-07-26","o":9.96,"h":10.93,"l":9.96,"c":10.82,"v":67500},{"d":"2023-07-27","o":11,"h":11.98,"l":10.41,"c":10.77,"v":16900},{"d":"2023-07-28","o":10.73,"h":10.99,"l":10.55,"c":10.91,"v":33600},{"d":"2023-07-31","o":10.87,"h":11,"l":10.72,"c":10.75,"v":27800},{"d":"2023-08-01","o":10.97,"h":10.99,"l":10.75,"c":10.9,"v":32500},{"d":"2023-08-02","o":10.8,"h":10.86,"l":10.55,"c":10.61,"v":34200},{"d":"2023-08-03","o":10.61,"h":10.8,"l":10.53,"c":10.6,"v":20700},{"d":"2023-08-04","o":10.54,"h":10.99,"l":10.35,"c":10.83,"v":31100},{"d":"2023-08-07","o":10.68,"h":10.8,"l":10.42,"c":10.7,"v":32700},{"d":"2023-08-08","o":10.48,"h":10.78,"l":10.27,"c":10.6,"v":19200},{"d":"2023-08-09","o":10.72,"h":10.72,"l":10.3,"c":10.7,"v":29400},{"d":"2023-08-10","o":9.36,"h":9.65,"l":8.33,"c":8.7,"v":331200},{"d":"2023-08-11","o":8.61,"h":9.01,"l":8.61,"c":8.89,"v":59900},{"d":"2023-08-14","o":8.79,"h":9.26,"l":8.52,"c":9,"v":48200},{"d":"2023-08-15","o":9.1,"h":9.17,"l":8.67,"c":8.75,"v":42500},{"d":"2023-08-16","o":8.8,"h":8.96,"l":8.35,"c":8.42,"v":40100},{"d":"2023-08-17","o":8.52,"h":8.72,"l":8.5,"c":8.65,"v":56900},{"d":"2023-08-18","o":8.56,"h":9.16,"l":8.56,"c":8.6,"v":65700},{"d":"2023-08-21","o":8.55,"h":8.73,"l":8.55,"c":8.6,"v":42300},{"d":"2023-08-22","o":8.56,"h":8.89,"l":8.56,"c":8.63,"v":25100},{"d":"2023-08-23","o":8.72,"h":8.88,"l":8.58,"c":8.61,"v":64000},{"d":"2023-08-24","o":8.58,"h":8.76,"l":8.51,"c":8.57,"v":51600},{"d":"2023-08-25","o":8.57,"h":8.62,"l":8.5,"c":8.57,"v":56100},{"d":"2023-08-28","o":8.69,"h":8.69,"l":8.53,"c":8.56,"v":23200},{"d":"2023-08-29","o":8.65,"h":8.71,"l":8.58,"c":8.63,"v":49200},{"d":"2023-08-30","o":8.68,"h":8.71,"l":8.58,"c":8.65,"v":37000},{"d":"2023-08-31","o":8.67,"h":8.82,"l":8.56,"c":8.58,"v":39000},{"d":"2023-09-01","o":8.6,"h":8.83,"l":8.56,"c":8.61,"v":49600},{"d":"2023-09-05","o":8.6,"h":8.6,"l":8.41,"c":8.45,"v":66600},{"d":"2023-09-06","o":8.46,"h":8.71,"l":8.45,"c":8.6,"v":76800},{"d":"2023-09-07","o":8.6,"h":8.6,"l":8.49,"c":8.54,"v":37100},{"d":"2023-09-08","o":8.52,"h":8.69,"l":8.21,"c":8.21,"v":31200},{"d":"2023-09-11","o":8.22,"h":8.32,"l":8.01,"c":8.01,"v":24500},{"d":"2023-09-12","o":8.09,"h":8.12,"l":7.96,"c":8.07,"v":51400},{"d":"2023-09-13","o":8.14,"h":8.3,"l":8.02,"c":8.22,"v":38300},{"d":"2023-09-14","o":8.24,"h":8.35,"l":8,"c":8.11,"v":63700},{"d":"2023-09-15","o":8.09,"h":8.19,"l":7.71,"c":7.77,"v":51000},{"d":"2023-09-18","o":7.85,"h":8.04,"l":7.71,"c":7.79,"v":21400},{"d":"2023-09-19","o":7.93,"h":8.06,"l":7.66,"c":7.75,"v":30300},{"d":"2023-09-20","o":7.73,"h":7.92,"l":7.66,"c":7.75,"v":38700},{"d":"2023-09-21","o":7.8,"h":7.9,"l":7.57,"c":7.73,"v":34900},{"d":"2023-09-22","o":7.72,"h":7.88,"l":7.6,"c":7.61,"v":18300},{"d":"2023-09-25","o":7.63,"h":7.8,"l":7.58,"c":7.58,"v":15000},{"d":"2023-09-26","o":7.57,"h":7.57,"l":7.3,"c":7.38,"v":36600},{"d":"2023-09-27","o":7.33,"h":7.55,"l":7.31,"c":7.32,"v":14500},{"d":"2023-09-28","o":7.33,"h":7.67,"l":7.33,"c":7.62,"v":11400},{"d":"2023-09-29","o":7.62,"h":7.62,"l":7.41,"c":7.62,"v":7700},{"d":"2023-10-02","o":7.6,"h":7.61,"l":7.44,"c":7.57,"v":7300},{"d":"2023-10-03","o":7.5,"h":7.62,"l":7.27,"c":7.4,"v":31300},{"d":"2023-10-04","o":7.43,"h":7.57,"l":7.31,"c":7.41,"v":13500},{"d":"2023-10-05","o":7.42,"h":7.7,"l":7.39,"c":7.61,"v":19900},{"d":"2023-10-06","o":7.59,"h":7.85,"l":7.59,"c":7.84,"v":9100},{"d":"2023-10-09","o":7.65,"h":7.91,"l":7.65,"c":7.8,"v":7100},{"d":"2023-10-10","o":7.84,"h":8.12,"l":7.72,"c":7.75,"v":26500},{"d":"2023-10-11","o":7.83,"h":7.9,"l":7.67,"c":7.69,"v":6500},{"d":"2023-10-12","o":7.63,"h":7.82,"l":7.63,"c":7.77,"v":7000},{"d":"2023-10-13","o":7.77,"h":7.8,"l":7.51,"c":7.57,"v":9000},{"d":"2023-10-16","o":7.68,"h":7.86,"l":7.59,"c":7.71,"v":17800},{"d":"2023-10-17","o":8.05,"h":8.07,"l":7.8,"c":7.98,"v":31900},{"d":"2023-10-18","o":7.87,"h":8.11,"l":7.87,"c":8,"v":9200},{"d":"2023-10-19","o":7.95,"h":8.09,"l":7.64,"c":7.81,"v":7200},{"d":"2023-10-20","o":7.78,"h":7.88,"l":7.74,"c":7.78,"v":12200},{"d":"2023-10-23","o":7.71,"h":7.71,"l":7.1,"c":7.36,"v":48400},{"d":"2023-10-24","o":7.39,"h":7.57,"l":7.1,"c":7.18,"v":27100},{"d":"2023-10-25","o":7.1,"h":7.27,"l":7.1,"c":7.15,"v":25100},{"d":"2023-10-26","o":7,"h":7.25,"l":6.95,"c":7.05,"v":50900},{"d":"2023-10-27","o":7.06,"h":7.49,"l":7.05,"c":7.31,"v":14500},{"d":"2023-10-30","o":7.36,"h":7.36,"l":7.22,"c":7.25,"v":5900},{"d":"2023-10-31","o":7.25,"h":7.29,"l":7.12,"c":7.17,"v":7700},{"d":"2023-11-01","o":7.38,"h":7.38,"l":6.85,"c":6.9,"v":7800},{"d":"2023-11-02","o":6.9,"h":7.27,"l":6.84,"c":7.26,"v":22000},{"d":"2023-11-03","o":7.08,"h":7.72,"l":7.08,"c":7.41,"v":25300},{"d":"2023-11-06","o":7.51,"h":7.68,"l":7.24,"c":7.45,"v":15600},{"d":"2023-11-07","o":7.25,"h":7.55,"l":7.24,"c":7.36,"v":9300},{"d":"2023-11-08","o":7.45,"h":7.45,"l":6.86,"c":6.93,"v":20800},{"d":"2023-11-09","o":6.86,"h":7.29,"l":6.86,"c":7.28,"v":5800},{"d":"2023-11-10","o":7.15,"h":7.26,"l":7.05,"c":7.14,"v":7000},{"d":"2023-11-13","o":7.11,"h":7.26,"l":6.85,"c":7.23,"v":5200},{"d":"2023-11-14","o":7.33,"h":7.49,"l":7.25,"c":7.37,"v":13700},{"d":"2023-11-15","o":7.49,"h":7.77,"l":7.16,"c":7.2,"v":40800},{"d":"2023-11-16","o":7.28,"h":7.49,"l":7.2,"c":7.43,"v":12300},{"d":"2023-11-17","o":7.38,"h":7.64,"l":7.08,"c":7.5,"v":19800},{"d":"2023-11-20","o":7.49,"h":7.71,"l":7.3,"c":7.7,"v":16300},{"d":"2023-11-21","o":7.53,"h":7.68,"l":7.4,"c":7.56,"v":9100},{"d":"2023-11-22","o":7.68,"h":7.82,"l":7.6,"c":7.65,"v":4300},{"d":"2023-11-24","o":7.58,"h":7.96,"l":7.57,"c":7.58,"v":21000},{"d":"2023-11-27","o":7.95,"h":8.11,"l":7.57,"c":7.67,"v":48300},{"d":"2023-11-28","o":7.63,"h":7.94,"l":7.27,"c":7.76,"v":17800},{"d":"2023-11-29","o":7.76,"h":7.89,"l":7.47,"c":7.7,"v":12500},{"d":"2023-11-30","o":7.71,"h":7.86,"l":7.56,"c":7.74,"v":22200},{"d":"2023-12-01","o":7.82,"h":8.02,"l":7.57,"c":7.73,"v":27000},{"d":"2023-12-04","o":7.6,"h":7.7,"l":7.49,"c":7.5,"v":13100},{"d":"2023-12-05","o":7.5,"h":7.82,"l":7.3,"c":7.3,"v":15900},{"d":"2023-12-06","o":7.01,"h":7.17,"l":6.6,"c":6.72,"v":51700},{"d":"2023-12-07","o":6.89,"h":6.99,"l":6.56,"c":6.76,"v":58600},{"d":"2023-12-08","o":6.75,"h":6.85,"l":6.54,"c":6.55,"v":43000},{"d":"2023-12-11","o":6.61,"h":6.61,"l":6.35,"c":6.51,"v":28300},{"d":"2023-12-12","o":6.38,"h":6.38,"l":5.9,"c":5.98,"v":128800},{"d":"2023-12-13","o":6.05,"h":6.21,"l":5.95,"c":5.99,"v":613000},{"d":"2023-12-14","o":4.14,"h":4.4,"l":4.05,"c":4.1,"v":2020800},{"d":"2023-12-15","o":4.19,"h":4.2,"l":3.9,"c":3.93,"v":383200},{"d":"2023-12-18","o":3.9,"h":3.99,"l":3.88,"c":3.95,"v":313700},{"d":"2023-12-19","o":3.96,"h":3.97,"l":3.59,"c":3.69,"v":440200},{"d":"2023-12-20","o":3.95,"h":4.18,"l":3.71,"c":4.01,"v":604000},{"d":"2023-12-21","o":4.1,"h":4.25,"l":4.07,"c":4.23,"v":225400},{"d":"2023-12-22","o":4.23,"h":4.3,"l":4.03,"c":4.12,"v":248000},{"d":"2023-12-26","o":4.09,"h":4.15,"l":3.98,"c":4.15,"v":171000},{"d":"2023-12-27","o":4.16,"h":4.26,"l":4.15,"c":4.2,"v":203800},{"d":"2023-12-28","o":4.2,"h":4.27,"l":4.15,"c":4.27,"v":104200},{"d":"2023-12-29","o":4.21,"h":4.27,"l":4.11,"c":4.2,"v":121200},{"d":"2024-01-02","o":4.25,"h":4.36,"l":4.18,"c":4.33,"v":161300},{"d":"2024-01-03","o":4.31,"h":4.33,"l":4.18,"c":4.23,"v":111000},{"d":"2024-01-04","o":4.21,"h":4.21,"l":4.02,"c":4.13,"v":121600},{"d":"2024-01-05","o":4.15,"h":4.21,"l":4.09,"c":4.21,"v":65700},{"d":"2024-01-08","o":4.21,"h":4.25,"l":4.11,"c":4.15,"v":68200},{"d":"2024-01-09","o":4.16,"h":4.17,"l":4.1,"c":4.11,"v":63400},{"d":"2024-01-10","o":4.11,"h":4.13,"l":3.93,"c":3.96,"v":106800},{"d":"2024-01-11","o":4,"h":4,"l":3.86,"c":3.99,"v":182900},{"d":"2024-01-12","o":4.04,"h":4.08,"l":3.93,"c":4.03,"v":42000},{"d":"2024-01-16","o":4.02,"h":4.12,"l":3.96,"c":4.1,"v":163800},{"d":"2024-01-17","o":4.05,"h":4.12,"l":4.05,"c":4.11,"v":66000},{"d":"2024-01-18","o":4.09,"h":4.23,"l":4.07,"c":4.23,"v":71500},{"d":"2024-01-19","o":4.21,"h":4.22,"l":4.12,"c":4.21,"v":111200},{"d":"2024-01-22","o":4.16,"h":4.34,"l":4.12,"c":4.29,"v":84900},{"d":"2024-01-23","o":4.25,"h":4.65,"l":4.25,"c":4.47,"v":219800},{"d":"2024-01-24","o":4.52,"h":4.52,"l":4.2,"c":4.33,"v":62100},{"d":"2024-01-25","o":4.35,"h":4.5,"l":4.32,"c":4.36,"v":46300},{"d":"2024-01-26","o":4.33,"h":4.55,"l":4.3,"c":4.4,"v":65800},{"d":"2024-01-29","o":4.41,"h":4.41,"l":4.2,"c":4.23,"v":37300},{"d":"2024-01-30","o":4.23,"h":4.3,"l":4.02,"c":4.02,"v":60000},{"d":"2024-01-31","o":4.05,"h":4.17,"l":4.05,"c":4.08,"v":18600},{"d":"2024-02-01","o":4.1,"h":4.14,"l":3.98,"c":4.02,"v":38000},{"d":"2024-02-02","o":4.04,"h":4.05,"l":3.9,"c":4.04,"v":47400},{"d":"2024-02-05","o":4.01,"h":4.07,"l":3.9,"c":3.98,"v":54200},{"d":"2024-02-06","o":3.95,"h":4.07,"l":3.95,"c":4,"v":26500},{"d":"2024-02-07","o":3.98,"h":4.06,"l":3.97,"c":4,"v":24300},{"d":"2024-02-08","o":3.96,"h":4.09,"l":3.96,"c":4.06,"v":45300},{"d":"2024-02-09","o":4,"h":4.09,"l":3.37,"c":3.44,"v":642300},{"d":"2024-02-12","o":3.8,"h":4.48,"l":3.78,"c":4.32,"v":448300},{"d":"2024-02-13","o":4.19,"h":4.3,"l":4.14,"c":4.24,"v":106200},{"d":"2024-02-14","o":4.19,"h":4.59,"l":4.19,"c":4.57,"v":104900},{"d":"2024-02-15","o":4.52,"h":4.85,"l":4.52,"c":4.75,"v":94000},{"d":"2024-02-16","o":4.88,"h":4.88,"l":4.53,"c":4.61,"v":89700},{"d":"2024-02-20","o":4.58,"h":4.67,"l":4.38,"c":4.44,"v":63100},{"d":"2024-02-21","o":4.45,"h":4.68,"l":4.35,"c":4.66,"v":57100},{"d":"2024-02-22","o":4.66,"h":4.84,"l":4.66,"c":4.79,"v":48000},{"d":"2024-02-23","o":4.77,"h":4.77,"l":4.67,"c":4.76,"v":27700},{"d":"2024-02-26","o":4.74,"h":5.05,"l":4.74,"c":4.99,"v":51700},{"d":"2024-02-27","o":5.05,"h":5.08,"l":4.83,"c":4.83,"v":94600},{"d":"2024-02-28","o":4.83,"h":4.87,"l":4.79,"c":4.8,"v":14700},{"d":"2024-02-29","o":4.85,"h":4.89,"l":4.8,"c":4.81,"v":33900},{"d":"2024-03-01","o":4.86,"h":4.99,"l":4.8,"c":4.83,"v":47800},{"d":"2024-03-04","o":4.89,"h":5.03,"l":4.85,"c":4.87,"v":54100},{"d":"2024-03-05","o":4.85,"h":4.92,"l":4.81,"c":4.82,"v":6600},{"d":"2024-03-06","o":4.83,"h":4.91,"l":4.8,"c":4.82,"v":19000},{"d":"2024-03-07","o":4.87,"h":4.91,"l":4.69,"c":4.76,"v":86000},{"d":"2024-03-08","o":4.75,"h":5,"l":4.68,"c":4.87,"v":83800},{"d":"2024-03-11","o":4.92,"h":4.92,"l":4.65,"c":4.7,"v":53600},{"d":"2024-03-12","o":4.69,"h":4.81,"l":4.69,"c":4.74,"v":46900},{"d":"2024-03-13","o":4.76,"h":4.79,"l":4.72,"c":4.72,"v":22500},{"d":"2024-03-14","o":4.71,"h":4.8,"l":4.7,"c":4.73,"v":79100},{"d":"2024-03-15","o":4.7,"h":4.78,"l":4.7,"c":4.73,"v":58200},{"d":"2024-03-18","o":4.79,"h":4.85,"l":4.73,"c":4.74,"v":40900},{"d":"2024-03-19","o":4.75,"h":4.8,"l":4.65,"c":4.73,"v":61800},{"d":"2024-03-20","o":4.75,"h":4.97,"l":4.75,"c":4.95,"v":20000},{"d":"2024-03-21","o":5,"h":5.29,"l":4.96,"c":5.26,"v":58600},{"d":"2024-03-22","o":5.29,"h":5.29,"l":5.1,"c":5.14,"v":16500},{"d":"2024-03-25","o":5.18,"h":5.4,"l":5.14,"c":5.31,"v":54300},{"d":"2024-03-26","o":5.39,"h":5.41,"l":5.26,"c":5.29,"v":27600},{"d":"2024-03-27","o":5.31,"h":5.34,"l":5.23,"c":5.33,"v":19400},{"d":"2024-03-28","o":5.27,"h":5.45,"l":5.22,"c":5.41,"v":27800},{"d":"2024-04-01","o":5.49,"h":5.59,"l":5.41,"c":5.43,"v":47600},{"d":"2024-04-02","o":5.35,"h":5.52,"l":5.33,"c":5.49,"v":27100},{"d":"2024-04-03","o":5.48,"h":5.51,"l":5.36,"c":5.37,"v":18000},{"d":"2024-04-04","o":5.32,"h":5.42,"l":5.14,"c":5.2,"v":19100},{"d":"2024-04-05","o":5.15,"h":5.3,"l":5.15,"c":5.22,"v":25000},{"d":"2024-04-08","o":5.27,"h":5.4,"l":4.83,"c":4.91,"v":153300},{"d":"2024-04-09","o":4.99,"h":5.1,"l":4.92,"c":5,"v":63100},{"d":"2024-04-10","o":4.94,"h":4.97,"l":4.81,"c":4.97,"v":23800},{"d":"2024-04-11","o":4.93,"h":5.03,"l":4.91,"c":4.96,"v":15400},{"d":"2024-04-12","o":4.97,"h":5.01,"l":4.75,"c":4.75,"v":36000},{"d":"2024-04-15","o":4.77,"h":4.89,"l":4.75,"c":4.8,"v":21300},{"d":"2024-04-16","o":4.82,"h":4.9,"l":4.75,"c":4.84,"v":35200},{"d":"2024-04-17","o":4.83,"h":4.88,"l":4.75,"c":4.75,"v":16900},{"d":"2024-04-18","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":14600},{"d":"2024-04-19","o":4.85,"h":4.88,"l":4.7,"c":4.75,"v":56800},{"d":"2024-04-22","o":4.78,"h":4.78,"l":4.6,"c":4.65,"v":40400},{"d":"2024-04-23","o":4.61,"h":4.85,"l":4.6,"c":4.76,"v":33600},{"d":"2024-04-24","o":4.9,"h":4.9,"l":4.73,"c":4.87,"v":15600},{"d":"2024-04-25","o":4.85,"h":4.89,"l":4.76,"c":4.83,"v":14700},{"d":"2024-04-26","o":4.78,"h":4.97,"l":4.78,"c":4.92,"v":29200},{"d":"2024-04-29","o":4.89,"h":4.98,"l":4.84,"c":4.87,"v":10300},{"d":"2024-04-30","o":4.85,"h":4.87,"l":4.73,"c":4.82,"v":42300},{"d":"2024-05-01","o":4.76,"h":4.94,"l":4.76,"c":4.88,"v":28900},{"d":"2024-05-02","o":4.88,"h":4.88,"l":4.7,"c":4.75,"v":29100},{"d":"2024-05-03","o":4.77,"h":4.89,"l":4.77,"c":4.86,"v":11100},{"d":"2024-05-06","o":4.85,"h":5.05,"l":4.85,"c":4.99,"v":18500},{"d":"2024-05-07","o":5.06,"h":5.1,"l":4.75,"c":4.75,"v":20200},{"d":"2024-05-08","o":4.78,"h":4.97,"l":4.72,"c":4.96,"v":27600},{"d":"2024-05-09","o":5.01,"h":5.3,"l":4.91,"c":5.24,"v":98400},{"d":"2024-05-10","o":5.24,"h":5.32,"l":5.16,"c":5.17,"v":31200},{"d":"2024-05-13","o":5.16,"h":5.46,"l":5.16,"c":5.32,"v":66300},{"d":"2024-05-14","o":5.42,"h":5.45,"l":5.34,"c":5.34,"v":14000},{"d":"2024-05-15","o":5.4,"h":5.4,"l":5.14,"c":5.35,"v":37600},{"d":"2024-05-16","o":5.39,"h":5.4,"l":5.27,"c":5.27,"v":15800},{"d":"2024-05-17","o":5.27,"h":5.37,"l":5.27,"c":5.31,"v":7400},{"d":"2024-05-20","o":5.4,"h":5.4,"l":5.25,"c":5.28,"v":11400},{"d":"2024-05-21","o":5.26,"h":5.38,"l":5.16,"c":5.16,"v":29800},{"d":"2024-05-22","o":5.28,"h":5.41,"l":5.14,"c":5.35,"v":15500},{"d":"2024-05-23","o":5.4,"h":5.57,"l":5.33,"c":5.35,"v":59800},{"d":"2024-05-24","o":5.34,"h":5.38,"l":5.27,"c":5.35,"v":10300},{"d":"2024-05-28","o":5.4,"h":5.75,"l":5.37,"c":5.75,"v":88400},{"d":"2024-05-29","o":5.75,"h":5.87,"l":5.52,"c":5.52,"v":39000},{"d":"2024-05-30","o":5.69,"h":6.14,"l":5.66,"c":6.03,"v":83900},{"d":"2024-05-31","o":6.03,"h":6.42,"l":5.97,"c":6.42,"v":88900},{"d":"2024-06-03","o":6.42,"h":6.42,"l":5.96,"c":6.11,"v":53900},{"d":"2024-06-04","o":6.11,"h":6.28,"l":6.08,"c":6.1,"v":34000},{"d":"2024-06-05","o":6.12,"h":6.3,"l":5.93,"c":6.3,"v":35800},{"d":"2024-06-06","o":6.24,"h":6.31,"l":6.07,"c":6.28,"v":22300},{"d":"2024-06-07","o":6.32,"h":6.37,"l":5.97,"c":6.02,"v":44000},{"d":"2024-06-10","o":5.89,"h":6.05,"l":5.8,"c":5.97,"v":34900},{"d":"2024-06-11","o":5.99,"h":6.1,"l":5.8,"c":5.83,"v":41600},{"d":"2024-06-12","o":5.96,"h":6.19,"l":5.85,"c":5.99,"v":49000},{"d":"2024-06-13","o":6.08,"h":6.08,"l":5.87,"c":5.92,"v":16800},{"d":"2024-06-14","o":5.89,"h":5.91,"l":5.67,"c":5.67,"v":41300},{"d":"2024-06-17","o":5.76,"h":5.96,"l":5.7,"c":5.94,"v":34100},{"d":"2024-06-18","o":5.95,"h":6.09,"l":5.8,"c":5.81,"v":18500},{"d":"2024-06-20","o":5.9,"h":6.09,"l":5.68,"c":5.81,"v":50000},{"d":"2024-06-21","o":5.91,"h":6.65,"l":5.72,"c":6.63,"v":236000},{"d":"2024-06-24","o":6.65,"h":6.68,"l":5.96,"c":6.09,"v":92900},{"d":"2024-06-25","o":6.02,"h":6.18,"l":5.88,"c":6.12,"v":29100},{"d":"2024-06-26","o":6.16,"h":6.2,"l":6,"c":6.19,"v":33400},{"d":"2024-06-27","o":6.22,"h":6.38,"l":6,"c":6.11,"v":56400},{"d":"2024-06-28","o":6.14,"h":6.37,"l":5.86,"c":5.86,"v":55400},{"d":"2024-07-01","o":5.87,"h":6.13,"l":5.87,"c":6.13,"v":40900},{"d":"2024-07-02","o":6.17,"h":6.23,"l":5.99,"c":6.01,"v":16400},{"d":"2024-07-03","o":6.14,"h":6.59,"l":6.11,"c":6.59,"v":78800},{"d":"2024-07-05","o":6.64,"h":6.7,"l":6.35,"c":6.49,"v":65800},{"d":"2024-07-08","o":6.62,"h":6.72,"l":6.56,"c":6.6,"v":29100},{"d":"2024-07-09","o":6.52,"h":6.76,"l":6.32,"c":6.36,"v":45900},{"d":"2024-07-10","o":6.49,"h":6.83,"l":6.26,"c":6.62,"v":47000},{"d":"2024-07-11","o":6.73,"h":6.95,"l":6.63,"c":6.76,"v":45300},{"d":"2024-07-12","o":6.74,"h":6.79,"l":6.5,"c":6.74,"v":17700},{"d":"2024-07-15","o":6.86,"h":6.96,"l":6.38,"c":6.58,"v":41700},{"d":"2024-07-16","o":6.56,"h":6.67,"l":6.13,"c":6.32,"v":117000},{"d":"2024-07-17","o":6.1,"h":6.16,"l":5.56,"c":5.95,"v":130500},{"d":"2024-07-18","o":5.94,"h":6.1,"l":5.6,"c":5.73,"v":61200},{"d":"2024-07-19","o":5.67,"h":5.98,"l":5.52,"c":5.73,"v":84200},{"d":"2024-07-22","o":5.82,"h":5.89,"l":5.59,"c":5.62,"v":33700},{"d":"2024-07-23","o":5.58,"h":5.98,"l":5.55,"c":5.68,"v":59700},{"d":"2024-07-24","o":5.67,"h":5.86,"l":5.5,"c":5.67,"v":55700},{"d":"2024-07-25","o":5.69,"h":5.78,"l":5.5,"c":5.68,"v":20300},{"d":"2024-07-26","o":5.65,"h":5.85,"l":5.55,"c":5.76,"v":16200},{"d":"2024-07-29","o":5.67,"h":5.74,"l":5.55,"c":5.66,"v":64200},{"d":"2024-07-30","o":5.66,"h":5.85,"l":5.61,"c":5.61,"v":33000},{"d":"2024-07-31","o":5.67,"h":5.9,"l":5.56,"c":5.74,"v":64300},{"d":"2024-08-01","o":5.81,"h":5.89,"l":5.57,"c":5.66,"v":25500},{"d":"2024-08-02","o":5.56,"h":5.73,"l":5.4,"c":5.61,"v":66600},{"d":"2024-08-05","o":5.4,"h":5.46,"l":5.27,"c":5.45,"v":82600},{"d":"2024-08-06","o":5.43,"h":5.49,"l":5.26,"c":5.26,"v":24000},{"d":"2024-08-07","o":5.27,"h":5.43,"l":5.21,"c":5.25,"v":39100},{"d":"2024-08-08","o":5.25,"h":5.5,"l":5.25,"c":5.37,"v":43400},{"d":"2024-08-09","o":5.35,"h":5.82,"l":5.35,"c":5.79,"v":66100},{"d":"2024-08-12","o":5.72,"h":5.83,"l":5.45,"c":5.47,"v":59300},{"d":"2024-08-13","o":5.46,"h":5.69,"l":5.46,"c":5.48,"v":31900},{"d":"2024-08-14","o":5.76,"h":6.43,"l":5.56,"c":6.36,"v":90700},{"d":"2024-08-15","o":6.38,"h":6.63,"l":6.36,"c":6.37,"v":29200},{"d":"2024-08-16","o":6.35,"h":6.7,"l":6.28,"c":6.7,"v":41700},{"d":"2024-08-19","o":6.66,"h":6.67,"l":6.27,"c":6.5,"v":68200},{"d":"2024-08-20","o":6.47,"h":6.62,"l":6.38,"c":6.39,"v":20000},{"d":"2024-08-21","o":6.36,"h":6.74,"l":6.34,"c":6.63,"v":72200},{"d":"2024-08-22","o":6.64,"h":6.75,"l":6.4,"c":6.74,"v":14000},{"d":"2024-08-23","o":6.71,"h":6.81,"l":6.65,"c":6.67,"v":13700},{"d":"2024-08-26","o":6.63,"h":6.73,"l":6.36,"c":6.37,"v":24500},{"d":"2024-08-27","o":6.36,"h":6.51,"l":6.14,"c":6.43,"v":8600},{"d":"2024-08-28","o":6.46,"h":6.62,"l":6.15,"c":6.57,"v":11400},{"d":"2024-08-29","o":6.5,"h":6.5,"l":6.15,"c":6.26,"v":11600},{"d":"2024-08-30","o":6.3,"h":6.38,"l":6.16,"c":6.36,"v":11300},{"d":"2024-09-03","o":6.28,"h":6.38,"l":6.18,"c":6.26,"v":35400},{"d":"2024-09-04","o":6.25,"h":6.44,"l":6.2,"c":6.22,"v":19000},{"d":"2024-09-05","o":6.23,"h":6.29,"l":6.2,"c":6.29,"v":12400},{"d":"2024-09-06","o":6.31,"h":6.36,"l":6.15,"c":6.15,"v":39700},{"d":"2024-09-09","o":6.15,"h":6.32,"l":6.15,"c":6.15,"v":30800},{"d":"2024-09-10","o":6.16,"h":6.3,"l":6.02,"c":6.04,"v":15800},{"d":"2024-09-11","o":6.11,"h":6.28,"l":6.04,"c":6.21,"v":19500},{"d":"2024-09-12","o":6.26,"h":6.26,"l":6.11,"c":6.16,"v":8900},{"d":"2024-09-13","o":6.15,"h":6.36,"l":6.04,"c":6.04,"v":28800},{"d":"2024-09-16","o":6.04,"h":6.27,"l":6.04,"c":6.09,"v":6200},{"d":"2024-09-17","o":6.23,"h":6.32,"l":6.04,"c":6.32,"v":30900},{"d":"2024-09-18","o":6.25,"h":6.27,"l":6.04,"c":6.05,"v":36900},{"d":"2024-09-19","o":6.11,"h":6.2,"l":6.04,"c":6.08,"v":21600},{"d":"2024-09-20","o":6.04,"h":6.11,"l":5.65,"c":5.97,"v":93500},{"d":"2024-09-23","o":5.91,"h":6.03,"l":5.8,"c":5.91,"v":14500},{"d":"2024-09-24","o":5.91,"h":6.19,"l":5.91,"c":6.07,"v":29500},{"d":"2024-09-25","o":6.02,"h":6.17,"l":5.98,"c":6,"v":8600},{"d":"2024-09-26","o":6.03,"h":6.15,"l":5.94,"c":6.13,"v":16400},{"d":"2024-09-27","o":6.2,"h":6.2,"l":6.02,"c":6.09,"v":11000},{"d":"2024-09-30","o":6.1,"h":6.12,"l":5.8,"c":5.8,"v":99100},{"d":"2024-10-01","o":5.79,"h":6.14,"l":5.79,"c":5.93,"v":22900},{"d":"2024-10-02","o":5.93,"h":6.06,"l":5.79,"c":5.79,"v":25600},{"d":"2024-10-03","o":5.7,"h":5.9,"l":5.66,"c":5.77,"v":27400},{"d":"2024-10-04","o":5.74,"h":5.83,"l":5.74,"c":5.83,"v":8000},{"d":"2024-10-07","o":5.77,"h":6.1,"l":5.77,"c":6.01,"v":15400},{"d":"2024-10-08","o":5.95,"h":5.98,"l":5.59,"c":5.75,"v":61100},{"d":"2024-10-09","o":5.76,"h":5.98,"l":5.7,"c":5.83,"v":57200},{"d":"2024-10-10","o":5.9,"h":5.9,"l":5.61,"c":5.65,"v":71000},{"d":"2024-10-11","o":5.71,"h":5.85,"l":5.61,"c":5.68,"v":45400},{"d":"2024-10-14","o":5.62,"h":5.91,"l":5.62,"c":5.8,"v":23800},{"d":"2024-10-15","o":5.74,"h":5.74,"l":5.52,"c":5.55,"v":57900},{"d":"2024-10-16","o":5.74,"h":5.86,"l":5.57,"c":5.7,"v":44400},{"d":"2024-10-17","o":5.65,"h":5.82,"l":5.57,"c":5.81,"v":24600},{"d":"2024-10-18","o":5.66,"h":5.81,"l":5.61,"c":5.72,"v":12600},{"d":"2024-10-21","o":5.68,"h":5.72,"l":5.6,"c":5.61,"v":15900},{"d":"2024-10-22","o":5.57,"h":5.6,"l":5.5,"c":5.53,"v":24600},{"d":"2024-10-23","o":5.57,"h":5.96,"l":5.55,"c":5.96,"v":66900},{"d":"2024-10-24","o":5.98,"h":5.98,"l":5.6,"c":5.81,"v":24600},{"d":"2024-10-25","o":5.85,"h":5.95,"l":5.65,"c":5.86,"v":20100},{"d":"2024-10-28","o":5.9,"h":5.95,"l":5.59,"c":5.74,"v":18800},{"d":"2024-10-29","o":5.74,"h":5.89,"l":5.61,"c":5.74,"v":49400},{"d":"2024-10-30","o":5.81,"h":5.84,"l":5.6,"c":5.68,"v":23300},{"d":"2024-10-31","o":5.67,"h":5.67,"l":4.95,"c":5.56,"v":275600},{"d":"2024-11-01","o":5.56,"h":5.56,"l":5.35,"c":5.45,"v":13300},{"d":"2024-11-04","o":5.49,"h":5.55,"l":5.35,"c":5.55,"v":10500},{"d":"2024-11-05","o":5.44,"h":5.58,"l":5.3,"c":5.45,"v":21300},{"d":"2024-11-06","o":5.45,"h":5.68,"l":5.45,"c":5.5,"v":41600},{"d":"2024-11-07","o":5.58,"h":5.68,"l":5.5,"c":5.51,"v":26100},{"d":"2024-11-08","o":5.5,"h":5.68,"l":5.49,"c":5.49,"v":27200},{"d":"2024-11-11","o":5.6,"h":5.87,"l":5.6,"c":5.73,"v":25000},{"d":"2024-11-12","o":5.68,"h":5.84,"l":5.65,"c":5.75,"v":31000},{"d":"2024-11-13","o":5.7,"h":5.78,"l":5.6,"c":5.7,"v":35300},{"d":"2024-11-14","o":5.77,"h":5.77,"l":5.69,"c":5.71,"v":51900},{"d":"2024-11-15","o":5.7,"h":5.73,"l":5.6,"c":5.71,"v":56600},{"d":"2024-11-18","o":5.7,"h":5.74,"l":5.54,"c":5.66,"v":32300},{"d":"2024-11-19","o":5.66,"h":5.73,"l":5.56,"c":5.61,"v":11600},{"d":"2024-11-20","o":5.65,"h":5.81,"l":5.6,"c":5.81,"v":24200},{"d":"2024-11-21","o":5.69,"h":5.87,"l":5.68,"c":5.71,"v":16000},{"d":"2024-11-22","o":5.66,"h":5.87,"l":5.62,"c":5.75,"v":10400},{"d":"2024-11-25","o":5.8,"h":6,"l":5.78,"c":5.9,"v":24400},{"d":"2024-11-26","o":5.88,"h":5.89,"l":5.68,"c":5.83,"v":36400},{"d":"2024-11-27","o":5.75,"h":5.75,"l":5.56,"c":5.6,"v":52500},{"d":"2024-11-29","o":5.66,"h":5.77,"l":5.57,"c":5.64,"v":14700},{"d":"2024-12-02","o":5.61,"h":6.04,"l":5.53,"c":5.7,"v":32700},{"d":"2024-12-03","o":5.8,"h":5.8,"l":5.58,"c":5.71,"v":31000},{"d":"2024-12-04","o":5.75,"h":5.76,"l":5.6,"c":5.68,"v":23700},{"d":"2024-12-05","o":5.65,"h":5.77,"l":5.65,"c":5.66,"v":16700},{"d":"2024-12-06","o":5.72,"h":5.95,"l":5.56,"c":5.85,"v":41700},{"d":"2024-12-09","o":5.85,"h":6.09,"l":5.55,"c":5.98,"v":96100},{"d":"2024-12-10","o":5.55,"h":5.84,"l":5.41,"c":5.51,"v":80700},{"d":"2024-12-11","o":5.59,"h":5.78,"l":5.52,"c":5.6,"v":31700},{"d":"2024-12-12","o":5.56,"h":5.76,"l":5.45,"c":5.62,"v":60000},{"d":"2024-12-13","o":5.65,"h":5.72,"l":5.46,"c":5.66,"v":26200},{"d":"2024-12-16","o":5.66,"h":5.74,"l":5.5,"c":5.6,"v":108700},{"d":"2024-12-17","o":5.44,"h":5.75,"l":5.44,"c":5.5,"v":48100},{"d":"2024-12-18","o":5.5,"h":5.66,"l":5.46,"c":5.46,"v":26800},{"d":"2024-12-19","o":5.46,"h":5.65,"l":5.42,"c":5.65,"v":27600},{"d":"2024-12-20","o":5.51,"h":5.69,"l":5.45,"c":5.6,"v":139500},{"d":"2024-12-23","o":5.63,"h":5.63,"l":5.4,"c":5.48,"v":71400},{"d":"2024-12-24","o":5.63,"h":5.63,"l":5.4,"c":5.49,"v":13900},{"d":"2024-12-26","o":5.45,"h":5.55,"l":5.35,"c":5.42,"v":66300},{"d":"2024-12-27","o":5.42,"h":5.54,"l":5.3,"c":5.54,"v":21200},{"d":"2024-12-30","o":5.51,"h":5.52,"l":5.25,"c":5.52,"v":77800},{"d":"2024-12-31","o":5.54,"h":5.54,"l":5.35,"c":5.45,"v":20600},{"d":"2025-01-02","o":5.39,"h":5.76,"l":5.31,"c":5.6,"v":37900},{"d":"2025-01-03","o":5.66,"h":5.72,"l":5.53,"c":5.63,"v":53400},{"d":"2025-01-06","o":5.67,"h":5.77,"l":5.61,"c":5.68,"v":30400},{"d":"2025-01-07","o":5.73,"h":5.75,"l":5.61,"c":5.64,"v":29300},{"d":"2025-01-08","o":5.62,"h":5.62,"l":5.43,"c":5.45,"v":19000},{"d":"2025-01-10","o":5.4,"h":5.4,"l":5.25,"c":5.37,"v":36600},{"d":"2025-01-13","o":5.36,"h":5.54,"l":5.22,"c":5.43,"v":28900},{"d":"2025-01-14","o":5.37,"h":5.49,"l":5.24,"c":5.31,"v":5600},{"d":"2025-01-15","o":5.37,"h":5.45,"l":5.25,"c":5.26,"v":29100},{"d":"2025-01-16","o":5.26,"h":5.33,"l":5.2,"c":5.28,"v":35000},{"d":"2025-01-17","o":5.28,"h":5.5,"l":5.22,"c":5.25,"v":35700},{"d":"2025-01-21","o":5.35,"h":5.41,"l":5.16,"c":5.21,"v":35100},{"d":"2025-01-22","o":5.16,"h":5.39,"l":5.16,"c":5.34,"v":17300},{"d":"2025-01-23","o":5.25,"h":5.36,"l":5.21,"c":5.34,"v":23900},{"d":"2025-01-24","o":5.29,"h":5.37,"l":5.15,"c":5.3,"v":17100},{"d":"2025-01-27","o":5.25,"h":5.25,"l":4.9,"c":5.1,"v":79100},{"d":"2025-01-28","o":5.09,"h":5.18,"l":5.06,"c":5.1,"v":62600},{"d":"2025-01-29","o":5.32,"h":5.32,"l":5.08,"c":5.1,"v":33300},{"d":"2025-01-30","o":5.16,"h":5.18,"l":5.01,"c":5.02,"v":14800},{"d":"2025-01-31","o":5.02,"h":5.13,"l":5,"c":5.05,"v":23300},{"d":"2025-02-03","o":4.98,"h":5.12,"l":4.83,"c":5,"v":18900},{"d":"2025-02-04","o":5.02,"h":5.45,"l":4.99,"c":5.25,"v":24800},{"d":"2025-02-05","o":5.3,"h":5.44,"l":5.02,"c":5.23,"v":15200},{"d":"2025-02-06","o":5.21,"h":5.21,"l":4.97,"c":5,"v":57600},{"d":"2025-02-07","o":5.06,"h":5.19,"l":5,"c":5.15,"v":127500},{"d":"2025-02-10","o":5.19,"h":5.3,"l":5.04,"c":5.04,"v":31100},{"d":"2025-02-11","o":5.18,"h":5.3,"l":5.02,"c":5.02,"v":26600},{"d":"2025-02-12","o":4.99,"h":5.02,"l":4.84,"c":4.84,"v":16700},{"d":"2025-02-13","o":4.9,"h":4.95,"l":4.8,"c":4.9,"v":39100},{"d":"2025-02-14","o":5.3,"h":6.1,"l":5.15,"c":5.84,"v":208100},{"d":"2025-02-18","o":6.12,"h":6.41,"l":5.55,"c":5.62,"v":126600},{"d":"2025-02-19","o":5.72,"h":5.74,"l":5.65,"c":5.69,"v":58300},{"d":"2025-02-20","o":5.79,"h":5.87,"l":5.34,"c":5.69,"v":96700},{"d":"2025-02-21","o":5.63,"h":5.68,"l":5.21,"c":5.23,"v":81200},{"d":"2025-02-24","o":5.58,"h":5.72,"l":5.25,"c":5.25,"v":122200},{"d":"2025-02-25","o":5.26,"h":5.64,"l":5.01,"c":5.05,"v":94900},{"d":"2025-02-26","o":5.09,"h":5.22,"l":5.02,"c":5.2,"v":48600},{"d":"2025-02-27","o":5.16,"h":5.17,"l":5.02,"c":5.05,"v":33600},{"d":"2025-02-28","o":5.01,"h":5.01,"l":4.88,"c":4.94,"v":52600},{"d":"2025-03-03","o":5.1,"h":5.1,"l":4.85,"c":4.96,"v":68100},{"d":"2025-03-04","o":4.95,"h":5,"l":4.85,"c":4.9,"v":35400},{"d":"2025-03-05","o":4.95,"h":5.09,"l":4.85,"c":4.95,"v":34200},{"d":"2025-03-06","o":4.94,"h":5.19,"l":4.87,"c":5.07,"v":86500},{"d":"2025-03-07","o":5.17,"h":5.25,"l":5.01,"c":5.07,"v":32900},{"d":"2025-03-10","o":5.11,"h":5.11,"l":4.74,"c":4.77,"v":85600},{"d":"2025-03-11","o":4.82,"h":5.05,"l":4.75,"c":4.92,"v":34900},{"d":"2025-03-12","o":5.03,"h":5.03,"l":4.8,"c":4.97,"v":58500},{"d":"2025-03-13","o":4.99,"h":5,"l":4.75,"c":4.78,"v":23900},{"d":"2025-03-14","o":4.8,"h":4.99,"l":4.8,"c":4.94,"v":45900},{"d":"2025-03-17","o":4.99,"h":5.02,"l":4.8,"c":4.94,"v":49300},{"d":"2025-03-18","o":4.97,"h":5.05,"l":4.82,"c":4.89,"v":59100},{"d":"2025-03-19","o":4.92,"h":5.05,"l":4.84,"c":4.99,"v":64400},{"d":"2025-03-20","o":5,"h":5.04,"l":4.83,"c":4.9,"v":404800},{"d":"2025-03-21","o":4.9,"h":5.17,"l":4.9,"c":5.17,"v":113000},{"d":"2025-03-24","o":5.25,"h":5.3,"l":5.05,"c":5.1,"v":63000},{"d":"2025-03-25","o":5.1,"h":5.13,"l":5.05,"c":5.06,"v":38900},{"d":"2025-03-26","o":5.06,"h":5.17,"l":5,"c":5.02,"v":21900},{"d":"2025-03-27","o":5.05,"h":5.06,"l":4.87,"c":4.99,"v":44500},{"d":"2025-03-28","o":4.95,"h":5.01,"l":4.83,"c":4.99,"v":75400},{"d":"2025-03-31","o":4.95,"h":4.99,"l":4.78,"c":4.83,"v":44300},{"d":"2025-04-01","o":4.7,"h":4.95,"l":4.7,"c":4.81,"v":32900},{"d":"2025-04-02","o":4.83,"h":4.85,"l":4.78,"c":4.8,"v":39100},{"d":"2025-04-03","o":4.76,"h":4.79,"l":4.55,"c":4.62,"v":45400},{"d":"2025-04-04","o":4.51,"h":4.55,"l":4.34,"c":4.48,"v":146900},{"d":"2025-04-07","o":4.36,"h":4.65,"l":4.05,"c":4.59,"v":78100},{"d":"2025-04-08","o":4.71,"h":4.71,"l":4.21,"c":4.25,"v":90000},{"d":"2025-04-09","o":4.3,"h":4.6,"l":4.12,"c":4.26,"v":69500},{"d":"2025-04-10","o":4.07,"h":4.16,"l":3.65,"c":3.65,"v":267200},{"d":"2025-04-11","o":3.74,"h":3.8,"l":3.67,"c":3.75,"v":79900},{"d":"2025-04-14","o":3.72,"h":3.89,"l":3.7,"c":3.76,"v":27700},{"d":"2025-04-15","o":3.72,"h":3.81,"l":3.65,"c":3.65,"v":32200},{"d":"2025-04-16","o":3.6,"h":3.83,"l":3.46,"c":3.58,"v":46600},{"d":"2025-04-17","o":3.59,"h":3.61,"l":3.5,"c":3.58,"v":29500},{"d":"2025-04-21","o":3.53,"h":3.56,"l":3.2,"c":3.35,"v":94200},{"d":"2025-04-22","o":3.37,"h":3.54,"l":3.3,"c":3.38,"v":55100},{"d":"2025-04-23","o":3.47,"h":3.62,"l":3.44,"c":3.52,"v":23200},{"d":"2025-04-24","o":3.52,"h":3.59,"l":3.47,"c":3.55,"v":36500},{"d":"2025-04-25","o":3.52,"h":3.55,"l":3.48,"c":3.5,"v":38700},{"d":"2025-04-28","o":3.48,"h":3.62,"l":3.48,"c":3.5,"v":22200},{"d":"2025-04-29","o":3.5,"h":3.55,"l":3.38,"c":3.48,"v":52600},{"d":"2025-04-30","o":3.44,"h":3.5,"l":3.38,"c":3.45,"v":60800},{"d":"2025-05-01","o":3.5,"h":3.57,"l":3.43,"c":3.44,"v":15500},{"d":"2025-05-02","o":3.44,"h":3.62,"l":3.41,"c":3.6,"v":89400},{"d":"2025-05-05","o":3.53,"h":3.59,"l":3.37,"c":3.38,"v":44600},{"d":"2025-05-06","o":3.36,"h":3.52,"l":3.35,"c":3.49,"v":65400},{"d":"2025-05-07","o":3.48,"h":3.59,"l":3.45,"c":3.59,"v":11700},{"d":"2025-05-08","o":3.53,"h":3.58,"l":3.35,"c":3.49,"v":92300},{"d":"2025-05-09","o":3.45,"h":3.53,"l":3.34,"c":3.43,"v":83700},{"d":"2025-05-12","o":3.45,"h":3.62,"l":3.36,"c":3.36,"v":97800},{"d":"2025-05-13","o":3.36,"h":3.56,"l":3.26,"c":3.49,"v":156900},{"d":"2025-05-14","o":3.47,"h":3.55,"l":3.43,"c":3.48,"v":235800},{"d":"2025-05-15","o":3.47,"h":3.59,"l":3.45,"c":3.49,"v":64700},{"d":"2025-05-16","o":3.5,"h":3.58,"l":3.49,"c":3.52,"v":108700},{"d":"2025-05-19","o":3.65,"h":4,"l":3.6,"c":3.94,"v":112700},{"d":"2025-05-20","o":3.95,"h":3.96,"l":3.8,"c":3.8,"v":26500},{"d":"2025-05-21","o":3.8,"h":3.8,"l":3.65,"c":3.65,"v":31900},{"d":"2025-05-22","o":3.62,"h":4.16,"l":3.62,"c":4.13,"v":118500},{"d":"2025-05-23","o":4.13,"h":4.14,"l":4.01,"c":4.06,"v":52000},{"d":"2025-05-27","o":4.06,"h":4.26,"l":4.03,"c":4.15,"v":70500},{"d":"2025-05-28","o":4.17,"h":4.18,"l":3.85,"c":3.87,"v":51800},{"d":"2025-05-29","o":3.94,"h":4.24,"l":3.85,"c":4.15,"v":90300},{"d":"2025-05-30","o":4.15,"h":4.15,"l":3.97,"c":4.01,"v":23800},{"d":"2025-06-02","o":4.06,"h":4.14,"l":3.98,"c":3.99,"v":32600},{"d":"2025-06-03","o":4.02,"h":4.03,"l":3.91,"c":3.91,"v":16700},{"d":"2025-06-04","o":3.91,"h":4.09,"l":3.9,"c":4,"v":18700},{"d":"2025-06-05","o":3.99,"h":4.15,"l":3.96,"c":4,"v":17600},{"d":"2025-06-06","o":3.99,"h":4.06,"l":3.91,"c":4.03,"v":29700},{"d":"2025-06-09","o":3.98,"h":4.04,"l":3.92,"c":3.96,"v":24600},{"d":"2025-06-10","o":4.06,"h":4.08,"l":3.97,"c":4.02,"v":13200},{"d":"2025-06-11","o":4.07,"h":4.17,"l":4.01,"c":4.15,"v":29600},{"d":"2025-06-12","o":4.12,"h":4.37,"l":4.03,"c":4.36,"v":55100},{"d":"2025-06-13","o":4.28,"h":4.36,"l":4.05,"c":4.05,"v":44300},{"d":"2025-06-16","o":4.16,"h":4.33,"l":4.1,"c":4.17,"v":25300},{"d":"2025-06-17","o":4.17,"h":4.25,"l":4.04,"c":4.19,"v":19700},{"d":"2025-06-18","o":4.14,"h":4.29,"l":4.1,"c":4.15,"v":18200},{"d":"2025-06-20","o":4.1,"h":4.24,"l":3.99,"c":4.08,"v":55400},{"d":"2025-06-23","o":4.01,"h":4.24,"l":4.01,"c":4.16,"v":24700},{"d":"2025-06-24","o":4.16,"h":4.33,"l":4.12,"c":4.23,"v":35300},{"d":"2025-06-25","o":4.17,"h":4.29,"l":3.93,"c":4.21,"v":26700},{"d":"2025-06-26","o":4.12,"h":4.45,"l":4.12,"c":4.44,"v":52500},{"d":"2025-06-27","o":4.39,"h":4.69,"l":4.39,"c":4.64,"v":110900},{"d":"2025-06-30","o":4.71,"h":4.71,"l":4.33,"c":4.44,"v":20600},{"d":"2025-07-01","o":4.43,"h":4.59,"l":4.34,"c":4.45,"v":35000},{"d":"2025-07-02","o":4.46,"h":4.68,"l":4.46,"c":4.53,"v":27800},{"d":"2025-07-03","o":4.56,"h":4.65,"l":4.48,"c":4.48,"v":10100},{"d":"2025-07-07","o":4.65,"h":4.8,"l":4.6,"c":4.75,"v":98000},{"d":"2025-07-08","o":4.79,"h":4.94,"l":4.75,"c":4.83,"v":61100},{"d":"2025-07-09","o":4.9,"h":4.91,"l":4.67,"c":4.82,"v":38000},{"d":"2025-07-10","o":4.84,"h":4.9,"l":4.66,"c":4.87,"v":41700},{"d":"2025-07-11","o":4.77,"h":4.87,"l":4.7,"c":4.81,"v":17100},{"d":"2025-07-14","o":4.85,"h":4.86,"l":4.55,"c":4.64,"v":29100},{"d":"2025-07-15","o":4.78,"h":4.8,"l":4.6,"c":4.6,"v":29100},{"d":"2025-07-16","o":4.72,"h":4.73,"l":4.52,"c":4.52,"v":11900},{"d":"2025-07-17","o":4.58,"h":4.85,"l":4.47,"c":4.53,"v":64000},{"d":"2025-07-18","o":4.5,"h":4.65,"l":4.35,"c":4.51,"v":51900},{"d":"2025-07-21","o":4.57,"h":4.68,"l":4.56,"c":4.56,"v":17400},{"d":"2025-07-22","o":4.58,"h":4.75,"l":4.4,"c":4.64,"v":46900},{"d":"2025-07-23","o":4.61,"h":4.92,"l":4.53,"c":4.89,"v":57400},{"d":"2025-07-24","o":4.93,"h":4.93,"l":4.56,"c":4.7,"v":20800},{"d":"2025-07-25","o":4.78,"h":4.84,"l":4.5,"c":4.68,"v":26900},{"d":"2025-07-28","o":4.69,"h":4.85,"l":4.54,"c":4.74,"v":19000},{"d":"2025-07-29","o":4.77,"h":4.77,"l":4.6,"c":4.68,"v":18700},{"d":"2025-07-30","o":4.62,"h":4.72,"l":4.62,"c":4.62,"v":11400},{"d":"2025-07-31","o":4.62,"h":4.77,"l":4.59,"c":4.71,"v":21500},{"d":"2025-08-01","o":4.69,"h":4.71,"l":4.3,"c":4.56,"v":90100},{"d":"2025-08-04","o":4.56,"h":4.71,"l":4.42,"c":4.43,"v":22700},{"d":"2025-08-05","o":4.45,"h":4.61,"l":4.35,"c":4.51,"v":36000},{"d":"2025-08-06","o":4.47,"h":4.55,"l":4.43,"c":4.48,"v":20200},{"d":"2025-08-07","o":4.61,"h":5.2,"l":4.61,"c":5.09,"v":105100},{"d":"2025-08-08","o":5.01,"h":5.05,"l":4.79,"c":4.85,"v":39200},{"d":"2025-08-11","o":4.97,"h":5.13,"l":4.72,"c":4.75,"v":44300},{"d":"2025-08-12","o":4.82,"h":4.84,"l":4.58,"c":4.63,"v":17600},{"d":"2025-08-13","o":4.71,"h":5.03,"l":4.6,"c":4.94,"v":60800},{"d":"2025-08-14","o":4.99,"h":5.1,"l":4.9,"c":5.05,"v":57100},{"d":"2025-08-15","o":5.1,"h":5.18,"l":4.99,"c":5.07,"v":59500},{"d":"2025-08-18","o":5.18,"h":5.95,"l":5.18,"c":5.88,"v":200500},{"d":"2025-08-19","o":5.94,"h":5.95,"l":5.4,"c":5.4,"v":94500},{"d":"2025-08-20","o":5.41,"h":5.89,"l":5.41,"c":5.85,"v":101600},{"d":"2025-08-21","o":5.89,"h":5.89,"l":5.4,"c":5.44,"v":64300},{"d":"2025-08-22","o":5.49,"h":6.19,"l":5.49,"c":6.02,"v":190200},{"d":"2025-08-25","o":6.06,"h":6.24,"l":5.95,"c":5.99,"v":46900},{"d":"2025-08-26","o":6.08,"h":6.1,"l":5.91,"c":5.97,"v":93700},{"d":"2025-08-27","o":6.09,"h":6.09,"l":5.95,"c":5.97,"v":59400},{"d":"2025-08-28","o":6.03,"h":6.44,"l":5.82,"c":6.39,"v":176500},{"d":"2025-08-29","o":6.41,"h":6.44,"l":6.07,"c":6.33,"v":146200},{"d":"2025-09-02","o":6.19,"h":6.19,"l":5.79,"c":5.93,"v":83900},{"d":"2025-09-03","o":5.99,"h":6.03,"l":5.66,"c":5.8,"v":37600},{"d":"2025-09-04","o":5.83,"h":6.44,"l":5.63,"c":6.41,"v":136100},{"d":"2025-09-05","o":6.5,"h":6.68,"l":6.18,"c":6.42,"v":232600},{"d":"2025-09-08","o":6.44,"h":8,"l":6.36,"c":7.93,"v":1955100},{"d":"2025-09-09","o":8.16,"h":8.3,"l":7.77,"c":7.94,"v":468900},{"d":"2025-09-10","o":8.1,"h":8.24,"l":7.87,"c":8.07,"v":303200},{"d":"2025-09-11","o":8.15,"h":9.28,"l":8.15,"c":8.8,"v":961100},{"d":"2025-09-12","o":8.95,"h":9.5,"l":8.8,"c":9.24,"v":503800},{"d":"2025-09-15","o":9.24,"h":9.61,"l":8.74,"c":9.28,"v":462600},{"d":"2025-09-16","o":9.27,"h":9.4,"l":9.03,"c":9.3,"v":251900},{"d":"2025-09-17","o":9.36,"h":9.4,"l":8.41,"c":8.74,"v":459900},{"d":"2025-09-18","o":8.92,"h":9.7,"l":8.91,"c":9.5,"v":450600},{"d":"2025-09-19","o":9.57,"h":9.7,"l":9,"c":9.04,"v":306400},{"d":"2025-09-22","o":8.95,"h":9.4,"l":8.75,"c":8.93,"v":325700},{"d":"2025-09-23","o":8.9,"h":10.25,"l":8.81,"c":9.65,"v":522300},{"d":"2025-09-24","o":9.66,"h":10.06,"l":9.04,"c":9.04,"v":248500},{"d":"2025-09-25","o":8.98,"h":9.23,"l":8.75,"c":8.97,"v":210900},{"d":"2025-09-26","o":8.98,"h":9.47,"l":8.86,"c":9.44,"v":321600},{"d":"2025-09-29","o":9.55,"h":9.61,"l":9.2,"c":9.24,"v":188200},{"d":"2025-09-30","o":9.3,"h":9.47,"l":9.01,"c":9.26,"v":134500},{"d":"2025-10-01","o":9.27,"h":10.09,"l":9.1,"c":9.68,"v":502600},{"d":"2025-10-02","o":9.83,"h":9.91,"l":8.28,"c":8.9,"v":669700},{"d":"2025-10-03","o":8.94,"h":9.5,"l":8.94,"c":9.17,"v":280700},{"d":"2025-10-06","o":9.46,"h":10.74,"l":9.46,"c":10.44,"v":968900},{"d":"2025-10-07","o":10.57,"h":10.8,"l":10,"c":10.22,"v":392800},{"d":"2025-10-08","o":10.2,"h":10.34,"l":9.55,"c":9.77,"v":395100},{"d":"2025-10-09","o":9.52,"h":10.31,"l":9.34,"c":10,"v":481600},{"d":"2025-10-10","o":10.03,"h":10.23,"l":8.76,"c":8.85,"v":559600},{"d":"2025-10-13","o":8.97,"h":9.38,"l":8.91,"c":9.29,"v":300300},{"d":"2025-10-14","o":9.11,"h":9.18,"l":8.15,"c":8.22,"v":589200},{"d":"2025-10-15","o":8.35,"h":8.69,"l":8.06,"c":8.38,"v":387500},{"d":"2025-10-16","o":8.38,"h":8.43,"l":7.66,"c":7.8,"v":404000},{"d":"2025-10-17","o":7.71,"h":7.85,"l":7.45,"c":7.49,"v":147900},{"d":"2025-10-20","o":7.49,"h":8.14,"l":7.49,"c":7.94,"v":193100},{"d":"2025-10-21","o":7.88,"h":7.89,"l":7.58,"c":7.64,"v":138700},{"d":"2025-10-22","o":7.58,"h":7.61,"l":7.3,"c":7.41,"v":133000},{"d":"2025-10-23","o":7.41,"h":7.94,"l":7.31,"c":7.86,"v":105900},{"d":"2025-10-24","o":7.88,"h":8.09,"l":7.7,"c":7.81,"v":136500},{"d":"2025-10-27","o":8.22,"h":8.63,"l":7.93,"c":8.14,"v":164900},{"d":"2025-10-28","o":8.12,"h":8.35,"l":7.86,"c":7.9,"v":135900},{"d":"2025-10-29","o":7.95,"h":8.22,"l":7.95,"c":8.1,"v":124800},{"d":"2025-10-30","o":8.2,"h":8.46,"l":7.8,"c":7.93,"v":270800},{"d":"2025-10-31","o":8,"h":8.1,"l":7.9,"c":7.93,"v":79200},{"d":"2025-11-03","o":7.97,"h":7.97,"l":7.8,"c":7.81,"v":133300},{"d":"2025-11-04","o":7.61,"h":7.61,"l":7.15,"c":7.2,"v":152100},{"d":"2025-11-05","o":7.19,"h":7.6,"l":7.12,"c":7.14,"v":215100},{"d":"2025-11-06","o":7.09,"h":7.28,"l":6.93,"c":7.05,"v":262700},{"d":"2025-11-07","o":6.84,"h":7.5,"l":6.84,"c":7.46,"v":128700},{"d":"2025-11-10","o":7.48,"h":7.81,"l":7.34,"c":7.53,"v":143100},{"d":"2025-11-11","o":7.47,"h":7.81,"l":7.38,"c":7.75,"v":174100},{"d":"2025-11-12","o":7.8,"h":7.8,"l":7.38,"c":7.59,"v":99700},{"d":"2025-11-13","o":7.48,"h":7.48,"l":7.21,"c":7.33,"v":88800},{"d":"2025-11-14","o":7.07,"h":7.34,"l":7.03,"c":7.28,"v":116000},{"d":"2025-11-17","o":7.16,"h":7.41,"l":7,"c":7.1,"v":123000},{"d":"2025-11-18","o":7,"h":7.26,"l":6.91,"c":7.14,"v":87400},{"d":"2025-11-19","o":7.16,"h":7.45,"l":7.16,"c":7.22,"v":124500},{"d":"2025-11-20","o":7.31,"h":7.45,"l":6.98,"c":7.06,"v":94000},{"d":"2025-11-21","o":7,"h":7.22,"l":6.75,"c":7.15,"v":119500},{"d":"2025-11-24","o":7.24,"h":7.52,"l":7.1,"c":7.36,"v":69900},{"d":"2025-11-25","o":7.31,"h":7.58,"l":7,"c":7.53,"v":121100},{"d":"2025-11-26","o":7.56,"h":7.9,"l":7.49,"c":7.74,"v":82500},{"d":"2025-11-28","o":7.75,"h":7.93,"l":7.75,"c":7.85,"v":21900},{"d":"2025-12-01","o":7.82,"h":7.9,"l":7.75,"c":7.87,"v":48400},{"d":"2025-12-02","o":8.28,"h":8.65,"l":8.18,"c":8.65,"v":153700},{"d":"2025-12-03","o":8.63,"h":8.76,"l":8.36,"c":8.76,"v":75500},{"d":"2025-12-04","o":8.77,"h":8.79,"l":8.6,"c":8.61,"v":45400},{"d":"2025-12-05","o":8.68,"h":9.04,"l":8.63,"c":8.91,"v":77100},{"d":"2025-12-08","o":8.93,"h":8.94,"l":8.19,"c":8.74,"v":80900},{"d":"2025-12-09","o":8.6,"h":8.91,"l":8.52,"c":8.82,"v":101600},{"d":"2025-12-10","o":8.72,"h":9.51,"l":8.7,"c":9.34,"v":258300},{"d":"2025-12-11","o":8.75,"h":11.25,"l":8.5,"c":10.99,"v":736800},{"d":"2025-12-12","o":10.98,"h":11.55,"l":10.57,"c":10.98,"v":346200},{"d":"2025-12-15","o":10.98,"h":11.74,"l":10.75,"c":11.54,"v":221100},{"d":"2025-12-16","o":11.54,"h":11.98,"l":11.14,"c":11.88,"v":261600},{"d":"2025-12-17","o":11.98,"h":12.39,"l":11.9,"c":12.19,"v":397800},{"d":"2025-12-18","o":12.45,"h":12.65,"l":11.89,"c":11.98,"v":369500},{"d":"2025-12-19","o":11.98,"h":12.5,"l":11.98,"c":12.2,"v":169700},{"d":"2025-12-22","o":12.44,"h":13.26,"l":12.16,"c":12.76,"v":450900},{"d":"2025-12-23","o":12.74,"h":13.19,"l":12.26,"c":12.83,"v":389700},{"d":"2025-12-24","o":12.88,"h":12.88,"l":12.2,"c":12.48,"v":179500},{"d":"2025-12-26","o":12.61,"h":12.92,"l":12.48,"c":12.76,"v":132900},{"d":"2025-12-29","o":12.59,"h":12.6,"l":11.6,"c":11.97,"v":442400},{"d":"2025-12-30","o":11.9,"h":12.69,"l":11.9,"c":12.64,"v":167300},{"d":"2025-12-31","o":12.8,"h":12.88,"l":12.52,"c":12.55,"v":137800},{"d":"2026-01-02","o":12.69,"h":13.27,"l":12.55,"c":12.95,"v":251700},{"d":"2026-01-05","o":13.18,"h":13.56,"l":12.98,"c":13.25,"v":306500},{"d":"2026-01-06","o":13.35,"h":13.8,"l":13.25,"c":13.67,"v":316500},{"d":"2026-01-07","o":13.57,"h":13.63,"l":13.03,"c":13.4,"v":188300},{"d":"2026-01-08","o":13.35,"h":13.74,"l":12.72,"c":13.05,"v":146600},{"d":"2026-01-09","o":13.23,"h":13.97,"l":13.18,"c":13.92,"v":296000},{"d":"2026-01-12","o":13.86,"h":14.33,"l":13.55,"c":13.91,"v":364400},{"d":"2026-01-13","o":14.1,"h":14.7,"l":13.91,"c":14.25,"v":316200},{"d":"2026-01-14","o":14.17,"h":14.21,"l":13.71,"c":13.88,"v":245000},{"d":"2026-01-15","o":13.88,"h":14.5,"l":13.6,"c":14.2,"v":307400},{"d":"2026-01-16","o":14.31,"h":15.22,"l":14.2,"c":14.74,"v":413000},{"d":"2026-01-20","o":14.61,"h":16.27,"l":14.1,"c":15.94,"v":1372000},{"d":"2026-01-21","o":16.13,"h":17.3,"l":15.99,"c":17.03,"v":1138800},{"d":"2026-01-22","o":17.26,"h":17.44,"l":15.93,"c":16.53,"v":665800},{"d":"2026-01-23","o":16.34,"h":16.83,"l":16,"c":16.47,"v":244500},{"d":"2026-01-26","o":16.67,"h":16.7,"l":16.17,"c":16.37,"v":325800},{"d":"2026-01-27","o":16.57,"h":17.95,"l":16.41,"c":17.6,"v":526800},{"d":"2026-01-28","o":17.76,"h":18.47,"l":17.55,"c":18.28,"v":741200},{"d":"2026-01-29","o":18.2,"h":18.21,"l":16.53,"c":17.39,"v":460300},{"d":"2026-01-30","o":17.32,"h":17.8,"l":16.36,"c":16.81,"v":423000},{"d":"2026-02-02","o":16.65,"h":18.59,"l":16.54,"c":17.65,"v":466000},{"d":"2026-02-03","o":17.92,"h":17.99,"l":17,"c":17.6,"v":456300},{"d":"2026-02-04","o":17.96,"h":17.99,"l":15.2,"c":15.75,"v":454500},{"d":"2026-02-05","o":15.49,"h":16.34,"l":15.46,"c":15.87,"v":483400},{"d":"2026-02-06","o":10.28,"h":11.74,"l":10.02,"c":11.12,"v":1603700},{"d":"2026-02-09","o":11,"h":12.64,"l":10.51,"c":12.56,"v":917900},{"d":"2026-02-10","o":12.59,"h":13.26,"l":12.28,"c":12.99,"v":561600},{"d":"2026-02-11","o":13.01,"h":13.23,"l":11.28,"c":11.49,"v":779200},{"d":"2026-02-12","o":11.53,"h":11.85,"l":10.88,"c":10.99,"v":365600},{"d":"2026-02-13","o":10.98,"h":11.61,"l":10.93,"c":11.42,"v":289000},{"d":"2026-02-17","o":11.12,"h":11.74,"l":10.85,"c":11.52,"v":251100},{"d":"2026-02-18","o":11.56,"h":12.23,"l":11.43,"c":11.86,"v":203100},{"d":"2026-02-19","o":11.65,"h":11.81,"l":11.41,"c":11.79,"v":219900},{"d":"2026-02-20","o":11.74,"h":12.29,"l":11.7,"c":11.88,"v":175300},{"d":"2026-02-23","o":11.81,"h":11.84,"l":11.34,"c":11.63,"v":158900},{"d":"2026-02-24","o":11.6,"h":12.47,"l":11.6,"c":12.27,"v":204900},{"d":"2026-02-25","o":12.38,"h":12.92,"l":12.37,"c":12.76,"v":146600},{"d":"2026-02-26","o":12.83,"h":13,"l":12.41,"c":12.98,"v":156800},{"d":"2026-02-27","o":12.62,"h":13.09,"l":12.59,"c":13.05,"v":125300},{"d":"2026-03-02","o":12.85,"h":14.18,"l":12.85,"c":14.04,"v":283500},{"d":"2026-03-03","o":13.55,"h":13.79,"l":13.01,"c":13.41,"v":211100},{"d":"2026-03-04","o":13.64,"h":14.37,"l":13.1,"c":14.09,"v":170700},{"d":"2026-03-05","o":13.98,"h":14.45,"l":13.53,"c":13.87,"v":133300},{"d":"2026-03-06","o":13.4,"h":13.74,"l":12.89,"c":12.92,"v":124400},{"d":"2026-03-09","o":12.38,"h":12.87,"l":12.16,"c":12.83,"v":201500},{"d":"2026-03-10","o":12.91,"h":13.48,"l":12.82,"c":13.15,"v":109200},{"d":"2026-03-11","o":13.34,"h":13.8,"l":13.19,"c":13.75,"v":114000},{"d":"2026-03-12","o":13.43,"h":13.45,"l":12.63,"c":12.78,"v":137800},{"d":"2026-03-13","o":12.78,"h":13.63,"l":12.78,"c":12.98,"v":131900},{"d":"2026-03-16","o":12.11,"h":13,"l":11.42,"c":11.65,"v":735000},{"d":"2026-03-17","o":11.41,"h":11.75,"l":10.96,"c":11.31,"v":394300},{"d":"2026-03-18","o":11.31,"h":11.32,"l":10.67,"c":11.06,"v":181800},{"d":"2026-03-19","o":10.84,"h":11.65,"l":10.66,"c":11.57,"v":122800},{"d":"2026-03-20","o":11.41,"h":11.58,"l":10.88,"c":10.94,"v":102600},{"d":"2026-03-23","o":10.9,"h":11.48,"l":10.75,"c":11.3,"v":109000},{"d":"2026-03-24","o":11.17,"h":11.77,"l":11.14,"c":11.48,"v":155500},{"d":"2026-03-25","o":11.57,"h":12.09,"l":11.48,"c":12.02,"v":88000},{"d":"2026-03-26","o":11.79,"h":12,"l":11.47,"c":11.48,"v":152100},{"d":"2026-03-27","o":11.4,"h":11.68,"l":11.2,"c":11.45,"v":111700},{"d":"2026-03-30","o":11.55,"h":11.73,"l":10.9,"c":11.1,"v":116300},{"d":"2026-03-31","o":11.3,"h":11.7,"l":11.15,"c":11.68,"v":110038},{"d":"2026-04-01","o":11.88,"h":12.45,"l":11.68,"c":11.95,"v":174933},{"d":"2026-04-02","o":11.62,"h":12.25,"l":11.41,"c":12.12,"v":103903},{"d":"2026-04-06","o":12.27,"h":13,"l":12.1,"c":12.27,"v":250536},{"d":"2026-04-07","o":12.15,"h":12.55,"l":11.82,"c":12.15,"v":132181},{"d":"2026-04-08","o":12.68,"h":13.27,"l":12.68,"c":13.03,"v":123204},{"d":"2026-04-09","o":13.09,"h":14.18,"l":13.09,"c":13.96,"v":195521},{"d":"2026-04-10","o":14.09,"h":14.94,"l":13.72,"c":14.75,"v":121832},{"d":"2026-04-13","o":14.81,"h":16.8,"l":14.81,"c":16.66,"v":438687},{"d":"2026-04-14","o":17.41,"h":17.41,"l":15.65,"c":15.97,"v":214784},{"d":"2026-04-15","o":15.87,"h":16.12,"l":15.24,"c":15.9,"v":130448},{"d":"2026-04-16","o":16,"h":16.41,"l":15.76,"c":16.4,"v":113196},{"d":"2026-04-17","o":16.67,"h":16.88,"l":15.72,"c":16.21,"v":142428},{"d":"2026-04-20","o":16.54,"h":16.98,"l":16.21,"c":16.72,"v":130023},{"d":"2026-04-21","o":16.94,"h":17.4,"l":16.5,"c":16.81,"v":129345},{"d":"2026-04-22","o":17.15,"h":18.75,"l":16.56,"c":18,"v":747927},{"d":"2026-04-23","o":18.02,"h":18.71,"l":16.61,"c":17.24,"v":287716},{"d":"2026-04-24","o":17.76,"h":19.74,"l":17.22,"c":18.77,"v":564456},{"d":"2026-04-27","o":18.64,"h":18.67,"l":17.35,"c":17.73,"v":258129},{"d":"2026-04-28","o":17.36,"h":17.66,"l":16.25,"c":16.6,"v":168448},{"d":"2026-04-29","o":16.85,"h":17.28,"l":16.34,"c":16.57,"v":145686},{"d":"2026-04-30","o":17.2,"h":17.94,"l":16.7,"c":17.41,"v":281421},{"d":"2026-05-01","o":17.13,"h":17.63,"l":16.89,"c":17.13,"v":222407},{"d":"2026-05-04","o":17.4,"h":17.77,"l":16.12,"c":16.48,"v":196120},{"d":"2026-05-05","o":16.76,"h":18.14,"l":16.75,"c":17.93,"v":221902},{"d":"2026-05-06","o":18.04,"h":18.25,"l":17.23,"c":18.19,"v":204596},{"d":"2026-05-07","o":18.25,"h":18.33,"l":17.04,"c":18.21,"v":217271},{"d":"2026-05-08","o":22,"h":23.9,"l":20.61,"c":21.49,"v":915134},{"d":"2026-05-11","o":21.89,"h":22.95,"l":20.29,"c":22.68,"v":608107},{"d":"2026-05-12","o":22.7,"h":22.84,"l":19.94,"c":20.96,"v":440228},{"d":"2026-05-13","o":21.9,"h":21.92,"l":20.33,"c":20.71,"v":260498},{"d":"2026-05-14","o":21.15,"h":22.54,"l":20.77,"c":22.45,"v":333091},{"d":"2026-05-15","o":21.41,"h":21.49,"l":20.05,"c":21.08,"v":248522},{"d":"2026-05-18","o":21.5,"h":21.65,"l":19.63,"c":20.01,"v":256480},{"d":"2026-05-19","o":19.63,"h":20.47,"l":19.13,"c":19.67,"v":212146}]