[{"d":"1980-12-12","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":469033600},{"d":"1980-12-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":175884800},{"d":"1980-12-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":105728000},{"d":"1980-12-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":86441600},{"d":"1980-12-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":73449600},{"d":"1980-12-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":48630400},{"d":"1980-12-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":37363200},{"d":"1980-12-23","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":46950400},{"d":"1980-12-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":48003200},{"d":"1980-12-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":55574400},{"d":"1980-12-29","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":93161600},{"d":"1980-12-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":68880000},{"d":"1980-12-31","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":35750400},{"d":"1981-01-02","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":21660800},{"d":"1981-01-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":35728000},{"d":"1981-01-06","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":45158400},{"d":"1981-01-07","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":55686400},{"d":"1981-01-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":39827200},{"d":"1981-01-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":21504000},{"d":"1981-01-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":23699200},{"d":"1981-01-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":23049600},{"d":"1981-01-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":14291200},{"d":"1981-01-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":14067200},{"d":"1981-01-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":13395200},{"d":"1981-01-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":41574400},{"d":"1981-01-20","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":30083200},{"d":"1981-01-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":15904000},{"d":"1981-01-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":35548800},{"d":"1981-01-23","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":11222400},{"d":"1981-01-26","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":24640000},{"d":"1981-01-27","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":23699200},{"d":"1981-01-28","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":28156800},{"d":"1981-01-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":43904000},{"d":"1981-01-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":46188800},{"d":"1981-02-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":23766400},{"d":"1981-02-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":19152000},{"d":"1981-02-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":27865600},{"d":"1981-02-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":7929600},{"d":"1981-02-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":13865600},{"d":"1981-02-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":16755200},{"d":"1981-02-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":18345600},{"d":"1981-02-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":13843200},{"d":"1981-02-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":14560000},{"d":"1981-02-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":11155200},{"d":"1981-02-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":12275200},{"d":"1981-02-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":19241600},{"d":"1981-02-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":22310400},{"d":"1981-02-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":24371200},{"d":"1981-02-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":14112000},{"d":"1981-02-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":16979200},{"d":"1981-02-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":19488000},{"d":"1981-02-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":10841600},{"d":"1981-02-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":14761600},{"d":"1981-03-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":11760000},{"d":"1981-03-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":16172800},{"d":"1981-03-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":13708800},{"d":"1981-03-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":5376000},{"d":"1981-03-06","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":11603200},{"d":"1981-03-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15321600},{"d":"1981-03-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":28380800},{"d":"1981-03-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":29859200},{"d":"1981-03-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":59248000},{"d":"1981-03-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":231302400},{"d":"1981-03-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":37228800},{"d":"1981-03-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":43747200},{"d":"1981-03-18","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":36937600},{"d":"1981-03-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":37811200},{"d":"1981-03-20","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":14604800},{"d":"1981-03-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":22019200},{"d":"1981-03-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":28156800},{"d":"1981-03-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":7056000},{"d":"1981-03-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":12275200},{"d":"1981-03-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":12252800},{"d":"1981-03-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9900800},{"d":"1981-03-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15993600},{"d":"1981-04-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":34070400},{"d":"1981-04-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":31404800},{"d":"1981-04-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":16486400},{"d":"1981-04-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":22803200},{"d":"1981-04-07","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":10684800},{"d":"1981-04-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":21952000},{"d":"1981-04-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":12499200},{"d":"1981-04-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":33465600},{"d":"1981-04-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":16060800},{"d":"1981-04-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6652800},{"d":"1981-04-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":34048000},{"d":"1981-04-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":23878400},{"d":"1981-04-20","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":35347200},{"d":"1981-04-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":28537600},{"d":"1981-04-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":18995200},{"d":"1981-04-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":58016000},{"d":"1981-04-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":35056000},{"d":"1981-04-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":38528000},{"d":"1981-04-28","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":32188800},{"d":"1981-04-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":13641600},{"d":"1981-04-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":12611200},{"d":"1981-05-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":16553600},{"d":"1981-05-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":14448000},{"d":"1981-05-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":17539200},{"d":"1981-05-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":18950400},{"d":"1981-05-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":9363200},{"d":"1981-05-08","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":7907200},{"d":"1981-05-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":11939200},{"d":"1981-05-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4256000},{"d":"1981-05-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4905600},{"d":"1981-05-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4928000},{"d":"1981-05-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4905600},{"d":"1981-05-18","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":4166400},{"d":"1981-05-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":25424000},{"d":"1981-05-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":13283200},{"d":"1981-05-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":32211200},{"d":"1981-05-22","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":31427200},{"d":"1981-05-26","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":85344000},{"d":"1981-05-27","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":149497600},{"d":"1981-05-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":73987200},{"d":"1981-05-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":59382400},{"d":"1981-06-01","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":51251200},{"d":"1981-06-02","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":40432000},{"d":"1981-06-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":39446400},{"d":"1981-06-04","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":56067200},{"d":"1981-06-05","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":57680000},{"d":"1981-06-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":93497600},{"d":"1981-06-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":119593600},{"d":"1981-06-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":25222400},{"d":"1981-06-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":38976000},{"d":"1981-06-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":25804800},{"d":"1981-06-15","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":143763200},{"d":"1981-06-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":37251200},{"d":"1981-06-17","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":27574400},{"d":"1981-06-18","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":23049600},{"d":"1981-06-19","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":27507200},{"d":"1981-06-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":10841600},{"d":"1981-06-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":15030400},{"d":"1981-06-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":23027200},{"d":"1981-06-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":24259200},{"d":"1981-06-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":23788800},{"d":"1981-06-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":10595200},{"d":"1981-06-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":35907200},{"d":"1981-07-01","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":170464000},{"d":"1981-07-02","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":30284800},{"d":"1981-07-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":16531200},{"d":"1981-07-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15836800},{"d":"1981-07-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":16620800},{"d":"1981-07-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":32883200},{"d":"1981-07-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":55171200},{"d":"1981-07-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":45740800},{"d":"1981-07-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":19779200},{"d":"1981-07-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":10953600},{"d":"1981-07-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15232000},{"d":"1981-07-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":19824000},{"d":"1981-07-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":23654400},{"d":"1981-07-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":31942400},{"d":"1981-07-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":22668800},{"d":"1981-07-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":34451200},{"d":"1981-07-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":28851200},{"d":"1981-07-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":17337600},{"d":"1981-07-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":22848000},{"d":"1981-07-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":15500800},{"d":"1981-07-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9900800},{"d":"1981-07-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":10953600},{"d":"1981-08-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":12432000},{"d":"1981-08-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":31673600},{"d":"1981-08-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":17494400},{"d":"1981-08-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":10528000},{"d":"1981-08-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9206400},{"d":"1981-08-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":0},{"d":"1981-08-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":71456000},{"d":"1981-08-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":26275200},{"d":"1981-08-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":27484800},{"d":"1981-08-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":24192000},{"d":"1981-08-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":18905600},{"d":"1981-08-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":17001600},{"d":"1981-08-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":20675200},{"d":"1981-08-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":17113600},{"d":"1981-08-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":41910400},{"d":"1981-08-24","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23072000},{"d":"1981-08-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":40700800},{"d":"1981-08-26","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":33600000},{"d":"1981-08-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":25916800},{"d":"1981-08-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":38035200},{"d":"1981-08-31","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":40947200},{"d":"1981-09-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":37027200},{"d":"1981-09-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":19376000},{"d":"1981-09-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":37475200},{"d":"1981-09-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":15254400},{"d":"1981-09-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":25446400},{"d":"1981-09-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":30531200},{"d":"1981-09-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":34809600},{"d":"1981-09-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":17539200},{"d":"1981-09-14","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":27686400},{"d":"1981-09-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":19510400},{"d":"1981-09-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":19353600},{"d":"1981-09-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":19376000},{"d":"1981-09-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":26320000},{"d":"1981-09-21","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":49033600},{"d":"1981-09-22","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":47420800},{"d":"1981-09-23","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":28201600},{"d":"1981-09-24","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":18300800},{"d":"1981-09-25","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":34608000},{"d":"1981-09-28","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":91728000},{"d":"1981-09-29","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":94684800},{"d":"1981-09-30","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":49996800},{"d":"1981-10-01","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":61129600},{"d":"1981-10-02","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":45046400},{"d":"1981-10-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":43097600},{"d":"1981-10-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":28358400},{"d":"1981-10-07","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":38841600},{"d":"1981-10-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":31091200},{"d":"1981-10-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":54521600},{"d":"1981-10-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":27350400},{"d":"1981-10-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":44195200},{"d":"1981-10-14","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":30979200},{"d":"1981-10-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":29433600},{"d":"1981-10-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":36467200},{"d":"1981-10-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":20585600},{"d":"1981-10-20","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":35728000},{"d":"1981-10-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":76899200},{"d":"1981-10-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":32278400},{"d":"1981-10-23","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":27910400},{"d":"1981-10-26","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":27283200},{"d":"1981-10-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":85590400},{"d":"1981-10-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":44172800},{"d":"1981-10-29","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":30486400},{"d":"1981-10-30","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":52729600},{"d":"1981-11-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":36915200},{"d":"1981-11-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":28380800},{"d":"1981-11-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":23811200},{"d":"1981-11-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23363200},{"d":"1981-11-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":24595200},{"d":"1981-11-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":20384000},{"d":"1981-11-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":16755200},{"d":"1981-11-11","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":27440000},{"d":"1981-11-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":39916800},{"d":"1981-11-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":21011200},{"d":"1981-11-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":22556800},{"d":"1981-11-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":35414400},{"d":"1981-11-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":29142400},{"d":"1981-11-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":40006400},{"d":"1981-11-20","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":38102400},{"d":"1981-11-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":22960000},{"d":"1981-11-24","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":22153600},{"d":"1981-11-25","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":52550400},{"d":"1981-11-27","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":37251200},{"d":"1981-11-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23968000},{"d":"1981-12-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23385600},{"d":"1981-12-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":37564800},{"d":"1981-12-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":20428800},{"d":"1981-12-04","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":137155200},{"d":"1981-12-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":59292800},{"d":"1981-12-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":50624000},{"d":"1981-12-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":34272000},{"d":"1981-12-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":37408000},{"d":"1981-12-11","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":76092800},{"d":"1981-12-14","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":25244800},{"d":"1981-12-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":31315200},{"d":"1981-12-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":65452800},{"d":"1981-12-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":51452800},{"d":"1981-12-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":71724800},{"d":"1981-12-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":56403200},{"d":"1981-12-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":53827200},{"d":"1981-12-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":28896000},{"d":"1981-12-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":28918400},{"d":"1981-12-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":36579200},{"d":"1981-12-29","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":24236800},{"d":"1981-12-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":32188800},{"d":"1981-12-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":54656000},{"d":"1982-01-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":71254400},{"d":"1982-01-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":35840000},{"d":"1982-01-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":66080000},{"d":"1982-01-07","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":70044800},{"d":"1982-01-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":56604800},{"d":"1982-01-11","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":33331200},{"d":"1982-01-12","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":59920000},{"d":"1982-01-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":41753600},{"d":"1982-01-14","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":25715200},{"d":"1982-01-15","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":46704000},{"d":"1982-01-18","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":28000000},{"d":"1982-01-19","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":55507200},{"d":"1982-01-20","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":25827200},{"d":"1982-01-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":33331200},{"d":"1982-01-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":24259200},{"d":"1982-01-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":44710400},{"d":"1982-01-26","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":21212800},{"d":"1982-01-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":31360000},{"d":"1982-01-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":39603200},{"d":"1982-01-29","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":53155200},{"d":"1982-02-01","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":38528000},{"d":"1982-02-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":54275200},{"d":"1982-02-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":31472000},{"d":"1982-02-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":22041600},{"d":"1982-02-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":40297600},{"d":"1982-02-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":31696000},{"d":"1982-02-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":57904000},{"d":"1982-02-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":38796800},{"d":"1982-02-11","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":24528000},{"d":"1982-02-12","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":19644800},{"d":"1982-02-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":34316800},{"d":"1982-02-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":25580800},{"d":"1982-02-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":28380800},{"d":"1982-02-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":13596800},{"d":"1982-02-22","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":26633600},{"d":"1982-02-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":34540800},{"d":"1982-02-24","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":37945600},{"d":"1982-02-25","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":30800000},{"d":"1982-02-26","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":17427200},{"d":"1982-03-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":35302400},{"d":"1982-03-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":34809600},{"d":"1982-03-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23654400},{"d":"1982-03-04","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":38371200},{"d":"1982-03-05","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":45315200},{"d":"1982-03-08","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":35145600},{"d":"1982-03-09","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":52505600},{"d":"1982-03-10","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":86934400},{"d":"1982-03-11","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":22579200},{"d":"1982-03-12","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":46547200},{"d":"1982-03-15","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":51363200},{"d":"1982-03-16","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":47152000},{"d":"1982-03-17","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":50489600},{"d":"1982-03-18","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":56336000},{"d":"1982-03-19","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":65811200},{"d":"1982-03-22","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":69193600},{"d":"1982-03-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":55955200},{"d":"1982-03-24","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":51609600},{"d":"1982-03-25","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":84112000},{"d":"1982-03-26","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":50780800},{"d":"1982-03-29","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":67603200},{"d":"1982-03-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":77952000},{"d":"1982-03-31","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":50153600},{"d":"1982-04-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":59136000},{"d":"1982-04-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":84806400},{"d":"1982-04-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":86643200},{"d":"1982-04-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":71590400},{"d":"1982-04-07","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":29097600},{"d":"1982-04-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":23990400},{"d":"1982-04-12","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":44307200},{"d":"1982-04-13","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":85299200},{"d":"1982-04-14","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":113590400},{"d":"1982-04-15","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":164281600},{"d":"1982-04-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":104048000},{"d":"1982-04-19","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":41283200},{"d":"1982-04-20","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":80550400},{"d":"1982-04-21","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":73024000},{"d":"1982-04-22","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":52595200},{"d":"1982-04-23","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":48294400},{"d":"1982-04-26","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":57926400},{"d":"1982-04-27","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":70268800},{"d":"1982-04-28","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":99232000},{"d":"1982-04-29","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":82230400},{"d":"1982-04-30","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":277401600},{"d":"1982-05-03","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":82700800},{"d":"1982-05-04","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":73987200},{"d":"1982-05-05","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":53939200},{"d":"1982-05-06","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":75465600},{"d":"1982-05-07","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":84716800},{"d":"1982-05-10","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":31606400},{"d":"1982-05-11","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":103017600},{"d":"1982-05-12","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":71008000},{"d":"1982-05-13","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":54454400},{"d":"1982-05-14","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":95737600},{"d":"1982-05-17","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":76204800},{"d":"1982-05-18","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":122035200},{"d":"1982-05-19","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":75286400},{"d":"1982-05-20","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":27619200},{"d":"1982-05-21","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":38841600},{"d":"1982-05-24","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":31987200},{"d":"1982-05-25","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":51564800},{"d":"1982-05-26","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":43276800},{"d":"1982-05-27","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":31248000},{"d":"1982-05-28","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":19196800},{"d":"1982-06-01","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":47600000},{"d":"1982-06-02","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":32905600},{"d":"1982-06-03","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":39760000},{"d":"1982-06-04","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":37676800},{"d":"1982-06-07","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":37161600},{"d":"1982-06-08","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":31404800},{"d":"1982-06-09","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":33846400},{"d":"1982-06-10","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":34406400},{"d":"1982-06-11","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":54633600},{"d":"1982-06-14","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":29993600},{"d":"1982-06-15","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":35212800},{"d":"1982-06-16","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":41731200},{"d":"1982-06-17","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":29164800},{"d":"1982-06-18","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":19868800},{"d":"1982-06-21","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":28537600},{"d":"1982-06-22","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":17561600},{"d":"1982-06-23","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":52752000},{"d":"1982-06-24","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":44150400},{"d":"1982-06-25","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":26678400},{"d":"1982-06-28","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":25155200},{"d":"1982-06-29","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":35817600},{"d":"1982-06-30","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":67625600},{"d":"1982-07-01","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":55731200},{"d":"1982-07-02","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":58105600},{"d":"1982-07-06","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":87696000},{"d":"1982-07-07","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":30374400},{"d":"1982-07-08","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":164326400},{"d":"1982-07-09","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":128419200},{"d":"1982-07-12","o":0.05,"h":0.05,"l":0.05,"c":0.05,"v":63392000},{"d":"1982-07-13","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":114374400},{"d":"1982-07-14","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":71120000},{"d":"1982-07-15","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":65788800},{"d":"1982-07-16","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":77011200},{"d":"1982-07-19","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":83776000},{"d":"1982-07-20","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":49705600},{"d":"1982-07-21","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":71702400},{"d":"1982-07-22","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":35212800},{"d":"1982-07-23","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":18300800},{"d":"1982-07-26","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":56851200},{"d":"1982-07-27","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":32323200},{"d":"1982-07-28","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":53513600},{"d":"1982-07-29","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":61868800},{"d":"1982-07-30","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":38617600},{"d":"1982-08-02","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":94393600},{"d":"1982-08-03","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":89868800},{"d":"1982-08-04","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":83865600},{"d":"1982-08-05","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":69753600},{"d":"1982-08-06","o":0.06,"h":0.06,"l":0.05,"c":0.05,"v":96835200},{"d":"1982-08-09","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":56112000},{"d":"1982-08-10","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":112246400},{"d":"1982-08-11","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":69888000},{"d":"1982-08-12","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":30620800},{"d":"1982-08-13","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":25961600},{"d":"1982-08-16","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":38416000},{"d":"1982-08-17","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":47734400},{"d":"1982-08-18","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":125059200},{"d":"1982-08-19","o":0.06,"h":0.06,"l":0.06,"c":0.06,"v":47622400},{"d":"1982-08-20","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":54857600},{"d":"1982-08-23","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":69686400},{"d":"1982-08-24","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":155769600},{"d":"1982-08-25","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":357078400},{"d":"1982-08-26","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":210582400},{"d":"1982-08-27","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":98649600},{"d":"1982-08-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":80438400},{"d":"1982-08-31","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":140560000},{"d":"1982-09-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":82566400},{"d":"1982-09-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":75420800},{"d":"1982-09-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":104540800},{"d":"1982-09-07","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":81379200},{"d":"1982-09-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":72329600},{"d":"1982-09-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":63593600},{"d":"1982-09-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":56067200},{"d":"1982-09-13","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":58889600},{"d":"1982-09-14","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":101494400},{"d":"1982-09-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":71747200},{"d":"1982-09-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":80371200},{"d":"1982-09-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":54051200},{"d":"1982-09-20","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":39132800},{"d":"1982-09-21","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":36668800},{"d":"1982-09-22","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":103376000},{"d":"1982-09-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":139820800},{"d":"1982-09-24","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":178192000},{"d":"1982-09-27","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":38147200},{"d":"1982-09-28","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":85523200},{"d":"1982-09-29","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":65564800},{"d":"1982-09-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":74681600},{"d":"1982-10-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":46256000},{"d":"1982-10-04","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":69328000},{"d":"1982-10-05","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":80236800},{"d":"1982-10-06","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":173532800},{"d":"1982-10-07","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":311673600},{"d":"1982-10-08","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":275542400},{"d":"1982-10-11","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":313734400},{"d":"1982-10-12","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":258944000},{"d":"1982-10-13","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":198844800},{"d":"1982-10-14","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":178662400},{"d":"1982-10-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":144614400},{"d":"1982-10-18","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":94348800},{"d":"1982-10-19","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":122841600},{"d":"1982-10-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":242099200},{"d":"1982-10-21","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":227516800},{"d":"1982-10-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":161683200},{"d":"1982-10-25","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":184934400},{"d":"1982-10-26","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":167753600},{"d":"1982-10-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":191161600},{"d":"1982-10-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":217683200},{"d":"1982-10-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":118115200},{"d":"1982-11-01","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":104361600},{"d":"1982-11-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":310844800},{"d":"1982-11-03","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":235132800},{"d":"1982-11-04","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":329078400},{"d":"1982-11-05","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":141500800},{"d":"1982-11-08","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":119190400},{"d":"1982-11-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":179782400},{"d":"1982-11-10","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":202787200},{"d":"1982-11-11","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":123155200},{"d":"1982-11-12","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":131107200},{"d":"1982-11-15","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":124588800},{"d":"1982-11-16","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":182022400},{"d":"1982-11-17","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":144144000},{"d":"1982-11-18","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":152678400},{"d":"1982-11-19","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":97305600},{"d":"1982-11-22","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":101248000},{"d":"1982-11-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":88502400},{"d":"1982-11-24","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":73740800},{"d":"1982-11-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":101987200},{"d":"1982-11-29","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":49952000},{"d":"1982-11-30","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":159196800},{"d":"1982-12-01","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":206841600},{"d":"1982-12-02","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":164729600},{"d":"1982-12-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":47577600},{"d":"1982-12-06","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":146585600},{"d":"1982-12-07","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":167283200},{"d":"1982-12-08","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":112313600},{"d":"1982-12-09","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":194656000},{"d":"1982-12-10","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":167484800},{"d":"1982-12-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":95379200},{"d":"1982-12-14","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":270054400},{"d":"1982-12-15","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":130793600},{"d":"1982-12-16","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":141164800},{"d":"1982-12-17","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":80729600},{"d":"1982-12-20","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":69776000},{"d":"1982-12-21","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":79945600},{"d":"1982-12-22","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":101225600},{"d":"1982-12-23","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":86979200},{"d":"1982-12-27","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":61868800},{"d":"1982-12-28","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":113366400},{"d":"1982-12-29","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":80707200},{"d":"1982-12-30","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":156867200},{"d":"1982-12-31","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":49660800},{"d":"1983-01-03","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":112828800},{"d":"1983-01-04","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":223708800},{"d":"1983-01-05","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":141545600},{"d":"1983-01-06","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":97798400},{"d":"1983-01-07","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":172054400},{"d":"1983-01-10","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":275340800},{"d":"1983-01-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1388800},{"d":"1983-01-12","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":176982400},{"d":"1983-01-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":82275200},{"d":"1983-01-14","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":184643200},{"d":"1983-01-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":234864000},{"d":"1983-01-18","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":219788800},{"d":"1983-01-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":169657600},{"d":"1983-01-20","o":0.15,"h":0.17,"l":0.15,"c":0.17,"v":707840000},{"d":"1983-01-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":402595200},{"d":"1983-01-24","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":315414400},{"d":"1983-01-25","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":167036800},{"d":"1983-01-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":203212800},{"d":"1983-01-27","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":104316800},{"d":"1983-01-28","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":397734400},{"d":"1983-01-31","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":188003200},{"d":"1983-02-01","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":210963200},{"d":"1983-02-02","o":0.19,"h":0.2,"l":0.18,"c":0.19,"v":267052800},{"d":"1983-02-03","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":252537600},{"d":"1983-02-04","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":214345600},{"d":"1983-02-07","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":142912000},{"d":"1983-02-08","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":168112000},{"d":"1983-02-09","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":180812800},{"d":"1983-02-10","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":236723200},{"d":"1983-02-11","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":203548800},{"d":"1983-02-14","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":126179200},{"d":"1983-02-15","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":115180800},{"d":"1983-02-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":116569600},{"d":"1983-02-17","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":136169600},{"d":"1983-02-18","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":114889600},{"d":"1983-02-22","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":196784000},{"d":"1983-02-23","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":108035200},{"d":"1983-02-24","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":115494400},{"d":"1983-02-25","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":114688000},{"d":"1983-02-28","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":132294400},{"d":"1983-03-01","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":140268800},{"d":"1983-03-02","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":105952000},{"d":"1983-03-03","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":131532800},{"d":"1983-03-04","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":151804800},{"d":"1983-03-07","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":152678400},{"d":"1983-03-08","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":220640000},{"d":"1983-03-09","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":199337600},{"d":"1983-03-10","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":112604800},{"d":"1983-03-11","o":0.19,"h":0.2,"l":0.18,"c":0.19,"v":87763200},{"d":"1983-03-14","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":171875200},{"d":"1983-03-15","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":75062400},{"d":"1983-03-16","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":110969600},{"d":"1983-03-17","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":44150400},{"d":"1983-03-18","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":86128000},{"d":"1983-03-21","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":104025600},{"d":"1983-03-22","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":101001600},{"d":"1983-03-23","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":140761600},{"d":"1983-03-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":102457600},{"d":"1983-03-25","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":58060800},{"d":"1983-03-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":74569600},{"d":"1983-03-29","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":103734400},{"d":"1983-03-30","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":87808000},{"d":"1983-03-31","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":85142400},{"d":"1983-04-04","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":127388800},{"d":"1983-04-05","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":122102400},{"d":"1983-04-06","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":213987200},{"d":"1983-04-07","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":145510400},{"d":"1983-04-08","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":150259200},{"d":"1983-04-11","o":0.18,"h":0.19,"l":0.17,"c":0.19,"v":230473600},{"d":"1983-04-12","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":174048000},{"d":"1983-04-13","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":189772800},{"d":"1983-04-14","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":136371200},{"d":"1983-04-15","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":115001600},{"d":"1983-04-18","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":155568000},{"d":"1983-04-19","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":233878400},{"d":"1983-04-20","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":288332800},{"d":"1983-04-21","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":230048000},{"d":"1983-04-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":127187200},{"d":"1983-04-25","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":125708800},{"d":"1983-04-26","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":99433600},{"d":"1983-04-27","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":86038400},{"d":"1983-04-28","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":79408000},{"d":"1983-04-29","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":308313600},{"d":"1983-05-02","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":97081600},{"d":"1983-05-03","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":105996800},{"d":"1983-05-04","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":129113600},{"d":"1983-05-05","o":0.23,"h":0.25,"l":0.23,"c":0.24,"v":140492800},{"d":"1983-05-06","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":100150400},{"d":"1983-05-09","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":69171200},{"d":"1983-05-10","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":51900800},{"d":"1983-05-11","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":55260800},{"d":"1983-05-12","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":98425600},{"d":"1983-05-13","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":48966400},{"d":"1983-05-16","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":69193600},{"d":"1983-05-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":154358400},{"d":"1983-05-18","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":157001600},{"d":"1983-05-19","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":70291200},{"d":"1983-05-20","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":146092800},{"d":"1983-05-23","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":121744000},{"d":"1983-05-24","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":107699200},{"d":"1983-05-25","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":153731200},{"d":"1983-05-26","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":105571200},{"d":"1983-05-27","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":56627200},{"d":"1983-05-31","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":45539200},{"d":"1983-06-01","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":98089600},{"d":"1983-06-02","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":79430400},{"d":"1983-06-03","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":64534400},{"d":"1983-06-06","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":104092800},{"d":"1983-06-07","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":98179200},{"d":"1983-06-08","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":84044800},{"d":"1983-06-09","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":54790400},{"d":"1983-06-10","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":37430400},{"d":"1983-06-13","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":179267200},{"d":"1983-06-14","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":170531200},{"d":"1983-06-15","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":193356800},{"d":"1983-06-16","o":0.24,"h":0.26,"l":0.24,"c":0.26,"v":122886400},{"d":"1983-06-17","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":56044800},{"d":"1983-06-20","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":139574400},{"d":"1983-06-21","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":125462400},{"d":"1983-06-22","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":140963200},{"d":"1983-06-23","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":133996800},{"d":"1983-06-24","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":47644800},{"d":"1983-06-27","o":0.24,"h":0.24,"l":0.22,"c":0.22,"v":123043200},{"d":"1983-06-28","o":0.22,"h":0.23,"l":0.21,"c":0.21,"v":349171200},{"d":"1983-06-29","o":0.21,"h":0.22,"l":0.2,"c":0.22,"v":294380800},{"d":"1983-06-30","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":110566400},{"d":"1983-07-01","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":172256000},{"d":"1983-07-05","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":82051200},{"d":"1983-07-06","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":95916800},{"d":"1983-07-07","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":89443200},{"d":"1983-07-08","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":70179200},{"d":"1983-07-11","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":112918400},{"d":"1983-07-12","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":75196800},{"d":"1983-07-13","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":129001600},{"d":"1983-07-14","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":74905600},{"d":"1983-07-15","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":67961600},{"d":"1983-07-18","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":81625600},{"d":"1983-07-19","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":171136000},{"d":"1983-07-20","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":304886400},{"d":"1983-07-21","o":0.18,"h":0.2,"l":0.18,"c":0.19,"v":317385600},{"d":"1983-07-22","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":116435200},{"d":"1983-07-25","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":76428800},{"d":"1983-07-26","o":0.19,"h":0.19,"l":0.17,"c":0.17,"v":268979200},{"d":"1983-07-27","o":0.17,"h":0.18,"l":0.16,"c":0.16,"v":300316800},{"d":"1983-07-28","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":270480000},{"d":"1983-07-29","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":220326400},{"d":"1983-08-01","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":232444800},{"d":"1983-08-02","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":101651200},{"d":"1983-08-03","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":123827200},{"d":"1983-08-04","o":0.16,"h":0.16,"l":0.14,"c":0.15,"v":292118400},{"d":"1983-08-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":131420800},{"d":"1983-08-08","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":76809600},{"d":"1983-08-09","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":150371200},{"d":"1983-08-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":161974400},{"d":"1983-08-11","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":90182400},{"d":"1983-08-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":74636800},{"d":"1983-08-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":152275200},{"d":"1983-08-16","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":91369600},{"d":"1983-08-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":94438400},{"d":"1983-08-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":81737600},{"d":"1983-08-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":58598400},{"d":"1983-08-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":85366400},{"d":"1983-08-23","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":93587200},{"d":"1983-08-24","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":113299200},{"d":"1983-08-25","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":189772800},{"d":"1983-08-26","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":93184000},{"d":"1983-08-29","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":138297600},{"d":"1983-08-30","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":233945600},{"d":"1983-08-31","o":0.15,"h":0.17,"l":0.15,"c":0.17,"v":200233600},{"d":"1983-09-01","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":218131200},{"d":"1983-09-02","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":129337600},{"d":"1983-09-06","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":181686400},{"d":"1983-09-07","o":0.18,"h":0.18,"l":0.15,"c":0.15,"v":384854400},{"d":"1983-09-08","o":0.15,"h":0.16,"l":0.14,"c":0.14,"v":307059200},{"d":"1983-09-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":212688000},{"d":"1983-09-12","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":266313600},{"d":"1983-09-13","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":204176000},{"d":"1983-09-14","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":181529600},{"d":"1983-09-15","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":158838400},{"d":"1983-09-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":225747200},{"d":"1983-09-19","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":201980800},{"d":"1983-09-20","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":226419200},{"d":"1983-09-21","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":106355200},{"d":"1983-09-22","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":144121600},{"d":"1983-09-23","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":2832345600},{"d":"1983-09-26","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":768768000},{"d":"1983-09-27","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":417110400},{"d":"1983-09-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":373497600},{"d":"1983-09-29","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":282777600},{"d":"1983-09-30","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":117868800},{"d":"1983-10-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":152902400},{"d":"1983-10-04","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":169612800},{"d":"1983-10-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":190668800},{"d":"1983-10-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":232937600},{"d":"1983-10-07","o":0.1,"h":0.11,"l":0.09,"c":0.09,"v":246332800},{"d":"1983-10-10","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":517126400},{"d":"1983-10-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":252761600},{"d":"1983-10-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":472617600},{"d":"1983-10-13","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":420515200},{"d":"1983-10-14","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":279260800},{"d":"1983-10-17","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":219116800},{"d":"1983-10-18","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":382972800},{"d":"1983-10-19","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":287392000},{"d":"1983-10-20","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":131689600},{"d":"1983-10-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":157001600},{"d":"1983-10-24","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":259392000},{"d":"1983-10-25","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":168448000},{"d":"1983-10-26","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":128912000},{"d":"1983-10-27","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":97843200},{"d":"1983-10-28","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":81200000},{"d":"1983-10-31","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":173174400},{"d":"1983-11-01","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":328384000},{"d":"1983-11-02","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":202473600},{"d":"1983-11-03","o":0.1,"h":0.11,"l":0.09,"c":0.1,"v":286003200},{"d":"1983-11-04","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":146742400},{"d":"1983-11-07","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":152118400},{"d":"1983-11-08","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":1221516800},{"d":"1983-11-09","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":353472000},{"d":"1983-11-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":222073600},{"d":"1983-11-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":116032000},{"d":"1983-11-14","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":108281600},{"d":"1983-11-15","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":118630400},{"d":"1983-11-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":102278400},{"d":"1983-11-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":90384000},{"d":"1983-11-18","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":79900800},{"d":"1983-11-21","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":105011200},{"d":"1983-11-22","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":105190400},{"d":"1983-11-23","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":114352000},{"d":"1983-11-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":37296000},{"d":"1983-11-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":72396800},{"d":"1983-11-29","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":95289600},{"d":"1983-11-30","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":64332800},{"d":"1983-12-01","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":76675200},{"d":"1983-12-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":85366400},{"d":"1983-12-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":45158400},{"d":"1983-12-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":51990400},{"d":"1983-12-07","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":89152000},{"d":"1983-12-08","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":137625600},{"d":"1983-12-09","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":82768000},{"d":"1983-12-12","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":65139200},{"d":"1983-12-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":197545600},{"d":"1983-12-14","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":201891200},{"d":"1983-12-15","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":316601600},{"d":"1983-12-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":184867200},{"d":"1983-12-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":173600000},{"d":"1983-12-20","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":177744000},{"d":"1983-12-21","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":171785600},{"d":"1983-12-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":130547200},{"d":"1983-12-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":48563200},{"d":"1983-12-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":96432000},{"d":"1983-12-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":128553600},{"d":"1983-12-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":102748800},{"d":"1983-12-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":91862400},{"d":"1984-01-03","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":150192000},{"d":"1984-01-04","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":292611200},{"d":"1984-01-05","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":305715200},{"d":"1984-01-06","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":168492800},{"d":"1984-01-09","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":215734400},{"d":"1984-01-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":172188800},{"d":"1984-01-11","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":175952000},{"d":"1984-01-12","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":110342400},{"d":"1984-01-13","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":121744000},{"d":"1984-01-16","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":137580800},{"d":"1984-01-17","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":149072000},{"d":"1984-01-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":220505600},{"d":"1984-01-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":149721600},{"d":"1984-01-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":141344000},{"d":"1984-01-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":278364800},{"d":"1984-01-24","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":320230400},{"d":"1984-01-25","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":263872000},{"d":"1984-01-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":168492800},{"d":"1984-01-27","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":194096000},{"d":"1984-01-30","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":277468800},{"d":"1984-01-31","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":345094400},{"d":"1984-02-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":163116800},{"d":"1984-02-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":134915200},{"d":"1984-02-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":145488000},{"d":"1984-02-06","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":165558400},{"d":"1984-02-07","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":217728000},{"d":"1984-02-08","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":148220800},{"d":"1984-02-09","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":234796800},{"d":"1984-02-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":143964800},{"d":"1984-02-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":105728000},{"d":"1984-02-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":209059200},{"d":"1984-02-15","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":200838400},{"d":"1984-02-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":105235200},{"d":"1984-02-17","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":134646400},{"d":"1984-02-21","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":120288000},{"d":"1984-02-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":223372800},{"d":"1984-02-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":155052800},{"d":"1984-02-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":77817600},{"d":"1984-02-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":121564800},{"d":"1984-02-28","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":169926400},{"d":"1984-02-29","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":134041600},{"d":"1984-03-01","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":132361600},{"d":"1984-03-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":191251200},{"d":"1984-03-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":73606400},{"d":"1984-03-06","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":98985600},{"d":"1984-03-07","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":96566400},{"d":"1984-03-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":129785600},{"d":"1984-03-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":66057600},{"d":"1984-03-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":125036800},{"d":"1984-03-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":152880000},{"d":"1984-03-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":59606400},{"d":"1984-03-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":55283200},{"d":"1984-03-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":124700800},{"d":"1984-03-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":82588800},{"d":"1984-03-20","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":100531200},{"d":"1984-03-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":47667200},{"d":"1984-03-22","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":51184000},{"d":"1984-03-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":61129600},{"d":"1984-03-26","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":56963200},{"d":"1984-03-27","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":99299200},{"d":"1984-03-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":75488000},{"d":"1984-03-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":39177600},{"d":"1984-03-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":45740800},{"d":"1984-04-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":54656000},{"d":"1984-04-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":44105600},{"d":"1984-04-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":107676800},{"d":"1984-04-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":82812800},{"d":"1984-04-06","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":85590400},{"d":"1984-04-09","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":54252800},{"d":"1984-04-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":57097600},{"d":"1984-04-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":70604800},{"d":"1984-04-12","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":78400000},{"d":"1984-04-13","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":103398400},{"d":"1984-04-16","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":68118400},{"d":"1984-04-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":332953600},{"d":"1984-04-18","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":199673600},{"d":"1984-04-19","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":123401600},{"d":"1984-04-23","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":293865600},{"d":"1984-04-24","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":281568000},{"d":"1984-04-25","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":194880000},{"d":"1984-04-26","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":318505600},{"d":"1984-04-27","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":371996800},{"d":"1984-04-30","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":293148800},{"d":"1984-05-01","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":406515200},{"d":"1984-05-02","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":317318400},{"d":"1984-05-03","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":327420800},{"d":"1984-05-04","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":260444800},{"d":"1984-05-07","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":160070400},{"d":"1984-05-08","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":255001600},{"d":"1984-05-09","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":405014400},{"d":"1984-05-10","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":238627200},{"d":"1984-05-11","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":197724800},{"d":"1984-05-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":89286400},{"d":"1984-05-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":102704000},{"d":"1984-05-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":219721600},{"d":"1984-05-17","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":281948800},{"d":"1984-05-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":193468800},{"d":"1984-05-21","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":435052800},{"d":"1984-05-22","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":301257600},{"d":"1984-05-23","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":168963200},{"d":"1984-05-24","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":193312000},{"d":"1984-05-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":120108800},{"d":"1984-05-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":156262400},{"d":"1984-05-30","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":318438400},{"d":"1984-05-31","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":167014400},{"d":"1984-06-01","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":242300800},{"d":"1984-06-04","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":148288000},{"d":"1984-06-05","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":328428800},{"d":"1984-06-06","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":161459200},{"d":"1984-06-07","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":102547200},{"d":"1984-06-08","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":108976000},{"d":"1984-06-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":84246400},{"d":"1984-06-12","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":117129600},{"d":"1984-06-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":115718400},{"d":"1984-06-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":100956800},{"d":"1984-06-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":89779200},{"d":"1984-06-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":114598400},{"d":"1984-06-19","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":160944000},{"d":"1984-06-20","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":119526400},{"d":"1984-06-21","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":141904000},{"d":"1984-06-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":84604800},{"d":"1984-06-25","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":167484800},{"d":"1984-06-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":148646400},{"d":"1984-06-27","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":377283200},{"d":"1984-06-28","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":118316800},{"d":"1984-06-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":141993600},{"d":"1984-07-02","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":159667200},{"d":"1984-07-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":179065600},{"d":"1984-07-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":93184000},{"d":"1984-07-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":95648000},{"d":"1984-07-09","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":190668800},{"d":"1984-07-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":172300800},{"d":"1984-07-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":121094400},{"d":"1984-07-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":168694400},{"d":"1984-07-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":135945600},{"d":"1984-07-16","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":202988800},{"d":"1984-07-17","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":84851200},{"d":"1984-07-18","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":104025600},{"d":"1984-07-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":77907200},{"d":"1984-07-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":33174400},{"d":"1984-07-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":94035200},{"d":"1984-07-24","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":179244800},{"d":"1984-07-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":200457600},{"d":"1984-07-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":143337600},{"d":"1984-07-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":73942400},{"d":"1984-07-30","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":125036800},{"d":"1984-07-31","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":199628800},{"d":"1984-08-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":285734400},{"d":"1984-08-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":303676800},{"d":"1984-08-03","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":618060800},{"d":"1984-08-06","o":0.12,"h":0.14,"l":0.12,"c":0.13,"v":626796800},{"d":"1984-08-07","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":332483200},{"d":"1984-08-08","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":294403200},{"d":"1984-08-09","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":257622400},{"d":"1984-08-10","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":397376000},{"d":"1984-08-13","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":241449600},{"d":"1984-08-14","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":174070400},{"d":"1984-08-15","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":178886400},{"d":"1984-08-16","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":144816000},{"d":"1984-08-17","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":153932800},{"d":"1984-08-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":138454400},{"d":"1984-08-21","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":179536000},{"d":"1984-08-22","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":220416000},{"d":"1984-08-23","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":83417600},{"d":"1984-08-24","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":70896000},{"d":"1984-08-27","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":87673600},{"d":"1984-08-28","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":59158400},{"d":"1984-08-29","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":74121600},{"d":"1984-08-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":50960000},{"d":"1984-08-31","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":137849600},{"d":"1984-09-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":119840000},{"d":"1984-09-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":103756800},{"d":"1984-09-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":130972800},{"d":"1984-09-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":83260800},{"d":"1984-09-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":64624000},{"d":"1984-09-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":152387200},{"d":"1984-09-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":133123200},{"d":"1984-09-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":207334400},{"d":"1984-09-14","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":246870400},{"d":"1984-09-17","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":192752000},{"d":"1984-09-18","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":97305600},{"d":"1984-09-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":106288000},{"d":"1984-09-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":66169600},{"d":"1984-09-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":99836800},{"d":"1984-09-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":79004800},{"d":"1984-09-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":166790400},{"d":"1984-09-26","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":110969600},{"d":"1984-09-27","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":105929600},{"d":"1984-09-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":233408000},{"d":"1984-10-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":97776000},{"d":"1984-10-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":118249600},{"d":"1984-10-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":120422400},{"d":"1984-10-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":125484800},{"d":"1984-10-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":97574400},{"d":"1984-10-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":46972800},{"d":"1984-10-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":125260800},{"d":"1984-10-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":364851200},{"d":"1984-10-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":182761600},{"d":"1984-10-12","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":265798400},{"d":"1984-10-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":243264000},{"d":"1984-10-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":118025600},{"d":"1984-10-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":156643200},{"d":"1984-10-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":247161600},{"d":"1984-10-19","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":326121600},{"d":"1984-10-22","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":114755200},{"d":"1984-10-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":186435200},{"d":"1984-10-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":167014400},{"d":"1984-10-25","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":158166400},{"d":"1984-10-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":114844800},{"d":"1984-10-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":50646400},{"d":"1984-10-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":74592000},{"d":"1984-10-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":60233600},{"d":"1984-11-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":47040000},{"d":"1984-11-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":27686400},{"d":"1984-11-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":105369600},{"d":"1984-11-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":225321600},{"d":"1984-11-07","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":231548800},{"d":"1984-11-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":88121600},{"d":"1984-11-09","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":294134400},{"d":"1984-11-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":113254400},{"d":"1984-11-13","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":126672000},{"d":"1984-11-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":104339200},{"d":"1984-11-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":106601600},{"d":"1984-11-16","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":165760000},{"d":"1984-11-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":232982400},{"d":"1984-11-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":263244800},{"d":"1984-11-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":178729600},{"d":"1984-11-23","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":137088000},{"d":"1984-11-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":100643200},{"d":"1984-11-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":127411200},{"d":"1984-11-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":410524800},{"d":"1984-11-29","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":174876800},{"d":"1984-11-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":108707200},{"d":"1984-12-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":98000000},{"d":"1984-12-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":120377600},{"d":"1984-12-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":262908800},{"d":"1984-12-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":317273600},{"d":"1984-12-07","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":494524800},{"d":"1984-12-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":111484800},{"d":"1984-12-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":123782400},{"d":"1984-12-12","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":110073600},{"d":"1984-12-13","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":66841600},{"d":"1984-12-14","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":96140800},{"d":"1984-12-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":125238400},{"d":"1984-12-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":340569600},{"d":"1984-12-19","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":317497600},{"d":"1984-12-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":139843200},{"d":"1984-12-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":123894400},{"d":"1984-12-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":67536000},{"d":"1984-12-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":67177600},{"d":"1984-12-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":98761600},{"d":"1984-12-28","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":165334400},{"d":"1984-12-31","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":207760000},{"d":"1985-01-02","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":175302400},{"d":"1985-01-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":166611200},{"d":"1985-01-04","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":137267200},{"d":"1985-01-07","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":170912000},{"d":"1985-01-08","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":141120000},{"d":"1985-01-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":166723200},{"d":"1985-01-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":277065600},{"d":"1985-01-11","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":205049600},{"d":"1985-01-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":270435200},{"d":"1985-01-15","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":264969600},{"d":"1985-01-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":189884800},{"d":"1985-01-17","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":547523200},{"d":"1985-01-18","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":352665600},{"d":"1985-01-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":325427200},{"d":"1985-01-22","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":424838400},{"d":"1985-01-23","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":430505600},{"d":"1985-01-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":397062400},{"d":"1985-01-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":318460800},{"d":"1985-01-28","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":412182400},{"d":"1985-01-29","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":223731200},{"d":"1985-01-30","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":492441600},{"d":"1985-01-31","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":276236800},{"d":"1985-02-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":137737600},{"d":"1985-02-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":218019200},{"d":"1985-02-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":190041600},{"d":"1985-02-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":194432000},{"d":"1985-02-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":245481600},{"d":"1985-02-08","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":132025600},{"d":"1985-02-11","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":346953600},{"d":"1985-02-12","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":226508800},{"d":"1985-02-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":527027200},{"d":"1985-02-14","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":426832000},{"d":"1985-02-15","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":173622400},{"d":"1985-02-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":149833600},{"d":"1985-02-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":219968000},{"d":"1985-02-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":308224000},{"d":"1985-02-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":226531200},{"d":"1985-02-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":98537600},{"d":"1985-02-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":188966400},{"d":"1985-02-27","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":403580800},{"d":"1985-02-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":319065600},{"d":"1985-03-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":247430400},{"d":"1985-03-04","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":153104000},{"d":"1985-03-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":130771200},{"d":"1985-03-06","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":193603200},{"d":"1985-03-07","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":733980800},{"d":"1985-03-08","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":473558400},{"d":"1985-03-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":286003200},{"d":"1985-03-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":219430400},{"d":"1985-03-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":251126400},{"d":"1985-03-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":241606400},{"d":"1985-03-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":181417600},{"d":"1985-03-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":124768000},{"d":"1985-03-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":171449600},{"d":"1985-03-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":404969600},{"d":"1985-03-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":162467200},{"d":"1985-03-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":80371200},{"d":"1985-03-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":109961600},{"d":"1985-03-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":121430400},{"d":"1985-03-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":111350400},{"d":"1985-03-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":129606400},{"d":"1985-03-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":87180800},{"d":"1985-04-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":114060800},{"d":"1985-04-02","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":227427200},{"d":"1985-04-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":242659200},{"d":"1985-04-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":161862400},{"d":"1985-04-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":198732800},{"d":"1985-04-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":263894400},{"d":"1985-04-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":226912000},{"d":"1985-04-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":146675200},{"d":"1985-04-12","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":72531200},{"d":"1985-04-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":59830400},{"d":"1985-04-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":67648000},{"d":"1985-04-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":123244800},{"d":"1985-04-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":202428800},{"d":"1985-04-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":96028800},{"d":"1985-04-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":102592000},{"d":"1985-04-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":118294400},{"d":"1985-04-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":78937600},{"d":"1985-04-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":87628800},{"d":"1985-04-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":119705600},{"d":"1985-04-29","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":62204800},{"d":"1985-04-30","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":94729600},{"d":"1985-05-01","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":57344000},{"d":"1985-05-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":329772800},{"d":"1985-05-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":158121600},{"d":"1985-05-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":56134400},{"d":"1985-05-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":107609600},{"d":"1985-05-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":144390400},{"d":"1985-05-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":127075200},{"d":"1985-05-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":136080000},{"d":"1985-05-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":87225600},{"d":"1985-05-14","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":121744000},{"d":"1985-05-15","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":130435200},{"d":"1985-05-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":230540800},{"d":"1985-05-17","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":211859200},{"d":"1985-05-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":197187200},{"d":"1985-05-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":152544000},{"d":"1985-05-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":120556800},{"d":"1985-05-23","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":239164800},{"d":"1985-05-24","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":589478400},{"d":"1985-05-28","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":510966400},{"d":"1985-05-29","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":246556800},{"d":"1985-05-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":314921600},{"d":"1985-05-31","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":369420800},{"d":"1985-06-03","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":576016000},{"d":"1985-06-04","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":401923200},{"d":"1985-06-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":286406400},{"d":"1985-06-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":271196800},{"d":"1985-06-07","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":475238400},{"d":"1985-06-10","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":316131200},{"d":"1985-06-11","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":300720000},{"d":"1985-06-12","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":247990400},{"d":"1985-06-13","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":379523200},{"d":"1985-06-14","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":565667200},{"d":"1985-06-17","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":236342400},{"d":"1985-06-18","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":265216000},{"d":"1985-06-19","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":171987200},{"d":"1985-06-20","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":190803200},{"d":"1985-06-21","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":166140800},{"d":"1985-06-24","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":205766400},{"d":"1985-06-25","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":293910400},{"d":"1985-06-26","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":132204800},{"d":"1985-06-27","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":192460800},{"d":"1985-06-28","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":135744000},{"d":"1985-07-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":103443200},{"d":"1985-07-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":77728000},{"d":"1985-07-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":68499200},{"d":"1985-07-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":36579200},{"d":"1985-07-08","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":92220800},{"d":"1985-07-09","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":147907200},{"d":"1985-07-10","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":106041600},{"d":"1985-07-11","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":64892800},{"d":"1985-07-12","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":47040000},{"d":"1985-07-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":77683200},{"d":"1985-07-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":143360000},{"d":"1985-07-17","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":118182400},{"d":"1985-07-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":179065600},{"d":"1985-07-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":114912000},{"d":"1985-07-22","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":192304000},{"d":"1985-07-23","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":168694400},{"d":"1985-07-24","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":168716800},{"d":"1985-07-25","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":315078400},{"d":"1985-07-26","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":130524800},{"d":"1985-07-29","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":77750400},{"d":"1985-07-30","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":89465600},{"d":"1985-07-31","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":80505600},{"d":"1985-08-01","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":51564800},{"d":"1985-08-02","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":97417600},{"d":"1985-08-05","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":92332800},{"d":"1985-08-06","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":63078400},{"d":"1985-08-07","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":151737600},{"d":"1985-08-08","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":147772800},{"d":"1985-08-09","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":60950400},{"d":"1985-08-12","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":54992000},{"d":"1985-08-13","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":42380800},{"d":"1985-08-14","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":289900800},{"d":"1985-08-15","o":0.07,"h":0.07,"l":0.06,"c":0.06,"v":105190400},{"d":"1985-08-16","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":83753600},{"d":"1985-08-19","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":47868800},{"d":"1985-08-20","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":66953600},{"d":"1985-08-21","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":77011200},{"d":"1985-08-22","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":123312000},{"d":"1985-08-23","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":44016000},{"d":"1985-08-26","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":35660800},{"d":"1985-08-27","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":42918400},{"d":"1985-08-28","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":40947200},{"d":"1985-08-29","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":56112000},{"d":"1985-08-30","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":42873600},{"d":"1985-09-03","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":37452800},{"d":"1985-09-04","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":47555200},{"d":"1985-09-05","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":32816000},{"d":"1985-09-06","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":92803200},{"d":"1985-09-09","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":132316800},{"d":"1985-09-10","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":121766400},{"d":"1985-09-11","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":87091200},{"d":"1985-09-12","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":111171200},{"d":"1985-09-13","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":70537600},{"d":"1985-09-16","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":36982400},{"d":"1985-09-17","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":183747200},{"d":"1985-09-18","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":120086400},{"d":"1985-09-19","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":186323200},{"d":"1985-09-20","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":135228800},{"d":"1985-09-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":118585600},{"d":"1985-09-24","o":0.08,"h":0.08,"l":0.07,"c":0.07,"v":88099200},{"d":"1985-09-25","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":104496000},{"d":"1985-09-26","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":53491200},{"d":"1985-09-30","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":36646400},{"d":"1985-10-01","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":88345600},{"d":"1985-10-02","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":21504000},{"d":"1985-10-03","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":48921600},{"d":"1985-10-04","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":69529600},{"d":"1985-10-07","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":91929600},{"d":"1985-10-08","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":86979200},{"d":"1985-10-09","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":82812800},{"d":"1985-10-10","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":261744000},{"d":"1985-10-11","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":118294400},{"d":"1985-10-14","o":0.07,"h":0.07,"l":0.07,"c":0.07,"v":155187200},{"d":"1985-10-15","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":293888000},{"d":"1985-10-16","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":288444800},{"d":"1985-10-17","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":348185600},{"d":"1985-10-18","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":230428800},{"d":"1985-10-21","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":118876800},{"d":"1985-10-22","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":424547200},{"d":"1985-10-23","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":148377600},{"d":"1985-10-24","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":272630400},{"d":"1985-10-25","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":63280000},{"d":"1985-10-28","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":59472000},{"d":"1985-10-29","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":130883200},{"d":"1985-10-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":226576000},{"d":"1985-10-31","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":155075200},{"d":"1985-11-01","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":92556800},{"d":"1985-11-04","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":155724800},{"d":"1985-11-05","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":107542400},{"d":"1985-11-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":200457600},{"d":"1985-11-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":317139200},{"d":"1985-11-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":294112000},{"d":"1985-11-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":178774400},{"d":"1985-11-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":173644800},{"d":"1985-11-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":101561600},{"d":"1985-11-14","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":139507200},{"d":"1985-11-15","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":81580800},{"d":"1985-11-18","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":64556800},{"d":"1985-11-19","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":94326400},{"d":"1985-11-20","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":99075200},{"d":"1985-11-21","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":102950400},{"d":"1985-11-22","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":128755200},{"d":"1985-11-25","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":97193600},{"d":"1985-11-26","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":164460800},{"d":"1985-11-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":191721600},{"d":"1985-11-29","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":99030400},{"d":"1985-12-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":100195200},{"d":"1985-12-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":155075200},{"d":"1985-12-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":165110400},{"d":"1985-12-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":125148800},{"d":"1985-12-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":65452800},{"d":"1985-12-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":139865600},{"d":"1985-12-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":200905600},{"d":"1985-12-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":237619200},{"d":"1985-12-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":125260800},{"d":"1985-12-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":251148800},{"d":"1985-12-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":288915200},{"d":"1985-12-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":109065600},{"d":"1985-12-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":559798400},{"d":"1985-12-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":270121600},{"d":"1985-12-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":206035200},{"d":"1985-12-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":143225600},{"d":"1985-12-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":64601600},{"d":"1985-12-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":45852800},{"d":"1985-12-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":122886400},{"d":"1985-12-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":107676800},{"d":"1985-12-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":87248000},{"d":"1986-01-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":117420800},{"d":"1986-01-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":242166400},{"d":"1986-01-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":185046400},{"d":"1986-01-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":470534400},{"d":"1986-01-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":607600000},{"d":"1986-01-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":447238400},{"d":"1986-01-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":153238400},{"d":"1986-01-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":215420800},{"d":"1986-01-14","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":272697600},{"d":"1986-01-15","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":423472000},{"d":"1986-01-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":534777600},{"d":"1986-01-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":345385600},{"d":"1986-01-20","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":127411200},{"d":"1986-01-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":151961600},{"d":"1986-01-22","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":143001600},{"d":"1986-01-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":156419200},{"d":"1986-01-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":111977600},{"d":"1986-01-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":389580800},{"d":"1986-01-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":222297600},{"d":"1986-01-29","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":589568000},{"d":"1986-01-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":236880000},{"d":"1986-01-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":147705600},{"d":"1986-02-03","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":350022400},{"d":"1986-02-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":260176000},{"d":"1986-02-05","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":197164800},{"d":"1986-02-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":134220800},{"d":"1986-02-07","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":129404800},{"d":"1986-02-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":111843200},{"d":"1986-02-11","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":153462400},{"d":"1986-02-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":133056000},{"d":"1986-02-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":109379200},{"d":"1986-02-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":137513600},{"d":"1986-02-18","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":148108800},{"d":"1986-02-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":359676800},{"d":"1986-02-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":137916800},{"d":"1986-02-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":189078400},{"d":"1986-02-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":247116800},{"d":"1986-02-25","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":224739200},{"d":"1986-02-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":164729600},{"d":"1986-02-27","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":108124800},{"d":"1986-02-28","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":125126400},{"d":"1986-03-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":108819200},{"d":"1986-03-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":89107200},{"d":"1986-03-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":177027200},{"d":"1986-03-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":101337600},{"d":"1986-03-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":96185600},{"d":"1986-03-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":75488000},{"d":"1986-03-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":103062400},{"d":"1986-03-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":85680000},{"d":"1986-03-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":115964800},{"d":"1986-03-14","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":384854400},{"d":"1986-03-17","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":118720000},{"d":"1986-03-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":249356800},{"d":"1986-03-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":189884800},{"d":"1986-03-20","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":904131200},{"d":"1986-03-21","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":260377600},{"d":"1986-03-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":294313600},{"d":"1986-03-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":281075200},{"d":"1986-03-26","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":222140800},{"d":"1986-03-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":219004800},{"d":"1986-03-31","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":187801600},{"d":"1986-04-01","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":222723200},{"d":"1986-04-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":325292800},{"d":"1986-04-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":211075200},{"d":"1986-04-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":125955200},{"d":"1986-04-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":120131200},{"d":"1986-04-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":193222400},{"d":"1986-04-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":135318400},{"d":"1986-04-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":109984000},{"d":"1986-04-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":75667200},{"d":"1986-04-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":84963200},{"d":"1986-04-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":131398400},{"d":"1986-04-16","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":210828800},{"d":"1986-04-17","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":270099200},{"d":"1986-04-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":247676800},{"d":"1986-04-21","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":273548800},{"d":"1986-04-22","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":327868800},{"d":"1986-04-23","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":261475200},{"d":"1986-04-24","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":458371200},{"d":"1986-04-25","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":261072000},{"d":"1986-04-28","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":145532800},{"d":"1986-04-29","o":0.14,"h":0.14,"l":0.12,"c":0.14,"v":132697600},{"d":"1986-04-30","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":137782400},{"d":"1986-05-01","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":257936000},{"d":"1986-05-02","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":93587200},{"d":"1986-05-05","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":149340800},{"d":"1986-05-06","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":218534400},{"d":"1986-05-07","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":198800000},{"d":"1986-05-08","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":233363200},{"d":"1986-05-09","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":222499200},{"d":"1986-05-12","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":400422400},{"d":"1986-05-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":471766400},{"d":"1986-05-14","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":482988800},{"d":"1986-05-15","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":222544000},{"d":"1986-05-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":319244800},{"d":"1986-05-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":209507200},{"d":"1986-05-20","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":245795200},{"d":"1986-05-21","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":346729600},{"d":"1986-05-22","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":220505600},{"d":"1986-05-23","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":139843200},{"d":"1986-05-27","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":84649600},{"d":"1986-05-28","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":207132800},{"d":"1986-05-29","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":101427200},{"d":"1986-05-30","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":127433600},{"d":"1986-06-02","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":199248000},{"d":"1986-06-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":325897600},{"d":"1986-06-04","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":300652800},{"d":"1986-06-05","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":147884800},{"d":"1986-06-06","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":177363200},{"d":"1986-06-09","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":247027200},{"d":"1986-06-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":246892800},{"d":"1986-06-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":186860800},{"d":"1986-06-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":129091200},{"d":"1986-06-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":143001600},{"d":"1986-06-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":173600000},{"d":"1986-06-17","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":222051200},{"d":"1986-06-18","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":429654400},{"d":"1986-06-19","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":344646400},{"d":"1986-06-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":161302400},{"d":"1986-06-23","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":116323200},{"d":"1986-06-24","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":141993600},{"d":"1986-06-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":131980800},{"d":"1986-06-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":116928000},{"d":"1986-06-27","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":50198400},{"d":"1986-06-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":70761600},{"d":"1986-07-01","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":87718400},{"d":"1986-07-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":144838400},{"d":"1986-07-03","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":181171200},{"d":"1986-07-07","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":181820800},{"d":"1986-07-08","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":273683200},{"d":"1986-07-09","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":365120000},{"d":"1986-07-10","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":208566400},{"d":"1986-07-11","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":224000000},{"d":"1986-07-14","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":237440000},{"d":"1986-07-15","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":297920000},{"d":"1986-07-16","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":539840000},{"d":"1986-07-17","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":250880000},{"d":"1986-07-18","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":309120000},{"d":"1986-07-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":228480000},{"d":"1986-07-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":239680000},{"d":"1986-07-23","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":179491200},{"d":"1986-07-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":144569600},{"d":"1986-07-25","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":217459200},{"d":"1986-07-28","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":246400000},{"d":"1986-07-29","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":595840000},{"d":"1986-07-30","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":255360000},{"d":"1986-07-31","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":282240000},{"d":"1986-08-01","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":150080000},{"d":"1986-08-04","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":130166400},{"d":"1986-08-05","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":117891200},{"d":"1986-08-06","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":185203200},{"d":"1986-08-07","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":173398400},{"d":"1986-08-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":110140800},{"d":"1986-08-11","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":183433600},{"d":"1986-08-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":244160000},{"d":"1986-08-13","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":454720000},{"d":"1986-08-14","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":230720000},{"d":"1986-08-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":137177600},{"d":"1986-08-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":147347200},{"d":"1986-08-19","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":137782400},{"d":"1986-08-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":171315200},{"d":"1986-08-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":194656000},{"d":"1986-08-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":115718400},{"d":"1986-08-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":126403200},{"d":"1986-08-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":131241600},{"d":"1986-08-27","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":147033600},{"d":"1986-08-28","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":219699200},{"d":"1986-08-29","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":135228800},{"d":"1986-09-02","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":232960000},{"d":"1986-09-03","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":117488000},{"d":"1986-09-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":198800000},{"d":"1986-09-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":98492800},{"d":"1986-09-08","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":126201600},{"d":"1986-09-09","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":150774400},{"d":"1986-09-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":75667200},{"d":"1986-09-11","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":134355200},{"d":"1986-09-12","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":228480000},{"d":"1986-09-15","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":222723200},{"d":"1986-09-16","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":246400000},{"d":"1986-09-17","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":116860800},{"d":"1986-09-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":99030400},{"d":"1986-09-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":127612800},{"d":"1986-09-22","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":239680000},{"d":"1986-09-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":338240000},{"d":"1986-09-24","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":176870400},{"d":"1986-09-25","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":187801600},{"d":"1986-09-26","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":70022400},{"d":"1986-09-29","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":208947200},{"d":"1986-09-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":180790400},{"d":"1986-10-01","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":138588800},{"d":"1986-10-02","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":94819200},{"d":"1986-10-03","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":138745600},{"d":"1986-10-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":94505600},{"d":"1986-10-07","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":127993600},{"d":"1986-10-08","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":111574400},{"d":"1986-10-09","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":77952000},{"d":"1986-10-10","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":58531200},{"d":"1986-10-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":99680000},{"d":"1986-10-14","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":199337600},{"d":"1986-10-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":205408000},{"d":"1986-10-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":135766400},{"d":"1986-10-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":151872000},{"d":"1986-10-20","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":148982400},{"d":"1986-10-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":113724800},{"d":"1986-10-22","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":94483200},{"d":"1986-10-23","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":123132800},{"d":"1986-10-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":75331200},{"d":"1986-10-27","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":151200000},{"d":"1986-10-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":142240000},{"d":"1986-10-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":85433600},{"d":"1986-10-30","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":293440000},{"d":"1986-10-31","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":121296000},{"d":"1986-11-03","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":151827200},{"d":"1986-11-04","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":246400000},{"d":"1986-11-05","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":624960000},{"d":"1986-11-06","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":331520000},{"d":"1986-11-07","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":143158400},{"d":"1986-11-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":105884800},{"d":"1986-11-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":50176000},{"d":"1986-11-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":130995200},{"d":"1986-11-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":137513600},{"d":"1986-11-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":135116800},{"d":"1986-11-17","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":141680000},{"d":"1986-11-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":170060800},{"d":"1986-11-19","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":302400000},{"d":"1986-11-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":295680000},{"d":"1986-11-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":286720000},{"d":"1986-11-24","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":376320000},{"d":"1986-11-25","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":848960000},{"d":"1986-11-26","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":506240000},{"d":"1986-11-28","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":220550400},{"d":"1986-12-01","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":347200000},{"d":"1986-12-02","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":369600000},{"d":"1986-12-03","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":336000000},{"d":"1986-12-04","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":268800000},{"d":"1986-12-05","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":262080000},{"d":"1986-12-08","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":347200000},{"d":"1986-12-09","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":302400000},{"d":"1986-12-10","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":244160000},{"d":"1986-12-11","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":226240000},{"d":"1986-12-12","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":180118400},{"d":"1986-12-15","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":209059200},{"d":"1986-12-16","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":151939200},{"d":"1986-12-17","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":151110400},{"d":"1986-12-18","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":175056000},{"d":"1986-12-19","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":199091200},{"d":"1986-12-22","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":164371200},{"d":"1986-12-23","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":244160000},{"d":"1986-12-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":95760000},{"d":"1986-12-26","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":89868800},{"d":"1986-12-29","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":117644800},{"d":"1986-12-30","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":148153600},{"d":"1986-12-31","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":132563200},{"d":"1987-01-02","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":120870400},{"d":"1987-01-05","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":239680000},{"d":"1987-01-06","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":324800000},{"d":"1987-01-07","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":434560000},{"d":"1987-01-08","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":291200000},{"d":"1987-01-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":239680000},{"d":"1987-01-12","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":232960000},{"d":"1987-01-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":211724800},{"d":"1987-01-14","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":504000000},{"d":"1987-01-15","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":546560000},{"d":"1987-01-16","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":407680000},{"d":"1987-01-19","o":0.22,"h":0.24,"l":0.21,"c":0.24,"v":362880000},{"d":"1987-01-20","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":775040000},{"d":"1987-01-21","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":533120000},{"d":"1987-01-22","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":472640000},{"d":"1987-01-23","o":0.23,"h":0.24,"l":0.22,"c":0.22,"v":459200000},{"d":"1987-01-26","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":351680000},{"d":"1987-01-27","o":0.22,"h":0.24,"l":0.22,"c":0.24,"v":378560000},{"d":"1987-01-28","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":414400000},{"d":"1987-01-29","o":0.25,"h":0.26,"l":0.24,"c":0.24,"v":557760000},{"d":"1987-01-30","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":409920000},{"d":"1987-02-02","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":246400000},{"d":"1987-02-03","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":178617600},{"d":"1987-02-04","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":217840000},{"d":"1987-02-05","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":340480000},{"d":"1987-02-06","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":293440000},{"d":"1987-02-09","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":157001600},{"d":"1987-02-10","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":166790400},{"d":"1987-02-11","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":342720000},{"d":"1987-02-12","o":0.25,"h":0.27,"l":0.25,"c":0.26,"v":710080000},{"d":"1987-02-13","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":510720000},{"d":"1987-02-17","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":409920000},{"d":"1987-02-18","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":470400000},{"d":"1987-02-19","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":313600000},{"d":"1987-02-20","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":190646400},{"d":"1987-02-23","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":351680000},{"d":"1987-02-24","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":356160000},{"d":"1987-02-25","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":454720000},{"d":"1987-02-26","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":499520000},{"d":"1987-02-27","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":405440000},{"d":"1987-03-02","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":396480000},{"d":"1987-03-03","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":436800000},{"d":"1987-03-04","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":448000000},{"d":"1987-03-05","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":338240000},{"d":"1987-03-06","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":176377600},{"d":"1987-03-09","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":255360000},{"d":"1987-03-10","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":244160000},{"d":"1987-03-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":218467200},{"d":"1987-03-12","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":302400000},{"d":"1987-03-13","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":197612800},{"d":"1987-03-16","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":246400000},{"d":"1987-03-17","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":244160000},{"d":"1987-03-18","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":302400000},{"d":"1987-03-19","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":206729600},{"d":"1987-03-20","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":347200000},{"d":"1987-03-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":246400000},{"d":"1987-03-24","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":268800000},{"d":"1987-03-25","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":273280000},{"d":"1987-03-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":143024000},{"d":"1987-03-27","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":133907200},{"d":"1987-03-30","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":259840000},{"d":"1987-03-31","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":273280000},{"d":"1987-04-01","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":217862400},{"d":"1987-04-02","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":777280000},{"d":"1987-04-03","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":539840000},{"d":"1987-04-06","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":288960000},{"d":"1987-04-07","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":259840000},{"d":"1987-04-08","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":230720000},{"d":"1987-04-09","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":237440000},{"d":"1987-04-10","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":217840000},{"d":"1987-04-13","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":142217600},{"d":"1987-04-14","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":407680000},{"d":"1987-04-15","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":349440000},{"d":"1987-04-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":347200000},{"d":"1987-04-20","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":149161600},{"d":"1987-04-21","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":432320000},{"d":"1987-04-22","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":403200000},{"d":"1987-04-23","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":304640000},{"d":"1987-04-24","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":255360000},{"d":"1987-04-27","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":383040000},{"d":"1987-04-28","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":324800000},{"d":"1987-04-29","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":291200000},{"d":"1987-04-30","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":253120000},{"d":"1987-05-01","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":132720000},{"d":"1987-05-04","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":142105600},{"d":"1987-05-05","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":230720000},{"d":"1987-05-06","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":286720000},{"d":"1987-05-07","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":180790400},{"d":"1987-05-08","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":184732800},{"d":"1987-05-11","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":197276800},{"d":"1987-05-12","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":259840000},{"d":"1987-05-13","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":311360000},{"d":"1987-05-14","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":148489600},{"d":"1987-05-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":145958400},{"d":"1987-05-18","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":241920000},{"d":"1987-05-19","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":239680000},{"d":"1987-05-20","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":288960000},{"d":"1987-05-21","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":173801600},{"d":"1987-05-22","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":97104000},{"d":"1987-05-26","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":152252800},{"d":"1987-05-27","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":180700800},{"d":"1987-05-28","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":151222400},{"d":"1987-05-29","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":92601600},{"d":"1987-06-01","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":83305600},{"d":"1987-06-02","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":137491200},{"d":"1987-06-03","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":171315200},{"d":"1987-06-04","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":153596800},{"d":"1987-06-05","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":130928000},{"d":"1987-06-08","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":201846400},{"d":"1987-06-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":127052800},{"d":"1987-06-10","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":146227200},{"d":"1987-06-11","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":125372800},{"d":"1987-06-12","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":101763200},{"d":"1987-06-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":259840000},{"d":"1987-06-16","o":0.37,"h":0.37,"l":0.34,"c":0.37,"v":342720000},{"d":"1987-06-17","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":297920000},{"d":"1987-06-18","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":229600000},{"d":"1987-06-19","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":125440000},{"d":"1987-06-22","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":169120000},{"d":"1987-06-23","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":80852800},{"d":"1987-06-24","o":0.37,"h":0.39,"l":0.36,"c":0.38,"v":118720000},{"d":"1987-06-25","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":120960000},{"d":"1987-06-26","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":127680000},{"d":"1987-06-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":101304000},{"d":"1987-06-30","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":144480000},{"d":"1987-07-01","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":94830400},{"d":"1987-07-02","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":81558400},{"d":"1987-07-06","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":85489600},{"d":"1987-07-07","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":203840000},{"d":"1987-07-08","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":341600000},{"d":"1987-07-09","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":239680000},{"d":"1987-07-10","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":156800000},{"d":"1987-07-13","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":255360000},{"d":"1987-07-14","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":257600000},{"d":"1987-07-15","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":271040000},{"d":"1987-07-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":94584000},{"d":"1987-07-17","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":92198400},{"d":"1987-07-20","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":124320000},{"d":"1987-07-21","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":110992000},{"d":"1987-07-22","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":60928000},{"d":"1987-07-23","o":0.38,"h":0.39,"l":0.36,"c":0.37,"v":74737600},{"d":"1987-07-24","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":117600000},{"d":"1987-07-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":56638400},{"d":"1987-07-28","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":74289600},{"d":"1987-07-29","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":98828800},{"d":"1987-07-30","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":104294400},{"d":"1987-07-31","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":73046400},{"d":"1987-08-03","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":63358400},{"d":"1987-08-04","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":120960000},{"d":"1987-08-05","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":129920000},{"d":"1987-08-06","o":0.39,"h":0.42,"l":0.38,"c":0.41,"v":252000000},{"d":"1987-08-07","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":152320000},{"d":"1987-08-10","o":0.43,"h":0.43,"l":0.41,"c":0.43,"v":77996800},{"d":"1987-08-11","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":271040000},{"d":"1987-08-12","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":161280000},{"d":"1987-08-13","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":196000000},{"d":"1987-08-14","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":104854400},{"d":"1987-08-17","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":145600000},{"d":"1987-08-18","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":237440000},{"d":"1987-08-19","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":66875200},{"d":"1987-08-20","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":175840000},{"d":"1987-08-21","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":140000000},{"d":"1987-08-24","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":120960000},{"d":"1987-08-25","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":136640000},{"d":"1987-08-26","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":196000000},{"d":"1987-08-27","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":124320000},{"d":"1987-08-28","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":95816000},{"d":"1987-08-31","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":150080000},{"d":"1987-09-01","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":138880000},{"d":"1987-09-02","o":0.46,"h":0.48,"l":0.45,"c":0.46,"v":229600000},{"d":"1987-09-03","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":184800000},{"d":"1987-09-04","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":108438400},{"d":"1987-09-08","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":175840000},{"d":"1987-09-09","o":0.45,"h":0.47,"l":0.44,"c":0.47,"v":157920000},{"d":"1987-09-10","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":140000000},{"d":"1987-09-11","o":0.48,"h":0.5,"l":0.47,"c":0.49,"v":124320000},{"d":"1987-09-14","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":81905600},{"d":"1987-09-15","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":104608000},{"d":"1987-09-16","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":168000000},{"d":"1987-09-17","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":66796800},{"d":"1987-09-18","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":71198400},{"d":"1987-09-21","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":128800000},{"d":"1987-09-22","o":0.45,"h":0.48,"l":0.45,"c":0.48,"v":153440000},{"d":"1987-09-23","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":254576000},{"d":"1987-09-24","o":0.49,"h":0.52,"l":0.49,"c":0.5,"v":182560000},{"d":"1987-09-25","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":106523200},{"d":"1987-09-28","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":203840000},{"d":"1987-09-29","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":171360000},{"d":"1987-09-30","o":0.48,"h":0.51,"l":0.48,"c":0.5,"v":122080000},{"d":"1987-10-01","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":116480000},{"d":"1987-10-02","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":96499200},{"d":"1987-10-05","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":134400000},{"d":"1987-10-06","o":0.53,"h":0.53,"l":0.5,"c":0.5,"v":201600000},{"d":"1987-10-07","o":0.5,"h":0.5,"l":0.48,"c":0.5,"v":224000000},{"d":"1987-10-08","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":164640000},{"d":"1987-10-09","o":0.48,"h":0.5,"l":0.48,"c":0.48,"v":145600000},{"d":"1987-10-12","o":0.48,"h":0.49,"l":0.46,"c":0.48,"v":199360000},{"d":"1987-10-13","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":162400000},{"d":"1987-10-14","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":258720000},{"d":"1987-10-15","o":0.48,"h":0.49,"l":0.46,"c":0.46,"v":348320000},{"d":"1987-10-16","o":0.47,"h":0.47,"l":0.42,"c":0.43,"v":420000000},{"d":"1987-10-19","o":0.43,"h":0.43,"l":0.32,"c":0.33,"v":476000000},{"d":"1987-10-20","o":0.34,"h":0.38,"l":0.29,"c":0.31,"v":568960000},{"d":"1987-10-21","o":0.34,"h":0.38,"l":0.34,"c":0.36,"v":534240000},{"d":"1987-10-22","o":0.35,"h":0.36,"l":0.32,"c":0.33,"v":385280000},{"d":"1987-10-23","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":198240000},{"d":"1987-10-26","o":0.31,"h":0.31,"l":0.25,"c":0.25,"v":313600000},{"d":"1987-10-27","o":0.26,"h":0.29,"l":0.26,"c":0.27,"v":455840000},{"d":"1987-10-28","o":0.27,"h":0.3,"l":0.26,"c":0.3,"v":418880000},{"d":"1987-10-29","o":0.31,"h":0.36,"l":0.29,"c":0.35,"v":331520000},{"d":"1987-10-30","o":0.36,"h":0.38,"l":0.34,"c":0.34,"v":421120000},{"d":"1987-11-02","o":0.35,"h":0.35,"l":0.33,"c":0.35,"v":188160000},{"d":"1987-11-03","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":313600000},{"d":"1987-11-04","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":234080000},{"d":"1987-11-05","o":0.32,"h":0.35,"l":0.32,"c":0.34,"v":255360000},{"d":"1987-11-06","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":187040000},{"d":"1987-11-09","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":210560000},{"d":"1987-11-10","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":231840000},{"d":"1987-11-11","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":185920000},{"d":"1987-11-12","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":246400000},{"d":"1987-11-13","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":154560000},{"d":"1987-11-16","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":184800000},{"d":"1987-11-17","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":268800000},{"d":"1987-11-18","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":265440000},{"d":"1987-11-19","o":0.33,"h":0.33,"l":0.3,"c":0.31,"v":182560000},{"d":"1987-11-20","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":250880000},{"d":"1987-11-23","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":97395200},{"d":"1987-11-24","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":197120000},{"d":"1987-11-25","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":92400000},{"d":"1987-11-27","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":70683200},{"d":"1987-11-30","o":0.3,"h":0.31,"l":0.27,"c":0.29,"v":416640000},{"d":"1987-12-01","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":181440000},{"d":"1987-12-02","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":142240000},{"d":"1987-12-03","o":0.29,"h":0.3,"l":0.27,"c":0.27,"v":319200000},{"d":"1987-12-04","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":244160000},{"d":"1987-12-07","o":0.28,"h":0.3,"l":0.28,"c":0.29,"v":203840000},{"d":"1987-12-08","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":254240000},{"d":"1987-12-09","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":179200000},{"d":"1987-12-10","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":276640000},{"d":"1987-12-11","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":122080000},{"d":"1987-12-14","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":341600000},{"d":"1987-12-15","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":299040000},{"d":"1987-12-16","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":330400000},{"d":"1987-12-17","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":325920000},{"d":"1987-12-18","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":302400000},{"d":"1987-12-21","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":188160000},{"d":"1987-12-22","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":128800000},{"d":"1987-12-23","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":171360000},{"d":"1987-12-24","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":69944000},{"d":"1987-12-28","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":229600000},{"d":"1987-12-29","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":118720000},{"d":"1987-12-30","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":155680000},{"d":"1987-12-31","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":117600000},{"d":"1988-01-04","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":330400000},{"d":"1988-01-05","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":309120000},{"d":"1988-01-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":268800000},{"d":"1988-01-07","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":212800000},{"d":"1988-01-08","o":0.4,"h":0.4,"l":0.35,"c":0.36,"v":486080000},{"d":"1988-01-11","o":0.36,"h":0.38,"l":0.35,"c":0.38,"v":404320000},{"d":"1988-01-12","o":0.38,"h":0.39,"l":0.35,"c":0.38,"v":400960000},{"d":"1988-01-13","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":211680000},{"d":"1988-01-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":132160000},{"d":"1988-01-15","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":343840000},{"d":"1988-01-18","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":125440000},{"d":"1988-01-19","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":274400000},{"d":"1988-01-20","o":0.38,"h":0.38,"l":0.34,"c":0.35,"v":680960000},{"d":"1988-01-21","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":493920000},{"d":"1988-01-22","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":445760000},{"d":"1988-01-25","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":200480000},{"d":"1988-01-26","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":143360000},{"d":"1988-01-27","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":258720000},{"d":"1988-01-28","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":232960000},{"d":"1988-01-29","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":265440000},{"d":"1988-02-01","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":199360000},{"d":"1988-02-02","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":191520000},{"d":"1988-02-03","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":226240000},{"d":"1988-02-04","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":199360000},{"d":"1988-02-05","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":132160000},{"d":"1988-02-08","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":203840000},{"d":"1988-02-09","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":116480000},{"d":"1988-02-10","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":228480000},{"d":"1988-02-11","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":147840000},{"d":"1988-02-12","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":137760000},{"d":"1988-02-16","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":154560000},{"d":"1988-02-17","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":256480000},{"d":"1988-02-18","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":143360000},{"d":"1988-02-19","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":90764800},{"d":"1988-02-22","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":200480000},{"d":"1988-02-23","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":220640000},{"d":"1988-02-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":145600000},{"d":"1988-02-25","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":179200000},{"d":"1988-02-26","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":82342400},{"d":"1988-02-29","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":112000000},{"d":"1988-03-01","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":171360000},{"d":"1988-03-02","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":292320000},{"d":"1988-03-03","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":473760000},{"d":"1988-03-04","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":209440000},{"d":"1988-03-07","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":207200000},{"d":"1988-03-08","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":144480000},{"d":"1988-03-09","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":134400000},{"d":"1988-03-10","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":176960000},{"d":"1988-03-11","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":157920000},{"d":"1988-03-14","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":98123200},{"d":"1988-03-15","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":181440000},{"d":"1988-03-16","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":118720000},{"d":"1988-03-17","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":260960000},{"d":"1988-03-18","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":272160000},{"d":"1988-03-21","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":227360000},{"d":"1988-03-22","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":119179200},{"d":"1988-03-23","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":209440000},{"d":"1988-03-24","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":320320000},{"d":"1988-03-25","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":131040000},{"d":"1988-03-28","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":172480000},{"d":"1988-03-29","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":213920000},{"d":"1988-03-30","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":371840000},{"d":"1988-03-31","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":217280000},{"d":"1988-04-04","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":181440000},{"d":"1988-04-05","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":147840000},{"d":"1988-04-06","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":190400000},{"d":"1988-04-07","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":163520000},{"d":"1988-04-08","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":202720000},{"d":"1988-04-11","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":148960000},{"d":"1988-04-12","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":173600000},{"d":"1988-04-13","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":143360000},{"d":"1988-04-14","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":188160000},{"d":"1988-04-15","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":232960000},{"d":"1988-04-18","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":170240000},{"d":"1988-04-19","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":212329600},{"d":"1988-04-20","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":215040000},{"d":"1988-04-21","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":178080000},{"d":"1988-04-22","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":107643200},{"d":"1988-04-25","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":150080000},{"d":"1988-04-26","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":175840000},{"d":"1988-04-27","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":126560000},{"d":"1988-04-28","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":99164800},{"d":"1988-04-29","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":89992000},{"d":"1988-05-02","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":82196800},{"d":"1988-05-03","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":124320000},{"d":"1988-05-04","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":224000000},{"d":"1988-05-05","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":70459200},{"d":"1988-05-06","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":107038400},{"d":"1988-05-09","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":76372800},{"d":"1988-05-10","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":95905600},{"d":"1988-05-11","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":174720000},{"d":"1988-05-12","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":82980800},{"d":"1988-05-13","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":71400000},{"d":"1988-05-16","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":74760000},{"d":"1988-05-17","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":193760000},{"d":"1988-05-18","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":174720000},{"d":"1988-05-19","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":249760000},{"d":"1988-05-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":81737600},{"d":"1988-05-23","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":183680000},{"d":"1988-05-24","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":142240000},{"d":"1988-05-25","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":135520000},{"d":"1988-05-26","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":85780800},{"d":"1988-05-27","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":83955200},{"d":"1988-05-31","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":123200000},{"d":"1988-06-01","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":229600000},{"d":"1988-06-02","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":133280000},{"d":"1988-06-03","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":175840000},{"d":"1988-06-06","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":164640000},{"d":"1988-06-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":311360000},{"d":"1988-06-08","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":258720000},{"d":"1988-06-09","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":269920000},{"d":"1988-06-10","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":176960000},{"d":"1988-06-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":148960000},{"d":"1988-06-14","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":292420800},{"d":"1988-06-15","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":122080000},{"d":"1988-06-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":107374400},{"d":"1988-06-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":95390400},{"d":"1988-06-20","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":78601600},{"d":"1988-06-21","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":123592000},{"d":"1988-06-22","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":195563200},{"d":"1988-06-23","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":71388800},{"d":"1988-06-24","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":74715200},{"d":"1988-06-27","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":83619200},{"d":"1988-06-28","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":162568000},{"d":"1988-06-29","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":143449600},{"d":"1988-06-30","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":114688000},{"d":"1988-07-01","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":94539200},{"d":"1988-07-05","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":104451200},{"d":"1988-07-06","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":156553600},{"d":"1988-07-07","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":105604800},{"d":"1988-07-08","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":105392000},{"d":"1988-07-11","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":73628800},{"d":"1988-07-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":100900800},{"d":"1988-07-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":115169600},{"d":"1988-07-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":62809600},{"d":"1988-07-15","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":83025600},{"d":"1988-07-18","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":113500800},{"d":"1988-07-19","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":122304000},{"d":"1988-07-20","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":120086400},{"d":"1988-07-21","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":149027200},{"d":"1988-07-22","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":103846400},{"d":"1988-07-25","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":105896000},{"d":"1988-07-26","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":101528000},{"d":"1988-07-27","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":116524800},{"d":"1988-07-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":92680000},{"d":"1988-07-29","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":158950400},{"d":"1988-08-01","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":85937600},{"d":"1988-08-02","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":121284800},{"d":"1988-08-03","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":110846400},{"d":"1988-08-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":68913600},{"d":"1988-08-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":52662400},{"d":"1988-08-08","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":29937600},{"d":"1988-08-09","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":170027200},{"d":"1988-08-10","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":147806400},{"d":"1988-08-11","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":106052800},{"d":"1988-08-12","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":77481600},{"d":"1988-08-15","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":166678400},{"d":"1988-08-16","o":0.37,"h":0.39,"l":0.36,"c":0.38,"v":122752000},{"d":"1988-08-17","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":118944000},{"d":"1988-08-18","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":74065600},{"d":"1988-08-19","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":227360000},{"d":"1988-08-22","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":170195200},{"d":"1988-08-23","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":163576000},{"d":"1988-08-24","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":125473600},{"d":"1988-08-25","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":127680000},{"d":"1988-08-26","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":40152000},{"d":"1988-08-29","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":57232000},{"d":"1988-08-30","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":50568000},{"d":"1988-08-31","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":237686400},{"d":"1988-09-01","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":246736000},{"d":"1988-09-02","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":186300800},{"d":"1988-09-06","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":143449600},{"d":"1988-09-07","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":179110400},{"d":"1988-09-08","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":207256000},{"d":"1988-09-09","o":0.35,"h":0.37,"l":0.34,"c":0.36,"v":234673600},{"d":"1988-09-12","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":148030400},{"d":"1988-09-13","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":119683200},{"d":"1988-09-14","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":238571200},{"d":"1988-09-15","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":165760000},{"d":"1988-09-16","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":123760000},{"d":"1988-09-19","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":92131200},{"d":"1988-09-20","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":102681600},{"d":"1988-09-21","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":91347200},{"d":"1988-09-22","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":145667200},{"d":"1988-09-23","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":101483200},{"d":"1988-09-26","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":87035200},{"d":"1988-09-27","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":162982400},{"d":"1988-09-28","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":84694400},{"d":"1988-09-29","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":106075200},{"d":"1988-09-30","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":92892800},{"d":"1988-10-03","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":90776000},{"d":"1988-10-04","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":51654400},{"d":"1988-10-05","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":123200000},{"d":"1988-10-06","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":167764800},{"d":"1988-10-07","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":457587200},{"d":"1988-10-10","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":332640000},{"d":"1988-10-11","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":194555200},{"d":"1988-10-12","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":132944000},{"d":"1988-10-13","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":164460800},{"d":"1988-10-14","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":157248000},{"d":"1988-10-17","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":93688000},{"d":"1988-10-18","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":142598400},{"d":"1988-10-19","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":277323200},{"d":"1988-10-20","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":173465600},{"d":"1988-10-21","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":123603200},{"d":"1988-10-24","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":135161600},{"d":"1988-10-25","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":85187200},{"d":"1988-10-26","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":188720000},{"d":"1988-10-27","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":143684800},{"d":"1988-10-28","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":84481600},{"d":"1988-10-31","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":242905600},{"d":"1988-11-01","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":143696000},{"d":"1988-11-02","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":208521600},{"d":"1988-11-03","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":242457600},{"d":"1988-11-04","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":153798400},{"d":"1988-11-07","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":170083200},{"d":"1988-11-08","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":154526400},{"d":"1988-11-09","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":201723200},{"d":"1988-11-10","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":99915200},{"d":"1988-11-11","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":108684800},{"d":"1988-11-14","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":85232000},{"d":"1988-11-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":80001600},{"d":"1988-11-16","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":147840000},{"d":"1988-11-17","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":79542400},{"d":"1988-11-18","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":57590400},{"d":"1988-11-21","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":221905600},{"d":"1988-11-22","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":148187200},{"d":"1988-11-23","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":187992000},{"d":"1988-11-25","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":48294400},{"d":"1988-11-28","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":139361600},{"d":"1988-11-29","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":92668800},{"d":"1988-11-30","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":167843200},{"d":"1988-12-01","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":212161600},{"d":"1988-12-02","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":333715200},{"d":"1988-12-05","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":154414400},{"d":"1988-12-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":104932800},{"d":"1988-12-07","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":98134400},{"d":"1988-12-08","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":59460800},{"d":"1988-12-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":44956800},{"d":"1988-12-12","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":117880000},{"d":"1988-12-13","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":122550400},{"d":"1988-12-14","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":193300800},{"d":"1988-12-15","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":112571200},{"d":"1988-12-16","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":183489600},{"d":"1988-12-19","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":234326400},{"d":"1988-12-20","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":274187200},{"d":"1988-12-21","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":241964800},{"d":"1988-12-22","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":106030400},{"d":"1988-12-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":40958400},{"d":"1988-12-27","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":59987200},{"d":"1988-12-28","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":51542400},{"d":"1988-12-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":117812800},{"d":"1988-12-30","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":81692800},{"d":"1989-01-03","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":100016000},{"d":"1989-01-04","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":239948800},{"d":"1989-01-05","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":307328000},{"d":"1989-01-06","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":198665600},{"d":"1989-01-09","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":79307200},{"d":"1989-01-10","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":103320000},{"d":"1989-01-11","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":156128000},{"d":"1989-01-12","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":150315200},{"d":"1989-01-13","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":193905600},{"d":"1989-01-16","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":168593600},{"d":"1989-01-17","o":0.39,"h":0.39,"l":0.36,"c":0.36,"v":756604800},{"d":"1989-01-18","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":487928000},{"d":"1989-01-19","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":255987200},{"d":"1989-01-20","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":173734400},{"d":"1989-01-23","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":180532800},{"d":"1989-01-24","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":223294400},{"d":"1989-01-25","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":110936000},{"d":"1989-01-26","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":285264000},{"d":"1989-01-27","o":0.34,"h":0.35,"l":0.32,"c":0.34,"v":2127171200},{"d":"1989-01-30","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":586499200},{"d":"1989-01-31","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":460353600},{"d":"1989-02-01","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":487558400},{"d":"1989-02-02","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":473491200},{"d":"1989-02-03","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":178908800},{"d":"1989-02-06","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":116737600},{"d":"1989-02-07","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":165155200},{"d":"1989-02-08","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":157012800},{"d":"1989-02-09","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":160809600},{"d":"1989-02-10","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":348342400},{"d":"1989-02-13","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":235188800},{"d":"1989-02-14","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":891576000},{"d":"1989-02-15","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":330624000},{"d":"1989-02-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":255696000},{"d":"1989-02-17","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":116849600},{"d":"1989-02-21","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":190556800},{"d":"1989-02-22","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":238324800},{"d":"1989-02-23","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":95368000},{"d":"1989-02-24","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":152129600},{"d":"1989-02-27","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":115920000},{"d":"1989-02-28","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":176019200},{"d":"1989-03-01","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":170128000},{"d":"1989-03-02","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":376331200},{"d":"1989-03-03","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":387777600},{"d":"1989-03-06","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":168515200},{"d":"1989-03-07","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":260691200},{"d":"1989-03-08","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":216294400},{"d":"1989-03-09","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":133436800},{"d":"1989-03-10","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":102715200},{"d":"1989-03-13","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":131107200},{"d":"1989-03-14","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":161940800},{"d":"1989-03-15","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":90059200},{"d":"1989-03-16","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":192236800},{"d":"1989-03-17","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":237126400},{"d":"1989-03-20","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":181451200},{"d":"1989-03-21","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":128195200},{"d":"1989-03-22","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":144849600},{"d":"1989-03-23","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":118910400},{"d":"1989-03-27","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":151659200},{"d":"1989-03-28","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":141254400},{"d":"1989-03-29","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":74401600},{"d":"1989-03-30","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":105246400},{"d":"1989-03-31","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":185348800},{"d":"1989-04-03","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":166286400},{"d":"1989-04-04","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":115729600},{"d":"1989-04-05","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":120254400},{"d":"1989-04-06","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":156374400},{"d":"1989-04-07","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":354984000},{"d":"1989-04-10","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":135374400},{"d":"1989-04-11","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":146540800},{"d":"1989-04-12","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":387912000},{"d":"1989-04-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":181272000},{"d":"1989-04-14","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":123356800},{"d":"1989-04-17","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":140145600},{"d":"1989-04-18","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":560985600},{"d":"1989-04-19","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":425880000},{"d":"1989-04-20","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":179816000},{"d":"1989-04-21","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":115169600},{"d":"1989-04-24","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":110790400},{"d":"1989-04-25","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":116177600},{"d":"1989-04-26","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":186132800},{"d":"1989-04-27","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":139384000},{"d":"1989-04-28","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":103857600},{"d":"1989-05-01","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":80662400},{"d":"1989-05-02","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":215745600},{"d":"1989-05-03","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":220539200},{"d":"1989-05-04","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":188910400},{"d":"1989-05-05","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":460756800},{"d":"1989-05-08","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":205923200},{"d":"1989-05-09","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":346774400},{"d":"1989-05-10","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":234438400},{"d":"1989-05-11","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":300944000},{"d":"1989-05-12","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":467140800},{"d":"1989-05-15","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":317900800},{"d":"1989-05-16","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":228670400},{"d":"1989-05-17","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":248460800},{"d":"1989-05-18","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":211254400},{"d":"1989-05-19","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":330769600},{"d":"1989-05-22","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":190400000},{"d":"1989-05-23","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":134467200},{"d":"1989-05-24","o":0.4,"h":0.43,"l":0.4,"c":0.43,"v":297606400},{"d":"1989-05-25","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":232366400},{"d":"1989-05-26","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":112515200},{"d":"1989-05-30","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":111921600},{"d":"1989-05-31","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":115214400},{"d":"1989-06-01","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":179502400},{"d":"1989-06-02","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":124476800},{"d":"1989-06-05","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":124118400},{"d":"1989-06-06","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":145006400},{"d":"1989-06-07","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":175672000},{"d":"1989-06-08","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":178012800},{"d":"1989-06-09","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":94416000},{"d":"1989-06-12","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":80864000},{"d":"1989-06-13","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":230977600},{"d":"1989-06-14","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":251305600},{"d":"1989-06-15","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":161403200},{"d":"1989-06-16","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":542001600},{"d":"1989-06-19","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":183120000},{"d":"1989-06-20","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":134534400},{"d":"1989-06-21","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":129864000},{"d":"1989-06-22","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":137200000},{"d":"1989-06-23","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":123894400},{"d":"1989-06-26","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":183836800},{"d":"1989-06-27","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":105784000},{"d":"1989-06-28","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":257028800},{"d":"1989-06-29","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":233520000},{"d":"1989-06-30","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":164740800},{"d":"1989-07-03","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":48350400},{"d":"1989-07-05","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":119156800},{"d":"1989-07-06","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":173924800},{"d":"1989-07-07","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":106108800},{"d":"1989-07-10","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":203694400},{"d":"1989-07-11","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":243924800},{"d":"1989-07-12","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":124129600},{"d":"1989-07-13","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":225433600},{"d":"1989-07-14","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":257320000},{"d":"1989-07-17","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":130894400},{"d":"1989-07-18","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":477310400},{"d":"1989-07-19","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":238974400},{"d":"1989-07-20","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":236073600},{"d":"1989-07-21","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":139484800},{"d":"1989-07-24","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":115987200},{"d":"1989-07-25","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":209843200},{"d":"1989-07-26","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":233744000},{"d":"1989-07-27","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":173073600},{"d":"1989-07-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":119336000},{"d":"1989-07-31","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":111865600},{"d":"1989-08-01","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":139540800},{"d":"1989-08-02","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":101404800},{"d":"1989-08-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":172939200},{"d":"1989-08-04","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":183355200},{"d":"1989-08-07","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":168212800},{"d":"1989-08-08","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":206192000},{"d":"1989-08-09","o":0.39,"h":0.41,"l":0.39,"c":0.39,"v":195160000},{"d":"1989-08-10","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":152364800},{"d":"1989-08-11","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":230081600},{"d":"1989-08-14","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":102827200},{"d":"1989-08-15","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":163732800},{"d":"1989-08-16","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":120534400},{"d":"1989-08-17","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":153316800},{"d":"1989-08-18","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":84067200},{"d":"1989-08-21","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":137827200},{"d":"1989-08-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":111832000},{"d":"1989-08-23","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":173644800},{"d":"1989-08-24","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":162926400},{"d":"1989-08-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":161392000},{"d":"1989-08-28","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":81659200},{"d":"1989-08-29","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":176904000},{"d":"1989-08-30","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":116099200},{"d":"1989-08-31","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":56291200},{"d":"1989-09-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":74121600},{"d":"1989-09-05","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":114822400},{"d":"1989-09-06","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":86755200},{"d":"1989-09-07","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":113892800},{"d":"1989-09-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":55832000},{"d":"1989-09-11","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":98593600},{"d":"1989-09-12","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":103588800},{"d":"1989-09-13","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":128688000},{"d":"1989-09-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":131286400},{"d":"1989-09-15","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":124868800},{"d":"1989-09-18","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":63156800},{"d":"1989-09-19","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":80796800},{"d":"1989-09-20","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":118148800},{"d":"1989-09-21","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":200961600},{"d":"1989-09-22","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":72497600},{"d":"1989-09-25","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":136158400},{"d":"1989-09-26","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":77324800},{"d":"1989-09-27","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":90126400},{"d":"1989-09-28","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":79419200},{"d":"1989-09-29","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":69809600},{"d":"1989-10-02","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":137401600},{"d":"1989-10-03","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":170497600},{"d":"1989-10-04","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":159174400},{"d":"1989-10-05","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":245280000},{"d":"1989-10-06","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":361704000},{"d":"1989-10-09","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":195552000},{"d":"1989-10-10","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":287123200},{"d":"1989-10-11","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":156956800},{"d":"1989-10-12","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":82644800},{"d":"1989-10-13","o":0.44,"h":0.44,"l":0.4,"c":0.41,"v":201118400},{"d":"1989-10-16","o":0.4,"h":0.42,"l":0.38,"c":0.42,"v":424916800},{"d":"1989-10-17","o":0.41,"h":0.44,"l":0.4,"c":0.42,"v":250040000},{"d":"1989-10-18","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":144032000},{"d":"1989-10-19","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":111899200},{"d":"1989-10-20","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":261508800},{"d":"1989-10-23","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":121956800},{"d":"1989-10-24","o":0.41,"h":0.43,"l":0.4,"c":0.43,"v":216440000},{"d":"1989-10-25","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":119145600},{"d":"1989-10-26","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":169265600},{"d":"1989-10-27","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":129416000},{"d":"1989-10-30","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":86979200},{"d":"1989-10-31","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":91996800},{"d":"1989-11-01","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":61185600},{"d":"1989-11-02","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":452670400},{"d":"1989-11-03","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":174652800},{"d":"1989-11-06","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":123088000},{"d":"1989-11-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":151323200},{"d":"1989-11-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":142632000},{"d":"1989-11-09","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":88188800},{"d":"1989-11-10","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":64859200},{"d":"1989-11-13","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":68017600},{"d":"1989-11-14","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":84380800},{"d":"1989-11-15","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":97787200},{"d":"1989-11-16","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":96566400},{"d":"1989-11-17","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":88558400},{"d":"1989-11-20","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":108068800},{"d":"1989-11-21","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":140246400},{"d":"1989-11-22","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":97944000},{"d":"1989-11-24","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":27854400},{"d":"1989-11-27","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":105145600},{"d":"1989-11-28","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":135374400},{"d":"1989-11-29","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":152947200},{"d":"1989-11-30","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":63448000},{"d":"1989-12-01","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":146227200},{"d":"1989-12-04","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":97361600},{"d":"1989-12-05","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":121766400},{"d":"1989-12-06","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":334980800},{"d":"1989-12-07","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":178416000},{"d":"1989-12-08","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":252582400},{"d":"1989-12-11","o":0.37,"h":0.37,"l":0.34,"c":0.35,"v":650014400},{"d":"1989-12-12","o":0.35,"h":0.35,"l":0.31,"c":0.32,"v":1025416000},{"d":"1989-12-13","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":389760000},{"d":"1989-12-14","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":304752000},{"d":"1989-12-15","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":518168000},{"d":"1989-12-18","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":307204800},{"d":"1989-12-19","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":251193600},{"d":"1989-12-20","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":177990400},{"d":"1989-12-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":304808000},{"d":"1989-12-22","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":184587200},{"d":"1989-12-26","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":135284800},{"d":"1989-12-27","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":257006400},{"d":"1989-12-28","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":151256000},{"d":"1989-12-29","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":152409600},{"d":"1990-01-02","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":183198400},{"d":"1990-01-03","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":207995200},{"d":"1990-01-04","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":221513600},{"d":"1990-01-05","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":123312000},{"d":"1990-01-08","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":101572800},{"d":"1990-01-09","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":86139200},{"d":"1990-01-10","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":199718400},{"d":"1990-01-11","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":211052800},{"d":"1990-01-12","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":171897600},{"d":"1990-01-15","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":161739200},{"d":"1990-01-16","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":214244800},{"d":"1990-01-17","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":197299200},{"d":"1990-01-18","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":273291200},{"d":"1990-01-19","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":265137600},{"d":"1990-01-22","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":145611200},{"d":"1990-01-23","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":140873600},{"d":"1990-01-24","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":169792000},{"d":"1990-01-25","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":111540800},{"d":"1990-01-26","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":181249600},{"d":"1990-01-29","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":119929600},{"d":"1990-01-30","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":116446400},{"d":"1990-01-31","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":143942400},{"d":"1990-02-01","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":117073600},{"d":"1990-02-02","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":118473600},{"d":"1990-02-05","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":101752000},{"d":"1990-02-06","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":73920000},{"d":"1990-02-07","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":312446400},{"d":"1990-02-08","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":186636800},{"d":"1990-02-09","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":168078400},{"d":"1990-02-12","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":74916800},{"d":"1990-02-13","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":102166400},{"d":"1990-02-14","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":96062400},{"d":"1990-02-15","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":97966400},{"d":"1990-02-16","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":127209600},{"d":"1990-02-20","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":123244800},{"d":"1990-02-21","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":175907200},{"d":"1990-02-22","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":195182400},{"d":"1990-02-23","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":149956800},{"d":"1990-02-26","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":79609600},{"d":"1990-02-27","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":73953600},{"d":"1990-02-28","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":109334400},{"d":"1990-03-01","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":203896000},{"d":"1990-03-02","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":104899200},{"d":"1990-03-05","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":182470400},{"d":"1990-03-06","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":156016000},{"d":"1990-03-07","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":204220800},{"d":"1990-03-08","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":223843200},{"d":"1990-03-09","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":230473600},{"d":"1990-03-12","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":163956800},{"d":"1990-03-13","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":148579200},{"d":"1990-03-14","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":101785600},{"d":"1990-03-15","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":120232000},{"d":"1990-03-16","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":644761600},{"d":"1990-03-19","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":431793600},{"d":"1990-03-20","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":391316800},{"d":"1990-03-21","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":152734400},{"d":"1990-03-22","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":231660800},{"d":"1990-03-23","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":227987200},{"d":"1990-03-26","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":128060800},{"d":"1990-03-27","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":84604800},{"d":"1990-03-28","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":102939200},{"d":"1990-03-29","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":96891200},{"d":"1990-03-30","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":223350400},{"d":"1990-04-02","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":148769600},{"d":"1990-04-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":139708800},{"d":"1990-04-04","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":149732800},{"d":"1990-04-05","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":108192000},{"d":"1990-04-06","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":118238400},{"d":"1990-04-09","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":105481600},{"d":"1990-04-10","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":131320000},{"d":"1990-04-11","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":213158400},{"d":"1990-04-12","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":211803200},{"d":"1990-04-16","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":226889600},{"d":"1990-04-17","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":131107200},{"d":"1990-04-18","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":193446400},{"d":"1990-04-19","o":0.37,"h":0.39,"l":0.36,"c":0.36,"v":481476800},{"d":"1990-04-20","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":323523200},{"d":"1990-04-23","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":128352000},{"d":"1990-04-24","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":303732800},{"d":"1990-04-25","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":132574400},{"d":"1990-04-26","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":142161600},{"d":"1990-04-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":116412800},{"d":"1990-04-30","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":136393600},{"d":"1990-05-01","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":163609600},{"d":"1990-05-02","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":135430400},{"d":"1990-05-03","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":166308800},{"d":"1990-05-04","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":169534400},{"d":"1990-05-07","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":135990400},{"d":"1990-05-08","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":112459200},{"d":"1990-05-09","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":97238400},{"d":"1990-05-10","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":179043200},{"d":"1990-05-11","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":215241600},{"d":"1990-05-14","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":226385600},{"d":"1990-05-15","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":149385600},{"d":"1990-05-16","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":87304000},{"d":"1990-05-17","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":153585600},{"d":"1990-05-18","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":258462400},{"d":"1990-05-21","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":262483200},{"d":"1990-05-22","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":301089600},{"d":"1990-05-23","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":207513600},{"d":"1990-05-24","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":148131200},{"d":"1990-05-25","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":323321600},{"d":"1990-05-29","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":243208000},{"d":"1990-05-30","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":276819200},{"d":"1990-05-31","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":103084800},{"d":"1990-06-01","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":157236800},{"d":"1990-06-04","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":179424000},{"d":"1990-06-05","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":299432000},{"d":"1990-06-06","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":211747200},{"d":"1990-06-07","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":186435200},{"d":"1990-06-08","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":333883200},{"d":"1990-06-11","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":157897600},{"d":"1990-06-12","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":165032000},{"d":"1990-06-13","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":138947200},{"d":"1990-06-14","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":140324800},{"d":"1990-06-15","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":144144000},{"d":"1990-06-18","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":111395200},{"d":"1990-06-19","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":157225600},{"d":"1990-06-20","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":154739200},{"d":"1990-06-21","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":208600000},{"d":"1990-06-22","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":283976000},{"d":"1990-06-25","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":122001600},{"d":"1990-06-26","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":127254400},{"d":"1990-06-27","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":97227200},{"d":"1990-06-28","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":249939200},{"d":"1990-06-29","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":325192000},{"d":"1990-07-02","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":135408000},{"d":"1990-07-03","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":99500800},{"d":"1990-07-05","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":107464000},{"d":"1990-07-06","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":209059200},{"d":"1990-07-09","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":315459200},{"d":"1990-07-10","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":361424000},{"d":"1990-07-11","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":246153600},{"d":"1990-07-12","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":182470400},{"d":"1990-07-13","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":230977600},{"d":"1990-07-16","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":179704000},{"d":"1990-07-17","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":136852800},{"d":"1990-07-18","o":0.4,"h":0.4,"l":0.38,"c":0.4,"v":288366400},{"d":"1990-07-19","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":585984000},{"d":"1990-07-20","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":191844800},{"d":"1990-07-23","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":270188800},{"d":"1990-07-24","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":193916800},{"d":"1990-07-25","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":104921600},{"d":"1990-07-26","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":80337600},{"d":"1990-07-27","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":62316800},{"d":"1990-07-30","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":85456000},{"d":"1990-07-31","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":96006400},{"d":"1990-08-01","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":93508800},{"d":"1990-08-02","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":223126400},{"d":"1990-08-03","o":0.39,"h":0.39,"l":0.35,"c":0.37,"v":268968000},{"d":"1990-08-06","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":179659200},{"d":"1990-08-07","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":198531200},{"d":"1990-08-08","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":102536000},{"d":"1990-08-09","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":96387200},{"d":"1990-08-10","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":102704000},{"d":"1990-08-13","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":156116800},{"d":"1990-08-14","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":98168000},{"d":"1990-08-15","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":92052800},{"d":"1990-08-16","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":123894400},{"d":"1990-08-17","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":246108800},{"d":"1990-08-20","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":75062400},{"d":"1990-08-21","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":161044800},{"d":"1990-08-22","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":122718400},{"d":"1990-08-23","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":143696000},{"d":"1990-08-24","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":73416000},{"d":"1990-08-27","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":117465600},{"d":"1990-08-28","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":80192000},{"d":"1990-08-29","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":150931200},{"d":"1990-08-30","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":122595200},{"d":"1990-08-31","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":99456000},{"d":"1990-09-04","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":82745600},{"d":"1990-09-05","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":64052800},{"d":"1990-09-06","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":87628800},{"d":"1990-09-07","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":58172800},{"d":"1990-09-10","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":75980800},{"d":"1990-09-11","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":178270400},{"d":"1990-09-12","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":100408000},{"d":"1990-09-13","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":97260800},{"d":"1990-09-14","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":113915200},{"d":"1990-09-17","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":77672000},{"d":"1990-09-18","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":124611200},{"d":"1990-09-19","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":182459200},{"d":"1990-09-20","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":100934400},{"d":"1990-09-21","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":153865600},{"d":"1990-09-24","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":138499200},{"d":"1990-09-25","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":157953600},{"d":"1990-09-26","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":94136000},{"d":"1990-09-27","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":142340800},{"d":"1990-09-28","o":0.25,"h":0.26,"l":0.24,"c":0.26,"v":176041600},{"d":"1990-10-01","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":155657600},{"d":"1990-10-02","o":0.28,"h":0.29,"l":0.26,"c":0.26,"v":270984000},{"d":"1990-10-03","o":0.27,"h":0.27,"l":0.24,"c":0.24,"v":268240000},{"d":"1990-10-04","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":213494400},{"d":"1990-10-05","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":99489600},{"d":"1990-10-08","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":61532800},{"d":"1990-10-09","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":120579200},{"d":"1990-10-10","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":147907200},{"d":"1990-10-11","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":205979200},{"d":"1990-10-12","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":228648000},{"d":"1990-10-15","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":201017600},{"d":"1990-10-16","o":0.25,"h":0.25,"l":0.22,"c":0.22,"v":305233600},{"d":"1990-10-17","o":0.23,"h":0.24,"l":0.22,"c":0.24,"v":309064000},{"d":"1990-10-18","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":315000000},{"d":"1990-10-19","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":933732800},{"d":"1990-10-22","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":252739200},{"d":"1990-10-23","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":167048000},{"d":"1990-10-24","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":141825600},{"d":"1990-10-25","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":153462400},{"d":"1990-10-26","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":134198400},{"d":"1990-10-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":123480000},{"d":"1990-10-30","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":98044800},{"d":"1990-10-31","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":148758400},{"d":"1990-11-01","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":90652800},{"d":"1990-11-02","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":148612800},{"d":"1990-11-05","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":184475200},{"d":"1990-11-06","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":184766400},{"d":"1990-11-07","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":202977600},{"d":"1990-11-08","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":199248000},{"d":"1990-11-09","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":198228800},{"d":"1990-11-12","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":145051200},{"d":"1990-11-13","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":141948800},{"d":"1990-11-14","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":190747200},{"d":"1990-11-15","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":161772800},{"d":"1990-11-16","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":183008000},{"d":"1990-11-19","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":223910400},{"d":"1990-11-20","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":153630400},{"d":"1990-11-21","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":123211200},{"d":"1990-11-23","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":53200000},{"d":"1990-11-26","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":81457600},{"d":"1990-11-27","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":164584000},{"d":"1990-11-28","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":174910400},{"d":"1990-11-29","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":126705600},{"d":"1990-11-30","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":121508800},{"d":"1990-12-03","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":165401600},{"d":"1990-12-04","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":152152000},{"d":"1990-12-05","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":218388800},{"d":"1990-12-06","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":532246400},{"d":"1990-12-07","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":329660800},{"d":"1990-12-10","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":250588800},{"d":"1990-12-11","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":347883200},{"d":"1990-12-12","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":242356800},{"d":"1990-12-13","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":160731200},{"d":"1990-12-14","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":87068800},{"d":"1990-12-17","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":131107200},{"d":"1990-12-18","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":220987200},{"d":"1990-12-19","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":140660800},{"d":"1990-12-20","o":0.37,"h":0.4,"l":0.37,"c":0.39,"v":401072000},{"d":"1990-12-21","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":346136000},{"d":"1990-12-24","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":58721600},{"d":"1990-12-26","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":103073600},{"d":"1990-12-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":97652800},{"d":"1990-12-28","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":63929600},{"d":"1990-12-31","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":44273600},{"d":"1991-01-02","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":154985600},{"d":"1991-01-03","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":150180800},{"d":"1991-01-04","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":141523200},{"d":"1991-01-07","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":310800000},{"d":"1991-01-08","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":218691200},{"d":"1991-01-09","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":467264000},{"d":"1991-01-10","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":435321600},{"d":"1991-01-11","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":307652800},{"d":"1991-01-14","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":210840000},{"d":"1991-01-15","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":192057600},{"d":"1991-01-16","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":390633600},{"d":"1991-01-17","o":0.47,"h":0.47,"l":0.44,"c":0.46,"v":591673600},{"d":"1991-01-18","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":943241600},{"d":"1991-01-21","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":324307200},{"d":"1991-01-22","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":427728000},{"d":"1991-01-23","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":244260800},{"d":"1991-01-24","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":233934400},{"d":"1991-01-25","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":223809600},{"d":"1991-01-28","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":273481600},{"d":"1991-01-29","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":215555200},{"d":"1991-01-30","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":336772800},{"d":"1991-01-31","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":242592000},{"d":"1991-02-01","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":444550400},{"d":"1991-02-04","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":267848000},{"d":"1991-02-05","o":0.49,"h":0.52,"l":0.49,"c":0.52,"v":356115200},{"d":"1991-02-06","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":222566400},{"d":"1991-02-07","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":520172800},{"d":"1991-02-08","o":0.51,"h":0.54,"l":0.51,"c":0.53,"v":313555200},{"d":"1991-02-11","o":0.54,"h":0.55,"l":0.53,"c":0.55,"v":323030400},{"d":"1991-02-12","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":224750400},{"d":"1991-02-13","o":0.54,"h":0.54,"l":0.52,"c":0.54,"v":255550400},{"d":"1991-02-14","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":377675200},{"d":"1991-02-15","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":365612800},{"d":"1991-02-19","o":0.51,"h":0.54,"l":0.51,"c":0.54,"v":226251200},{"d":"1991-02-20","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":213640000},{"d":"1991-02-21","o":0.55,"h":0.56,"l":0.52,"c":0.53,"v":190870400},{"d":"1991-02-22","o":0.53,"h":0.55,"l":0.52,"c":0.53,"v":232568000},{"d":"1991-02-25","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":359273600},{"d":"1991-02-26","o":0.51,"h":0.52,"l":0.5,"c":0.52,"v":250017600},{"d":"1991-02-27","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":174372800},{"d":"1991-02-28","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":227360000},{"d":"1991-03-01","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":126134400},{"d":"1991-03-04","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":88356800},{"d":"1991-03-05","o":0.53,"h":0.56,"l":0.53,"c":0.56,"v":441448000},{"d":"1991-03-06","o":0.57,"h":0.59,"l":0.56,"c":0.56,"v":523958400},{"d":"1991-03-07","o":0.57,"h":0.6,"l":0.56,"c":0.6,"v":321753600},{"d":"1991-03-08","o":0.6,"h":0.61,"l":0.58,"c":0.58,"v":322201600},{"d":"1991-03-11","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":175369600},{"d":"1991-03-12","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":233676800},{"d":"1991-03-13","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":174552000},{"d":"1991-03-14","o":0.6,"h":0.6,"l":0.58,"c":0.58,"v":227068800},{"d":"1991-03-15","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":204836800},{"d":"1991-03-18","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":214009600},{"d":"1991-03-19","o":0.59,"h":0.63,"l":0.59,"c":0.62,"v":422195200},{"d":"1991-03-20","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":361704000},{"d":"1991-03-21","o":0.61,"h":0.61,"l":0.57,"c":0.58,"v":296800000},{"d":"1991-03-22","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":338128000},{"d":"1991-03-25","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":135856000},{"d":"1991-03-26","o":0.58,"h":0.63,"l":0.58,"c":0.62,"v":333625600},{"d":"1991-03-27","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":190220800},{"d":"1991-03-28","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":78702400},{"d":"1991-04-01","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":117924800},{"d":"1991-04-02","o":0.62,"h":0.65,"l":0.61,"c":0.65,"v":292924800},{"d":"1991-04-03","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":240128000},{"d":"1991-04-04","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":168436800},{"d":"1991-04-05","o":0.64,"h":0.64,"l":0.61,"c":0.62,"v":155411200},{"d":"1991-04-08","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":72475200},{"d":"1991-04-09","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":119448000},{"d":"1991-04-10","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":216406400},{"d":"1991-04-11","o":0.6,"h":0.64,"l":0.6,"c":0.63,"v":355588800},{"d":"1991-04-12","o":0.64,"h":0.65,"l":0.62,"c":0.64,"v":367718400},{"d":"1991-04-15","o":0.55,"h":0.58,"l":0.54,"c":0.56,"v":1700384000},{"d":"1991-04-16","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":620782400},{"d":"1991-04-17","o":0.58,"h":0.58,"l":0.55,"c":0.56,"v":322403200},{"d":"1991-04-18","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":247363200},{"d":"1991-04-19","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":287302400},{"d":"1991-04-22","o":0.53,"h":0.55,"l":0.52,"c":0.55,"v":257017600},{"d":"1991-04-23","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":237294400},{"d":"1991-04-24","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":105448000},{"d":"1991-04-25","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":315380800},{"d":"1991-04-26","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":125059200},{"d":"1991-04-29","o":0.52,"h":0.54,"l":0.52,"c":0.52,"v":206707200},{"d":"1991-04-30","o":0.52,"h":0.52,"l":0.49,"c":0.49,"v":711446400},{"d":"1991-05-01","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":1868372800},{"d":"1991-05-02","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":811126400},{"d":"1991-05-03","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":243712000},{"d":"1991-05-06","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":212329600},{"d":"1991-05-07","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":270480000},{"d":"1991-05-08","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":176780800},{"d":"1991-05-09","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":238212800},{"d":"1991-05-10","o":0.46,"h":0.48,"l":0.45,"c":0.46,"v":241729600},{"d":"1991-05-13","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":244944000},{"d":"1991-05-14","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":216944000},{"d":"1991-05-15","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":518347200},{"d":"1991-05-16","o":0.46,"h":0.46,"l":0.43,"c":0.44,"v":382132800},{"d":"1991-05-17","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":471060800},{"d":"1991-05-20","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":262169600},{"d":"1991-05-21","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":349798400},{"d":"1991-05-22","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":227270400},{"d":"1991-05-23","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":208656000},{"d":"1991-05-24","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":97126400},{"d":"1991-05-28","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":171438400},{"d":"1991-05-29","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":384003200},{"d":"1991-05-30","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":158345600},{"d":"1991-05-31","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":217862400},{"d":"1991-06-03","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":220068800},{"d":"1991-06-04","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":184284800},{"d":"1991-06-05","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":133291200},{"d":"1991-06-06","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":168504000},{"d":"1991-06-07","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":152745600},{"d":"1991-06-10","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":167440000},{"d":"1991-06-11","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":188563200},{"d":"1991-06-12","o":0.39,"h":0.4,"l":0.37,"c":0.38,"v":435635200},{"d":"1991-06-13","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":211366400},{"d":"1991-06-14","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":225288000},{"d":"1991-06-17","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":166600000},{"d":"1991-06-18","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":244686400},{"d":"1991-06-19","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":178942400},{"d":"1991-06-20","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":144043200},{"d":"1991-06-21","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":206012800},{"d":"1991-06-24","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":207984000},{"d":"1991-06-25","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":227920000},{"d":"1991-06-26","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":250443200},{"d":"1991-06-27","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":151200000},{"d":"1991-06-28","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":226643200},{"d":"1991-07-01","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":194824000},{"d":"1991-07-02","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":120142400},{"d":"1991-07-03","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":310374400},{"d":"1991-07-05","o":0.38,"h":0.41,"l":0.38,"c":0.41,"v":331553600},{"d":"1991-07-08","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":307081600},{"d":"1991-07-09","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":226441600},{"d":"1991-07-10","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":156576000},{"d":"1991-07-11","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":145913600},{"d":"1991-07-12","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":132753600},{"d":"1991-07-15","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":137984000},{"d":"1991-07-16","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":222992000},{"d":"1991-07-17","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":208936000},{"d":"1991-07-18","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":398316800},{"d":"1991-07-19","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":128419200},{"d":"1991-07-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":108673600},{"d":"1991-07-23","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":133056000},{"d":"1991-07-24","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":131454400},{"d":"1991-07-25","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":65800000},{"d":"1991-07-26","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":74233600},{"d":"1991-07-29","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":53300800},{"d":"1991-07-30","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":91862400},{"d":"1991-07-31","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":102804800},{"d":"1991-08-01","o":0.41,"h":0.44,"l":0.41,"c":0.44,"v":448425600},{"d":"1991-08-02","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":273011200},{"d":"1991-08-05","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":100766400},{"d":"1991-08-06","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":220427200},{"d":"1991-08-07","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":211612800},{"d":"1991-08-08","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":189448000},{"d":"1991-08-09","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":154403200},{"d":"1991-08-12","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":142531200},{"d":"1991-08-13","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":286585600},{"d":"1991-08-14","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":200715200},{"d":"1991-08-15","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":145544000},{"d":"1991-08-16","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":158804800},{"d":"1991-08-19","o":0.44,"h":0.46,"l":0.43,"c":0.45,"v":322481600},{"d":"1991-08-20","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":199427200},{"d":"1991-08-21","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":223372800},{"d":"1991-08-22","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":165648000},{"d":"1991-08-23","o":0.48,"h":0.5,"l":0.47,"c":0.47,"v":240419200},{"d":"1991-08-26","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":101595200},{"d":"1991-08-27","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":100352000},{"d":"1991-08-28","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":107587200},{"d":"1991-08-29","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":113355200},{"d":"1991-08-30","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":66136000},{"d":"1991-09-03","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":68376000},{"d":"1991-09-04","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":119784000},{"d":"1991-09-05","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":77884800},{"d":"1991-09-06","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":79273600},{"d":"1991-09-09","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":126481600},{"d":"1991-09-10","o":0.47,"h":0.48,"l":0.44,"c":0.45,"v":182840000},{"d":"1991-09-11","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":178001600},{"d":"1991-09-12","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":119212800},{"d":"1991-09-13","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":166734400},{"d":"1991-09-16","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":205777600},{"d":"1991-09-17","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":135408000},{"d":"1991-09-18","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":121352000},{"d":"1991-09-19","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":178337600},{"d":"1991-09-20","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":188148800},{"d":"1991-09-23","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":87662400},{"d":"1991-09-24","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":106097600},{"d":"1991-09-25","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":54465600},{"d":"1991-09-26","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":71220800},{"d":"1991-09-27","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":62809600},{"d":"1991-09-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":63201600},{"d":"1991-10-01","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":131376000},{"d":"1991-10-02","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":17987200},{"d":"1991-10-03","o":0.45,"h":0.45,"l":0.42,"c":0.43,"v":181003200},{"d":"1991-10-04","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":79374400},{"d":"1991-10-07","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":64702400},{"d":"1991-10-08","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":172256000},{"d":"1991-10-09","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":132742400},{"d":"1991-10-10","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":157214400},{"d":"1991-10-11","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":120052800},{"d":"1991-10-14","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":111876800},{"d":"1991-10-15","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":288209600},{"d":"1991-10-16","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":200872000},{"d":"1991-10-17","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":151614400},{"d":"1991-10-18","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":446958400},{"d":"1991-10-21","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":116692800},{"d":"1991-10-22","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":208208000},{"d":"1991-10-23","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":168828800},{"d":"1991-10-24","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":177900800},{"d":"1991-10-25","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":106971200},{"d":"1991-10-28","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":77862400},{"d":"1991-10-29","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":101236800},{"d":"1991-10-30","o":0.46,"h":0.47,"l":0.44,"c":0.44,"v":148243200},{"d":"1991-10-31","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":231806400},{"d":"1991-11-01","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":201264000},{"d":"1991-11-04","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":195294400},{"d":"1991-11-05","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":215600000},{"d":"1991-11-06","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":236790400},{"d":"1991-11-07","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":296732800},{"d":"1991-11-08","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":375827200},{"d":"1991-11-11","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":164942400},{"d":"1991-11-12","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":166689600},{"d":"1991-11-13","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":185920000},{"d":"1991-11-14","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":188003200},{"d":"1991-11-15","o":0.49,"h":0.49,"l":0.44,"c":0.45,"v":256950400},{"d":"1991-11-18","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":238739200},{"d":"1991-11-19","o":0.46,"h":0.46,"l":0.44,"c":0.46,"v":285488000},{"d":"1991-11-20","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":168100800},{"d":"1991-11-21","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":106814400},{"d":"1991-11-22","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":97843200},{"d":"1991-11-25","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":78433600},{"d":"1991-11-26","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":139272000},{"d":"1991-11-27","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":63235200},{"d":"1991-11-29","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":34092800},{"d":"1991-12-02","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":118899200},{"d":"1991-12-03","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":102860800},{"d":"1991-12-04","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":80550400},{"d":"1991-12-05","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":99198400},{"d":"1991-12-06","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":196985600},{"d":"1991-12-09","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":97832000},{"d":"1991-12-10","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":122617600},{"d":"1991-12-11","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":84560000},{"d":"1991-12-12","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":91750400},{"d":"1991-12-13","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":95121600},{"d":"1991-12-16","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":77190400},{"d":"1991-12-17","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":97843200},{"d":"1991-12-18","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":186603200},{"d":"1991-12-19","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":115326400},{"d":"1991-12-20","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":128184000},{"d":"1991-12-23","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":103163200},{"d":"1991-12-24","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":188563200},{"d":"1991-12-26","o":0.47,"h":0.49,"l":0.47,"c":0.49,"v":134500800},{"d":"1991-12-27","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":167742400},{"d":"1991-12-30","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":183646400},{"d":"1991-12-31","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":134030400},{"d":"1992-01-02","o":0.5,"h":0.53,"l":0.5,"c":0.53,"v":233632000},{"d":"1992-01-03","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":190254400},{"d":"1992-01-06","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":114240000},{"d":"1992-01-07","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":141467200},{"d":"1992-01-08","o":0.52,"h":0.55,"l":0.52,"c":0.54,"v":232747200},{"d":"1992-01-09","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":208510400},{"d":"1992-01-10","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":196224000},{"d":"1992-01-13","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":107856000},{"d":"1992-01-14","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":273806400},{"d":"1992-01-15","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":325740800},{"d":"1992-01-16","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":293529600},{"d":"1992-01-17","o":0.6,"h":0.62,"l":0.58,"c":0.58,"v":848355200},{"d":"1992-01-20","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":209664000},{"d":"1992-01-21","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":194084800},{"d":"1992-01-22","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":183680000},{"d":"1992-01-23","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":138353600},{"d":"1992-01-24","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":177609600},{"d":"1992-01-27","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":83451200},{"d":"1992-01-28","o":0.58,"h":0.58,"l":0.56,"c":0.58,"v":173723200},{"d":"1992-01-29","o":0.58,"h":0.59,"l":0.56,"c":0.56,"v":144558400},{"d":"1992-01-30","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":87113600},{"d":"1992-01-31","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":144558400},{"d":"1992-02-03","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":158132800},{"d":"1992-02-04","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":192931200},{"d":"1992-02-05","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":161504000},{"d":"1992-02-06","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":93139200},{"d":"1992-02-07","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":147537600},{"d":"1992-02-10","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":86441600},{"d":"1992-02-11","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":122012800},{"d":"1992-02-12","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":137961600},{"d":"1992-02-13","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":76014400},{"d":"1992-02-14","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":72587200},{"d":"1992-02-18","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":68353600},{"d":"1992-02-19","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":95670400},{"d":"1992-02-20","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":130860800},{"d":"1992-02-21","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":151580800},{"d":"1992-02-24","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":171404800},{"d":"1992-02-25","o":0.59,"h":0.61,"l":0.58,"c":0.61,"v":227214400},{"d":"1992-02-26","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":229084800},{"d":"1992-02-27","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":122169600},{"d":"1992-02-28","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":90395200},{"d":"1992-03-02","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":89252800},{"d":"1992-03-03","o":0.6,"h":0.61,"l":0.59,"c":0.59,"v":99276800},{"d":"1992-03-04","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":115371200},{"d":"1992-03-05","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":236723200},{"d":"1992-03-06","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":134288000},{"d":"1992-03-09","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":108942400},{"d":"1992-03-10","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":122696000},{"d":"1992-03-11","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":131656000},{"d":"1992-03-12","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":152902400},{"d":"1992-03-13","o":0.56,"h":0.57,"l":0.55,"c":0.56,"v":79184000},{"d":"1992-03-16","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":56291200},{"d":"1992-03-17","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":85097600},{"d":"1992-03-18","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":81032000},{"d":"1992-03-19","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":118518400},{"d":"1992-03-20","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":54163200},{"d":"1992-03-23","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":50075200},{"d":"1992-03-24","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":209417600},{"d":"1992-03-25","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":121553600},{"d":"1992-03-26","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":123020800},{"d":"1992-03-27","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":264532800},{"d":"1992-03-30","o":0.55,"h":0.55,"l":0.52,"c":0.52,"v":339035200},{"d":"1992-03-31","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":212632000},{"d":"1992-04-01","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":159656000},{"d":"1992-04-02","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":133974400},{"d":"1992-04-03","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":116457600},{"d":"1992-04-06","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":101987200},{"d":"1992-04-07","o":0.54,"h":0.55,"l":0.51,"c":0.51,"v":230216000},{"d":"1992-04-08","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":367024000},{"d":"1992-04-09","o":0.5,"h":0.52,"l":0.49,"c":0.51,"v":192136000},{"d":"1992-04-10","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":274064000},{"d":"1992-04-13","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":122830400},{"d":"1992-04-14","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":144401600},{"d":"1992-04-15","o":0.52,"h":0.54,"l":0.51,"c":0.54,"v":217358400},{"d":"1992-04-16","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":258686400},{"d":"1992-04-20","o":0.53,"h":0.53,"l":0.5,"c":0.51,"v":206046400},{"d":"1992-04-21","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":180364800},{"d":"1992-04-22","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":171528000},{"d":"1992-04-23","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":182817600},{"d":"1992-04-24","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":98280000},{"d":"1992-04-27","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":140268800},{"d":"1992-04-28","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":174126400},{"d":"1992-04-29","o":0.48,"h":0.51,"l":0.48,"c":0.51,"v":198900800},{"d":"1992-04-30","o":0.51,"h":0.54,"l":0.5,"c":0.54,"v":260265600},{"d":"1992-05-01","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":134377600},{"d":"1992-05-04","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":123233600},{"d":"1992-05-05","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":180084800},{"d":"1992-05-06","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":177990400},{"d":"1992-05-07","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":172356800},{"d":"1992-05-08","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":198699200},{"d":"1992-05-11","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":90899200},{"d":"1992-05-12","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":77044800},{"d":"1992-05-13","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":97473600},{"d":"1992-05-14","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":156923200},{"d":"1992-05-15","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":121307200},{"d":"1992-05-18","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":129091200},{"d":"1992-05-19","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":131678400},{"d":"1992-05-20","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":173208000},{"d":"1992-05-21","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":137692800},{"d":"1992-05-22","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":46468800},{"d":"1992-05-26","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":95614400},{"d":"1992-05-27","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":154089600},{"d":"1992-05-28","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":127243200},{"d":"1992-05-29","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":178248000},{"d":"1992-06-01","o":0.51,"h":0.53,"l":0.5,"c":0.51,"v":248046400},{"d":"1992-06-02","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":155680000},{"d":"1992-06-03","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":300574400},{"d":"1992-06-04","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":180152000},{"d":"1992-06-05","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":112728000},{"d":"1992-06-08","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":104339200},{"d":"1992-06-09","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":101281600},{"d":"1992-06-10","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":126604800},{"d":"1992-06-11","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":140515200},{"d":"1992-06-12","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":96510400},{"d":"1992-06-15","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":189190400},{"d":"1992-06-16","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":365355200},{"d":"1992-06-17","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":304248000},{"d":"1992-06-18","o":0.42,"h":0.44,"l":0.4,"c":0.4,"v":433720000},{"d":"1992-06-19","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":427436800},{"d":"1992-06-22","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":389939200},{"d":"1992-06-23","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":311550400},{"d":"1992-06-24","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":211064000},{"d":"1992-06-25","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":160608000},{"d":"1992-06-26","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":110364800},{"d":"1992-06-29","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":188428800},{"d":"1992-06-30","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":193345600},{"d":"1992-07-01","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":143528000},{"d":"1992-07-02","o":0.44,"h":0.44,"l":0.41,"c":0.41,"v":256648000},{"d":"1992-07-06","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":122001600},{"d":"1992-07-07","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":207088000},{"d":"1992-07-08","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":195955200},{"d":"1992-07-09","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":165793600},{"d":"1992-07-10","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":143796800},{"d":"1992-07-13","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":125563200},{"d":"1992-07-14","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":125988800},{"d":"1992-07-15","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":174462400},{"d":"1992-07-16","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":139798400},{"d":"1992-07-17","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":423640000},{"d":"1992-07-20","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":192124800},{"d":"1992-07-21","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":131947200},{"d":"1992-07-22","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":161974400},{"d":"1992-07-23","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":171516800},{"d":"1992-07-24","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":134971200},{"d":"1992-07-27","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":2396800},{"d":"1992-07-28","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":134243200},{"d":"1992-07-29","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":250768000},{"d":"1992-07-30","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":137894400},{"d":"1992-07-31","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":90708800},{"d":"1992-08-03","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":68544000},{"d":"1992-08-04","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":119716800},{"d":"1992-08-05","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":139260800},{"d":"1992-08-06","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":257969600},{"d":"1992-08-07","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":219161600},{"d":"1992-08-10","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":91448000},{"d":"1992-08-11","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":121307200},{"d":"1992-08-12","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":121385600},{"d":"1992-08-13","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":170990400},{"d":"1992-08-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":136102400},{"d":"1992-08-17","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":128710400},{"d":"1992-08-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":112313600},{"d":"1992-08-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":170542400},{"d":"1992-08-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":108908800},{"d":"1992-08-21","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":109468800},{"d":"1992-08-24","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":152174400},{"d":"1992-08-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":132361600},{"d":"1992-08-26","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":121060800},{"d":"1992-08-27","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":82745600},{"d":"1992-08-28","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":61241600},{"d":"1992-08-31","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":121116800},{"d":"1992-09-01","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":60289600},{"d":"1992-09-02","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":189896000},{"d":"1992-09-03","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":211859200},{"d":"1992-09-04","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":63235200},{"d":"1992-09-08","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":70000000},{"d":"1992-09-09","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":157203200},{"d":"1992-09-10","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":228177600},{"d":"1992-09-11","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":179883200},{"d":"1992-09-14","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":214681600},{"d":"1992-09-15","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":218523200},{"d":"1992-09-16","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":178718400},{"d":"1992-09-17","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":172435200},{"d":"1992-09-18","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":115606400},{"d":"1992-09-21","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":89678400},{"d":"1992-09-22","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":111540800},{"d":"1992-09-23","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":123972800},{"d":"1992-09-24","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":125652800},{"d":"1992-09-25","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":137468800},{"d":"1992-09-28","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":149520000},{"d":"1992-09-29","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":157270400},{"d":"1992-09-30","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":100049600},{"d":"1992-10-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":122729600},{"d":"1992-10-02","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":113545600},{"d":"1992-10-05","o":0.39,"h":0.39,"l":0.37,"c":0.39,"v":264958400},{"d":"1992-10-06","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":113444800},{"d":"1992-10-07","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":113310400},{"d":"1992-10-08","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":126974400},{"d":"1992-10-09","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":58744000},{"d":"1992-10-12","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":71635200},{"d":"1992-10-13","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":147179200},{"d":"1992-10-14","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":95726400},{"d":"1992-10-15","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":75420800},{"d":"1992-10-16","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":451348800},{"d":"1992-10-19","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":196044800},{"d":"1992-10-20","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":287246400},{"d":"1992-10-21","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":114251200},{"d":"1992-10-22","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":84470400},{"d":"1992-10-23","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":91425600},{"d":"1992-10-26","o":0.44,"h":0.46,"l":0.43,"c":0.46,"v":250689600},{"d":"1992-10-27","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":211960000},{"d":"1992-10-28","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":196593600},{"d":"1992-10-29","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":213897600},{"d":"1992-10-30","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":129830400},{"d":"1992-11-02","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":170094400},{"d":"1992-11-03","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":112750400},{"d":"1992-11-04","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":141960000},{"d":"1992-11-05","o":0.47,"h":0.49,"l":0.47,"c":0.49,"v":298054400},{"d":"1992-11-06","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":263972800},{"d":"1992-11-09","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":112929600},{"d":"1992-11-10","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":122225600},{"d":"1992-11-11","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":140425600},{"d":"1992-11-12","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":107598400},{"d":"1992-11-13","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":84750400},{"d":"1992-11-16","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":67547200},{"d":"1992-11-17","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":168806400},{"d":"1992-11-18","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":304808000},{"d":"1992-11-19","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":240542400},{"d":"1992-11-20","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":155489600},{"d":"1992-11-23","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":152723200},{"d":"1992-11-24","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":156822400},{"d":"1992-11-25","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":117342400},{"d":"1992-11-27","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":47196800},{"d":"1992-11-30","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":160507200},{"d":"1992-12-01","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":130144000},{"d":"1992-12-02","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":97776000},{"d":"1992-12-03","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":187588800},{"d":"1992-12-04","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":95782400},{"d":"1992-12-07","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":144222400},{"d":"1992-12-08","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":196638400},{"d":"1992-12-09","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":159409600},{"d":"1992-12-10","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":140190400},{"d":"1992-12-11","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":120187200},{"d":"1992-12-14","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":110510400},{"d":"1992-12-15","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":182537600},{"d":"1992-12-16","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":225926400},{"d":"1992-12-17","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":233867200},{"d":"1992-12-18","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":235457600},{"d":"1992-12-21","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":256065600},{"d":"1992-12-22","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":280168000},{"d":"1992-12-23","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":112336000},{"d":"1992-12-24","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":45964800},{"d":"1992-12-28","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":70448000},{"d":"1992-12-29","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":116278400},{"d":"1992-12-30","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":100587200},{"d":"1992-12-31","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":92232000},{"d":"1993-01-04","o":0.53,"h":0.54,"l":0.52,"c":0.52,"v":129136000},{"d":"1993-01-05","o":0.52,"h":0.53,"l":0.51,"c":0.53,"v":186256000},{"d":"1993-01-06","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":281400000},{"d":"1993-01-07","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":272137600},{"d":"1993-01-08","o":0.54,"h":0.56,"l":0.53,"c":0.56,"v":320936000},{"d":"1993-01-11","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":273728000},{"d":"1993-01-12","o":0.56,"h":0.57,"l":0.55,"c":0.55,"v":346158400},{"d":"1993-01-13","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":199640000},{"d":"1993-01-14","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":367808000},{"d":"1993-01-15","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":902630400},{"d":"1993-01-18","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":333636800},{"d":"1993-01-19","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":274041600},{"d":"1993-01-20","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":158737600},{"d":"1993-01-21","o":0.53,"h":0.54,"l":0.52,"c":0.54,"v":184419200},{"d":"1993-01-22","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":146944000},{"d":"1993-01-25","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":202272000},{"d":"1993-01-26","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":285622400},{"d":"1993-01-27","o":0.54,"h":0.55,"l":0.52,"c":0.54,"v":226620800},{"d":"1993-01-28","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":184038400},{"d":"1993-01-29","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":266100800},{"d":"1993-02-01","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":240553600},{"d":"1993-02-02","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":182336000},{"d":"1993-02-03","o":0.54,"h":0.54,"l":0.52,"c":0.54,"v":264185600},{"d":"1993-02-04","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":208152000},{"d":"1993-02-05","o":0.53,"h":0.53,"l":0.5,"c":0.51,"v":367617600},{"d":"1993-02-08","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":281075200},{"d":"1993-02-09","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":238660800},{"d":"1993-02-10","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":268284800},{"d":"1993-02-11","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":168268800},{"d":"1993-02-12","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":275396800},{"d":"1993-02-16","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":407736000},{"d":"1993-02-17","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":249580800},{"d":"1993-02-18","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":280123200},{"d":"1993-02-19","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":177800000},{"d":"1993-02-22","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":98761600},{"d":"1993-02-23","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":194073600},{"d":"1993-02-24","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":286563200},{"d":"1993-02-25","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":167227200},{"d":"1993-02-26","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":294884800},{"d":"1993-03-01","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":119302400},{"d":"1993-03-02","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":147694400},{"d":"1993-03-03","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":202697600},{"d":"1993-03-04","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":188339200},{"d":"1993-03-05","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":111619200},{"d":"1993-03-08","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":177004800},{"d":"1993-03-09","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":154828800},{"d":"1993-03-10","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":132496000},{"d":"1993-03-11","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":144614400},{"d":"1993-03-12","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":126694400},{"d":"1993-03-15","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":136035200},{"d":"1993-03-16","o":0.51,"h":0.52,"l":0.5,"c":0.5,"v":101281600},{"d":"1993-03-17","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":176220800},{"d":"1993-03-18","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":106187200},{"d":"1993-03-19","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":154100800},{"d":"1993-03-22","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":165200000},{"d":"1993-03-23","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":102536000},{"d":"1993-03-24","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":143068800},{"d":"1993-03-25","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":171046400},{"d":"1993-03-26","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":151760000},{"d":"1993-03-29","o":0.47,"h":0.47,"l":0.45,"c":0.46,"v":261710400},{"d":"1993-03-30","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":264051200},{"d":"1993-03-31","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":223036800},{"d":"1993-04-01","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":108203200},{"d":"1993-04-02","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":253792000},{"d":"1993-04-05","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":149172800},{"d":"1993-04-06","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":168369600},{"d":"1993-04-07","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":162848000},{"d":"1993-04-08","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":163430400},{"d":"1993-04-12","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":93049600},{"d":"1993-04-13","o":0.45,"h":0.46,"l":0.43,"c":0.43,"v":164483200},{"d":"1993-04-14","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":170060800},{"d":"1993-04-15","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":218702400},{"d":"1993-04-16","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":686795200},{"d":"1993-04-19","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":227864000},{"d":"1993-04-20","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":240049600},{"d":"1993-04-21","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":205273600},{"d":"1993-04-22","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":157673600},{"d":"1993-04-23","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":134142400},{"d":"1993-04-26","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":102804800},{"d":"1993-04-27","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":129673600},{"d":"1993-04-28","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":163240000},{"d":"1993-04-29","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":82443200},{"d":"1993-04-30","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":132339200},{"d":"1993-05-03","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":65184000},{"d":"1993-05-04","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":170822400},{"d":"1993-05-05","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":253064000},{"d":"1993-05-06","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":70459200},{"d":"1993-05-07","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":81894400},{"d":"1993-05-10","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":137928000},{"d":"1993-05-11","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":158379200},{"d":"1993-05-12","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":105224000},{"d":"1993-05-13","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":361726400},{"d":"1993-05-14","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":117409600},{"d":"1993-05-17","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":69641600},{"d":"1993-05-18","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":163475200},{"d":"1993-05-19","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":172771200},{"d":"1993-05-20","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":290528000},{"d":"1993-05-21","o":0.52,"h":0.53,"l":0.51,"c":0.51,"v":148198400},{"d":"1993-05-24","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":150315200},{"d":"1993-05-25","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":180723200},{"d":"1993-05-26","o":0.5,"h":0.52,"l":0.49,"c":0.52,"v":121564800},{"d":"1993-05-27","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":197288000},{"d":"1993-05-28","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":183948800},{"d":"1993-06-01","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":135072000},{"d":"1993-06-02","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":200480000},{"d":"1993-06-03","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":156856000},{"d":"1993-06-04","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":213684800},{"d":"1993-06-07","o":0.49,"h":0.49,"l":0.45,"c":0.45,"v":482305600},{"d":"1993-06-08","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":621096000},{"d":"1993-06-09","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":1178419200},{"d":"1993-06-10","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":553705600},{"d":"1993-06-11","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":242323200},{"d":"1993-06-14","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":249491200},{"d":"1993-06-15","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":448324800},{"d":"1993-06-16","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":353080000},{"d":"1993-06-17","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":409438400},{"d":"1993-06-18","o":0.37,"h":0.38,"l":0.35,"c":0.37,"v":311292800},{"d":"1993-06-21","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":273582400},{"d":"1993-06-22","o":0.36,"h":0.38,"l":0.35,"c":0.37,"v":336380800},{"d":"1993-06-23","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":180723200},{"d":"1993-06-24","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":222835200},{"d":"1993-06-25","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":257163200},{"d":"1993-06-28","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":353617600},{"d":"1993-06-29","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":294268800},{"d":"1993-06-30","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":200256000},{"d":"1993-07-01","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":218164800},{"d":"1993-07-02","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":191632000},{"d":"1993-07-06","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":155254400},{"d":"1993-07-07","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":227035200},{"d":"1993-07-08","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":138969600},{"d":"1993-07-09","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":156878400},{"d":"1993-07-12","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":173880000},{"d":"1993-07-13","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":158110400},{"d":"1993-07-14","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":246299200},{"d":"1993-07-15","o":0.33,"h":0.34,"l":0.31,"c":0.32,"v":338038400},{"d":"1993-07-16","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":2120596800},{"d":"1993-07-19","o":0.25,"h":0.26,"l":0.23,"c":0.23,"v":806232000},{"d":"1993-07-20","o":0.23,"h":0.25,"l":0.23,"c":0.24,"v":531910400},{"d":"1993-07-21","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":455907200},{"d":"1993-07-22","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":211176000},{"d":"1993-07-23","o":0.24,"h":0.25,"l":0.23,"c":0.23,"v":233777600},{"d":"1993-07-26","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":152824000},{"d":"1993-07-27","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":198609600},{"d":"1993-07-28","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":91795200},{"d":"1993-07-29","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":121374400},{"d":"1993-07-30","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":214446400},{"d":"1993-08-02","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":216305600},{"d":"1993-08-03","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":176478400},{"d":"1993-08-04","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":242995200},{"d":"1993-08-05","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":209372800},{"d":"1993-08-06","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":125921600},{"d":"1993-08-09","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":161414400},{"d":"1993-08-10","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":152779200},{"d":"1993-08-11","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":166969600},{"d":"1993-08-12","o":0.25,"h":0.25,"l":0.23,"c":0.24,"v":338172800},{"d":"1993-08-13","o":0.24,"h":0.25,"l":0.23,"c":0.24,"v":138812800},{"d":"1993-08-16","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":102446400},{"d":"1993-08-17","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":108180800},{"d":"1993-08-18","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":188720000},{"d":"1993-08-19","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":152129600},{"d":"1993-08-20","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":99937600},{"d":"1993-08-23","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":91179200},{"d":"1993-08-24","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":101259200},{"d":"1993-08-25","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":145768000},{"d":"1993-08-26","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":176142400},{"d":"1993-08-27","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":186569600},{"d":"1993-08-30","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":273739200},{"d":"1993-08-31","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":127870400},{"d":"1993-09-01","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":225568000},{"d":"1993-09-02","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":282262400},{"d":"1993-09-03","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":162937600},{"d":"1993-09-07","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":143539200},{"d":"1993-09-08","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":226632000},{"d":"1993-09-09","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":149531200},{"d":"1993-09-10","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":134489600},{"d":"1993-09-13","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":255785600},{"d":"1993-09-14","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":276640000},{"d":"1993-09-15","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":257723200},{"d":"1993-09-16","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":85960000},{"d":"1993-09-17","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":172032000},{"d":"1993-09-20","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":111036800},{"d":"1993-09-21","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":146496000},{"d":"1993-09-22","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":110488000},{"d":"1993-09-23","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":130950400},{"d":"1993-09-24","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":76574400},{"d":"1993-09-27","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":113176000},{"d":"1993-09-28","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":94550400},{"d":"1993-09-29","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":236745600},{"d":"1993-09-30","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":274904000},{"d":"1993-10-01","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":335988800},{"d":"1993-10-04","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":192841600},{"d":"1993-10-05","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":176310400},{"d":"1993-10-06","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":175280000},{"d":"1993-10-07","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":134904000},{"d":"1993-10-08","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":139406400},{"d":"1993-10-11","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":161145600},{"d":"1993-10-12","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":306342400},{"d":"1993-10-13","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":177004800},{"d":"1993-10-14","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":160686400},{"d":"1993-10-15","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":955248000},{"d":"1993-10-18","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":332998400},{"d":"1993-10-19","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":213572800},{"d":"1993-10-20","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":138409600},{"d":"1993-10-21","o":0.25,"h":0.28,"l":0.24,"c":0.27,"v":627110400},{"d":"1993-10-22","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":396076800},{"d":"1993-10-25","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":219128000},{"d":"1993-10-26","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":222476800},{"d":"1993-10-27","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":459065600},{"d":"1993-10-28","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":244462400},{"d":"1993-10-29","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":136864000},{"d":"1993-11-01","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":105974400},{"d":"1993-11-02","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":224246400},{"d":"1993-11-03","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":176960000},{"d":"1993-11-04","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":185371200},{"d":"1993-11-05","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":378033600},{"d":"1993-11-08","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":166992000},{"d":"1993-11-09","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":171248000},{"d":"1993-11-10","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":76977600},{"d":"1993-11-11","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":142430400},{"d":"1993-11-12","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":143662400},{"d":"1993-11-15","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":157102400},{"d":"1993-11-16","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":303083200},{"d":"1993-11-17","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":302624000},{"d":"1993-11-18","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":114408000},{"d":"1993-11-19","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":122964800},{"d":"1993-11-22","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":150606400},{"d":"1993-11-23","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":186166400},{"d":"1993-11-24","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":90440000},{"d":"1993-11-26","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":43444800},{"d":"1993-11-29","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":96712000},{"d":"1993-11-30","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":112660800},{"d":"1993-12-01","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":111216000},{"d":"1993-12-02","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":100654400},{"d":"1993-12-03","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":120467200},{"d":"1993-12-06","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":156979200},{"d":"1993-12-07","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":63851200},{"d":"1993-12-08","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":39592000},{"d":"1993-12-09","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":182761600},{"d":"1993-12-10","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":497257600},{"d":"1993-12-13","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":244328000},{"d":"1993-12-14","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":293664000},{"d":"1993-12-15","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":123883200},{"d":"1993-12-16","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":126369600},{"d":"1993-12-17","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":145152000},{"d":"1993-12-20","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":189033600},{"d":"1993-12-21","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":251126400},{"d":"1993-12-22","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":181372800},{"d":"1993-12-23","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":226956800},{"d":"1993-12-27","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":159936000},{"d":"1993-12-28","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":159499200},{"d":"1993-12-29","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":107352000},{"d":"1993-12-30","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":314552000},{"d":"1993-12-31","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":160966400},{"d":"1994-01-03","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":181529600},{"d":"1994-01-04","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":285174400},{"d":"1994-01-05","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":612136000},{"d":"1994-01-06","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":366508800},{"d":"1994-01-07","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":298793600},{"d":"1994-01-10","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":201588800},{"d":"1994-01-11","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":355398400},{"d":"1994-01-12","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":439118400},{"d":"1994-01-13","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":531596800},{"d":"1994-01-14","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":214513600},{"d":"1994-01-17","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":145712000},{"d":"1994-01-18","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":362801600},{"d":"1994-01-19","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":281590400},{"d":"1994-01-20","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":268083200},{"d":"1994-01-21","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":980134400},{"d":"1994-01-24","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":692148800},{"d":"1994-01-25","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":442332800},{"d":"1994-01-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":165804800},{"d":"1994-01-27","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":132249600},{"d":"1994-01-28","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":136438400},{"d":"1994-01-31","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":238380800},{"d":"1994-02-01","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":156721600},{"d":"1994-02-02","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":146451200},{"d":"1994-02-03","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":137995200},{"d":"1994-02-04","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":354009600},{"d":"1994-02-07","o":0.3,"h":0.33,"l":0.3,"c":0.33,"v":725446400},{"d":"1994-02-08","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":285387200},{"d":"1994-02-09","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":186984000},{"d":"1994-02-10","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":302030400},{"d":"1994-02-11","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":164248000},{"d":"1994-02-14","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":245548800},{"d":"1994-02-15","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":129774400},{"d":"1994-02-16","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":122024000},{"d":"1994-02-17","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":145152000},{"d":"1994-02-18","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":149072000},{"d":"1994-02-22","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":214569600},{"d":"1994-02-23","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":260534400},{"d":"1994-02-24","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":197859200},{"d":"1994-02-25","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":236824000},{"d":"1994-02-28","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":123827200},{"d":"1994-03-01","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":211870400},{"d":"1994-03-02","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":294145600},{"d":"1994-03-03","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":188473600},{"d":"1994-03-04","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":226844800},{"d":"1994-03-07","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":310396800},{"d":"1994-03-08","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":186054400},{"d":"1994-03-09","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":248539200},{"d":"1994-03-10","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":143763200},{"d":"1994-03-11","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":161840000},{"d":"1994-03-14","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":441705600},{"d":"1994-03-15","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":204545600},{"d":"1994-03-16","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":147168000},{"d":"1994-03-17","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":156228800},{"d":"1994-03-18","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":223675200},{"d":"1994-03-21","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":246512000},{"d":"1994-03-22","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":242827200},{"d":"1994-03-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":216686400},{"d":"1994-03-24","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":188092800},{"d":"1994-03-25","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":343638400},{"d":"1994-03-28","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":282576000},{"d":"1994-03-29","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":213516800},{"d":"1994-03-30","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":169825600},{"d":"1994-03-31","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":209059200},{"d":"1994-04-04","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":168302400},{"d":"1994-04-05","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":97899200},{"d":"1994-04-06","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":129091200},{"d":"1994-04-07","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":77369600},{"d":"1994-04-08","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":176848000},{"d":"1994-04-11","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":106825600},{"d":"1994-04-12","o":0.3,"h":0.3,"l":0.28,"c":0.29,"v":136830400},{"d":"1994-04-13","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":233139200},{"d":"1994-04-14","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":221995200},{"d":"1994-04-15","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":188350400},{"d":"1994-04-18","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":230294400},{"d":"1994-04-19","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":166252800},{"d":"1994-04-20","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":281848000},{"d":"1994-04-21","o":0.25,"h":0.27,"l":0.24,"c":0.26,"v":410536000},{"d":"1994-04-22","o":0.28,"h":0.29,"l":0.25,"c":0.27,"v":697827200},{"d":"1994-04-25","o":0.27,"h":0.28,"l":0.26,"c":0.28,"v":359240000},{"d":"1994-04-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":164225600},{"d":"1994-04-28","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":100475200},{"d":"1994-04-29","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":94785600},{"d":"1994-05-02","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":123222400},{"d":"1994-05-03","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":132899200},{"d":"1994-05-04","o":0.28,"h":0.3,"l":0.27,"c":0.29,"v":364156800},{"d":"1994-05-05","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":288332800},{"d":"1994-05-06","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":187779200},{"d":"1994-05-09","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":140470400},{"d":"1994-05-10","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":146843200},{"d":"1994-05-11","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":145521600},{"d":"1994-05-12","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":107105600},{"d":"1994-05-13","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":92612800},{"d":"1994-05-16","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":135385600},{"d":"1994-05-17","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":180107200},{"d":"1994-05-18","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":123860800},{"d":"1994-05-19","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":273582400},{"d":"1994-05-20","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":98145600},{"d":"1994-05-23","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":119952000},{"d":"1994-05-24","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":126448000},{"d":"1994-05-25","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":136113600},{"d":"1994-05-26","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":73035200},{"d":"1994-05-27","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":108684800},{"d":"1994-05-31","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":257398400},{"d":"1994-06-01","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":385761600},{"d":"1994-06-02","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":384921600},{"d":"1994-06-03","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":353684800},{"d":"1994-06-06","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":126033600},{"d":"1994-06-07","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":140246400},{"d":"1994-06-08","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":274164800},{"d":"1994-06-09","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":293529600},{"d":"1994-06-10","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":142732800},{"d":"1994-06-13","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":92904000},{"d":"1994-06-14","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":154358400},{"d":"1994-06-15","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":159476800},{"d":"1994-06-16","o":0.25,"h":0.25,"l":0.23,"c":0.24,"v":218220800},{"d":"1994-06-17","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":224492800},{"d":"1994-06-20","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":199897600},{"d":"1994-06-21","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":243275200},{"d":"1994-06-22","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":113859200},{"d":"1994-06-23","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":203896000},{"d":"1994-06-24","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":292857600},{"d":"1994-06-27","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":255953600},{"d":"1994-06-28","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":174227200},{"d":"1994-06-29","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":135564800},{"d":"1994-06-30","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":101729600},{"d":"1994-07-01","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":179278400},{"d":"1994-07-05","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":85848000},{"d":"1994-07-06","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":97384000},{"d":"1994-07-07","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":170150400},{"d":"1994-07-08","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":208230400},{"d":"1994-07-11","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":106422400},{"d":"1994-07-12","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":242312000},{"d":"1994-07-13","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":450262400},{"d":"1994-07-14","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":180667200},{"d":"1994-07-15","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":94964800},{"d":"1994-07-18","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":76428800},{"d":"1994-07-19","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":116368000},{"d":"1994-07-20","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":217369600},{"d":"1994-07-21","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":289475200},{"d":"1994-07-22","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":786576000},{"d":"1994-07-25","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":422654400},{"d":"1994-07-26","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":188809600},{"d":"1994-07-27","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":133784000},{"d":"1994-07-28","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":245313600},{"d":"1994-07-29","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":555766400},{"d":"1994-08-01","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":229275200},{"d":"1994-08-02","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":269561600},{"d":"1994-08-03","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":226844800},{"d":"1994-08-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":184755200},{"d":"1994-08-05","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":87012800},{"d":"1994-08-08","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":141276800},{"d":"1994-08-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":78601600},{"d":"1994-08-10","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":253568000},{"d":"1994-08-11","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":298088000},{"d":"1994-08-12","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":179648000},{"d":"1994-08-15","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":120075200},{"d":"1994-08-16","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":155736000},{"d":"1994-08-17","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":286182400},{"d":"1994-08-18","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":206259200},{"d":"1994-08-19","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":130547200},{"d":"1994-08-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":152420800},{"d":"1994-08-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":214446400},{"d":"1994-08-24","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":171584000},{"d":"1994-08-25","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":298793600},{"d":"1994-08-26","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":204198400},{"d":"1994-08-29","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":152107200},{"d":"1994-08-30","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":182078400},{"d":"1994-08-31","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":351836800},{"d":"1994-09-01","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":204288000},{"d":"1994-09-02","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":101304000},{"d":"1994-09-06","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":91425600},{"d":"1994-09-07","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":203896000},{"d":"1994-09-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":158838400},{"d":"1994-09-09","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":157236800},{"d":"1994-09-12","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":90540800},{"d":"1994-09-13","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":104227200},{"d":"1994-09-14","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":99086400},{"d":"1994-09-15","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":258955200},{"d":"1994-09-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":364145600},{"d":"1994-09-19","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":174350400},{"d":"1994-09-20","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":197254400},{"d":"1994-09-21","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":234841600},{"d":"1994-09-22","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":146238400},{"d":"1994-09-23","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":132876800},{"d":"1994-09-26","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":141702400},{"d":"1994-09-27","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":109088000},{"d":"1994-09-28","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":81267200},{"d":"1994-09-29","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":109379200},{"d":"1994-09-30","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":71702400},{"d":"1994-10-03","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":129595200},{"d":"1994-10-04","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":162388800},{"d":"1994-10-05","o":0.3,"h":0.34,"l":0.3,"c":0.34,"v":709800000},{"d":"1994-10-06","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":526915200},{"d":"1994-10-07","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":364392000},{"d":"1994-10-10","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":523409600},{"d":"1994-10-11","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":842307200},{"d":"1994-10-12","o":0.35,"h":0.38,"l":0.35,"c":0.38,"v":597318400},{"d":"1994-10-13","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":525302400},{"d":"1994-10-14","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":176052800},{"d":"1994-10-17","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":303990400},{"d":"1994-10-18","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":468686400},{"d":"1994-10-19","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":351086400},{"d":"1994-10-20","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":218142400},{"d":"1994-10-21","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":322705600},{"d":"1994-10-24","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":204500800},{"d":"1994-10-25","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":301481600},{"d":"1994-10-26","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":196772800},{"d":"1994-10-27","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":159409600},{"d":"1994-10-28","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":273324800},{"d":"1994-10-31","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":355902400},{"d":"1994-11-01","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":218097600},{"d":"1994-11-02","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":218747200},{"d":"1994-11-03","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":110521600},{"d":"1994-11-04","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":192046400},{"d":"1994-11-07","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":113041600},{"d":"1994-11-08","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":348969600},{"d":"1994-11-09","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":406336000},{"d":"1994-11-10","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":152980800},{"d":"1994-11-11","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":62272000},{"d":"1994-11-14","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":139630400},{"d":"1994-11-15","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":167619200},{"d":"1994-11-16","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":187398400},{"d":"1994-11-17","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":150438400},{"d":"1994-11-18","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":147033600},{"d":"1994-11-21","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":202596800},{"d":"1994-11-22","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":224336000},{"d":"1994-11-23","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":327812800},{"d":"1994-11-25","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":84224000},{"d":"1994-11-28","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":138678400},{"d":"1994-11-29","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":144132800},{"d":"1994-11-30","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":312032000},{"d":"1994-12-01","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":309321600},{"d":"1994-12-02","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":172256000},{"d":"1994-12-05","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":180275200},{"d":"1994-12-06","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":238089600},{"d":"1994-12-07","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":137300800},{"d":"1994-12-08","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":169859200},{"d":"1994-12-09","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":260724800},{"d":"1994-12-12","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":224078400},{"d":"1994-12-13","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":119201600},{"d":"1994-12-14","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":311427200},{"d":"1994-12-15","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":227595200},{"d":"1994-12-16","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":179782400},{"d":"1994-12-19","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":332819200},{"d":"1994-12-20","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":175145600},{"d":"1994-12-21","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":157438400},{"d":"1994-12-22","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":133078400},{"d":"1994-12-23","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":93889600},{"d":"1994-12-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":81916800},{"d":"1994-12-28","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":89163200},{"d":"1994-12-29","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":121340800},{"d":"1994-12-30","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":73091200},{"d":"1995-01-03","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":103868800},{"d":"1995-01-04","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":158681600},{"d":"1995-01-05","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":73640000},{"d":"1995-01-06","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":1076622400},{"d":"1995-01-09","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":274086400},{"d":"1995-01-10","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":614790400},{"d":"1995-01-11","o":0.39,"h":0.43,"l":0.38,"c":0.42,"v":873824000},{"d":"1995-01-12","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":551779200},{"d":"1995-01-13","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":351377600},{"d":"1995-01-16","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":188977600},{"d":"1995-01-17","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":330108800},{"d":"1995-01-18","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":127657600},{"d":"1995-01-19","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":314294400},{"d":"1995-01-20","o":0.42,"h":0.42,"l":0.38,"c":0.38,"v":1000361600},{"d":"1995-01-23","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":398540800},{"d":"1995-01-24","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":218097600},{"d":"1995-01-25","o":0.35,"h":0.38,"l":0.35,"c":0.37,"v":517070400},{"d":"1995-01-26","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":246388800},{"d":"1995-01-27","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":298569600},{"d":"1995-01-30","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":230585600},{"d":"1995-01-31","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":212777600},{"d":"1995-02-01","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":158368000},{"d":"1995-02-02","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":203582400},{"d":"1995-02-03","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":319211200},{"d":"1995-02-06","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":243028800},{"d":"1995-02-07","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":201600000},{"d":"1995-02-08","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":402864000},{"d":"1995-02-09","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":475395200},{"d":"1995-02-10","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":350963200},{"d":"1995-02-13","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":283371200},{"d":"1995-02-14","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":165614400},{"d":"1995-02-15","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":184475200},{"d":"1995-02-16","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":218780800},{"d":"1995-02-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":121788800},{"d":"1995-02-21","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":301582400},{"d":"1995-02-22","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":293417600},{"d":"1995-02-23","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":314708800},{"d":"1995-02-24","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":568814400},{"d":"1995-02-27","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":268811200},{"d":"1995-02-28","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":222969600},{"d":"1995-03-01","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":224448000},{"d":"1995-03-02","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":268744000},{"d":"1995-03-03","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":145768000},{"d":"1995-03-06","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":132720000},{"d":"1995-03-07","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":150785600},{"d":"1995-03-08","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":364873600},{"d":"1995-03-09","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":196683200},{"d":"1995-03-10","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":137412800},{"d":"1995-03-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":325752000},{"d":"1995-03-14","o":0.34,"h":0.34,"l":0.31,"c":0.31,"v":727865600},{"d":"1995-03-15","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":730968000},{"d":"1995-03-16","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":316736000},{"d":"1995-03-17","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":215644800},{"d":"1995-03-20","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":189884800},{"d":"1995-03-21","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":305368000},{"d":"1995-03-22","o":0.32,"h":0.35,"l":0.32,"c":0.34,"v":479147200},{"d":"1995-03-23","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":170094400},{"d":"1995-03-24","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":128116800},{"d":"1995-03-27","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":142800000},{"d":"1995-03-28","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":689796800},{"d":"1995-03-29","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":496876800},{"d":"1995-03-30","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":273414400},{"d":"1995-03-31","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":183243200},{"d":"1995-04-03","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":154302400},{"d":"1995-04-04","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":428198400},{"d":"1995-04-05","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":264857600},{"d":"1995-04-06","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":722825600},{"d":"1995-04-07","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":295724800},{"d":"1995-04-10","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":117801600},{"d":"1995-04-11","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":214513600},{"d":"1995-04-12","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":474712000},{"d":"1995-04-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":174361600},{"d":"1995-04-17","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":208812800},{"d":"1995-04-18","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":231134400},{"d":"1995-04-19","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":279428800},{"d":"1995-04-20","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":329504000},{"d":"1995-04-21","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":666624000},{"d":"1995-04-24","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":272238400},{"d":"1995-04-25","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":273638400},{"d":"1995-04-26","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":230440000},{"d":"1995-04-27","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":139865600},{"d":"1995-04-28","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":195316800},{"d":"1995-05-01","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":177956800},{"d":"1995-05-02","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":120008000},{"d":"1995-05-03","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":168784000},{"d":"1995-05-04","o":0.34,"h":0.36,"l":0.34,"c":0.34,"v":303643200},{"d":"1995-05-05","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":208006400},{"d":"1995-05-08","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":386971200},{"d":"1995-05-09","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":322929600},{"d":"1995-05-10","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":275072000},{"d":"1995-05-11","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":523622400},{"d":"1995-05-12","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":647953600},{"d":"1995-05-15","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":393355200},{"d":"1995-05-16","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":332516800},{"d":"1995-05-17","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":263144000},{"d":"1995-05-18","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":371571200},{"d":"1995-05-19","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":322593600},{"d":"1995-05-22","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":371884800},{"d":"1995-05-23","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":276662400},{"d":"1995-05-24","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":264667200},{"d":"1995-05-25","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":182862400},{"d":"1995-05-26","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":114553600},{"d":"1995-05-30","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":196380800},{"d":"1995-05-31","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":159532800},{"d":"1995-06-01","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":186726400},{"d":"1995-06-02","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":105694400},{"d":"1995-06-05","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":254654400},{"d":"1995-06-06","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":315268800},{"d":"1995-06-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":124521600},{"d":"1995-06-08","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":136136000},{"d":"1995-06-09","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":186625600},{"d":"1995-06-12","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":212116800},{"d":"1995-06-13","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":125944000},{"d":"1995-06-14","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":118048000},{"d":"1995-06-15","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":92758400},{"d":"1995-06-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":89208000},{"d":"1995-06-19","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":469537600},{"d":"1995-06-20","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":738528000},{"d":"1995-06-21","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":626012800},{"d":"1995-06-22","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":473916800},{"d":"1995-06-23","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":231963200},{"d":"1995-06-26","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":152779200},{"d":"1995-06-27","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":217100800},{"d":"1995-06-28","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":266358400},{"d":"1995-06-29","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":232556800},{"d":"1995-06-30","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":165491200},{"d":"1995-07-03","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":39390400},{"d":"1995-07-05","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":177060800},{"d":"1995-07-06","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":184094400},{"d":"1995-07-07","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":387116800},{"d":"1995-07-10","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":297931200},{"d":"1995-07-11","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":214692800},{"d":"1995-07-12","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":283808000},{"d":"1995-07-13","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":352329600},{"d":"1995-07-14","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":277928000},{"d":"1995-07-17","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":226161600},{"d":"1995-07-18","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":254632000},{"d":"1995-07-19","o":0.42,"h":0.43,"l":0.4,"c":0.41,"v":521035200},{"d":"1995-07-20","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":331273600},{"d":"1995-07-21","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":757881600},{"d":"1995-07-24","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":214625600},{"d":"1995-07-25","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":263524800},{"d":"1995-07-26","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":171449600},{"d":"1995-07-27","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":325180800},{"d":"1995-07-28","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":260937600},{"d":"1995-07-31","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":158524800},{"d":"1995-08-01","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":210918400},{"d":"1995-08-02","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":275128000},{"d":"1995-08-03","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":213931200},{"d":"1995-08-04","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":192315200},{"d":"1995-08-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":193760000},{"d":"1995-08-08","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":234595200},{"d":"1995-08-09","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":369017600},{"d":"1995-08-10","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":164024000},{"d":"1995-08-11","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":206931200},{"d":"1995-08-14","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":167406400},{"d":"1995-08-15","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":317867200},{"d":"1995-08-16","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":292633600},{"d":"1995-08-17","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":246892800},{"d":"1995-08-18","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":241158400},{"d":"1995-08-21","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":271779200},{"d":"1995-08-22","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":217044800},{"d":"1995-08-23","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":253803200},{"d":"1995-08-24","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":287929600},{"d":"1995-08-25","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":134344000},{"d":"1995-08-28","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":243040000},{"d":"1995-08-29","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":317060800},{"d":"1995-08-30","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":153473600},{"d":"1995-08-31","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":87864000},{"d":"1995-09-01","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":98380800},{"d":"1995-09-05","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":179972800},{"d":"1995-09-06","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":200760000},{"d":"1995-09-07","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":262326400},{"d":"1995-09-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":174776000},{"d":"1995-09-11","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":172491200},{"d":"1995-09-12","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":326256000},{"d":"1995-09-13","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":322750400},{"d":"1995-09-14","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":550558400},{"d":"1995-09-15","o":0.33,"h":0.36,"l":0.32,"c":0.32,"v":1211963200},{"d":"1995-09-18","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":621488000},{"d":"1995-09-19","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":490022400},{"d":"1995-09-20","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":321809600},{"d":"1995-09-21","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":347334400},{"d":"1995-09-22","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":398641600},{"d":"1995-09-25","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":315212800},{"d":"1995-09-26","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":250902400},{"d":"1995-09-27","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":451236800},{"d":"1995-09-28","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":331184000},{"d":"1995-09-29","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":283416000},{"d":"1995-10-02","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":392000000},{"d":"1995-10-03","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":289822400},{"d":"1995-10-04","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":266772800},{"d":"1995-10-05","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":244070400},{"d":"1995-10-06","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":309041600},{"d":"1995-10-09","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":372568000},{"d":"1995-10-10","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":400265600},{"d":"1995-10-11","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":332875200},{"d":"1995-10-12","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":162052800},{"d":"1995-10-13","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":235188800},{"d":"1995-10-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":182067200},{"d":"1995-10-17","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":178617600},{"d":"1995-10-18","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":512400000},{"d":"1995-10-19","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":944899200},{"d":"1995-10-20","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":386332800},{"d":"1995-10-23","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":197803200},{"d":"1995-10-24","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":213494400},{"d":"1995-10-25","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":133302400},{"d":"1995-10-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":125865600},{"d":"1995-10-27","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":154212800},{"d":"1995-10-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":175638400},{"d":"1995-10-31","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":289217600},{"d":"1995-11-01","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":193233600},{"d":"1995-11-02","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":152756800},{"d":"1995-11-03","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":179435200},{"d":"1995-11-06","o":0.33,"h":0.35,"l":0.32,"c":0.34,"v":311774400},{"d":"1995-11-07","o":0.34,"h":0.36,"l":0.33,"c":0.35,"v":736388800},{"d":"1995-11-08","o":0.35,"h":0.37,"l":0.35,"c":0.35,"v":358825600},{"d":"1995-11-09","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":260108800},{"d":"1995-11-10","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":223115200},{"d":"1995-11-13","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":317374400},{"d":"1995-11-14","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":407276800},{"d":"1995-11-15","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":248136000},{"d":"1995-11-16","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":226228800},{"d":"1995-11-17","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":128531200},{"d":"1995-11-20","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":148456000},{"d":"1995-11-21","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":191609600},{"d":"1995-11-22","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":98806400},{"d":"1995-11-24","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":109950400},{"d":"1995-11-27","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":115875200},{"d":"1995-11-28","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":176288000},{"d":"1995-11-29","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":105268800},{"d":"1995-11-30","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":174854400},{"d":"1995-12-01","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":204209600},{"d":"1995-12-04","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":480681600},{"d":"1995-12-05","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":363596800},{"d":"1995-12-06","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":201107200},{"d":"1995-12-07","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":141926400},{"d":"1995-12-08","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":141355200},{"d":"1995-12-11","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":111652800},{"d":"1995-12-12","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":177553600},{"d":"1995-12-13","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":684902400},{"d":"1995-12-14","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":333502400},{"d":"1995-12-15","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":726880000},{"d":"1995-12-18","o":0.31,"h":0.31,"l":0.28,"c":0.29,"v":666534400},{"d":"1995-12-19","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":430864000},{"d":"1995-12-20","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":365736000},{"d":"1995-12-21","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":332875200},{"d":"1995-12-22","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":234662400},{"d":"1995-12-26","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":139507200},{"d":"1995-12-27","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":268564800},{"d":"1995-12-28","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":249995200},{"d":"1995-12-29","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":304136000},{"d":"1996-01-02","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":139294400},{"d":"1996-01-03","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":429833600},{"d":"1996-01-04","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":300182400},{"d":"1996-01-05","o":0.28,"h":0.31,"l":0.28,"c":0.31,"v":445928000},{"d":"1996-01-08","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":121340800},{"d":"1996-01-09","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":251216000},{"d":"1996-01-10","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":365433600},{"d":"1996-01-11","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":756739200},{"d":"1996-01-12","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":401856000},{"d":"1996-01-15","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":363081600},{"d":"1996-01-16","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":352912000},{"d":"1996-01-17","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":236409600},{"d":"1996-01-18","o":0.29,"h":0.3,"l":0.27,"c":0.29,"v":698387200},{"d":"1996-01-19","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":829225600},{"d":"1996-01-22","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":499744000},{"d":"1996-01-23","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":988288000},{"d":"1996-01-24","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":655894400},{"d":"1996-01-25","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":445200000},{"d":"1996-01-26","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":735750400},{"d":"1996-01-29","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":332595200},{"d":"1996-01-30","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":622843200},{"d":"1996-01-31","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":328059200},{"d":"1996-02-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":333043200},{"d":"1996-02-02","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":555979200},{"d":"1996-02-05","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":318729600},{"d":"1996-02-06","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":226217600},{"d":"1996-02-07","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":360326400},{"d":"1996-02-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":263166400},{"d":"1996-02-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":205688000},{"d":"1996-02-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":194275200},{"d":"1996-02-13","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":228502400},{"d":"1996-02-14","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":163184000},{"d":"1996-02-15","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":122080000},{"d":"1996-02-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":156441600},{"d":"1996-02-20","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":376913600},{"d":"1996-02-21","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":221838400},{"d":"1996-02-22","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":184184000},{"d":"1996-02-23","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":173286400},{"d":"1996-02-26","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":118283200},{"d":"1996-02-27","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":149161600},{"d":"1996-02-28","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":187913600},{"d":"1996-02-29","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":112884800},{"d":"1996-03-01","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":231134400},{"d":"1996-03-04","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":187555200},{"d":"1996-03-05","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":118440000},{"d":"1996-03-06","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":99052800},{"d":"1996-03-07","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":260064000},{"d":"1996-03-08","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":149004800},{"d":"1996-03-11","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":127008000},{"d":"1996-03-12","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":96152000},{"d":"1996-03-13","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":99680000},{"d":"1996-03-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":93363200},{"d":"1996-03-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":101382400},{"d":"1996-03-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":109132800},{"d":"1996-03-19","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":124364800},{"d":"1996-03-20","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":115987200},{"d":"1996-03-21","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":109984000},{"d":"1996-03-22","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":107564800},{"d":"1996-03-25","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":164371200},{"d":"1996-03-26","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":160798400},{"d":"1996-03-27","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":429296000},{"d":"1996-03-28","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":295892800},{"d":"1996-03-29","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":166521600},{"d":"1996-04-01","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":158636800},{"d":"1996-04-02","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":101438400},{"d":"1996-04-03","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":72240000},{"d":"1996-04-04","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":86049600},{"d":"1996-04-08","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":168828800},{"d":"1996-04-09","o":0.22,"h":0.24,"l":0.22,"c":0.23,"v":235076800},{"d":"1996-04-10","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":174764800},{"d":"1996-04-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":98268800},{"d":"1996-04-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":81435200},{"d":"1996-04-15","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":154078400},{"d":"1996-04-16","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":101416000},{"d":"1996-04-17","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":85411200},{"d":"1996-04-18","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":217246400},{"d":"1996-04-19","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":101796800},{"d":"1996-04-22","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":111115200},{"d":"1996-04-23","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":169948800},{"d":"1996-04-24","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":128340800},{"d":"1996-04-25","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":174406400},{"d":"1996-04-26","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":188865600},{"d":"1996-04-29","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":121049600},{"d":"1996-04-30","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":136662400},{"d":"1996-05-01","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":112705600},{"d":"1996-05-02","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":188305600},{"d":"1996-05-03","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":108460800},{"d":"1996-05-06","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":289486400},{"d":"1996-05-07","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":353539200},{"d":"1996-05-08","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":186793600},{"d":"1996-05-09","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":98078400},{"d":"1996-05-10","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":110588800},{"d":"1996-05-13","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":187017600},{"d":"1996-05-14","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":197624000},{"d":"1996-05-15","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":292364800},{"d":"1996-05-16","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":130076800},{"d":"1996-05-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":123300800},{"d":"1996-05-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":84515200},{"d":"1996-05-21","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":114385600},{"d":"1996-05-22","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":201880000},{"d":"1996-05-23","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":124051200},{"d":"1996-05-24","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":113243200},{"d":"1996-05-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":101852800},{"d":"1996-05-29","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":219520000},{"d":"1996-05-30","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":103465600},{"d":"1996-05-31","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":162646400},{"d":"1996-06-03","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":125462400},{"d":"1996-06-04","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":762238400},{"d":"1996-06-05","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":510104000},{"d":"1996-06-06","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":362096000},{"d":"1996-06-07","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":267769600},{"d":"1996-06-10","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":106366400},{"d":"1996-06-11","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":153059200},{"d":"1996-06-12","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":151916800},{"d":"1996-06-13","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":191419200},{"d":"1996-06-14","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":144961600},{"d":"1996-06-17","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":112929600},{"d":"1996-06-18","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":223227200},{"d":"1996-06-19","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":134467200},{"d":"1996-06-20","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":147089600},{"d":"1996-06-21","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":161851200},{"d":"1996-06-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":122763200},{"d":"1996-06-25","o":0.2,"h":0.2,"l":0.18,"c":0.18,"v":246960000},{"d":"1996-06-26","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":404331200},{"d":"1996-06-27","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":229241600},{"d":"1996-06-28","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":115684800},{"d":"1996-07-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":131980800},{"d":"1996-07-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":89006400},{"d":"1996-07-03","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":288612800},{"d":"1996-07-05","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":106153600},{"d":"1996-07-08","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":188910400},{"d":"1996-07-09","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":187824000},{"d":"1996-07-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":169388800},{"d":"1996-07-11","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":291155200},{"d":"1996-07-12","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":268990400},{"d":"1996-07-15","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":133224000},{"d":"1996-07-16","o":0.16,"h":0.16,"l":0.14,"c":0.15,"v":289217600},{"d":"1996-07-17","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":233598400},{"d":"1996-07-18","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":897052800},{"d":"1996-07-19","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":265977600},{"d":"1996-07-22","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":152208000},{"d":"1996-07-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":130121600},{"d":"1996-07-24","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":264073600},{"d":"1996-07-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":114430400},{"d":"1996-07-26","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":123681600},{"d":"1996-07-29","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":195697600},{"d":"1996-07-30","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":189403200},{"d":"1996-07-31","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":92780800},{"d":"1996-08-01","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":110163200},{"d":"1996-08-02","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":127948800},{"d":"1996-08-05","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":101012800},{"d":"1996-08-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":93587200},{"d":"1996-08-07","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":248460800},{"d":"1996-08-08","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":101516800},{"d":"1996-08-09","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":230787200},{"d":"1996-08-12","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":151345600},{"d":"1996-08-13","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":103510400},{"d":"1996-08-14","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":71859200},{"d":"1996-08-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":107620800},{"d":"1996-08-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":141758400},{"d":"1996-08-19","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":226318400},{"d":"1996-08-20","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":211758400},{"d":"1996-08-21","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":113344000},{"d":"1996-08-22","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":87684800},{"d":"1996-08-23","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":203459200},{"d":"1996-08-26","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":89678400},{"d":"1996-08-27","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":289307200},{"d":"1996-08-28","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":163598400},{"d":"1996-08-29","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":106926400},{"d":"1996-08-30","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":105728000},{"d":"1996-09-03","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":68297600},{"d":"1996-09-04","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":101449600},{"d":"1996-09-05","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":279585600},{"d":"1996-09-06","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":240833600},{"d":"1996-09-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":148243200},{"d":"1996-09-10","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":155713600},{"d":"1996-09-11","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":147201600},{"d":"1996-09-12","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":260915200},{"d":"1996-09-13","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":166611200},{"d":"1996-09-16","o":0.19,"h":0.21,"l":0.19,"c":0.2,"v":244652800},{"d":"1996-09-17","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":209171200},{"d":"1996-09-18","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":353360000},{"d":"1996-09-19","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":119470400},{"d":"1996-09-20","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":149150400},{"d":"1996-09-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":45763200},{"d":"1996-09-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":143785600},{"d":"1996-09-25","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":109043200},{"d":"1996-09-26","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":103286400},{"d":"1996-09-27","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":81569600},{"d":"1996-09-30","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":85444800},{"d":"1996-10-01","o":0.2,"h":0.22,"l":0.2,"c":0.22,"v":539246400},{"d":"1996-10-02","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":276819200},{"d":"1996-10-03","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":227718400},{"d":"1996-10-04","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":133459200},{"d":"1996-10-07","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":95715200},{"d":"1996-10-08","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":190433600},{"d":"1996-10-09","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":85209600},{"d":"1996-10-10","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":276696000},{"d":"1996-10-11","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":120691200},{"d":"1996-10-14","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":269684800},{"d":"1996-10-15","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":363059200},{"d":"1996-10-16","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":334745600},{"d":"1996-10-17","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":1026625600},{"d":"1996-10-18","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":382659200},{"d":"1996-10-21","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":187611200},{"d":"1996-10-22","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":213718400},{"d":"1996-10-23","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":160059200},{"d":"1996-10-24","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":84369600},{"d":"1996-10-25","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":77560000},{"d":"1996-10-28","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":119996800},{"d":"1996-10-29","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":199628800},{"d":"1996-10-30","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":257051200},{"d":"1996-10-31","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":194219200},{"d":"1996-11-01","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":211332800},{"d":"1996-11-04","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":91268800},{"d":"1996-11-05","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":378112000},{"d":"1996-11-06","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":180308800},{"d":"1996-11-07","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":155075200},{"d":"1996-11-08","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":188708800},{"d":"1996-11-11","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":92534400},{"d":"1996-11-12","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":142956800},{"d":"1996-11-13","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":83608000},{"d":"1996-11-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":48529600},{"d":"1996-11-15","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":130715200},{"d":"1996-11-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":152835200},{"d":"1996-11-19","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":124432000},{"d":"1996-11-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":103096000},{"d":"1996-11-21","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":70604800},{"d":"1996-11-22","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":103980800},{"d":"1996-11-25","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":78948800},{"d":"1996-11-26","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":112985600},{"d":"1996-11-27","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":89040000},{"d":"1996-11-29","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":42291200},{"d":"1996-12-02","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":174977600},{"d":"1996-12-03","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":275531200},{"d":"1996-12-04","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":190825600},{"d":"1996-12-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":142139200},{"d":"1996-12-06","o":0.22,"h":0.23,"l":0.21,"c":0.22,"v":229387200},{"d":"1996-12-09","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":158648000},{"d":"1996-12-10","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":184284800},{"d":"1996-12-11","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":163363200},{"d":"1996-12-12","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":87001600},{"d":"1996-12-13","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":89096000},{"d":"1996-12-16","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":149240000},{"d":"1996-12-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":157248000},{"d":"1996-12-18","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":205072000},{"d":"1996-12-19","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":136886400},{"d":"1996-12-20","o":0.2,"h":0.21,"l":0.19,"c":0.21,"v":546436800},{"d":"1996-12-23","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":332304000},{"d":"1996-12-24","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":57612800},{"d":"1996-12-26","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":84884800},{"d":"1996-12-27","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":136998400},{"d":"1996-12-30","o":0.21,"h":0.21,"l":0.19,"c":0.19,"v":261800000},{"d":"1996-12-31","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":383745600},{"d":"1997-01-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":143113600},{"d":"1997-01-03","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":119716800},{"d":"1997-01-06","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":1882832000},{"d":"1997-01-07","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":976931200},{"d":"1997-01-08","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1100131200},{"d":"1997-01-09","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":446656000},{"d":"1997-01-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":353718400},{"d":"1997-01-13","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":305748800},{"d":"1997-01-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":255774400},{"d":"1997-01-15","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":433092800},{"d":"1997-01-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":671305600},{"d":"1997-01-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":325147200},{"d":"1997-01-20","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":291625600},{"d":"1997-01-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":284827200},{"d":"1997-01-22","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":205620800},{"d":"1997-01-23","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":172345600},{"d":"1997-01-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":188283200},{"d":"1997-01-27","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":214043200},{"d":"1997-01-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":210560000},{"d":"1997-01-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":151704000},{"d":"1997-01-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":139932800},{"d":"1997-01-31","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":199628800},{"d":"1997-02-03","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":368110400},{"d":"1997-02-04","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":712644800},{"d":"1997-02-05","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":394486400},{"d":"1997-02-06","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":399504000},{"d":"1997-02-07","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":235267200},{"d":"1997-02-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":185404800},{"d":"1997-02-11","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":140078400},{"d":"1997-02-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":176265600},{"d":"1997-02-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":195832000},{"d":"1997-02-14","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":237249600},{"d":"1997-02-18","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":368278400},{"d":"1997-02-19","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":241292800},{"d":"1997-02-20","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":124947200},{"d":"1997-02-21","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":211086400},{"d":"1997-02-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":117588800},{"d":"1997-02-25","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":138084800},{"d":"1997-02-26","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":103174400},{"d":"1997-02-27","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":102995200},{"d":"1997-02-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":121878400},{"d":"1997-03-03","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":130457600},{"d":"1997-03-04","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":103196800},{"d":"1997-03-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":96163200},{"d":"1997-03-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":116289600},{"d":"1997-03-07","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":70616000},{"d":"1997-03-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":99187200},{"d":"1997-03-11","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":98504000},{"d":"1997-03-12","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":70996800},{"d":"1997-03-13","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":105089600},{"d":"1997-03-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":230417600},{"d":"1997-03-17","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":192752000},{"d":"1997-03-18","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":127075200},{"d":"1997-03-19","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":208230400},{"d":"1997-03-20","o":0.14,"h":0.16,"l":0.14,"c":0.15,"v":317038400},{"d":"1997-03-21","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":136460800},{"d":"1997-03-24","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":71220800},{"d":"1997-03-25","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":112560000},{"d":"1997-03-26","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":106836800},{"d":"1997-03-27","o":0.16,"h":0.17,"l":0.15,"c":0.17,"v":1138905600},{"d":"1997-03-31","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":970244800},{"d":"1997-04-01","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":220259200},{"d":"1997-04-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":222432000},{"d":"1997-04-03","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":548856000},{"d":"1997-04-04","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":475249600},{"d":"1997-04-07","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":255259200},{"d":"1997-04-08","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":193827200},{"d":"1997-04-09","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":244988800},{"d":"1997-04-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":116984000},{"d":"1997-04-11","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":79564800},{"d":"1997-04-14","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":112358400},{"d":"1997-04-15","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":136046400},{"d":"1997-04-16","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":86217600},{"d":"1997-04-17","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":219464000},{"d":"1997-04-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":141444800},{"d":"1997-04-21","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":89152000},{"d":"1997-04-22","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":94651200},{"d":"1997-04-23","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":54488000},{"d":"1997-04-24","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":74939200},{"d":"1997-04-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":87382400},{"d":"1997-04-28","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":46771200},{"d":"1997-04-29","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":51755200},{"d":"1997-04-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":257633600},{"d":"1997-05-01","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":72340800},{"d":"1997-05-02","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":101987200},{"d":"1997-05-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":98492800},{"d":"1997-05-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":83148800},{"d":"1997-05-07","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":114217600},{"d":"1997-05-08","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":82936000},{"d":"1997-05-09","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":188372800},{"d":"1997-05-12","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":164976000},{"d":"1997-05-13","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":197019200},{"d":"1997-05-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":135643200},{"d":"1997-05-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":99008000},{"d":"1997-05-16","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":93296000},{"d":"1997-05-19","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":52259200},{"d":"1997-05-20","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":84828800},{"d":"1997-05-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":122248000},{"d":"1997-05-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":76764800},{"d":"1997-05-23","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":67032000},{"d":"1997-05-27","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":82084800},{"d":"1997-05-28","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":87539200},{"d":"1997-05-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":111182400},{"d":"1997-05-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":177329600},{"d":"1997-06-02","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":41585600},{"d":"1997-06-03","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":65240000},{"d":"1997-06-04","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":80404800},{"d":"1997-06-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":64612800},{"d":"1997-06-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":52875200},{"d":"1997-06-09","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":74804800},{"d":"1997-06-10","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":139048000},{"d":"1997-06-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":105403200},{"d":"1997-06-12","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":78691200},{"d":"1997-06-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":132070400},{"d":"1997-06-16","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":134008000},{"d":"1997-06-17","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":142251200},{"d":"1997-06-18","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":109648000},{"d":"1997-06-19","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":121027200},{"d":"1997-06-20","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":110185600},{"d":"1997-06-23","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":99545600},{"d":"1997-06-24","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":111148800},{"d":"1997-06-25","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":198632000},{"d":"1997-06-26","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":381987200},{"d":"1997-06-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":157953600},{"d":"1997-06-30","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":171180800},{"d":"1997-07-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":450676800},{"d":"1997-07-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":249961600},{"d":"1997-07-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":186782400},{"d":"1997-07-07","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":191475200},{"d":"1997-07-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":95692800},{"d":"1997-07-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":142016000},{"d":"1997-07-10","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":492508800},{"d":"1997-07-11","o":0.12,"h":0.14,"l":0.12,"c":0.14,"v":734944000},{"d":"1997-07-14","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":411006400},{"d":"1997-07-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":418353600},{"d":"1997-07-16","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":446252800},{"d":"1997-07-17","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":746267200},{"d":"1997-07-18","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":317564800},{"d":"1997-07-21","o":0.16,"h":0.16,"l":0.14,"c":0.14,"v":354916800},{"d":"1997-07-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":231336000},{"d":"1997-07-23","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":141288000},{"d":"1997-07-24","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":133492800},{"d":"1997-07-25","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":217963200},{"d":"1997-07-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":110510400},{"d":"1997-07-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":71243200},{"d":"1997-07-30","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":374304000},{"d":"1997-07-31","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":263816000},{"d":"1997-08-01","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":481913600},{"d":"1997-08-04","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":611318400},{"d":"1997-08-05","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":247128000},{"d":"1997-08-06","o":0.23,"h":0.25,"l":0.22,"c":0.23,"v":4190480000},{"d":"1997-08-07","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":3755438400},{"d":"1997-08-08","o":0.25,"h":0.25,"l":0.23,"c":0.24,"v":1814164800},{"d":"1997-08-11","o":0.23,"h":0.24,"l":0.21,"c":0.22,"v":1550998400},{"d":"1997-08-12","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":1048398400},{"d":"1997-08-13","o":0.2,"h":0.21,"l":0.18,"c":0.21,"v":1201424000},{"d":"1997-08-14","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":434448000},{"d":"1997-08-15","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":260960000},{"d":"1997-08-18","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":217840000},{"d":"1997-08-19","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":289161600},{"d":"1997-08-20","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":324307200},{"d":"1997-08-21","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":259280000},{"d":"1997-08-22","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":227628800},{"d":"1997-08-25","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":138633600},{"d":"1997-08-26","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":226206400},{"d":"1997-08-27","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":190635200},{"d":"1997-08-28","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":95670400},{"d":"1997-08-29","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":109670400},{"d":"1997-09-02","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":186043200},{"d":"1997-09-03","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":284132800},{"d":"1997-09-04","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":122539200},{"d":"1997-09-05","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":136707200},{"d":"1997-09-08","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":175156800},{"d":"1997-09-09","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":159028800},{"d":"1997-09-10","o":0.19,"h":0.21,"l":0.19,"c":0.2,"v":274064000},{"d":"1997-09-11","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":209876800},{"d":"1997-09-12","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":113680000},{"d":"1997-09-15","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":96913600},{"d":"1997-09-16","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":134220800},{"d":"1997-09-17","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":86766400},{"d":"1997-09-18","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":169164800},{"d":"1997-09-19","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":94931200},{"d":"1997-09-22","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":200368000},{"d":"1997-09-23","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":200536000},{"d":"1997-09-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":222432000},{"d":"1997-09-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":223384000},{"d":"1997-09-26","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":208320000},{"d":"1997-09-29","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":167238400},{"d":"1997-09-30","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":140571200},{"d":"1997-10-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":130468800},{"d":"1997-10-02","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":135408000},{"d":"1997-10-03","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":162232000},{"d":"1997-10-06","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":93296000},{"d":"1997-10-07","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":109289600},{"d":"1997-10-08","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":108841600},{"d":"1997-10-09","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":187331200},{"d":"1997-10-10","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":270401600},{"d":"1997-10-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":158625600},{"d":"1997-10-14","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":165816000},{"d":"1997-10-15","o":0.2,"h":0.22,"l":0.2,"c":0.21,"v":810868800},{"d":"1997-10-16","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":739188800},{"d":"1997-10-17","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":438670400},{"d":"1997-10-20","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":411835200},{"d":"1997-10-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":475272000},{"d":"1997-10-22","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":151177600},{"d":"1997-10-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":186782400},{"d":"1997-10-24","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":388236800},{"d":"1997-10-27","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":329358400},{"d":"1997-10-28","o":0.14,"h":0.17,"l":0.14,"c":0.16,"v":343313600},{"d":"1997-10-29","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":177587200},{"d":"1997-10-30","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":188955200},{"d":"1997-10-31","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":267086400},{"d":"1997-11-03","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":126011200},{"d":"1997-11-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":168593600},{"d":"1997-11-05","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":387116800},{"d":"1997-11-06","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":617086400},{"d":"1997-11-07","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":795614400},{"d":"1997-11-10","o":0.19,"h":0.19,"l":0.17,"c":0.17,"v":1398241600},{"d":"1997-11-11","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":332483200},{"d":"1997-11-12","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":208062400},{"d":"1997-11-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":257521600},{"d":"1997-11-14","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":135038400},{"d":"1997-11-17","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":205027200},{"d":"1997-11-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":146641600},{"d":"1997-11-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":79587200},{"d":"1997-11-20","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":128172800},{"d":"1997-11-21","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":97776000},{"d":"1997-11-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":157348800},{"d":"1997-11-25","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":205430400},{"d":"1997-11-26","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":60412800},{"d":"1997-11-28","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":41316800},{"d":"1997-12-01","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":87236800},{"d":"1997-12-02","o":0.16,"h":0.16,"l":0.14,"c":0.14,"v":396816000},{"d":"1997-12-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":343056000},{"d":"1997-12-04","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":199640000},{"d":"1997-12-05","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":221468800},{"d":"1997-12-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":133582400},{"d":"1997-12-09","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":243051200},{"d":"1997-12-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":194880000},{"d":"1997-12-11","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":256939200},{"d":"1997-12-12","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":160563200},{"d":"1997-12-15","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":165894400},{"d":"1997-12-16","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":185628800},{"d":"1997-12-17","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":265294400},{"d":"1997-12-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":202048000},{"d":"1997-12-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":190612800},{"d":"1997-12-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":159476800},{"d":"1997-12-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":458830400},{"d":"1997-12-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":97832000},{"d":"1997-12-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":107878400},{"d":"1997-12-29","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":278196800},{"d":"1997-12-30","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":342507200},{"d":"1997-12-31","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":406358400},{"d":"1998-01-02","o":0.12,"h":0.15,"l":0.12,"c":0.15,"v":718110400},{"d":"1998-01-05","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":651873600},{"d":"1998-01-06","o":0.14,"h":0.18,"l":0.13,"c":0.17,"v":1812473600},{"d":"1998-01-07","o":0.17,"h":0.17,"l":0.15,"c":0.16,"v":1041622400},{"d":"1998-01-08","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":774020800},{"d":"1998-01-09","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":886547200},{"d":"1998-01-12","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":516398400},{"d":"1998-01-13","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":636854400},{"d":"1998-01-14","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":589265600},{"d":"1998-01-15","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":559272000},{"d":"1998-01-16","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":246355200},{"d":"1998-01-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":241561600},{"d":"1998-01-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":190209600},{"d":"1998-01-22","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":329728000},{"d":"1998-01-23","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":233161600},{"d":"1998-01-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":146440000},{"d":"1998-01-27","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":112235200},{"d":"1998-01-28","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":151121600},{"d":"1998-01-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":211881600},{"d":"1998-01-30","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":162444800},{"d":"1998-02-02","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":636742400},{"d":"1998-02-03","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":402617600},{"d":"1998-02-04","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":170195200},{"d":"1998-02-05","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":238268800},{"d":"1998-02-06","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":202339200},{"d":"1998-02-09","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":494670400},{"d":"1998-02-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":422016000},{"d":"1998-02-11","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":211668800},{"d":"1998-02-12","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":203750400},{"d":"1998-02-13","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":207995200},{"d":"1998-02-17","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":182750400},{"d":"1998-02-18","o":0.17,"h":0.19,"l":0.17,"c":0.18,"v":494592000},{"d":"1998-02-19","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":399660800},{"d":"1998-02-20","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":325416000},{"d":"1998-02-23","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":477489600},{"d":"1998-02-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":456590400},{"d":"1998-02-25","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":712667200},{"d":"1998-02-26","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":595134400},{"d":"1998-02-27","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":519601600},{"d":"1998-03-02","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":400444800},{"d":"1998-03-03","o":0.2,"h":0.21,"l":0.19,"c":0.21,"v":334073600},{"d":"1998-03-04","o":0.2,"h":0.22,"l":0.2,"c":0.22,"v":817824000},{"d":"1998-03-05","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":675124800},{"d":"1998-03-06","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":666467200},{"d":"1998-03-09","o":0.21,"h":0.22,"l":0.2,"c":0.2,"v":574929600},{"d":"1998-03-10","o":0.21,"h":0.22,"l":0.2,"c":0.21,"v":712902400},{"d":"1998-03-11","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":1214337600},{"d":"1998-03-12","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":744363200},{"d":"1998-03-13","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":566160000},{"d":"1998-03-16","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":402360000},{"d":"1998-03-17","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":410256000},{"d":"1998-03-18","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":276998400},{"d":"1998-03-19","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":160059200},{"d":"1998-03-20","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":215476800},{"d":"1998-03-23","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":414736000},{"d":"1998-03-24","o":0.24,"h":0.25,"l":0.23,"c":0.25,"v":675931200},{"d":"1998-03-25","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":387374400},{"d":"1998-03-26","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":202966400},{"d":"1998-03-27","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":255595200},{"d":"1998-03-30","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":250700800},{"d":"1998-03-31","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":266896000},{"d":"1998-04-01","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":186883200},{"d":"1998-04-02","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":194308800},{"d":"1998-04-03","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":203067200},{"d":"1998-04-06","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":347592000},{"d":"1998-04-07","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":292700800},{"d":"1998-04-08","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":225198400},{"d":"1998-04-09","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":170307200},{"d":"1998-04-13","o":0.23,"h":0.24,"l":0.22,"c":0.24,"v":288299200},{"d":"1998-04-14","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":327846400},{"d":"1998-04-15","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":557513600},{"d":"1998-04-16","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":1837953600},{"d":"1998-04-17","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":592166400},{"d":"1998-04-20","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":517776000},{"d":"1998-04-21","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":348028800},{"d":"1998-04-22","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":284950400},{"d":"1998-04-23","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":475294400},{"d":"1998-04-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":215544000},{"d":"1998-04-27","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":409796800},{"d":"1998-04-28","o":0.25,"h":0.25,"l":0.23,"c":0.24,"v":237171200},{"d":"1998-04-29","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":189537600},{"d":"1998-04-30","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":179950400},{"d":"1998-05-01","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":184072000},{"d":"1998-05-04","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":571144000},{"d":"1998-05-05","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":419283200},{"d":"1998-05-06","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":897008000},{"d":"1998-05-07","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":552899200},{"d":"1998-05-08","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":270816000},{"d":"1998-05-11","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":665022400},{"d":"1998-05-12","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":257812800},{"d":"1998-05-13","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":314417600},{"d":"1998-05-14","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":162680000},{"d":"1998-05-15","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":272585600},{"d":"1998-05-18","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":232388800},{"d":"1998-05-19","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":218265600},{"d":"1998-05-20","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":190176000},{"d":"1998-05-21","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":130995200},{"d":"1998-05-22","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":266593600},{"d":"1998-05-26","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":311774400},{"d":"1998-05-27","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":370193600},{"d":"1998-05-28","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":298491200},{"d":"1998-05-29","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":216720000},{"d":"1998-06-01","o":0.24,"h":0.25,"l":0.23,"c":0.23,"v":319692800},{"d":"1998-06-02","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":179300800},{"d":"1998-06-03","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":145140800},{"d":"1998-06-04","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":156139200},{"d":"1998-06-05","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":123323200},{"d":"1998-06-08","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":126627200},{"d":"1998-06-09","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":275744000},{"d":"1998-06-10","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":229230400},{"d":"1998-06-11","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":180118400},{"d":"1998-06-12","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":223854400},{"d":"1998-06-15","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":136662400},{"d":"1998-06-16","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":129684800},{"d":"1998-06-17","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":187174400},{"d":"1998-06-18","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":119996800},{"d":"1998-06-19","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":137558400},{"d":"1998-06-22","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":134568000},{"d":"1998-06-23","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":231056000},{"d":"1998-06-24","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":273795200},{"d":"1998-06-25","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":191811200},{"d":"1998-06-26","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":111115200},{"d":"1998-06-29","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":166185600},{"d":"1998-06-30","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":131062400},{"d":"1998-07-01","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":314115200},{"d":"1998-07-02","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":298110400},{"d":"1998-07-06","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":270950400},{"d":"1998-07-07","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":241472000},{"d":"1998-07-08","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":932814400},{"d":"1998-07-09","o":0.29,"h":0.3,"l":0.28,"c":0.28,"v":566608000},{"d":"1998-07-10","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":302523200},{"d":"1998-07-13","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":715388800},{"d":"1998-07-14","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":548531200},{"d":"1998-07-15","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":594966400},{"d":"1998-07-16","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":2561350400},{"d":"1998-07-17","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":629552000},{"d":"1998-07-20","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":383891200},{"d":"1998-07-21","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":329504000},{"d":"1998-07-22","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":280728000},{"d":"1998-07-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":253131200},{"d":"1998-07-24","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":271286400},{"d":"1998-07-27","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":214233600},{"d":"1998-07-28","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":225377600},{"d":"1998-07-29","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":447720000},{"d":"1998-07-30","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":362297600},{"d":"1998-07-31","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":183108800},{"d":"1998-08-03","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":301761600},{"d":"1998-08-04","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":293921600},{"d":"1998-08-05","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":454081600},{"d":"1998-08-06","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":438614400},{"d":"1998-08-07","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":298020800},{"d":"1998-08-10","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":488600000},{"d":"1998-08-11","o":0.34,"h":0.37,"l":0.33,"c":0.35,"v":1759475200},{"d":"1998-08-12","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":689774400},{"d":"1998-08-13","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":390779200},{"d":"1998-08-14","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":450777600},{"d":"1998-08-17","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":930876800},{"d":"1998-08-18","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":605953600},{"d":"1998-08-19","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":485990400},{"d":"1998-08-20","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":391921600},{"d":"1998-08-21","o":0.36,"h":0.39,"l":0.35,"c":0.38,"v":813377600},{"d":"1998-08-24","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":610176000},{"d":"1998-08-25","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":495566400},{"d":"1998-08-26","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":406481600},{"d":"1998-08-27","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":1114243200},{"d":"1998-08-28","o":0.33,"h":0.34,"l":0.3,"c":0.31,"v":932254400},{"d":"1998-08-31","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":868224000},{"d":"1998-09-01","o":0.28,"h":0.32,"l":0.27,"c":0.3,"v":869075200},{"d":"1998-09-02","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":843001600},{"d":"1998-09-03","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":409752000},{"d":"1998-09-04","o":0.32,"h":0.33,"l":0.3,"c":0.31,"v":377272000},{"d":"1998-09-08","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":402796800},{"d":"1998-09-09","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":354692800},{"d":"1998-09-10","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":526881600},{"d":"1998-09-11","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":352284800},{"d":"1998-09-14","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":247072000},{"d":"1998-09-15","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":433652800},{"d":"1998-09-16","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":258876800},{"d":"1998-09-17","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":269292800},{"d":"1998-09-18","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":305076800},{"d":"1998-09-21","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":295870400},{"d":"1998-09-22","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":257936000},{"d":"1998-09-23","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":287918400},{"d":"1998-09-24","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":482843200},{"d":"1998-09-25","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":228289600},{"d":"1998-09-28","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":405417600},{"d":"1998-09-29","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":305132800},{"d":"1998-09-30","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":167182400},{"d":"1998-10-01","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":370216000},{"d":"1998-10-02","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":475574400},{"d":"1998-10-05","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":551880000},{"d":"1998-10-06","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":399862400},{"d":"1998-10-07","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":473356800},{"d":"1998-10-08","o":0.28,"h":0.28,"l":0.25,"c":0.28,"v":689214400},{"d":"1998-10-09","o":0.28,"h":0.31,"l":0.27,"c":0.31,"v":668236800},{"d":"1998-10-12","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":622899200},{"d":"1998-10-13","o":0.34,"h":0.35,"l":0.32,"c":0.35,"v":941628800},{"d":"1998-10-14","o":0.35,"h":0.37,"l":0.33,"c":0.33,"v":2280017600},{"d":"1998-10-15","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":840672000},{"d":"1998-10-16","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":615563200},{"d":"1998-10-19","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":475776000},{"d":"1998-10-20","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":382088000},{"d":"1998-10-21","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":430617600},{"d":"1998-10-22","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":317374400},{"d":"1998-10-23","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":355980800},{"d":"1998-10-26","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":475843200},{"d":"1998-10-27","o":0.34,"h":0.35,"l":0.31,"c":0.31,"v":538193600},{"d":"1998-10-28","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":363708800},{"d":"1998-10-29","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":344579200},{"d":"1998-10-30","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":317643200},{"d":"1998-11-02","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":253769600},{"d":"1998-11-03","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":370451200},{"d":"1998-11-04","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":627883200},{"d":"1998-11-05","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":607118400},{"d":"1998-11-06","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":797339200},{"d":"1998-11-09","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":660788800},{"d":"1998-11-10","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":883982400},{"d":"1998-11-11","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":948505600},{"d":"1998-11-12","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":595100800},{"d":"1998-11-13","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":791817600},{"d":"1998-11-16","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":384529600},{"d":"1998-11-17","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":210728000},{"d":"1998-11-18","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":329660800},{"d":"1998-11-19","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":346528000},{"d":"1998-11-20","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":399224000},{"d":"1998-11-23","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":577953600},{"d":"1998-11-24","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":319748800},{"d":"1998-11-25","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":303800000},{"d":"1998-11-27","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":153104000},{"d":"1998-11-30","o":0.31,"h":0.31,"l":0.28,"c":0.29,"v":561489600},{"d":"1998-12-01","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":865737600},{"d":"1998-12-02","o":0.3,"h":0.33,"l":0.3,"c":0.32,"v":962483200},{"d":"1998-12-03","o":0.32,"h":0.33,"l":0.3,"c":0.3,"v":626046400},{"d":"1998-12-04","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":721369600},{"d":"1998-12-07","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":566596800},{"d":"1998-12-08","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":680108800},{"d":"1998-12-09","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":592916800},{"d":"1998-12-10","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":391249600},{"d":"1998-12-11","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":689998400},{"d":"1998-12-14","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":501446400},{"d":"1998-12-15","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":264712000},{"d":"1998-12-16","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":374348800},{"d":"1998-12-17","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":330612800},{"d":"1998-12-18","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":791492800},{"d":"1998-12-21","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":357448000},{"d":"1998-12-22","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":1150800000},{"d":"1998-12-23","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":1235035200},{"d":"1998-12-24","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":199987200},{"d":"1998-12-28","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":725312000},{"d":"1998-12-29","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":387352000},{"d":"1998-12-30","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":237361600},{"d":"1998-12-31","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":271689600},{"d":"1999-01-04","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":952884800},{"d":"1999-01-05","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":1410113600},{"d":"1999-01-06","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":1348569600},{"d":"1999-01-07","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":1429019200},{"d":"1999-01-08","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":678832000},{"d":"1999-01-11","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":560974400},{"d":"1999-01-12","o":0.41,"h":0.42,"l":0.39,"c":0.41,"v":820736000},{"d":"1999-01-13","o":0.38,"h":0.42,"l":0.38,"c":0.42,"v":1047816000},{"d":"1999-01-14","o":0.41,"h":0.41,"l":0.37,"c":0.37,"v":1723859200},{"d":"1999-01-15","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":1006006400},{"d":"1999-01-19","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":534889600},{"d":"1999-01-20","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":778120000},{"d":"1999-01-21","o":0.36,"h":0.36,"l":0.33,"c":0.35,"v":600488000},{"d":"1999-01-22","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":345766400},{"d":"1999-01-25","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":385336000},{"d":"1999-01-26","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":560044800},{"d":"1999-01-27","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":364952000},{"d":"1999-01-28","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":336280000},{"d":"1999-01-29","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":242715200},{"d":"1999-02-01","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":278913600},{"d":"1999-02-02","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":307160000},{"d":"1999-02-03","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":338744000},{"d":"1999-02-04","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":463780800},{"d":"1999-02-05","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":777201600},{"d":"1999-02-08","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":468227200},{"d":"1999-02-09","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":701153600},{"d":"1999-02-10","o":0.33,"h":0.35,"l":0.32,"c":0.34,"v":563628800},{"d":"1999-02-11","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":565196800},{"d":"1999-02-12","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":428904000},{"d":"1999-02-16","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":300227200},{"d":"1999-02-17","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":296060800},{"d":"1999-02-18","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":500169600},{"d":"1999-02-19","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":361692800},{"d":"1999-02-22","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":298670400},{"d":"1999-02-23","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":322179200},{"d":"1999-02-24","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":212755200},{"d":"1999-02-25","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":264600000},{"d":"1999-02-26","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":667251200},{"d":"1999-03-01","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":487827200},{"d":"1999-03-02","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":683054400},{"d":"1999-03-03","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":293350400},{"d":"1999-03-04","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":367270400},{"d":"1999-03-05","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":468036800},{"d":"1999-03-08","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":550670400},{"d":"1999-03-09","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":319692800},{"d":"1999-03-10","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":546280000},{"d":"1999-03-11","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":473659200},{"d":"1999-03-12","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":271398400},{"d":"1999-03-15","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":352161600},{"d":"1999-03-16","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":399828800},{"d":"1999-03-17","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":366318400},{"d":"1999-03-18","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":227080000},{"d":"1999-03-19","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":536502400},{"d":"1999-03-22","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":593611200},{"d":"1999-03-23","o":0.31,"h":0.31,"l":0.29,"c":0.29,"v":415553600},{"d":"1999-03-24","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":400153600},{"d":"1999-03-25","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":399963200},{"d":"1999-03-26","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":253836800},{"d":"1999-03-29","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":568870400},{"d":"1999-03-30","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":554523200},{"d":"1999-03-31","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":422352000},{"d":"1999-04-01","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":262057600},{"d":"1999-04-05","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":460936000},{"d":"1999-04-06","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":628588800},{"d":"1999-04-07","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":411812800},{"d":"1999-04-08","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":296408000},{"d":"1999-04-09","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":268542400},{"d":"1999-04-12","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":395819200},{"d":"1999-04-13","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":412384000},{"d":"1999-04-14","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":681027200},{"d":"1999-04-15","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":1734476800},{"d":"1999-04-16","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":502219200},{"d":"1999-04-19","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":921816000},{"d":"1999-04-20","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":523857600},{"d":"1999-04-21","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":351400000},{"d":"1999-04-22","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":740174400},{"d":"1999-04-23","o":0.32,"h":0.35,"l":0.32,"c":0.35,"v":1046841600},{"d":"1999-04-26","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":927931200},{"d":"1999-04-27","o":0.38,"h":0.41,"l":0.38,"c":0.41,"v":2106048000},{"d":"1999-04-28","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":954990400},{"d":"1999-04-29","o":0.39,"h":0.4,"l":0.37,"c":0.38,"v":789308800},{"d":"1999-04-30","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":1472329600},{"d":"1999-05-03","o":0.41,"h":0.45,"l":0.41,"c":0.44,"v":1470436800},{"d":"1999-05-04","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":811238400},{"d":"1999-05-05","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":579297600},{"d":"1999-05-06","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":433148800},{"d":"1999-05-07","o":0.4,"h":0.41,"l":0.38,"c":0.41,"v":434716800},{"d":"1999-05-10","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":392996800},{"d":"1999-05-11","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":458595200},{"d":"1999-05-12","o":0.4,"h":0.42,"l":0.39,"c":0.42,"v":395124800},{"d":"1999-05-13","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":295523200},{"d":"1999-05-14","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":226632000},{"d":"1999-05-17","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":210761600},{"d":"1999-05-18","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":418376000},{"d":"1999-05-19","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":298278400},{"d":"1999-05-20","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":417715200},{"d":"1999-05-21","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":463187200},{"d":"1999-05-24","o":0.39,"h":0.4,"l":0.37,"c":0.37,"v":260926400},{"d":"1999-05-25","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":366508800},{"d":"1999-05-26","o":0.37,"h":0.4,"l":0.37,"c":0.39,"v":437550400},{"d":"1999-05-27","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":336761600},{"d":"1999-05-28","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":201129600},{"d":"1999-06-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":461025600},{"d":"1999-06-02","o":0.4,"h":0.43,"l":0.39,"c":0.42,"v":521057600},{"d":"1999-06-03","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":488510400},{"d":"1999-06-04","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":368681600},{"d":"1999-06-07","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":418286400},{"d":"1999-06-08","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":313656000},{"d":"1999-06-09","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":353785600},{"d":"1999-06-10","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":317049600},{"d":"1999-06-11","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":185046400},{"d":"1999-06-14","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":157080000},{"d":"1999-06-15","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":130390400},{"d":"1999-06-16","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":225019200},{"d":"1999-06-17","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":224403200},{"d":"1999-06-18","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":208062400},{"d":"1999-06-21","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":135150400},{"d":"1999-06-22","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":151076800},{"d":"1999-06-23","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":531496000},{"d":"1999-06-24","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":433361600},{"d":"1999-06-25","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":294134400},{"d":"1999-06-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":277692800},{"d":"1999-06-29","o":0.38,"h":0.41,"l":0.38,"c":0.41,"v":380385600},{"d":"1999-06-30","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":343268800},{"d":"1999-07-01","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":149217600},{"d":"1999-07-02","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":123681600},{"d":"1999-07-06","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":453812800},{"d":"1999-07-07","o":0.42,"h":0.45,"l":0.42,"c":0.45,"v":1099156800},{"d":"1999-07-08","o":0.46,"h":0.49,"l":0.45,"c":0.49,"v":1625041600},{"d":"1999-07-09","o":0.49,"h":0.5,"l":0.47,"c":0.5,"v":608697600},{"d":"1999-07-12","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":303912000},{"d":"1999-07-13","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":283259200},{"d":"1999-07-14","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":624556800},{"d":"1999-07-15","o":0.5,"h":0.5,"l":0.46,"c":0.48,"v":1691804800},{"d":"1999-07-16","o":0.48,"h":0.49,"l":0.47,"c":0.47,"v":411499200},{"d":"1999-07-19","o":0.48,"h":0.5,"l":0.47,"c":0.49,"v":561299200},{"d":"1999-07-20","o":0.49,"h":0.5,"l":0.47,"c":0.47,"v":442075200},{"d":"1999-07-21","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":718166400},{"d":"1999-07-22","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":406728000},{"d":"1999-07-23","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":229051200},{"d":"1999-07-26","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":351187200},{"d":"1999-07-27","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":395908800},{"d":"1999-07-28","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":328910400},{"d":"1999-07-29","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":275475200},{"d":"1999-07-30","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":383140800},{"d":"1999-08-02","o":0.5,"h":0.52,"l":0.5,"c":0.5,"v":362443200},{"d":"1999-08-03","o":0.51,"h":0.51,"l":0.48,"c":0.49,"v":368379200},{"d":"1999-08-04","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":371425600},{"d":"1999-08-05","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":322537600},{"d":"1999-08-06","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":435556800},{"d":"1999-08-09","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":233284800},{"d":"1999-08-10","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":416225600},{"d":"1999-08-11","o":0.5,"h":0.53,"l":0.5,"c":0.53,"v":850337600},{"d":"1999-08-12","o":0.53,"h":0.55,"l":0.52,"c":0.54,"v":666108800},{"d":"1999-08-13","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":298435200},{"d":"1999-08-16","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":276931200},{"d":"1999-08-17","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":320936000},{"d":"1999-08-18","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":468574400},{"d":"1999-08-19","o":0.53,"h":0.54,"l":0.52,"c":0.52,"v":550020800},{"d":"1999-08-20","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":327947200},{"d":"1999-08-23","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":355566400},{"d":"1999-08-24","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":502264000},{"d":"1999-08-25","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":295164800},{"d":"1999-08-26","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":404488000},{"d":"1999-08-27","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":446835200},{"d":"1999-08-30","o":0.58,"h":0.58,"l":0.55,"c":0.55,"v":336593600},{"d":"1999-08-31","o":0.56,"h":0.59,"l":0.55,"c":0.58,"v":634547200},{"d":"1999-09-01","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":788625600},{"d":"1999-09-02","o":0.6,"h":0.64,"l":0.6,"c":0.63,"v":895148800},{"d":"1999-09-03","o":0.64,"h":0.67,"l":0.63,"c":0.66,"v":1635267200},{"d":"1999-09-07","o":0.66,"h":0.7,"l":0.66,"c":0.68,"v":984793600},{"d":"1999-09-08","o":0.68,"h":0.69,"l":0.67,"c":0.67,"v":762204800},{"d":"1999-09-09","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":534083200},{"d":"1999-09-10","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":458763200},{"d":"1999-09-13","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":252000000},{"d":"1999-09-14","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":388292800},{"d":"1999-09-15","o":0.7,"h":0.71,"l":0.67,"c":0.67,"v":359576000},{"d":"1999-09-16","o":0.68,"h":0.7,"l":0.66,"c":0.69,"v":441884800},{"d":"1999-09-17","o":0.69,"h":0.69,"l":0.68,"c":0.69,"v":277278400},{"d":"1999-09-20","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":456668800},{"d":"1999-09-21","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":3357558400},{"d":"1999-09-22","o":0.62,"h":0.64,"l":0.62,"c":0.63,"v":1123169600},{"d":"1999-09-23","o":0.64,"h":0.64,"l":0.56,"c":0.57,"v":1143755200},{"d":"1999-09-24","o":0.57,"h":0.6,"l":0.56,"c":0.58,"v":1179875200},{"d":"1999-09-27","o":0.59,"h":0.6,"l":0.55,"c":0.55,"v":948192000},{"d":"1999-09-28","o":0.55,"h":0.55,"l":0.51,"c":0.53,"v":1414963200},{"d":"1999-09-29","o":0.54,"h":0.55,"l":0.52,"c":0.53,"v":657283200},{"d":"1999-09-30","o":0.53,"h":0.57,"l":0.53,"c":0.57,"v":908084800},{"d":"1999-10-01","o":0.55,"h":0.56,"l":0.53,"c":0.55,"v":614790400},{"d":"1999-10-04","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":459356800},{"d":"1999-10-05","o":0.59,"h":0.61,"l":0.58,"c":0.61,"v":814206400},{"d":"1999-10-06","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":804272000},{"d":"1999-10-07","o":0.61,"h":0.61,"l":0.58,"c":0.59,"v":605886400},{"d":"1999-10-08","o":0.59,"h":0.59,"l":0.57,"c":0.59,"v":382804800},{"d":"1999-10-11","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":263121600},{"d":"1999-10-12","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":563752000},{"d":"1999-10-13","o":0.59,"h":0.62,"l":0.57,"c":0.57,"v":636731200},{"d":"1999-10-14","o":0.62,"h":0.65,"l":0.62,"c":0.65,"v":1898803200},{"d":"1999-10-15","o":0.64,"h":0.68,"l":0.63,"c":0.67,"v":1173177600},{"d":"1999-10-18","o":0.66,"h":0.66,"l":0.64,"c":0.65,"v":776406400},{"d":"1999-10-19","o":0.64,"h":0.67,"l":0.61,"c":0.61,"v":1022582400},{"d":"1999-10-20","o":0.62,"h":0.67,"l":0.62,"c":0.67,"v":1081404800},{"d":"1999-10-21","o":0.65,"h":0.69,"l":0.65,"c":0.68,"v":793452800},{"d":"1999-10-22","o":0.69,"h":0.69,"l":0.66,"c":0.66,"v":419507200},{"d":"1999-10-25","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":326592000},{"d":"1999-10-26","o":0.67,"h":0.67,"l":0.65,"c":0.67,"v":361435200},{"d":"1999-10-27","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":443072000},{"d":"1999-10-28","o":0.69,"h":0.71,"l":0.68,"c":0.7,"v":504089600},{"d":"1999-10-29","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":523051200},{"d":"1999-11-01","o":0.71,"h":0.72,"l":0.69,"c":0.69,"v":278577600},{"d":"1999-11-02","o":0.7,"h":0.73,"l":0.69,"c":0.72,"v":399235200},{"d":"1999-11-03","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":328462400},{"d":"1999-11-04","o":0.73,"h":0.76,"l":0.72,"c":0.75,"v":379086400},{"d":"1999-11-05","o":0.76,"h":0.79,"l":0.75,"c":0.79,"v":416808000},{"d":"1999-11-08","o":0.78,"h":0.87,"l":0.77,"c":0.86,"v":950924800},{"d":"1999-11-09","o":0.84,"h":0.84,"l":0.79,"c":0.8,"v":809177600},{"d":"1999-11-10","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":577897600},{"d":"1999-11-11","o":0.82,"h":0.83,"l":0.8,"c":0.82,"v":269875200},{"d":"1999-11-12","o":0.82,"h":0.82,"l":0.78,"c":0.81,"v":279059200},{"d":"1999-11-15","o":0.8,"h":0.83,"l":0.79,"c":0.8,"v":259907200},{"d":"1999-11-16","o":0.8,"h":0.82,"l":0.79,"c":0.81,"v":233856000},{"d":"1999-11-17","o":0.81,"h":0.85,"l":0.8,"c":0.81,"v":364571200},{"d":"1999-11-18","o":0.81,"h":0.81,"l":0.79,"c":0.8,"v":364784000},{"d":"1999-11-19","o":0.8,"h":0.83,"l":0.79,"c":0.83,"v":312513600},{"d":"1999-11-22","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":202361600},{"d":"1999-11-23","o":0.82,"h":0.85,"l":0.79,"c":0.83,"v":543312000},{"d":"1999-11-24","o":0.83,"h":0.85,"l":0.82,"c":0.85,"v":215107200},{"d":"1999-11-26","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":132070400},{"d":"1999-11-29","o":0.84,"h":0.89,"l":0.83,"c":0.84,"v":464161600},{"d":"1999-11-30","o":0.88,"h":0.93,"l":0.87,"c":0.87,"v":843180800},{"d":"1999-12-01","o":0.9,"h":0.93,"l":0.89,"c":0.92,"v":618564800},{"d":"1999-12-02","o":0.92,"h":0.99,"l":0.91,"c":0.98,"v":567358400},{"d":"1999-12-03","o":1,"h":1.03,"l":1,"c":1.03,"v":647920000},{"d":"1999-12-06","o":1.02,"h":1.05,"l":0.99,"c":1.04,"v":466782400},{"d":"1999-12-07","o":1.04,"h":1.05,"l":1.02,"c":1.05,"v":445020800},{"d":"1999-12-08","o":1.04,"h":1.05,"l":0.98,"c":0.98,"v":412350400},{"d":"1999-12-09","o":0.99,"h":0.99,"l":0.9,"c":0.94,"v":855198400},{"d":"1999-12-10","o":0.94,"h":0.98,"l":0.88,"c":0.92,"v":637761600},{"d":"1999-12-13","o":0.91,"h":0.92,"l":0.88,"c":0.88,"v":529961600},{"d":"1999-12-14","o":0.88,"h":0.89,"l":0.85,"c":0.85,"v":435870400},{"d":"1999-12-15","o":0.83,"h":0.87,"l":0.81,"c":0.87,"v":622977600},{"d":"1999-12-16","o":0.88,"h":0.88,"l":0.84,"c":0.88,"v":463825600},{"d":"1999-12-17","o":0.9,"h":0.91,"l":0.88,"c":0.89,"v":495006400},{"d":"1999-12-20","o":0.89,"h":0.89,"l":0.86,"c":0.88,"v":283987200},{"d":"1999-12-21","o":0.88,"h":0.92,"l":0.87,"c":0.92,"v":307596800},{"d":"1999-12-22","o":0.92,"h":0.93,"l":0.88,"c":0.89,"v":327073600},{"d":"1999-12-23","o":0.91,"h":0.93,"l":0.9,"c":0.92,"v":229532800},{"d":"1999-12-27","o":0.93,"h":0.93,"l":0.89,"c":0.89,"v":168392000},{"d":"1999-12-28","o":0.89,"h":0.89,"l":0.85,"c":0.88,"v":247576000},{"d":"1999-12-29","o":0.86,"h":0.91,"l":0.85,"c":0.9,"v":284502400},{"d":"1999-12-30","o":0.91,"h":0.93,"l":0.89,"c":0.9,"v":207144000},{"d":"1999-12-31","o":0.9,"h":0.92,"l":0.89,"c":0.92,"v":163811200},{"d":"2000-01-03","o":0.94,"h":1,"l":0.91,"c":1,"v":535796800},{"d":"2000-01-04","o":0.97,"h":0.99,"l":0.9,"c":0.92,"v":512377600},{"d":"2000-01-05","o":0.93,"h":0.99,"l":0.92,"c":0.93,"v":778321600},{"d":"2000-01-06","o":0.95,"h":0.96,"l":0.85,"c":0.85,"v":767972800},{"d":"2000-01-07","o":0.86,"h":0.9,"l":0.85,"c":0.89,"v":460734400},{"d":"2000-01-10","o":0.91,"h":0.91,"l":0.85,"c":0.87,"v":505064000},{"d":"2000-01-11","o":0.86,"h":0.89,"l":0.81,"c":0.83,"v":441548800},{"d":"2000-01-12","o":0.85,"h":0.85,"l":0.77,"c":0.78,"v":976068800},{"d":"2000-01-13","o":0.84,"h":0.88,"l":0.83,"c":0.86,"v":1032684800},{"d":"2000-01-14","o":0.89,"h":0.91,"l":0.89,"c":0.9,"v":390376000},{"d":"2000-01-18","o":0.9,"h":0.95,"l":0.9,"c":0.93,"v":459177600},{"d":"2000-01-19","o":0.94,"h":0.97,"l":0.92,"c":0.95,"v":597643200},{"d":"2000-01-20","o":1.03,"h":1.08,"l":1.01,"c":1.01,"v":1831132800},{"d":"2000-01-21","o":1.02,"h":1.02,"l":0.98,"c":0.99,"v":495924800},{"d":"2000-01-24","o":0.97,"h":1.01,"l":0.94,"c":0.95,"v":440876800},{"d":"2000-01-25","o":0.94,"h":1.01,"l":0.91,"c":1,"v":497145600},{"d":"2000-01-26","o":0.98,"h":1.02,"l":0.98,"c":0.98,"v":367158400},{"d":"2000-01-27","o":0.97,"h":1.01,"l":0.96,"c":0.98,"v":340144000},{"d":"2000-01-28","o":0.97,"h":0.99,"l":0.9,"c":0.91,"v":423348800},{"d":"2000-01-31","o":0.9,"h":0.93,"l":0.84,"c":0.93,"v":701680000},{"d":"2000-02-01","o":0.93,"h":0.94,"l":0.89,"c":0.9,"v":318035200},{"d":"2000-02-02","o":0.9,"h":0.91,"l":0.87,"c":0.88,"v":464195200},{"d":"2000-02-03","o":0.9,"h":0.93,"l":0.9,"c":0.92,"v":475193600},{"d":"2000-02-04","o":0.93,"h":0.98,"l":0.93,"c":0.96,"v":425320000},{"d":"2000-02-07","o":0.96,"h":1.02,"l":0.95,"c":1.02,"v":441067200},{"d":"2000-02-08","o":1.02,"h":1.04,"l":0.99,"c":1.03,"v":408643200},{"d":"2000-02-09","o":1.02,"h":1.05,"l":1,"c":1.01,"v":299364800},{"d":"2000-02-10","o":1.01,"h":1.02,"l":0.98,"c":1.01,"v":302982400},{"d":"2000-02-11","o":1.01,"h":1.02,"l":0.97,"c":0.97,"v":212251200},{"d":"2000-02-14","o":0.98,"h":1.03,"l":0.97,"c":1.03,"v":367539200},{"d":"2000-02-15","o":1.03,"h":1.07,"l":1.03,"c":1.06,"v":485744000},{"d":"2000-02-16","o":1.05,"h":1.05,"l":1,"c":1.02,"v":378246400},{"d":"2000-02-17","o":1.03,"h":1.03,"l":1.01,"c":1.03,"v":289497600},{"d":"2000-02-18","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":233441600},{"d":"2000-02-22","o":0.98,"h":1.04,"l":0.95,"c":1.02,"v":422296000},{"d":"2000-02-23","o":1.01,"h":1.06,"l":0.99,"c":1.04,"v":473099200},{"d":"2000-02-24","o":1.05,"h":1.06,"l":1,"c":1.03,"v":376432000},{"d":"2000-02-25","o":1.03,"h":1.04,"l":0.98,"c":0.99,"v":249144000},{"d":"2000-02-28","o":0.98,"h":1.03,"l":0.97,"c":1.01,"v":328328000},{"d":"2000-02-29","o":1.01,"h":1.05,"l":1.01,"c":1.02,"v":368961600},{"d":"2000-03-01","o":1.06,"h":1.18,"l":1.06,"c":1.16,"v":1077003200},{"d":"2000-03-02","o":1.13,"h":1.14,"l":1.08,"c":1.09,"v":311259200},{"d":"2000-03-03","o":1.11,"h":1.14,"l":1.07,"c":1.14,"v":323366400},{"d":"2000-03-06","o":1.12,"h":1.15,"l":1.12,"c":1.12,"v":210560000},{"d":"2000-03-07","o":1.13,"h":1.14,"l":1.08,"c":1.1,"v":273011200},{"d":"2000-03-08","o":1.1,"h":1.11,"l":1.06,"c":1.09,"v":271230400},{"d":"2000-03-09","o":1.08,"h":1.12,"l":1.06,"c":1.09,"v":276718400},{"d":"2000-03-10","o":1.09,"h":1.14,"l":1.08,"c":1.12,"v":248606400},{"d":"2000-03-13","o":1.09,"h":1.13,"l":1.07,"c":1.08,"v":303956800},{"d":"2000-03-14","o":1.08,"h":1.11,"l":1.02,"c":1.02,"v":428579200},{"d":"2000-03-15","o":1.03,"h":1.07,"l":1.02,"c":1.04,"v":443609600},{"d":"2000-03-16","o":1.05,"h":1.09,"l":1.02,"c":1.09,"v":378100800},{"d":"2000-03-17","o":1.07,"h":1.12,"l":1.07,"c":1.12,"v":305043200},{"d":"2000-03-20","o":1.1,"h":1.13,"l":1.09,"c":1.1,"v":204489600},{"d":"2000-03-21","o":1.09,"h":1.22,"l":1.09,"c":1.2,"v":524328000},{"d":"2000-03-22","o":1.19,"h":1.29,"l":1.17,"c":1.29,"v":567996800},{"d":"2000-03-23","o":1.27,"h":1.34,"l":1.25,"c":1.26,"v":562564800},{"d":"2000-03-24","o":1.27,"h":1.29,"l":1.21,"c":1.24,"v":446913600},{"d":"2000-03-27","o":1.23,"h":1.29,"l":1.22,"c":1.25,"v":279182400},{"d":"2000-03-28","o":1.23,"h":1.27,"l":1.22,"c":1.24,"v":202966400},{"d":"2000-03-29","o":1.24,"h":1.24,"l":1.19,"c":1.21,"v":239836800},{"d":"2000-03-30","o":1.19,"h":1.23,"l":1.12,"c":1.12,"v":414400000},{"d":"2000-03-31","o":1.14,"h":1.23,"l":1.12,"c":1.21,"v":404633600},{"d":"2000-04-03","o":1.21,"h":1.25,"l":1.16,"c":1.19,"v":328563200},{"d":"2000-04-04","o":1.18,"h":1.19,"l":1.04,"c":1.14,"v":660329600},{"d":"2000-04-05","o":1.13,"h":1.19,"l":1.11,"c":1.16,"v":457665600},{"d":"2000-04-06","o":1.17,"h":1.2,"l":1.1,"c":1.12,"v":259627200},{"d":"2000-04-07","o":1.14,"h":1.18,"l":1.12,"c":1.18,"v":242435200},{"d":"2000-04-10","o":1.18,"h":1.19,"l":1.11,"c":1.12,"v":212262400},{"d":"2000-04-11","o":1.1,"h":1.11,"l":1.05,"c":1.07,"v":541822400},{"d":"2000-04-12","o":1.06,"h":1.06,"l":0.94,"c":0.98,"v":941136000},{"d":"2000-04-13","o":1,"h":1.07,"l":0.97,"c":1.02,"v":529827200},{"d":"2000-04-14","o":0.98,"h":1.05,"l":0.97,"c":1,"v":667620800},{"d":"2000-04-17","o":0.98,"h":1.11,"l":0.97,"c":1.11,"v":409561600},{"d":"2000-04-18","o":1.1,"h":1.13,"l":1.07,"c":1.13,"v":390924800},{"d":"2000-04-19","o":1.13,"h":1.16,"l":1.07,"c":1.08,"v":520150400},{"d":"2000-04-20","o":1.1,"h":1.11,"l":1.05,"c":1.06,"v":722120000},{"d":"2000-04-24","o":1.03,"h":1.08,"l":1.02,"c":1.08,"v":443620800},{"d":"2000-04-25","o":1.09,"h":1.15,"l":1.09,"c":1.15,"v":391641600},{"d":"2000-04-26","o":1.13,"h":1.14,"l":1.07,"c":1.08,"v":366912000},{"d":"2000-04-27","o":1.05,"h":1.13,"l":1.04,"c":1.13,"v":326603200},{"d":"2000-04-28","o":1.14,"h":1.14,"l":1.08,"c":1.11,"v":249580800},{"d":"2000-05-01","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":226195200},{"d":"2000-05-02","o":1.1,"h":1.13,"l":1.05,"c":1.05,"v":236432000},{"d":"2000-05-03","o":1.06,"h":1.08,"l":1,"c":1.03,"v":489798400},{"d":"2000-05-04","o":1.03,"h":1.03,"l":0.99,"c":0.99,"v":399515200},{"d":"2000-05-05","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":284076800},{"d":"2000-05-08","o":1,"h":1.02,"l":0.98,"c":0.98,"v":184900800},{"d":"2000-05-09","o":0.98,"h":0.99,"l":0.94,"c":0.94,"v":327140800},{"d":"2000-05-10","o":0.93,"h":0.94,"l":0.88,"c":0.89,"v":535091200},{"d":"2000-05-11","o":0.91,"h":0.93,"l":0.88,"c":0.92,"v":499744000},{"d":"2000-05-12","o":0.95,"h":0.99,"l":0.94,"c":0.96,"v":306913600},{"d":"2000-05-15","o":0.96,"h":0.96,"l":0.89,"c":0.9,"v":678932800},{"d":"2000-05-16","o":0.93,"h":0.97,"l":0.92,"c":0.94,"v":440451200},{"d":"2000-05-17","o":0.93,"h":0.93,"l":0.9,"c":0.91,"v":398092800},{"d":"2000-05-18","o":0.92,"h":0.94,"l":0.9,"c":0.9,"v":373777600},{"d":"2000-05-19","o":0.89,"h":0.89,"l":0.83,"c":0.84,"v":740667200},{"d":"2000-05-22","o":0.84,"h":0.84,"l":0.77,"c":0.8,"v":755507200},{"d":"2000-05-23","o":0.81,"h":0.83,"l":0.76,"c":0.77,"v":517585600},{"d":"2000-05-24","o":0.77,"h":0.8,"l":0.74,"c":0.78,"v":678462400},{"d":"2000-05-25","o":0.79,"h":0.83,"l":0.77,"c":0.78,"v":406750400},{"d":"2000-05-26","o":0.79,"h":0.8,"l":0.76,"c":0.77,"v":181148800},{"d":"2000-05-30","o":0.78,"h":0.79,"l":0.73,"c":0.78,"v":713059200},{"d":"2000-05-31","o":0.78,"h":0.81,"l":0.75,"c":0.75,"v":433507200},{"d":"2000-06-01","o":0.73,"h":0.8,"l":0.72,"c":0.8,"v":903840000},{"d":"2000-06-02","o":0.84,"h":0.89,"l":0.79,"c":0.83,"v":792848000},{"d":"2000-06-05","o":0.83,"h":0.85,"l":0.8,"c":0.82,"v":323668800},{"d":"2000-06-06","o":0.82,"h":0.86,"l":0.81,"c":0.83,"v":525481600},{"d":"2000-06-07","o":0.84,"h":0.87,"l":0.82,"c":0.86,"v":337019200},{"d":"2000-06-08","o":0.87,"h":0.88,"l":0.83,"c":0.85,"v":238526400},{"d":"2000-06-09","o":0.86,"h":0.87,"l":0.84,"c":0.85,"v":252358400},{"d":"2000-06-12","o":0.86,"h":0.86,"l":0.81,"c":0.81,"v":290337600},{"d":"2000-06-13","o":0.81,"h":0.85,"l":0.79,"c":0.84,"v":351456000},{"d":"2000-06-14","o":0.85,"h":0.86,"l":0.8,"c":0.81,"v":277446400},{"d":"2000-06-15","o":0.81,"h":0.83,"l":0.79,"c":0.82,"v":248572800},{"d":"2000-06-16","o":0.83,"h":0.84,"l":0.8,"c":0.81,"v":303564800},{"d":"2000-06-19","o":0.81,"h":0.87,"l":0.8,"c":0.86,"v":394004800},{"d":"2000-06-20","o":0.88,"h":0.93,"l":0.88,"c":0.9,"v":501390400},{"d":"2000-06-21","o":0.9,"h":1.02,"l":0.9,"c":0.99,"v":490000000},{"d":"2000-06-22","o":1,"h":1.03,"l":0.96,"c":0.96,"v":467712000},{"d":"2000-06-23","o":0.96,"h":0.98,"l":0.91,"c":0.92,"v":204965600},{"d":"2000-06-26","o":0.94,"h":0.98,"l":0.93,"c":0.97,"v":185354400},{"d":"2000-06-27","o":0.96,"h":0.99,"l":0.92,"c":0.92,"v":203470400},{"d":"2000-06-28","o":0.95,"h":0.99,"l":0.92,"c":0.97,"v":286428800},{"d":"2000-06-29","o":0.95,"h":0.96,"l":0.91,"c":0.92,"v":203660800},{"d":"2000-06-30","o":0.94,"h":0.98,"l":0.92,"c":0.94,"v":323097600},{"d":"2000-07-03","o":0.93,"h":0.97,"l":0.93,"c":0.95,"v":70828800},{"d":"2000-07-05","o":0.95,"h":0.99,"l":0.91,"c":0.92,"v":265216000},{"d":"2000-07-06","o":0.94,"h":0.95,"l":0.89,"c":0.93,"v":309545600},{"d":"2000-07-07","o":0.94,"h":0.98,"l":0.93,"c":0.97,"v":263603200},{"d":"2000-07-10","o":0.97,"h":1.04,"l":0.96,"c":1.02,"v":397796000},{"d":"2000-07-11","o":1.02,"h":1.06,"l":0.99,"c":1.02,"v":357896000},{"d":"2000-07-12","o":1.04,"h":1.05,"l":1.01,"c":1.05,"v":225433600},{"d":"2000-07-13","o":1.04,"h":1.08,"l":0.98,"c":1.01,"v":445659200},{"d":"2000-07-14","o":1.02,"h":1.05,"l":1.02,"c":1.03,"v":190276800},{"d":"2000-07-17","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":260002400},{"d":"2000-07-18","o":1.04,"h":1.05,"l":1.02,"c":1.02,"v":318404800},{"d":"2000-07-19","o":0.99,"h":1.01,"l":0.92,"c":0.94,"v":457872800},{"d":"2000-07-20","o":0.98,"h":1.02,"l":0.97,"c":0.98,"v":465572800},{"d":"2000-07-21","o":0.97,"h":0.99,"l":0.95,"c":0.96,"v":196235200},{"d":"2000-07-24","o":0.94,"h":0.94,"l":0.85,"c":0.87,"v":412171200},{"d":"2000-07-25","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":211607200},{"d":"2000-07-26","o":0.89,"h":0.92,"l":0.88,"c":0.89,"v":210470400},{"d":"2000-07-27","o":0.89,"h":0.95,"l":0.89,"c":0.93,"v":294985600},{"d":"2000-07-28","o":0.93,"h":0.94,"l":0.84,"c":0.86,"v":237893600},{"d":"2000-07-31","o":0.88,"h":0.92,"l":0.87,"c":0.91,"v":155299200},{"d":"2000-08-01","o":0.9,"h":0.91,"l":0.88,"c":0.88,"v":137284000},{"d":"2000-08-02","o":0.88,"h":0.89,"l":0.84,"c":0.84,"v":162355200},{"d":"2000-08-03","o":0.81,"h":0.86,"l":0.79,"c":0.86,"v":339897600},{"d":"2000-08-04","o":0.88,"h":0.92,"l":0.83,"c":0.85,"v":263121600},{"d":"2000-08-07","o":0.85,"h":0.88,"l":0.84,"c":0.86,"v":187348000},{"d":"2000-08-08","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":176674400},{"d":"2000-08-09","o":0.86,"h":0.86,"l":0.84,"c":0.85,"v":379640800},{"d":"2000-08-10","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":251714400},{"d":"2000-08-11","o":0.84,"h":0.86,"l":0.81,"c":0.85,"v":238056000},{"d":"2000-08-14","o":0.85,"h":0.85,"l":0.83,"c":0.84,"v":156660000},{"d":"2000-08-15","o":0.84,"h":0.86,"l":0.83,"c":0.83,"v":114200800},{"d":"2000-08-16","o":0.84,"h":0.88,"l":0.84,"c":0.87,"v":143673600},{"d":"2000-08-17","o":0.86,"h":0.94,"l":0.86,"c":0.92,"v":270900000},{"d":"2000-08-18","o":0.92,"h":0.93,"l":0.89,"c":0.89,"v":190176000},{"d":"2000-08-21","o":0.9,"h":0.92,"l":0.89,"c":0.9,"v":134467200},{"d":"2000-08-22","o":0.9,"h":0.94,"l":0.9,"c":0.92,"v":276802400},{"d":"2000-08-23","o":0.92,"h":0.98,"l":0.91,"c":0.97,"v":236863200},{"d":"2000-08-24","o":0.98,"h":1.01,"l":0.95,"c":1,"v":310766400},{"d":"2000-08-25","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":334460000},{"d":"2000-08-28","o":1.02,"h":1.05,"l":1.02,"c":1.04,"v":359004800},{"d":"2000-08-29","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":267030400},{"d":"2000-08-30","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":285392800},{"d":"2000-08-31","o":1.05,"h":1.1,"l":1.05,"c":1.09,"v":419596800},{"d":"2000-09-01","o":1.09,"h":1.14,"l":1.09,"c":1.13,"v":256872000},{"d":"2000-09-05","o":1.12,"h":1.15,"l":1.11,"c":1.11,"v":298642400},{"d":"2000-09-06","o":1.1,"h":1.11,"l":1.03,"c":1.04,"v":355404000},{"d":"2000-09-07","o":1.06,"h":1.12,"l":1.04,"c":1.11,"v":217464800},{"d":"2000-09-08","o":1.1,"h":1.1,"l":1.04,"c":1.05,"v":195518400},{"d":"2000-09-11","o":1.05,"h":1.08,"l":1.04,"c":1.04,"v":187381600},{"d":"2000-09-12","o":1.02,"h":1.07,"l":1.02,"c":1.03,"v":187997600},{"d":"2000-09-13","o":1.01,"h":1.06,"l":1.01,"c":1.04,"v":305984000},{"d":"2000-09-14","o":1.05,"h":1.06,"l":1.01,"c":1.02,"v":426552000},{"d":"2000-09-15","o":1.03,"h":1.04,"l":0.97,"c":0.99,"v":394514400},{"d":"2000-09-18","o":0.99,"h":1.08,"l":0.98,"c":1.08,"v":424536000},{"d":"2000-09-19","o":1.07,"h":1.08,"l":1.05,"c":1.07,"v":271510400},{"d":"2000-09-20","o":1.06,"h":1.1,"l":1.05,"c":1.09,"v":227388000},{"d":"2000-09-21","o":1.04,"h":1.06,"l":0.99,"c":1.01,"v":510490400},{"d":"2000-09-22","o":0.9,"h":0.94,"l":0.89,"c":0.93,"v":726700800},{"d":"2000-09-25","o":0.94,"h":0.99,"l":0.93,"c":0.96,"v":435551200},{"d":"2000-09-26","o":0.95,"h":0.98,"l":0.92,"c":0.92,"v":290936800},{"d":"2000-09-27","o":0.92,"h":0.94,"l":0.86,"c":0.87,"v":402259200},{"d":"2000-09-28","o":0.88,"h":0.96,"l":0.86,"c":0.96,"v":979585600},{"d":"2000-09-29","o":0.5,"h":0.52,"l":0.45,"c":0.46,"v":7421640800},{"d":"2000-10-02","o":0.48,"h":0.48,"l":0.42,"c":0.43,"v":2424788800},{"d":"2000-10-03","o":0.45,"h":0.45,"l":0.4,"c":0.4,"v":2038120000},{"d":"2000-10-04","o":0.4,"h":0.42,"l":0.39,"c":0.42,"v":1466024000},{"d":"2000-10-05","o":0.42,"h":0.44,"l":0.39,"c":0.39,"v":873006400},{"d":"2000-10-06","o":0.41,"h":0.41,"l":0.38,"c":0.4,"v":612656800},{"d":"2000-10-09","o":0.4,"h":0.41,"l":0.38,"c":0.39,"v":597564800},{"d":"2000-10-10","o":0.39,"h":0.4,"l":0.37,"c":0.37,"v":691101600},{"d":"2000-10-11","o":0.36,"h":0.38,"l":0.34,"c":0.35,"v":1198422400},{"d":"2000-10-12","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":1191064000},{"d":"2000-10-13","o":0.36,"h":0.4,"l":0.36,"c":0.39,"v":1247752800},{"d":"2000-10-16","o":0.4,"h":0.42,"l":0.38,"c":0.38,"v":820176000},{"d":"2000-10-17","o":0.39,"h":0.39,"l":0.35,"c":0.36,"v":601720000},{"d":"2000-10-18","o":0.35,"h":0.38,"l":0.33,"c":0.36,"v":834265600},{"d":"2000-10-19","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":1506724800},{"d":"2000-10-20","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":791263200},{"d":"2000-10-23","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":551292000},{"d":"2000-10-24","o":0.37,"h":0.37,"l":0.34,"c":0.34,"v":804451200},{"d":"2000-10-25","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":663969600},{"d":"2000-10-26","o":0.34,"h":0.34,"l":0.31,"c":0.33,"v":721851200},{"d":"2000-10-27","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":744503200},{"d":"2000-10-30","o":0.34,"h":0.36,"l":0.33,"c":0.34,"v":639189600},{"d":"2000-10-31","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":885880800},{"d":"2000-11-01","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":575366400},{"d":"2000-11-02","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":590693600},{"d":"2000-11-03","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":515821600},{"d":"2000-11-06","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":393478400},{"d":"2000-11-07","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":301963200},{"d":"2000-11-08","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":422088800},{"d":"2000-11-09","o":0.35,"h":0.37,"l":0.34,"c":0.36,"v":476834400},{"d":"2000-11-10","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":422251200},{"d":"2000-11-13","o":0.33,"h":0.36,"l":0.33,"c":0.35,"v":431816000},{"d":"2000-11-14","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":409001600},{"d":"2000-11-15","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":282357600},{"d":"2000-11-16","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":239372000},{"d":"2000-11-17","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":446180000},{"d":"2000-11-20","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":408066400},{"d":"2000-11-21","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":301952000},{"d":"2000-11-22","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":280532000},{"d":"2000-11-24","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":160932800},{"d":"2000-11-27","o":0.35,"h":0.36,"l":0.33,"c":0.33,"v":258792800},{"d":"2000-11-28","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":269124800},{"d":"2000-11-29","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":492150400},{"d":"2000-11-30","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":809597600},{"d":"2000-12-01","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":385705600},{"d":"2000-12-04","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":371520800},{"d":"2000-12-05","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":613978400},{"d":"2000-12-06","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":1374464000},{"d":"2000-12-07","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":408917600},{"d":"2000-12-08","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":435624000},{"d":"2000-12-11","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":332511200},{"d":"2000-12-12","o":0.27,"h":0.29,"l":0.27,"c":0.27,"v":386260000},{"d":"2000-12-13","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":344887200},{"d":"2000-12-14","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":263317600},{"d":"2000-12-15","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":513945600},{"d":"2000-12-18","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":325808000},{"d":"2000-12-19","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":374007200},{"d":"2000-12-20","o":0.25,"h":0.26,"l":0.24,"c":0.26,"v":565331200},{"d":"2000-12-21","o":0.25,"h":0.27,"l":0.25,"c":0.25,"v":366844800},{"d":"2000-12-22","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":318052000},{"d":"2000-12-26","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":216815200},{"d":"2000-12-27","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":325466400},{"d":"2000-12-28","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":305177600},{"d":"2000-12-29","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":630336000},{"d":"2001-01-02","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":452312000},{"d":"2001-01-03","o":0.26,"h":0.3,"l":0.26,"c":0.29,"v":817073600},{"d":"2001-01-04","o":0.32,"h":0.33,"l":0.3,"c":0.3,"v":739396000},{"d":"2001-01-05","o":0.3,"h":0.31,"l":0.29,"c":0.29,"v":412356000},{"d":"2001-01-08","o":0.3,"h":0.3,"l":0.28,"c":0.3,"v":373699200},{"d":"2001-01-09","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":588929600},{"d":"2001-01-10","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":580781600},{"d":"2001-01-11","o":0.29,"h":0.33,"l":0.29,"c":0.32,"v":803734400},{"d":"2001-01-12","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":423376800},{"d":"2001-01-16","o":0.31,"h":0.33,"l":0.3,"c":0.31,"v":306118400},{"d":"2001-01-17","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":840873600},{"d":"2001-01-18","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":1227010400},{"d":"2001-01-19","o":0.35,"h":0.35,"l":0.33,"c":0.35,"v":776664000},{"d":"2001-01-22","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":519327200},{"d":"2001-01-23","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":879530400},{"d":"2001-01-24","o":0.37,"h":0.37,"l":0.35,"c":0.37,"v":717091200},{"d":"2001-01-25","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":489708800},{"d":"2001-01-26","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":482820800},{"d":"2001-01-29","o":0.35,"h":0.39,"l":0.35,"c":0.39,"v":855528800},{"d":"2001-01-30","o":0.39,"h":0.39,"l":0.37,"c":0.39,"v":692423200},{"d":"2001-01-31","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":730704800},{"d":"2001-02-01","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":369695200},{"d":"2001-02-02","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":427341600},{"d":"2001-02-05","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":286115200},{"d":"2001-02-06","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":462711200},{"d":"2001-02-07","o":0.37,"h":0.37,"l":0.35,"c":0.37,"v":393887200},{"d":"2001-02-08","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":604128000},{"d":"2001-02-09","o":0.37,"h":0.37,"l":0.33,"c":0.34,"v":590083200},{"d":"2001-02-12","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":274120000},{"d":"2001-02-13","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":237070400},{"d":"2001-02-14","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":309120000},{"d":"2001-02-15","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":311416000},{"d":"2001-02-16","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":263911200},{"d":"2001-02-20","o":0.34,"h":0.35,"l":0.32,"c":0.33,"v":314893600},{"d":"2001-02-21","o":0.33,"h":0.36,"l":0.33,"c":0.34,"v":390258400},{"d":"2001-02-22","o":0.34,"h":0.35,"l":0.32,"c":0.34,"v":431961600},{"d":"2001-02-23","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":293865600},{"d":"2001-02-26","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":206438400},{"d":"2001-02-27","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":348516000},{"d":"2001-02-28","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":508233600},{"d":"2001-03-01","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":330461600},{"d":"2001-03-02","o":0.33,"h":0.36,"l":0.33,"c":0.34,"v":406201600},{"d":"2001-03-05","o":0.35,"h":0.37,"l":0.34,"c":0.36,"v":324172800},{"d":"2001-03-06","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":731802400},{"d":"2001-03-07","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":419540800},{"d":"2001-03-08","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":204859200},{"d":"2001-03-09","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":299135200},{"d":"2001-03-12","o":0.35,"h":0.35,"l":0.32,"c":0.33,"v":391020000},{"d":"2001-03-13","o":0.34,"h":0.35,"l":0.32,"c":0.35,"v":443329600},{"d":"2001-03-14","o":0.33,"h":0.37,"l":0.33,"c":0.36,"v":477775200},{"d":"2001-03-15","o":0.37,"h":0.38,"l":0.35,"c":0.35,"v":529317600},{"d":"2001-03-16","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":470316000},{"d":"2001-03-19","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":356008800},{"d":"2001-03-20","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":499206400},{"d":"2001-03-21","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":371375200},{"d":"2001-03-22","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":723301600},{"d":"2001-03-23","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":944888000},{"d":"2001-03-26","o":0.41,"h":0.42,"l":0.38,"c":0.39,"v":734451200},{"d":"2001-03-27","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":543821600},{"d":"2001-03-28","o":0.39,"h":0.4,"l":0.38,"c":0.4,"v":584662400},{"d":"2001-03-29","o":0.39,"h":0.42,"l":0.38,"c":0.4,"v":613065600},{"d":"2001-03-30","o":0.4,"h":0.41,"l":0.38,"c":0.39,"v":400349600},{"d":"2001-04-02","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":340911200},{"d":"2001-04-03","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":368687200},{"d":"2001-04-04","o":0.35,"h":0.36,"l":0.33,"c":0.35,"v":685484800},{"d":"2001-04-05","o":0.37,"h":0.4,"l":0.36,"c":0.37,"v":446762400},{"d":"2001-04-06","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":324889600},{"d":"2001-04-09","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":266582400},{"d":"2001-04-10","o":0.37,"h":0.41,"l":0.37,"c":0.39,"v":457374400},{"d":"2001-04-11","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":334096000},{"d":"2001-04-12","o":0.38,"h":0.41,"l":0.38,"c":0.4,"v":298933600},{"d":"2001-04-16","o":0.39,"h":0.4,"l":0.37,"c":0.38,"v":285224800},{"d":"2001-04-17","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":685199200},{"d":"2001-04-18","o":0.39,"h":0.43,"l":0.38,"c":0.41,"v":1100842400},{"d":"2001-04-19","o":0.46,"h":0.46,"l":0.42,"c":0.46,"v":1873670400},{"d":"2001-04-20","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":693403200},{"d":"2001-04-23","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":541525600},{"d":"2001-04-24","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":377137600},{"d":"2001-04-25","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":330780800},{"d":"2001-04-26","o":0.45,"h":0.47,"l":0.44,"c":0.44,"v":799696800},{"d":"2001-04-27","o":0.45,"h":0.47,"l":0.44,"c":0.47,"v":453012000},{"d":"2001-04-30","o":0.48,"h":0.48,"l":0.44,"c":0.46,"v":494776800},{"d":"2001-05-01","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":427252000},{"d":"2001-05-02","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":368524800},{"d":"2001-05-03","o":0.46,"h":0.47,"l":0.44,"c":0.45,"v":301543200},{"d":"2001-05-04","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":281052800},{"d":"2001-05-07","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":276550400},{"d":"2001-05-08","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":315436800},{"d":"2001-05-09","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":324889600},{"d":"2001-05-10","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":288976800},{"d":"2001-05-11","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":203044800},{"d":"2001-05-14","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":309220800},{"d":"2001-05-15","o":0.42,"h":0.46,"l":0.41,"c":0.41,"v":237025600},{"d":"2001-05-16","o":0.42,"h":0.44,"l":0.41,"c":0.43,"v":322330400},{"d":"2001-05-17","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":332119200},{"d":"2001-05-18","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":159051200},{"d":"2001-05-21","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":460997600},{"d":"2001-05-22","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":412916000},{"d":"2001-05-23","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":281041600},{"d":"2001-05-24","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":271756800},{"d":"2001-05-25","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":158743200},{"d":"2001-05-29","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":515989600},{"d":"2001-05-30","o":0.37,"h":0.37,"l":0.34,"c":0.35,"v":777078400},{"d":"2001-05-31","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":442892800},{"d":"2001-06-01","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":456075200},{"d":"2001-06-04","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":281920800},{"d":"2001-06-05","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":471794400},{"d":"2001-06-06","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":223176800},{"d":"2001-06-07","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":325180800},{"d":"2001-06-08","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":342624800},{"d":"2001-06-11","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":294000000},{"d":"2001-06-12","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":303794400},{"d":"2001-06-13","o":0.38,"h":0.39,"l":0.36,"c":0.37,"v":511487200},{"d":"2001-06-14","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":297348800},{"d":"2001-06-15","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":454624800},{"d":"2001-06-18","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":345912000},{"d":"2001-06-19","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":321087200},{"d":"2001-06-20","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":431620000},{"d":"2001-06-21","o":0.38,"h":0.41,"l":0.38,"c":0.4,"v":341331200},{"d":"2001-06-22","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":286025600},{"d":"2001-06-25","o":0.4,"h":0.43,"l":0.4,"c":0.43,"v":439549600},{"d":"2001-06-26","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":272781600},{"d":"2001-06-27","o":0.43,"h":0.43,"l":0.4,"c":0.42,"v":374130400},{"d":"2001-06-28","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":348409600},{"d":"2001-06-29","o":0.42,"h":0.45,"l":0.41,"c":0.42,"v":515390400},{"d":"2001-07-02","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":230048000},{"d":"2001-07-03","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":112543200},{"d":"2001-07-05","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":152292000},{"d":"2001-07-06","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":302920800},{"d":"2001-07-09","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":337467200},{"d":"2001-07-10","o":0.41,"h":0.41,"l":0.37,"c":0.38,"v":395270400},{"d":"2001-07-11","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":470506400},{"d":"2001-07-12","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":614801600},{"d":"2001-07-13","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":454742400},{"d":"2001-07-16","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":278667200},{"d":"2001-07-17","o":0.43,"h":0.45,"l":0.41,"c":0.45,"v":647830400},{"d":"2001-07-18","o":0.39,"h":0.41,"l":0.36,"c":0.37,"v":1137012800},{"d":"2001-07-19","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":861140000},{"d":"2001-07-20","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":444584000},{"d":"2001-07-23","o":0.36,"h":0.37,"l":0.35,"c":0.35,"v":241360000},{"d":"2001-07-24","o":0.35,"h":0.36,"l":0.33,"c":0.34,"v":348376000},{"d":"2001-07-25","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":443878400},{"d":"2001-07-26","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":369140800},{"d":"2001-07-27","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":334135200},{"d":"2001-07-30","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":243359200},{"d":"2001-07-31","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":235026400},{"d":"2001-08-01","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":304136000},{"d":"2001-08-02","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":252089600},{"d":"2001-08-03","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":186054400},{"d":"2001-08-06","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":99652000},{"d":"2001-08-07","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":168548800},{"d":"2001-08-08","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":276169600},{"d":"2001-08-09","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":200664800},{"d":"2001-08-10","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":186961600},{"d":"2001-08-13","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":147996800},{"d":"2001-08-14","o":0.34,"h":0.35,"l":0.33,"c":0.33,"v":228950400},{"d":"2001-08-15","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":289279200},{"d":"2001-08-16","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":288092000},{"d":"2001-08-17","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":208426400},{"d":"2001-08-20","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":252302400},{"d":"2001-08-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":185701600},{"d":"2001-08-22","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":173975200},{"d":"2001-08-23","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":217078400},{"d":"2001-08-24","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":290332000},{"d":"2001-08-27","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":175644000},{"d":"2001-08-28","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":171735200},{"d":"2001-08-29","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":239971200},{"d":"2001-08-30","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":368692800},{"d":"2001-08-31","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":216904800},{"d":"2001-09-04","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":348213600},{"d":"2001-09-05","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":360057600},{"d":"2001-09-06","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":282368800},{"d":"2001-09-07","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":241830400},{"d":"2001-09-10","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":308845600},{"d":"2001-09-17","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":458007200},{"d":"2001-09-18","o":0.3,"h":0.32,"l":0.29,"c":0.29,"v":327101600},{"d":"2001-09-19","o":0.29,"h":0.31,"l":0.28,"c":0.3,"v":373318400},{"d":"2001-09-20","o":0.29,"h":0.3,"l":0.28,"c":0.28,"v":411174400},{"d":"2001-09-21","o":0.26,"h":0.29,"l":0.26,"c":0.28,"v":570516800},{"d":"2001-09-24","o":0.29,"h":0.3,"l":0.28,"c":0.29,"v":294537600},{"d":"2001-09-25","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":374404800},{"d":"2001-09-26","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":493796800},{"d":"2001-09-27","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":322240800},{"d":"2001-09-28","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":365108800},{"d":"2001-10-01","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":208208000},{"d":"2001-10-02","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":235883200},{"d":"2001-10-03","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":683043200},{"d":"2001-10-04","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":401122400},{"d":"2001-10-05","o":0.28,"h":0.29,"l":0.27,"c":0.29,"v":342686400},{"d":"2001-10-08","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":207984000},{"d":"2001-10-09","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":174025600},{"d":"2001-10-10","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":307759200},{"d":"2001-10-11","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":334163200},{"d":"2001-10-12","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":287812000},{"d":"2001-10-15","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":318752000},{"d":"2001-10-16","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":202949600},{"d":"2001-10-17","o":0.33,"h":0.33,"l":0.3,"c":0.3,"v":285538400},{"d":"2001-10-18","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":612572800},{"d":"2001-10-19","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":166790400},{"d":"2001-10-22","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":391938400},{"d":"2001-10-23","o":0.34,"h":0.35,"l":0.32,"c":0.32,"v":684980800},{"d":"2001-10-24","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":374427200},{"d":"2001-10-25","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":254951200},{"d":"2001-10-26","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":278964000},{"d":"2001-10-29","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":239181600},{"d":"2001-10-30","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":276763200},{"d":"2001-10-31","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":273750400},{"d":"2001-11-01","o":0.32,"h":0.34,"l":0.31,"c":0.33,"v":312995200},{"d":"2001-11-02","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":197204000},{"d":"2001-11-05","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":235793600},{"d":"2001-11-06","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":316019200},{"d":"2001-11-07","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":382989600},{"d":"2001-11-08","o":0.35,"h":0.36,"l":0.33,"c":0.33,"v":342143200},{"d":"2001-11-09","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":134293600},{"d":"2001-11-12","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":201499200},{"d":"2001-11-13","o":0.34,"h":0.35,"l":0.33,"c":0.35,"v":224672000},{"d":"2001-11-14","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":221149600},{"d":"2001-11-15","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":213029600},{"d":"2001-11-16","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":230664000},{"d":"2001-11-19","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":332589600},{"d":"2001-11-20","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":276584000},{"d":"2001-11-21","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":201583200},{"d":"2001-11-23","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":60004000},{"d":"2001-11-26","o":0.36,"h":0.38,"l":0.35,"c":0.38,"v":460689600},{"d":"2001-11-27","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":268553600},{"d":"2001-11-28","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":250611200},{"d":"2001-11-29","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":202764800},{"d":"2001-11-30","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":303912000},{"d":"2001-12-03","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":181165600},{"d":"2001-12-04","o":0.38,"h":0.4,"l":0.37,"c":0.4,"v":380419200},{"d":"2001-12-05","o":0.4,"h":0.43,"l":0.4,"c":0.42,"v":568579200},{"d":"2001-12-06","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":338934400},{"d":"2001-12-07","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":203515200},{"d":"2001-12-10","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":170010400},{"d":"2001-12-11","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":205475200},{"d":"2001-12-12","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":192460800},{"d":"2001-12-13","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":197842400},{"d":"2001-12-14","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":189884800},{"d":"2001-12-17","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":173712000},{"d":"2001-12-18","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":235239200},{"d":"2001-12-19","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":289956800},{"d":"2001-12-20","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":220864000},{"d":"2001-12-21","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":256334400},{"d":"2001-12-24","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":50629600},{"d":"2001-12-26","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":146400800},{"d":"2001-12-27","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":191508800},{"d":"2001-12-28","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":299124000},{"d":"2001-12-31","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":137782400},{"d":"2002-01-02","o":0.39,"h":0.42,"l":0.39,"c":0.42,"v":529496800},{"d":"2002-01-03","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":612007200},{"d":"2002-01-04","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":409976000},{"d":"2002-01-07","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":444584000},{"d":"2002-01-08","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":450038400},{"d":"2002-01-09","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":327835200},{"d":"2002-01-10","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":452737600},{"d":"2002-01-11","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":348801600},{"d":"2002-01-14","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":415996000},{"d":"2002-01-15","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":290320800},{"d":"2002-01-16","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":566893600},{"d":"2002-01-17","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":660576000},{"d":"2002-01-18","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":338811200},{"d":"2002-01-22","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":327314400},{"d":"2002-01-23","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":443279200},{"d":"2002-01-24","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":344002400},{"d":"2002-01-25","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":185914400},{"d":"2002-01-28","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":186446400},{"d":"2002-01-29","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":240324000},{"d":"2002-01-30","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":471576000},{"d":"2002-01-31","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":468445600},{"d":"2002-02-01","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":398305600},{"d":"2002-02-04","o":0.43,"h":0.46,"l":0.43,"c":0.45,"v":522373600},{"d":"2002-02-05","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":456887200},{"d":"2002-02-06","o":0.46,"h":0.46,"l":0.43,"c":0.44,"v":597576000},{"d":"2002-02-07","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":347832800},{"d":"2002-02-08","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":355331200},{"d":"2002-02-11","o":0.43,"h":0.45,"l":0.42,"c":0.45,"v":398602400},{"d":"2002-02-12","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":224280000},{"d":"2002-02-13","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":312872000},{"d":"2002-02-14","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":260170400},{"d":"2002-02-15","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":260187200},{"d":"2002-02-19","o":0.42,"h":0.43,"l":0.4,"c":0.4,"v":390258400},{"d":"2002-02-20","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":285443200},{"d":"2002-02-21","o":0.41,"h":0.41,"l":0.38,"c":0.38,"v":446751200},{"d":"2002-02-22","o":0.39,"h":0.41,"l":0.38,"c":0.41,"v":406476000},{"d":"2002-02-25","o":0.41,"h":0.44,"l":0.4,"c":0.43,"v":426848800},{"d":"2002-02-26","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":260131200},{"d":"2002-02-27","o":0.43,"h":0.43,"l":0.37,"c":0.39,"v":1030159200},{"d":"2002-02-28","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":456937600},{"d":"2002-03-01","o":0.39,"h":0.42,"l":0.39,"c":0.42,"v":348992000},{"d":"2002-03-04","o":0.42,"h":0.44,"l":0.41,"c":0.43,"v":348258400},{"d":"2002-03-05","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":274702400},{"d":"2002-03-06","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":226206400},{"d":"2002-03-07","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":258249600},{"d":"2002-03-08","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":269774400},{"d":"2002-03-11","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":262785600},{"d":"2002-03-12","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":254055200},{"d":"2002-03-13","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":200765600},{"d":"2002-03-14","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":217296800},{"d":"2002-03-15","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":240900800},{"d":"2002-03-18","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":304556000},{"d":"2002-03-19","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":242345600},{"d":"2002-03-20","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":294319200},{"d":"2002-03-21","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":616352800},{"d":"2002-03-22","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":202193600},{"d":"2002-03-25","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":262830400},{"d":"2002-03-26","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":257840800},{"d":"2002-03-27","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":127702400},{"d":"2002-03-28","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":108455200},{"d":"2002-04-01","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":199046400},{"d":"2002-04-02","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":203795200},{"d":"2002-04-03","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":214530400},{"d":"2002-04-04","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":338497600},{"d":"2002-04-05","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":278348000},{"d":"2002-04-08","o":0.43,"h":0.44,"l":0.42,"c":0.44,"v":261514400},{"d":"2002-04-09","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":191531200},{"d":"2002-04-10","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":224980000},{"d":"2002-04-11","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":407254400},{"d":"2002-04-12","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":320241600},{"d":"2002-04-15","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":299370400},{"d":"2002-04-16","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":614577600},{"d":"2002-04-17","o":0.46,"h":0.47,"l":0.45,"c":0.47,"v":396250400},{"d":"2002-04-18","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":401710400},{"d":"2002-04-19","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":375407200},{"d":"2002-04-22","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":269427200},{"d":"2002-04-23","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":233469600},{"d":"2002-04-24","o":0.43,"h":0.44,"l":0.42,"c":0.42,"v":140448000},{"d":"2002-04-25","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":194202400},{"d":"2002-04-26","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":304981600},{"d":"2002-04-29","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":272288800},{"d":"2002-04-30","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":280963200},{"d":"2002-05-01","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":214704000},{"d":"2002-05-02","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":239344000},{"d":"2002-05-03","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":230781600},{"d":"2002-05-06","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":249664800},{"d":"2002-05-07","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":242748800},{"d":"2002-05-08","o":0.41,"h":0.44,"l":0.41,"c":0.44,"v":436682400},{"d":"2002-05-09","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":224616000},{"d":"2002-05-10","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":235396000},{"d":"2002-05-13","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":265608000},{"d":"2002-05-14","o":0.44,"h":0.46,"l":0.43,"c":0.46,"v":526506400},{"d":"2002-05-15","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":335826400},{"d":"2002-05-16","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":227052000},{"d":"2002-05-17","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":236493600},{"d":"2002-05-20","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":269914400},{"d":"2002-05-21","o":0.44,"h":0.45,"l":0.42,"c":0.42,"v":280991200},{"d":"2002-05-22","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":290875200},{"d":"2002-05-23","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":369398400},{"d":"2002-05-24","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":166174400},{"d":"2002-05-28","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":149716000},{"d":"2002-05-29","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":221793600},{"d":"2002-05-30","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":196375200},{"d":"2002-05-31","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":365495200},{"d":"2002-06-03","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":235110400},{"d":"2002-06-04","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":347821600},{"d":"2002-06-05","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":277082400},{"d":"2002-06-06","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":259996800},{"d":"2002-06-07","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":612376800},{"d":"2002-06-10","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":277575200},{"d":"2002-06-11","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":349496000},{"d":"2002-06-12","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":528718400},{"d":"2002-06-13","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":352083200},{"d":"2002-06-14","o":0.34,"h":0.36,"l":0.32,"c":0.36,"v":424900000},{"d":"2002-06-17","o":0.36,"h":0.37,"l":0.35,"c":0.37,"v":324609600},{"d":"2002-06-18","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":353360000},{"d":"2002-06-19","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":1709467200},{"d":"2002-06-20","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":396636800},{"d":"2002-06-21","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":445177600},{"d":"2002-06-24","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":431933600},{"d":"2002-06-25","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":301201600},{"d":"2002-06-26","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":558952800},{"d":"2002-06-27","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":251658400},{"d":"2002-06-28","o":0.31,"h":0.32,"l":0.3,"c":0.32,"v":269858400},{"d":"2002-07-01","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":222689600},{"d":"2002-07-02","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":305188800},{"d":"2002-07-03","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":199029600},{"d":"2002-07-05","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":161649600},{"d":"2002-07-08","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":211204000},{"d":"2002-07-09","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":226749600},{"d":"2002-07-10","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":206880800},{"d":"2002-07-11","o":0.31,"h":0.33,"l":0.3,"c":0.33,"v":373676800},{"d":"2002-07-12","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":443492000},{"d":"2002-07-15","o":0.31,"h":0.33,"l":0.3,"c":0.33,"v":295993600},{"d":"2002-07-16","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":446768000},{"d":"2002-07-17","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":1215485600},{"d":"2002-07-18","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":559462400},{"d":"2002-07-19","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":385207200},{"d":"2002-07-22","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":430897600},{"d":"2002-07-23","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":399890400},{"d":"2002-07-24","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":406593600},{"d":"2002-07-25","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":479354400},{"d":"2002-07-26","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":207704000},{"d":"2002-07-29","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":274960000},{"d":"2002-07-30","o":0.27,"h":0.28,"l":0.26,"c":0.28,"v":354838400},{"d":"2002-07-31","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":310699200},{"d":"2002-08-01","o":0.27,"h":0.28,"l":0.26,"c":0.26,"v":228956000},{"d":"2002-08-02","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":179060000},{"d":"2002-08-05","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":204024800},{"d":"2002-08-06","o":0.25,"h":0.27,"l":0.25,"c":0.26,"v":272053600},{"d":"2002-08-07","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":333474400},{"d":"2002-08-08","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":227348800},{"d":"2002-08-09","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":205716000},{"d":"2002-08-12","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":179765600},{"d":"2002-08-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":269869600},{"d":"2002-08-14","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":399084000},{"d":"2002-08-15","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":322078400},{"d":"2002-08-16","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":245224000},{"d":"2002-08-19","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":216557600},{"d":"2002-08-20","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":186625600},{"d":"2002-08-21","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":202428800},{"d":"2002-08-22","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":258311200},{"d":"2002-08-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":163245600},{"d":"2002-08-26","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":189968800},{"d":"2002-08-27","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":262231200},{"d":"2002-08-28","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":247973600},{"d":"2002-08-29","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":164169600},{"d":"2002-08-30","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":193519200},{"d":"2002-09-03","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":276936800},{"d":"2002-09-04","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":420660800},{"d":"2002-09-05","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":226178400},{"d":"2002-09-06","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":181591200},{"d":"2002-09-09","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":158244800},{"d":"2002-09-10","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":249468800},{"d":"2002-09-11","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":202412000},{"d":"2002-09-12","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":269830400},{"d":"2002-09-13","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":282951200},{"d":"2002-09-16","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":286641600},{"d":"2002-09-17","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":427996800},{"d":"2002-09-18","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":328641600},{"d":"2002-09-19","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":205945600},{"d":"2002-09-20","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":352788800},{"d":"2002-09-23","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":263709600},{"d":"2002-09-24","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":250661600},{"d":"2002-09-25","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":254682400},{"d":"2002-09-26","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":208644800},{"d":"2002-09-27","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":206152800},{"d":"2002-09-30","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":237697600},{"d":"2002-10-01","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":342423200},{"d":"2002-10-02","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":229348000},{"d":"2002-10-03","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":217896000},{"d":"2002-10-04","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":190825600},{"d":"2002-10-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":244697600},{"d":"2002-10-08","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":453644800},{"d":"2002-10-09","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":356686400},{"d":"2002-10-10","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":321574400},{"d":"2002-10-11","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":294677600},{"d":"2002-10-14","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":194404000},{"d":"2002-10-15","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":405518400},{"d":"2002-10-16","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":307624800},{"d":"2002-10-17","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":469296800},{"d":"2002-10-18","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":288299200},{"d":"2002-10-21","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":238520800},{"d":"2002-10-22","o":0.26,"h":0.27,"l":0.25,"c":0.26,"v":218148000},{"d":"2002-10-23","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":209036800},{"d":"2002-10-24","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":174748000},{"d":"2002-10-25","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":279070400},{"d":"2002-10-28","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":349300000},{"d":"2002-10-29","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":259179200},{"d":"2002-10-30","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":270676000},{"d":"2002-10-31","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":295836800},{"d":"2002-11-01","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":189828800},{"d":"2002-11-04","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":376818400},{"d":"2002-11-05","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":210694400},{"d":"2002-11-06","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":216389600},{"d":"2002-11-07","o":0.3,"h":0.31,"l":0.28,"c":0.29,"v":336179200},{"d":"2002-11-08","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":190064000},{"d":"2002-11-11","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":152975200},{"d":"2002-11-12","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":223792800},{"d":"2002-11-13","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":231739200},{"d":"2002-11-14","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":141713600},{"d":"2002-11-15","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":160994400},{"d":"2002-11-18","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":164578400},{"d":"2002-11-19","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":210952000},{"d":"2002-11-20","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":208740000},{"d":"2002-11-21","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":418482400},{"d":"2002-11-22","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":227858400},{"d":"2002-11-25","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":199427200},{"d":"2002-11-26","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":240262400},{"d":"2002-11-27","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":286798400},{"d":"2002-11-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":143432800},{"d":"2002-12-02","o":0.28,"h":0.29,"l":0.27,"c":0.27,"v":398742400},{"d":"2002-12-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":227869600},{"d":"2002-12-04","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":325757600},{"d":"2002-12-05","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":243398400},{"d":"2002-12-06","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":245358400},{"d":"2002-12-09","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":236084800},{"d":"2002-12-10","o":0.26,"h":0.28,"l":0.26,"c":0.27,"v":308610400},{"d":"2002-12-11","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":253500800},{"d":"2002-12-12","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":149340800},{"d":"2002-12-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":164780000},{"d":"2002-12-16","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":251624800},{"d":"2002-12-17","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":222661600},{"d":"2002-12-18","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":150701600},{"d":"2002-12-19","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":347519200},{"d":"2002-12-20","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":318096800},{"d":"2002-12-23","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":125826400},{"d":"2002-12-24","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":39340000},{"d":"2002-12-26","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":85422400},{"d":"2002-12-27","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":80035200},{"d":"2002-12-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":155041600},{"d":"2002-12-31","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":200726400},{"d":"2003-01-02","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":181428800},{"d":"2003-01-03","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":147453600},{"d":"2003-01-06","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":390532800},{"d":"2003-01-07","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":342344800},{"d":"2003-01-08","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":229644800},{"d":"2003-01-09","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":215252800},{"d":"2003-01-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":175100800},{"d":"2003-01-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":178942400},{"d":"2003-01-14","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":186860800},{"d":"2003-01-15","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":371128800},{"d":"2003-01-16","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":559070400},{"d":"2003-01-17","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":266761600},{"d":"2003-01-21","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":253456000},{"d":"2003-01-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":215140800},{"d":"2003-01-23","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":228256000},{"d":"2003-01-24","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":305468800},{"d":"2003-01-27","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":391406400},{"d":"2003-01-28","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":286255200},{"d":"2003-01-29","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":373044000},{"d":"2003-01-30","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":407058400},{"d":"2003-01-31","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":341224800},{"d":"2003-02-03","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":264784800},{"d":"2003-02-04","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":317413600},{"d":"2003-02-05","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":221614400},{"d":"2003-02-06","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":179149600},{"d":"2003-02-07","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":269701600},{"d":"2003-02-10","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":167888000},{"d":"2003-02-11","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":164780000},{"d":"2003-02-12","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":228687200},{"d":"2003-02-13","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":208493600},{"d":"2003-02-14","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":243297600},{"d":"2003-02-18","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":290897600},{"d":"2003-02-19","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":240368800},{"d":"2003-02-20","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":224352800},{"d":"2003-02-21","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":157444000},{"d":"2003-02-24","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":180252800},{"d":"2003-02-25","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":188641600},{"d":"2003-02-26","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":217095200},{"d":"2003-02-27","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":154341600},{"d":"2003-02-28","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":195098400},{"d":"2003-03-03","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":203761600},{"d":"2003-03-04","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":126414400},{"d":"2003-03-05","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":126683200},{"d":"2003-03-06","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":99859200},{"d":"2003-03-07","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":200984000},{"d":"2003-03-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":134573600},{"d":"2003-03-11","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":161190400},{"d":"2003-03-12","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":222560800},{"d":"2003-03-13","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":335445600},{"d":"2003-03-14","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":153098400},{"d":"2003-03-17","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":399912800},{"d":"2003-03-18","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":229980800},{"d":"2003-03-19","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":141316000},{"d":"2003-03-20","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":163178400},{"d":"2003-03-21","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":297948000},{"d":"2003-03-24","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":161100800},{"d":"2003-03-25","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":167697600},{"d":"2003-03-26","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":178343200},{"d":"2003-03-27","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":122393600},{"d":"2003-03-28","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":145303200},{"d":"2003-03-31","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":256659200},{"d":"2003-04-01","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":154341600},{"d":"2003-04-02","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":171371200},{"d":"2003-04-03","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":145712000},{"d":"2003-04-04","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":146020000},{"d":"2003-04-07","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":196862400},{"d":"2003-04-08","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":128934400},{"d":"2003-04-09","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":146725600},{"d":"2003-04-10","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":107100000},{"d":"2003-04-11","o":0.25,"h":0.26,"l":0.23,"c":0.24,"v":1392708800},{"d":"2003-04-14","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":502958400},{"d":"2003-04-15","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":303968000},{"d":"2003-04-16","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1016176000},{"d":"2003-04-17","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":616257600},{"d":"2003-04-21","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":152320000},{"d":"2003-04-22","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":300568800},{"d":"2003-04-23","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":209680800},{"d":"2003-04-24","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":325108000},{"d":"2003-04-25","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":205318400},{"d":"2003-04-28","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":636798400},{"d":"2003-04-29","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":458236800},{"d":"2003-04-30","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":458175200},{"d":"2003-05-01","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":342759200},{"d":"2003-05-02","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":321182400},{"d":"2003-05-05","o":0.26,"h":0.3,"l":0.26,"c":0.29,"v":1555708000},{"d":"2003-05-06","o":0.29,"h":0.32,"l":0.29,"c":0.31,"v":1514492000},{"d":"2003-05-07","o":0.31,"h":0.33,"l":0.31,"c":0.32,"v":1054379200},{"d":"2003-05-08","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":687736000},{"d":"2003-05-09","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":588386400},{"d":"2003-05-12","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":419372800},{"d":"2003-05-13","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":446796000},{"d":"2003-05-14","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":355488000},{"d":"2003-05-15","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":284995200},{"d":"2003-05-16","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":341628000},{"d":"2003-05-19","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":445888800},{"d":"2003-05-20","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":416220000},{"d":"2003-05-21","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":305009600},{"d":"2003-05-22","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":178460800},{"d":"2003-05-23","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":206718400},{"d":"2003-05-27","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":290130400},{"d":"2003-05-28","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":339679200},{"d":"2003-05-29","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":333765600},{"d":"2003-05-30","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":382748800},{"d":"2003-06-02","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":418588800},{"d":"2003-06-03","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":360858400},{"d":"2003-06-04","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":271202400},{"d":"2003-06-05","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":205497600},{"d":"2003-06-06","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":241388000},{"d":"2003-06-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":259952000},{"d":"2003-06-10","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":176646400},{"d":"2003-06-11","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":225114400},{"d":"2003-06-12","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":252588000},{"d":"2003-06-13","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":191245600},{"d":"2003-06-16","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":238526400},{"d":"2003-06-17","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":177464000},{"d":"2003-06-18","o":0.33,"h":0.35,"l":0.33,"c":0.34,"v":454983200},{"d":"2003-06-19","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":381528000},{"d":"2003-06-20","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":356546400},{"d":"2003-06-23","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":307361600},{"d":"2003-06-24","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":514382400},{"d":"2003-06-25","o":0.34,"h":0.35,"l":0.33,"c":0.34,"v":329812000},{"d":"2003-06-26","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":161705600},{"d":"2003-06-27","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":365792000},{"d":"2003-06-30","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":222152000},{"d":"2003-07-01","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":180992000},{"d":"2003-07-02","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":325298400},{"d":"2003-07-03","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":137771200},{"d":"2003-07-07","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":286272000},{"d":"2003-07-08","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":256737600},{"d":"2003-07-09","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":213645600},{"d":"2003-07-10","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":170934400},{"d":"2003-07-11","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":136858400},{"d":"2003-07-14","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":188406400},{"d":"2003-07-15","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":206645600},{"d":"2003-07-16","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":250930400},{"d":"2003-07-17","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":751212000},{"d":"2003-07-18","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":298838400},{"d":"2003-07-21","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":183808800},{"d":"2003-07-22","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":198424800},{"d":"2003-07-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":143035200},{"d":"2003-07-24","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":229236000},{"d":"2003-07-25","o":0.36,"h":0.39,"l":0.36,"c":0.38,"v":216686400},{"d":"2003-07-28","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":170357600},{"d":"2003-07-29","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":197120000},{"d":"2003-07-30","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":173594400},{"d":"2003-07-31","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":301464800},{"d":"2003-08-01","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":149604000},{"d":"2003-08-04","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":230115200},{"d":"2003-08-05","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":249440800},{"d":"2003-08-06","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":245464800},{"d":"2003-08-07","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":174378400},{"d":"2003-08-08","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":137659200},{"d":"2003-08-11","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":137228000},{"d":"2003-08-12","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":164438400},{"d":"2003-08-13","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":284099200},{"d":"2003-08-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":192780000},{"d":"2003-08-15","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":125865600},{"d":"2003-08-18","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":192774400},{"d":"2003-08-19","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":133688800},{"d":"2003-08-20","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":273212800},{"d":"2003-08-21","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":255326400},{"d":"2003-08-22","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":250264000},{"d":"2003-08-25","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":137782400},{"d":"2003-08-26","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":164959200},{"d":"2003-08-27","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":225702400},{"d":"2003-08-28","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":319625600},{"d":"2003-08-29","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":263155200},{"d":"2003-09-02","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":242132800},{"d":"2003-09-03","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":268828000},{"d":"2003-09-04","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":199780000},{"d":"2003-09-05","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":240133600},{"d":"2003-09-08","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":167244000},{"d":"2003-09-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":180370400},{"d":"2003-09-10","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":224890400},{"d":"2003-09-11","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":213684800},{"d":"2003-09-12","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":179989600},{"d":"2003-09-15","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":226844800},{"d":"2003-09-16","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":269007200},{"d":"2003-09-17","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":289396800},{"d":"2003-09-18","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":252907200},{"d":"2003-09-19","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":205956800},{"d":"2003-09-22","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":179821600},{"d":"2003-09-23","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":132451200},{"d":"2003-09-24","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":301285600},{"d":"2003-09-25","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":574380800},{"d":"2003-09-26","o":0.36,"h":0.39,"l":0.36,"c":0.37,"v":347250400},{"d":"2003-09-29","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":365702400},{"d":"2003-09-30","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":285426400},{"d":"2003-10-01","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":236112800},{"d":"2003-10-02","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":204058400},{"d":"2003-10-03","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":299600000},{"d":"2003-10-06","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":268329600},{"d":"2003-10-07","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":418174400},{"d":"2003-10-08","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":428668800},{"d":"2003-10-09","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":347748800},{"d":"2003-10-10","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":174837600},{"d":"2003-10-13","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":279865600},{"d":"2003-10-14","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":275419200},{"d":"2003-10-15","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":610103200},{"d":"2003-10-16","o":0.43,"h":0.43,"l":0.4,"c":0.42,"v":975682400},{"d":"2003-10-17","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":359811200},{"d":"2003-10-20","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":279132000},{"d":"2003-10-21","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":176461600},{"d":"2003-10-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":161599200},{"d":"2003-10-23","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":165211200},{"d":"2003-10-24","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":219856000},{"d":"2003-10-27","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":162013600},{"d":"2003-10-28","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":251714400},{"d":"2003-10-29","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":267080800},{"d":"2003-10-30","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":260556800},{"d":"2003-10-31","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":218153600},{"d":"2003-11-03","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":302842400},{"d":"2003-11-04","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":249233600},{"d":"2003-11-05","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":322470400},{"d":"2003-11-06","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":397073600},{"d":"2003-11-07","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":210145600},{"d":"2003-11-10","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":234276000},{"d":"2003-11-11","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":215073600},{"d":"2003-11-12","o":0.38,"h":0.41,"l":0.38,"c":0.4,"v":300003200},{"d":"2003-11-13","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":212772000},{"d":"2003-11-14","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":237048000},{"d":"2003-11-17","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":228256000},{"d":"2003-11-18","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":267192800},{"d":"2003-11-19","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":344584800},{"d":"2003-11-20","o":0.36,"h":0.38,"l":0.36,"c":0.36,"v":239590400},{"d":"2003-11-21","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":241836000},{"d":"2003-11-24","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":381824800},{"d":"2003-11-25","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":268654400},{"d":"2003-11-26","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":245128800},{"d":"2003-11-28","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":76098400},{"d":"2003-12-01","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":361536000},{"d":"2003-12-02","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":205296000},{"d":"2003-12-03","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":191296000},{"d":"2003-12-04","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":177940000},{"d":"2003-12-05","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":186177600},{"d":"2003-12-08","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":148237600},{"d":"2003-12-09","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":135144800},{"d":"2003-12-10","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":271336800},{"d":"2003-12-11","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":183136800},{"d":"2003-12-12","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":192673600},{"d":"2003-12-15","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":388908800},{"d":"2003-12-16","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":373956800},{"d":"2003-12-17","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":274260000},{"d":"2003-12-18","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":330915200},{"d":"2003-12-19","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":453560800},{"d":"2003-12-22","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":377064800},{"d":"2003-12-23","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":308498400},{"d":"2003-12-24","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":177475200},{"d":"2003-12-26","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":103695200},{"d":"2003-12-29","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":233458400},{"d":"2003-12-30","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":204853600},{"d":"2003-12-31","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":174451200},{"d":"2004-01-02","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":144642400},{"d":"2004-01-05","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":395018400},{"d":"2004-01-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":509348000},{"d":"2004-01-07","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":586874400},{"d":"2004-01-08","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":460303200},{"d":"2004-01-09","o":0.41,"h":0.43,"l":0.41,"c":0.41,"v":427459200},{"d":"2004-01-12","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":487547200},{"d":"2004-01-13","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":679016800},{"d":"2004-01-14","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":620043200},{"d":"2004-01-15","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":1018208800},{"d":"2004-01-16","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":372820000},{"d":"2004-01-20","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":315946400},{"d":"2004-01-21","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":226660000},{"d":"2004-01-22","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":205004800},{"d":"2004-01-23","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":227169600},{"d":"2004-01-26","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":271269600},{"d":"2004-01-27","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":307070400},{"d":"2004-01-28","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":275402400},{"d":"2004-01-29","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":212699200},{"d":"2004-01-30","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":185298400},{"d":"2004-02-02","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":287431200},{"d":"2004-02-03","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":180812800},{"d":"2004-02-04","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":305552800},{"d":"2004-02-05","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":352844800},{"d":"2004-02-06","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":193340000},{"d":"2004-02-09","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":188260800},{"d":"2004-02-10","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":255343200},{"d":"2004-02-11","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":348544000},{"d":"2004-02-12","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":183988000},{"d":"2004-02-13","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":315980000},{"d":"2004-02-17","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":170956800},{"d":"2004-02-18","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":141635200},{"d":"2004-02-19","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":323080800},{"d":"2004-02-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":277603200},{"d":"2004-02-23","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":194079200},{"d":"2004-02-24","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":259056000},{"d":"2004-02-25","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":276276000},{"d":"2004-02-26","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":198408000},{"d":"2004-02-27","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":468837600},{"d":"2004-03-01","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":321680800},{"d":"2004-03-02","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":256687200},{"d":"2004-03-03","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":225131200},{"d":"2004-03-04","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":660223200},{"d":"2004-03-05","o":0.45,"h":0.49,"l":0.44,"c":0.48,"v":1540599200},{"d":"2004-03-08","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":522872000},{"d":"2004-03-09","o":0.46,"h":0.49,"l":0.46,"c":0.48,"v":618363200},{"d":"2004-03-10","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":1006964000},{"d":"2004-03-11","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":595851200},{"d":"2004-03-12","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":329224000},{"d":"2004-03-15","o":0.48,"h":0.49,"l":0.47,"c":0.47,"v":481717600},{"d":"2004-03-16","o":0.47,"h":0.48,"l":0.45,"c":0.46,"v":605432800},{"d":"2004-03-17","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":411432000},{"d":"2004-03-18","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":321081600},{"d":"2004-03-19","o":0.46,"h":0.48,"l":0.46,"c":0.46,"v":408576000},{"d":"2004-03-22","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":419031200},{"d":"2004-03-23","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":385515200},{"d":"2004-03-24","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":428215200},{"d":"2004-03-25","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":566445600},{"d":"2004-03-26","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":419893600},{"d":"2004-03-29","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":350728000},{"d":"2004-03-30","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":359676800},{"d":"2004-03-31","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":390773600},{"d":"2004-04-01","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":318332000},{"d":"2004-04-02","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":274478400},{"d":"2004-04-05","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":385672000},{"d":"2004-04-06","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":257992000},{"d":"2004-04-07","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":255119200},{"d":"2004-04-08","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":240917600},{"d":"2004-04-12","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":230540800},{"d":"2004-04-13","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":436396800},{"d":"2004-04-14","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":639732800},{"d":"2004-04-15","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":1761446400},{"d":"2004-04-16","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":402931200},{"d":"2004-04-19","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":712353600},{"d":"2004-04-20","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":354519200},{"d":"2004-04-21","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":325875200},{"d":"2004-04-22","o":0.49,"h":0.5,"l":0.48,"c":0.5,"v":344584800},{"d":"2004-04-23","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":315828800},{"d":"2004-04-26","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":231128800},{"d":"2004-04-27","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":283864000},{"d":"2004-04-28","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":231168000},{"d":"2004-04-29","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":460790400},{"d":"2004-04-30","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":466502400},{"d":"2004-05-03","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":297634400},{"d":"2004-05-04","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":279983200},{"d":"2004-05-05","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":238106400},{"d":"2004-05-06","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":263558400},{"d":"2004-05-07","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":419036800},{"d":"2004-05-10","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":249978400},{"d":"2004-05-11","o":0.47,"h":0.49,"l":0.47,"c":0.48,"v":305172000},{"d":"2004-05-12","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":245420000},{"d":"2004-05-13","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":229852000},{"d":"2004-05-14","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":257801600},{"d":"2004-05-17","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":300445600},{"d":"2004-05-18","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":206063200},{"d":"2004-05-19","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":375592000},{"d":"2004-05-20","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":196296800},{"d":"2004-05-21","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":179894400},{"d":"2004-05-24","o":0.49,"h":0.5,"l":0.48,"c":0.49,"v":235603200},{"d":"2004-05-25","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":319978400},{"d":"2004-05-26","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":322168000},{"d":"2004-05-27","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":235972800},{"d":"2004-05-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":145717600},{"d":"2004-06-01","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":182134400},{"d":"2004-06-02","o":0.5,"h":0.52,"l":0.5,"c":0.52,"v":318712800},{"d":"2004-06-03","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":250930400},{"d":"2004-06-04","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":399112000},{"d":"2004-06-07","o":0.52,"h":0.54,"l":0.51,"c":0.53,"v":295876000},{"d":"2004-06-08","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":415620800},{"d":"2004-06-09","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":349204800},{"d":"2004-06-10","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":257577600},{"d":"2004-06-14","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":243986400},{"d":"2004-06-15","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":444634400},{"d":"2004-06-16","o":0.55,"h":0.6,"l":0.55,"c":0.58,"v":909641600},{"d":"2004-06-17","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":551320000},{"d":"2004-06-18","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":406252000},{"d":"2004-06-21","o":0.59,"h":0.6,"l":0.57,"c":0.58,"v":390213600},{"d":"2004-06-22","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":360511200},{"d":"2004-06-23","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":390868800},{"d":"2004-06-24","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":252515200},{"d":"2004-06-25","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":323428000},{"d":"2004-06-28","o":0.61,"h":0.61,"l":0.58,"c":0.58,"v":521096800},{"d":"2004-06-29","o":0.57,"h":0.59,"l":0.56,"c":0.58,"v":590553600},{"d":"2004-06-30","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":373044000},{"d":"2004-07-01","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":341941600},{"d":"2004-07-02","o":0.54,"h":0.56,"l":0.53,"c":0.56,"v":910683200},{"d":"2004-07-06","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":348980800},{"d":"2004-07-07","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":397992000},{"d":"2004-07-08","o":0.54,"h":0.55,"l":0.53,"c":0.54,"v":233380000},{"d":"2004-07-09","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":208863200},{"d":"2004-07-12","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":511621600},{"d":"2004-07-13","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":316176000},{"d":"2004-07-14","o":0.52,"h":0.54,"l":0.51,"c":0.53,"v":835800000},{"d":"2004-07-15","o":0.58,"h":0.6,"l":0.57,"c":0.59,"v":1767724000},{"d":"2004-07-16","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":488381600},{"d":"2004-07-19","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":533170400},{"d":"2004-07-20","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":323747200},{"d":"2004-07-21","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":301257600},{"d":"2004-07-22","o":0.56,"h":0.57,"l":0.55,"c":0.57,"v":334118400},{"d":"2004-07-23","o":0.56,"h":0.57,"l":0.54,"c":0.55,"v":273571200},{"d":"2004-07-26","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":393932000},{"d":"2004-07-27","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":425006400},{"d":"2004-07-28","o":0.58,"h":0.58,"l":0.56,"c":0.58,"v":285051200},{"d":"2004-07-29","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":222157600},{"d":"2004-07-30","o":0.58,"h":0.59,"l":0.57,"c":0.58,"v":243023200},{"d":"2004-08-02","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":365092000},{"d":"2004-08-03","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":211629600},{"d":"2004-08-04","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":276488800},{"d":"2004-08-05","o":0.57,"h":0.58,"l":0.56,"c":0.56,"v":244501600},{"d":"2004-08-06","o":0.55,"h":0.56,"l":0.53,"c":0.53,"v":492290400},{"d":"2004-08-09","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":290847200},{"d":"2004-08-10","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":351036000},{"d":"2004-08-11","o":0.56,"h":0.56,"l":0.54,"c":0.55,"v":322392000},{"d":"2004-08-12","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":226200800},{"d":"2004-08-13","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":328048000},{"d":"2004-08-16","o":0.55,"h":0.57,"l":0.55,"c":0.55,"v":435674400},{"d":"2004-08-17","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":323019200},{"d":"2004-08-18","o":0.54,"h":0.57,"l":0.54,"c":0.57,"v":364655200},{"d":"2004-08-19","o":0.56,"h":0.57,"l":0.54,"c":0.55,"v":388920000},{"d":"2004-08-20","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":316780800},{"d":"2004-08-23","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":254660000},{"d":"2004-08-24","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":374136000},{"d":"2004-08-25","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":505618400},{"d":"2004-08-26","o":0.59,"h":0.63,"l":0.58,"c":0.62,"v":955858400},{"d":"2004-08-27","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":388813600},{"d":"2004-08-30","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":218142400},{"d":"2004-08-31","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":376560800},{"d":"2004-09-01","o":0.61,"h":0.64,"l":0.61,"c":0.64,"v":515726400},{"d":"2004-09-02","o":0.63,"h":0.64,"l":0.62,"c":0.64,"v":406324800},{"d":"2004-09-03","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":293468000},{"d":"2004-09-07","o":0.63,"h":0.65,"l":0.63,"c":0.64,"v":301957600},{"d":"2004-09-08","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":343526400},{"d":"2004-09-09","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":461339200},{"d":"2004-09-10","o":0.64,"h":0.65,"l":0.63,"c":0.64,"v":328014400},{"d":"2004-09-13","o":0.64,"h":0.64,"l":0.63,"c":0.64,"v":281976800},{"d":"2004-09-14","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":254822400},{"d":"2004-09-15","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":232668800},{"d":"2004-09-16","o":0.63,"h":0.66,"l":0.63,"c":0.65,"v":501916800},{"d":"2004-09-17","o":0.65,"h":0.67,"l":0.65,"c":0.66,"v":502308800},{"d":"2004-09-20","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":245000000},{"d":"2004-09-21","o":0.67,"h":0.69,"l":0.67,"c":0.68,"v":386652000},{"d":"2004-09-22","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":401688000},{"d":"2004-09-23","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":397404000},{"d":"2004-09-24","o":0.67,"h":0.68,"l":0.66,"c":0.67,"v":369488000},{"d":"2004-09-27","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":397516000},{"d":"2004-09-28","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":353186400},{"d":"2004-09-29","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":273509600},{"d":"2004-09-30","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":425012000},{"d":"2004-10-01","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":465404800},{"d":"2004-10-04","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":574084000},{"d":"2004-10-05","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":406162400},{"d":"2004-10-06","o":0.71,"h":0.73,"l":0.7,"c":0.73,"v":446303200},{"d":"2004-10-07","o":0.72,"h":0.73,"l":0.7,"c":0.71,"v":426148800},{"d":"2004-10-08","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":359228800},{"d":"2004-10-11","o":0.69,"h":0.7,"l":0.68,"c":0.69,"v":323870400},{"d":"2004-10-12","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":460191200},{"d":"2004-10-13","o":0.69,"h":0.71,"l":0.69,"c":0.71,"v":1163008000},{"d":"2004-10-14","o":0.77,"h":0.82,"l":0.76,"c":0.8,"v":2768427200},{"d":"2004-10-15","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":1031128000},{"d":"2004-10-18","o":0.8,"h":0.85,"l":0.8,"c":0.85,"v":1200752000},{"d":"2004-10-19","o":0.86,"h":0.86,"l":0.84,"c":0.85,"v":801992800},{"d":"2004-10-20","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":605108000},{"d":"2004-10-21","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":724505600},{"d":"2004-10-22","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":483067200},{"d":"2004-10-25","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":392644000},{"d":"2004-10-26","o":0.85,"h":0.86,"l":0.84,"c":0.86,"v":594361600},{"d":"2004-10-27","o":0.87,"h":0.9,"l":0.86,"c":0.9,"v":1193494400},{"d":"2004-10-28","o":0.89,"h":0.93,"l":0.88,"c":0.93,"v":864264800},{"d":"2004-10-29","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":810219200},{"d":"2004-11-01","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":602050400},{"d":"2004-11-02","o":0.94,"h":0.97,"l":0.94,"c":0.96,"v":729988000},{"d":"2004-11-03","o":0.97,"h":1,"l":0.96,"c":0.99,"v":1204173600},{"d":"2004-11-04","o":0.98,"h":0.99,"l":0.97,"c":0.97,"v":928625600},{"d":"2004-11-05","o":0.98,"h":0.98,"l":0.93,"c":0.98,"v":1205047200},{"d":"2004-11-08","o":0.97,"h":0.99,"l":0.96,"c":0.97,"v":526920800},{"d":"2004-11-09","o":0.97,"h":0.97,"l":0.95,"c":0.97,"v":475764800},{"d":"2004-11-10","o":0.96,"h":0.99,"l":0.96,"c":0.98,"v":508676000},{"d":"2004-11-11","o":0.98,"h":0.99,"l":0.97,"c":0.99,"v":407299200},{"d":"2004-11-12","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":395701600},{"d":"2004-11-15","o":0.99,"h":0.99,"l":0.97,"c":0.99,"v":376045600},{"d":"2004-11-16","o":0.99,"h":0.99,"l":0.97,"c":0.98,"v":295103200},{"d":"2004-11-17","o":0.99,"h":0.99,"l":0.97,"c":0.98,"v":397751200},{"d":"2004-11-18","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":459149600},{"d":"2004-11-19","o":0.99,"h":1.02,"l":0.97,"c":0.99,"v":765279200},{"d":"2004-11-22","o":1.1,"h":1.14,"l":1.03,"c":1.1,"v":2568210400},{"d":"2004-11-23","o":1.11,"h":1.12,"l":1.09,"c":1.09,"v":911450400},{"d":"2004-11-24","o":1.1,"h":1.16,"l":1.1,"c":1.14,"v":1390788000},{"d":"2004-11-26","o":1.17,"h":1.17,"l":1.15,"c":1.15,"v":550144000},{"d":"2004-11-29","o":1.23,"h":1.24,"l":1.2,"c":1.22,"v":1712916800},{"d":"2004-11-30","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":1028518400},{"d":"2004-12-01","o":1.21,"h":1.21,"l":1.18,"c":1.21,"v":800553600},{"d":"2004-12-02","o":1.18,"h":1.19,"l":1.15,"c":1.16,"v":987442400},{"d":"2004-12-03","o":1.15,"h":1.16,"l":1.1,"c":1.12,"v":1238848800},{"d":"2004-12-06","o":1.15,"h":1.18,"l":1.12,"c":1.17,"v":1247920800},{"d":"2004-12-07","o":1.18,"h":1.19,"l":1.12,"c":1.12,"v":1056899200},{"d":"2004-12-08","o":1.13,"h":1.15,"l":1.11,"c":1.13,"v":691902400},{"d":"2004-12-09","o":1.12,"h":1.15,"l":1.11,"c":1.14,"v":741501600},{"d":"2004-12-10","o":1.16,"h":1.18,"l":1.16,"c":1.16,"v":775773600},{"d":"2004-12-13","o":1.17,"h":1.18,"l":1.15,"c":1.16,"v":395040800},{"d":"2004-12-14","o":1.17,"h":1.18,"l":1.16,"c":1.17,"v":415721600},{"d":"2004-12-15","o":1.16,"h":1.17,"l":1.15,"c":1.17,"v":398361600},{"d":"2004-12-16","o":1.18,"h":1.21,"l":1.18,"c":1.19,"v":1126115200},{"d":"2004-12-17","o":1.19,"h":1.2,"l":1.16,"c":1.16,"v":783496000},{"d":"2004-12-20","o":1.17,"h":1.18,"l":1.1,"c":1.12,"v":1168126400},{"d":"2004-12-21","o":1.13,"h":1.14,"l":1.1,"c":1.14,"v":1064414400},{"d":"2004-12-22","o":1.14,"h":1.15,"l":1.13,"c":1.14,"v":565829600},{"d":"2004-12-23","o":1.14,"h":1.15,"l":1.14,"c":1.14,"v":245929600},{"d":"2004-12-27","o":1.16,"h":1.16,"l":1.12,"c":1.13,"v":559490400},{"d":"2004-12-28","o":1.13,"h":1.15,"l":1.11,"c":1.15,"v":611755200},{"d":"2004-12-29","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":449562400},{"d":"2004-12-30","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":345340800},{"d":"2004-12-31","o":1.16,"h":1.16,"l":1.14,"c":1.15,"v":278588800},{"d":"2005-01-03","o":1.16,"h":1.16,"l":1.12,"c":1.13,"v":691992000},{"d":"2005-01-04","o":1.14,"h":1.17,"l":1.12,"c":1.14,"v":1096810400},{"d":"2005-01-05","o":1.15,"h":1.17,"l":1.14,"c":1.15,"v":680433600},{"d":"2005-01-06","o":1.15,"h":1.16,"l":1.13,"c":1.15,"v":705555200},{"d":"2005-01-07","o":1.16,"h":1.24,"l":1.16,"c":1.24,"v":2227450400},{"d":"2005-01-10","o":1.25,"h":1.26,"l":1.21,"c":1.23,"v":1725309600},{"d":"2005-01-11","o":1.22,"h":1.23,"l":1.15,"c":1.15,"v":2611627200},{"d":"2005-01-12","o":1.17,"h":1.18,"l":1.13,"c":1.17,"v":1919702400},{"d":"2005-01-13","o":1.32,"h":1.33,"l":1.25,"c":1.25,"v":3164716800},{"d":"2005-01-14","o":1.25,"h":1.28,"l":1.24,"c":1.25,"v":1770742400},{"d":"2005-01-18","o":1.25,"h":1.26,"l":1.21,"c":1.26,"v":1006460000},{"d":"2005-01-19","o":1.26,"h":1.28,"l":1.25,"c":1.25,"v":751895200},{"d":"2005-01-20","o":1.24,"h":1.27,"l":1.24,"c":1.26,"v":914922400},{"d":"2005-01-21","o":1.27,"h":1.28,"l":1.25,"c":1.26,"v":911332800},{"d":"2005-01-24","o":1.27,"h":1.28,"l":1.26,"c":1.26,"v":841629600},{"d":"2005-01-25","o":1.27,"h":1.3,"l":1.27,"c":1.29,"v":969231200},{"d":"2005-01-26","o":1.3,"h":1.3,"l":1.27,"c":1.29,"v":739496800},{"d":"2005-01-27","o":1.29,"h":1.3,"l":1.28,"c":1.3,"v":496227200},{"d":"2005-01-28","o":1.3,"h":1.32,"l":1.29,"c":1.32,"v":801612000},{"d":"2005-01-31","o":1.33,"h":1.39,"l":1.33,"c":1.37,"v":1681097600},{"d":"2005-02-01","o":1.38,"h":1.39,"l":1.37,"c":1.38,"v":678395200},{"d":"2005-02-02","o":1.39,"h":1.43,"l":1.39,"c":1.42,"v":1020062400},{"d":"2005-02-03","o":1.41,"h":1.42,"l":1.38,"c":1.39,"v":731651200},{"d":"2005-02-04","o":1.39,"h":1.41,"l":1.38,"c":1.41,"v":563556000},{"d":"2005-02-07","o":1.41,"h":1.42,"l":1.38,"c":1.41,"v":524456800},{"d":"2005-02-08","o":1.41,"h":1.45,"l":1.41,"c":1.44,"v":890019200},{"d":"2005-02-09","o":1.45,"h":1.46,"l":1.39,"c":1.41,"v":1191456000},{"d":"2005-02-10","o":1.41,"h":1.42,"l":1.37,"c":1.4,"v":1093019200},{"d":"2005-02-11","o":1.43,"h":1.46,"l":1.41,"c":1.45,"v":1201054400},{"d":"2005-02-14","o":1.48,"h":1.51,"l":1.47,"c":1.51,"v":1271463200},{"d":"2005-02-15","o":1.55,"h":1.59,"l":1.54,"c":1.58,"v":2312217600},{"d":"2005-02-16","o":1.57,"h":1.61,"l":1.56,"c":1.61,"v":1639243200},{"d":"2005-02-17","o":1.62,"h":1.62,"l":1.56,"c":1.57,"v":1518473600},{"d":"2005-02-18","o":1.57,"h":1.57,"l":1.54,"c":1.55,"v":1163254400},{"d":"2005-02-22","o":1.54,"h":1.58,"l":1.52,"c":1.52,"v":1219293600},{"d":"2005-02-23","o":1.55,"h":1.58,"l":1.53,"c":1.58,"v":1345181600},{"d":"2005-02-24","o":1.58,"h":1.59,"l":1.57,"c":1.59,"v":1519028000},{"d":"2005-02-25","o":1.6,"h":1.61,"l":1.57,"c":1.59,"v":915510400},{"d":"2005-02-28","o":1.6,"h":1.61,"l":1.57,"c":1.6,"v":651610400},{"d":"2005-03-01","o":1.61,"h":1.61,"l":1.58,"c":1.59,"v":468188000},{"d":"2005-03-02","o":1.58,"h":1.6,"l":1.57,"c":1.58,"v":458161200},{"d":"2005-03-03","o":1.58,"h":1.59,"l":1.47,"c":1.49,"v":1411653600},{"d":"2005-03-04","o":1.53,"h":1.54,"l":1.49,"c":1.53,"v":756618800},{"d":"2005-03-07","o":1.53,"h":1.54,"l":1.51,"c":1.53,"v":450632000},{"d":"2005-03-08","o":1.5,"h":1.51,"l":1.43,"c":1.45,"v":1021451200},{"d":"2005-03-09","o":1.42,"h":1.44,"l":1.39,"c":1.41,"v":1322465200},{"d":"2005-03-10","o":1.41,"h":1.44,"l":1.4,"c":1.42,"v":777109200},{"d":"2005-03-11","o":1.44,"h":1.45,"l":1.42,"c":1.44,"v":632830800},{"d":"2005-03-14","o":1.45,"h":1.46,"l":1.41,"c":1.44,"v":605385200},{"d":"2005-03-15","o":1.45,"h":1.47,"l":1.44,"c":1.46,"v":508608800},{"d":"2005-03-16","o":1.47,"h":1.51,"l":1.46,"c":1.47,"v":697813200},{"d":"2005-03-17","o":1.48,"h":1.53,"l":1.48,"c":1.51,"v":801920000},{"d":"2005-03-18","o":1.55,"h":1.55,"l":1.52,"c":1.53,"v":940150400},{"d":"2005-03-21","o":1.55,"h":1.57,"l":1.53,"c":1.56,"v":541128000},{"d":"2005-03-22","o":1.56,"h":1.57,"l":1.52,"c":1.53,"v":551415200},{"d":"2005-03-23","o":1.52,"h":1.55,"l":1.5,"c":1.52,"v":609823200},{"d":"2005-03-24","o":1.53,"h":1.54,"l":1.52,"c":1.52,"v":352704800},{"d":"2005-03-28","o":1.53,"h":1.53,"l":1.52,"c":1.52,"v":275410800},{"d":"2005-03-29","o":1.52,"h":1.53,"l":1.48,"c":1.49,"v":461356000},{"d":"2005-03-30","o":1.5,"h":1.53,"l":1.49,"c":1.53,"v":394959600},{"d":"2005-03-31","o":1.52,"h":1.52,"l":1.49,"c":1.49,"v":636134800},{"d":"2005-04-01","o":1.5,"h":1.51,"l":1.45,"c":1.46,"v":641284000},{"d":"2005-04-04","o":1.46,"h":1.48,"l":1.43,"c":1.47,"v":580014400},{"d":"2005-04-05","o":1.47,"h":1.51,"l":1.47,"c":1.5,"v":556239600},{"d":"2005-04-06","o":1.51,"h":1.53,"l":1.51,"c":1.51,"v":414825600},{"d":"2005-04-07","o":1.51,"h":1.56,"l":1.51,"c":1.56,"v":506987600},{"d":"2005-04-08","o":1.56,"h":1.59,"l":1.55,"c":1.56,"v":649950000},{"d":"2005-04-11","o":1.58,"h":1.58,"l":1.5,"c":1.5,"v":821662800},{"d":"2005-04-12","o":1.52,"h":1.54,"l":1.5,"c":1.52,"v":981061200},{"d":"2005-04-13","o":1.53,"h":1.54,"l":1.44,"c":1.47,"v":1371946800},{"d":"2005-04-14","o":1.39,"h":1.41,"l":1.32,"c":1.33,"v":2753192400},{"d":"2005-04-15","o":1.31,"h":1.33,"l":1.26,"c":1.26,"v":1728087200},{"d":"2005-04-18","o":1.25,"h":1.3,"l":1.21,"c":1.27,"v":1327177600},{"d":"2005-04-19","o":1.31,"h":1.34,"l":1.28,"c":1.32,"v":1081642800},{"d":"2005-04-20","o":1.35,"h":1.35,"l":1.27,"c":1.27,"v":945131600},{"d":"2005-04-21","o":1.3,"h":1.33,"l":1.28,"c":1.33,"v":759592400},{"d":"2005-04-22","o":1.32,"h":1.32,"l":1.25,"c":1.27,"v":839129200},{"d":"2005-04-25","o":1.3,"h":1.32,"l":1.29,"c":1.32,"v":746460400},{"d":"2005-04-26","o":1.31,"h":1.34,"l":1.29,"c":1.29,"v":810507600},{"d":"2005-04-27","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":613888800},{"d":"2005-04-28","o":1.3,"h":1.3,"l":1.26,"c":1.27,"v":575106000},{"d":"2005-04-29","o":1.29,"h":1.29,"l":1.26,"c":1.29,"v":671630400},{"d":"2005-05-02","o":1.29,"h":1.31,"l":1.29,"c":1.3,"v":465920000},{"d":"2005-05-03","o":1.3,"h":1.31,"l":1.29,"c":1.29,"v":496739600},{"d":"2005-05-04","o":1.29,"h":1.33,"l":1.29,"c":1.33,"v":448176400},{"d":"2005-05-05","o":1.33,"h":1.33,"l":1.3,"c":1.31,"v":387366000},{"d":"2005-05-06","o":1.32,"h":1.33,"l":1.31,"c":1.33,"v":326247600},{"d":"2005-05-09","o":1.33,"h":1.34,"l":1.31,"c":1.32,"v":355695200},{"d":"2005-05-10","o":1.31,"h":1.33,"l":1.3,"c":1.3,"v":440263600},{"d":"2005-05-11","o":1.26,"h":1.27,"l":1.18,"c":1.27,"v":2041981200},{"d":"2005-05-12","o":1.26,"h":1.27,"l":1.21,"c":1.22,"v":970242000},{"d":"2005-05-13","o":1.22,"h":1.26,"l":1.22,"c":1.24,"v":702713200},{"d":"2005-05-16","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":474294800},{"d":"2005-05-17","o":1.25,"h":1.27,"l":1.23,"c":1.26,"v":588344400},{"d":"2005-05-18","o":1.27,"h":1.34,"l":1.25,"c":1.28,"v":636722800},{"d":"2005-05-19","o":1.28,"h":1.35,"l":1.28,"c":1.34,"v":793161600},{"d":"2005-05-20","o":1.33,"h":1.34,"l":1.33,"c":1.34,"v":452650800},{"d":"2005-05-23","o":1.35,"h":1.42,"l":1.35,"c":1.42,"v":1042574400},{"d":"2005-05-24","o":1.41,"h":1.43,"l":1.39,"c":1.42,"v":593460000},{"d":"2005-05-25","o":1.41,"h":1.43,"l":1.4,"c":1.42,"v":396006800},{"d":"2005-05-26","o":1.43,"h":1.46,"l":1.43,"c":1.46,"v":525520800},{"d":"2005-05-27","o":1.45,"h":1.46,"l":1.43,"c":1.45,"v":316008000},{"d":"2005-05-31","o":1.45,"h":1.46,"l":1.41,"c":1.42,"v":404205200},{"d":"2005-06-01","o":1.42,"h":1.46,"l":1.42,"c":1.44,"v":453812800},{"d":"2005-06-02","o":1.43,"h":1.44,"l":1.41,"c":1.43,"v":373973600},{"d":"2005-06-03","o":1.36,"h":1.38,"l":1.35,"c":1.37,"v":956869200},{"d":"2005-06-06","o":1.37,"h":1.38,"l":1.34,"c":1.35,"v":811966400},{"d":"2005-06-07","o":1.34,"h":1.35,"l":1.3,"c":1.3,"v":745264800},{"d":"2005-06-08","o":1.31,"h":1.33,"l":1.31,"c":1.32,"v":404006400},{"d":"2005-06-09","o":1.32,"h":1.36,"l":1.32,"c":1.34,"v":390255600},{"d":"2005-06-10","o":1.34,"h":1.34,"l":1.27,"c":1.28,"v":678932800},{"d":"2005-06-13","o":1.28,"h":1.31,"l":1.28,"c":1.28,"v":435772400},{"d":"2005-06-14","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":347846800},{"d":"2005-06-15","o":1.32,"h":1.33,"l":1.3,"c":1.33,"v":563343200},{"d":"2005-06-16","o":1.33,"h":1.36,"l":1.32,"c":1.36,"v":547674400},{"d":"2005-06-17","o":1.37,"h":1.38,"l":1.35,"c":1.37,"v":596125600},{"d":"2005-06-20","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":323716400},{"d":"2005-06-21","o":1.35,"h":1.36,"l":1.34,"c":1.35,"v":370526800},{"d":"2005-06-22","o":1.37,"h":1.38,"l":1.36,"c":1.38,"v":424925200},{"d":"2005-06-23","o":1.39,"h":1.42,"l":1.38,"c":1.39,"v":674254000},{"d":"2005-06-24","o":1.4,"h":1.4,"l":1.35,"c":1.35,"v":410709600},{"d":"2005-06-27","o":1.32,"h":1.36,"l":1.31,"c":1.33,"v":600171600},{"d":"2005-06-28","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":350299600},{"d":"2005-06-29","o":1.33,"h":1.33,"l":1.29,"c":1.3,"v":448358400},{"d":"2005-06-30","o":1.31,"h":1.33,"l":1.3,"c":1.31,"v":418390000},{"d":"2005-07-01","o":1.32,"h":1.32,"l":1.3,"c":1.3,"v":250000800},{"d":"2005-07-05","o":1.31,"h":1.36,"l":1.3,"c":1.36,"v":454269200},{"d":"2005-07-06","o":1.35,"h":1.36,"l":1.33,"c":1.34,"v":394626400},{"d":"2005-07-07","o":1.31,"h":1.35,"l":1.31,"c":1.34,"v":383723200},{"d":"2005-07-08","o":1.35,"h":1.37,"l":1.34,"c":1.37,"v":290735200},{"d":"2005-07-11","o":1.37,"h":1.38,"l":1.35,"c":1.36,"v":388788400},{"d":"2005-07-12","o":1.37,"h":1.37,"l":1.35,"c":1.37,"v":387038400},{"d":"2005-07-13","o":1.37,"h":1.38,"l":1.35,"c":1.37,"v":684835200},{"d":"2005-07-14","o":1.46,"h":1.5,"l":1.44,"c":1.46,"v":2096060400},{"d":"2005-07-15","o":1.46,"h":1.48,"l":1.45,"c":1.48,"v":687682800},{"d":"2005-07-18","o":1.48,"h":1.5,"l":1.48,"c":1.48,"v":586297600},{"d":"2005-07-19","o":1.48,"h":1.54,"l":1.47,"c":1.54,"v":671062000},{"d":"2005-07-20","o":1.53,"h":1.56,"l":1.52,"c":1.56,"v":453395600},{"d":"2005-07-21","o":1.56,"h":1.57,"l":1.53,"c":1.55,"v":404264000},{"d":"2005-07-22","o":1.55,"h":1.57,"l":1.55,"c":1.57,"v":301106400},{"d":"2005-07-25","o":1.57,"h":1.58,"l":1.56,"c":1.56,"v":294627200},{"d":"2005-07-26","o":1.57,"h":1.58,"l":1.55,"c":1.56,"v":268592800},{"d":"2005-07-27","o":1.57,"h":1.57,"l":1.52,"c":1.57,"v":283749200},{"d":"2005-07-28","o":1.57,"h":1.57,"l":1.55,"c":1.56,"v":251311200},{"d":"2005-07-29","o":1.56,"h":1.59,"l":1.51,"c":1.52,"v":562080400},{"d":"2005-08-01","o":1.52,"h":1.54,"l":1.5,"c":1.53,"v":314249600},{"d":"2005-08-02","o":1.53,"h":1.55,"l":1.52,"c":1.54,"v":296875600},{"d":"2005-08-03","o":1.54,"h":1.55,"l":1.53,"c":1.54,"v":258322400},{"d":"2005-08-04","o":1.53,"h":1.54,"l":1.51,"c":1.53,"v":269304000},{"d":"2005-08-05","o":1.52,"h":1.55,"l":1.5,"c":1.54,"v":241931200},{"d":"2005-08-08","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":176383200},{"d":"2005-08-09","o":1.53,"h":1.57,"l":1.53,"c":1.57,"v":380839200},{"d":"2005-08-10","o":1.57,"h":1.59,"l":1.55,"c":1.55,"v":360945200},{"d":"2005-08-11","o":1.55,"h":1.58,"l":1.54,"c":1.57,"v":271983600},{"d":"2005-08-12","o":1.55,"h":1.65,"l":1.55,"c":1.65,"v":916036800},{"d":"2005-08-15","o":1.66,"h":1.73,"l":1.66,"c":1.7,"v":1086727600},{"d":"2005-08-16","o":1.69,"h":1.7,"l":1.65,"c":1.65,"v":537622400},{"d":"2005-08-17","o":1.66,"h":1.69,"l":1.66,"c":1.68,"v":499724400},{"d":"2005-08-18","o":1.68,"h":1.68,"l":1.63,"c":1.65,"v":442559600},{"d":"2005-08-19","o":1.65,"h":1.67,"l":1.63,"c":1.64,"v":376569200},{"d":"2005-08-22","o":1.65,"h":1.67,"l":1.62,"c":1.64,"v":387732800},{"d":"2005-08-23","o":1.64,"h":1.65,"l":1.62,"c":1.63,"v":295604400},{"d":"2005-08-24","o":1.63,"h":1.68,"l":1.63,"c":1.63,"v":572070800},{"d":"2005-08-25","o":1.65,"h":1.66,"l":1.64,"c":1.64,"v":276253600},{"d":"2005-08-26","o":1.65,"h":1.65,"l":1.62,"c":1.63,"v":261058000},{"d":"2005-08-29","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":256295200},{"d":"2005-08-30","o":1.64,"h":1.67,"l":1.64,"c":1.66,"v":518761600},{"d":"2005-08-31","o":1.67,"h":1.68,"l":1.65,"c":1.67,"v":402956400},{"d":"2005-09-01","o":1.68,"h":1.68,"l":1.65,"c":1.65,"v":356367200},{"d":"2005-09-02","o":1.65,"h":1.67,"l":1.65,"c":1.65,"v":222378800},{"d":"2005-09-06","o":1.67,"h":1.75,"l":1.66,"c":1.74,"v":818619200},{"d":"2005-09-07","o":1.75,"h":1.76,"l":1.71,"c":1.74,"v":963074000},{"d":"2005-09-08","o":1.76,"h":1.79,"l":1.75,"c":1.78,"v":702640400},{"d":"2005-09-09","o":1.79,"h":1.83,"l":1.78,"c":1.83,"v":615641600},{"d":"2005-09-12","o":1.83,"h":1.84,"l":1.81,"c":1.84,"v":452796400},{"d":"2005-09-13","o":1.82,"h":1.83,"l":1.8,"c":1.82,"v":492884000},{"d":"2005-09-14","o":1.82,"h":1.83,"l":1.77,"c":1.77,"v":474426400},{"d":"2005-09-15","o":1.79,"h":1.79,"l":1.76,"c":1.78,"v":415156000},{"d":"2005-09-16","o":1.79,"h":1.83,"l":1.78,"c":1.83,"v":591004400},{"d":"2005-09-19","o":1.82,"h":1.89,"l":1.82,"c":1.88,"v":783731200},{"d":"2005-09-20","o":1.89,"h":1.92,"l":1.89,"c":1.9,"v":819828800},{"d":"2005-09-21","o":1.89,"h":1.89,"l":1.85,"c":1.86,"v":434747600},{"d":"2005-09-22","o":1.85,"h":1.87,"l":1.83,"c":1.85,"v":463727600},{"d":"2005-09-23","o":1.86,"h":1.91,"l":1.85,"c":1.9,"v":558457200},{"d":"2005-09-26","o":1.93,"h":1.95,"l":1.9,"c":1.92,"v":546562800},{"d":"2005-09-27","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":341703600},{"d":"2005-09-28","o":1.9,"h":1.9,"l":1.81,"c":1.82,"v":1125544000},{"d":"2005-09-29","o":1.83,"h":1.88,"l":1.81,"c":1.87,"v":636846000},{"d":"2005-09-30","o":1.87,"h":1.92,"l":1.85,"c":1.91,"v":531633200},{"d":"2005-10-03","o":1.93,"h":1.95,"l":1.92,"c":1.94,"v":507553200},{"d":"2005-10-04","o":1.96,"h":1.98,"l":1.92,"c":1.92,"v":539459200},{"d":"2005-10-05","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":610769600},{"d":"2005-10-06","o":1.9,"h":1.91,"l":1.82,"c":1.85,"v":757537200},{"d":"2005-10-07","o":1.85,"h":1.85,"l":1.81,"c":1.83,"v":677882800},{"d":"2005-10-10","o":1.85,"h":1.85,"l":1.8,"c":1.8,"v":507505600},{"d":"2005-10-11","o":1.83,"h":1.85,"l":1.8,"c":1.84,"v":1225884800},{"d":"2005-10-12","o":1.74,"h":1.8,"l":1.71,"c":1.76,"v":2697486400},{"d":"2005-10-13","o":1.77,"h":1.93,"l":1.76,"c":1.92,"v":1865575600},{"d":"2005-10-14","o":1.93,"h":1.94,"l":1.89,"c":1.93,"v":1035552000},{"d":"2005-10-17","o":1.93,"h":1.94,"l":1.88,"c":1.91,"v":616834400},{"d":"2005-10-18","o":1.9,"h":1.93,"l":1.86,"c":1.86,"v":609588000},{"d":"2005-10-19","o":1.86,"h":1.96,"l":1.83,"c":1.96,"v":1008683200},{"d":"2005-10-20","o":1.95,"h":2.02,"l":1.94,"c":2.01,"v":1357762000},{"d":"2005-10-21","o":2.03,"h":2.04,"l":1.98,"c":1.99,"v":796726000},{"d":"2005-10-24","o":1.97,"h":2.03,"l":1.97,"c":2.03,"v":609753200},{"d":"2005-10-25","o":2.01,"h":2.03,"l":1.99,"c":2,"v":465127600},{"d":"2005-10-26","o":2.01,"h":2.06,"l":2,"c":2.04,"v":631593200},{"d":"2005-10-27","o":2.04,"h":2.04,"l":1.98,"c":1.98,"v":411541200},{"d":"2005-10-28","o":2,"h":2.02,"l":1.93,"c":1.95,"v":769787200},{"d":"2005-10-31","o":1.97,"h":2.07,"l":1.96,"c":2.06,"v":940844800},{"d":"2005-11-01","o":2.04,"h":2.08,"l":2.03,"c":2.05,"v":749686000},{"d":"2005-11-02","o":2.06,"h":2.14,"l":2.06,"c":2.14,"v":857060400},{"d":"2005-11-03","o":2.15,"h":2.23,"l":2.15,"c":2.21,"v":884382800},{"d":"2005-11-04","o":2.16,"h":2.19,"l":2.13,"c":2.18,"v":878035200},{"d":"2005-11-07","o":2.17,"h":2.2,"l":2.15,"c":2.15,"v":638831200},{"d":"2005-11-08","o":2.14,"h":2.16,"l":2.11,"c":2.14,"v":473765600},{"d":"2005-11-09","o":2.14,"h":2.19,"l":2.14,"c":2.15,"v":552930000},{"d":"2005-11-10","o":2.17,"h":2.19,"l":2.11,"c":2.18,"v":665344400},{"d":"2005-11-11","o":2.2,"h":2.22,"l":2.19,"c":2.2,"v":425448800},{"d":"2005-11-14","o":2.2,"h":2.21,"l":2.18,"c":2.19,"v":369933200},{"d":"2005-11-15","o":2.2,"h":2.25,"l":2.19,"c":2.22,"v":536841200},{"d":"2005-11-16","o":2.26,"h":2.32,"l":2.25,"c":2.32,"v":784515200},{"d":"2005-11-17","o":2.34,"h":2.35,"l":2.29,"c":2.3,"v":676205600},{"d":"2005-11-18","o":2.33,"h":2.34,"l":2.3,"c":2.31,"v":524960800},{"d":"2005-11-21","o":2.32,"h":2.33,"l":2.28,"c":2.32,"v":511711200},{"d":"2005-11-22","o":2.32,"h":2.38,"l":2.3,"c":2.38,"v":540282400},{"d":"2005-11-23","o":2.39,"h":2.43,"l":2.38,"c":2.4,"v":485853200},{"d":"2005-11-25","o":2.42,"h":2.48,"l":2.41,"c":2.48,"v":395012800},{"d":"2005-11-28","o":2.53,"h":2.54,"l":2.47,"c":2.49,"v":1018519600},{"d":"2005-11-29","o":2.5,"h":2.51,"l":2.41,"c":2.43,"v":891433200},{"d":"2005-11-30","o":2.44,"h":2.46,"l":2.41,"c":2.42,"v":595674800},{"d":"2005-12-01","o":2.46,"h":2.56,"l":2.46,"c":2.56,"v":812893200},{"d":"2005-12-02","o":2.58,"h":2.6,"l":2.53,"c":2.59,"v":895762000},{"d":"2005-12-05","o":2.57,"h":2.59,"l":2.55,"c":2.57,"v":583671200},{"d":"2005-12-06","o":2.64,"h":2.67,"l":2.62,"c":2.64,"v":857029600},{"d":"2005-12-07","o":2.65,"h":2.66,"l":2.61,"c":2.64,"v":679464800},{"d":"2005-12-08","o":2.61,"h":2.65,"l":2.59,"c":2.65,"v":790479200},{"d":"2005-12-09","o":2.65,"h":2.66,"l":2.62,"c":2.65,"v":555402400},{"d":"2005-12-12","o":2.67,"h":2.69,"l":2.66,"c":2.68,"v":524994400},{"d":"2005-12-13","o":2.67,"h":2.69,"l":2.65,"c":2.68,"v":493816400},{"d":"2005-12-14","o":2.59,"h":2.62,"l":2.51,"c":2.57,"v":1450716400},{"d":"2005-12-15","o":2.6,"h":2.6,"l":2.55,"c":2.58,"v":561162000},{"d":"2005-12-16","o":2.58,"h":2.58,"l":2.54,"c":2.54,"v":671171200},{"d":"2005-12-19","o":2.54,"h":2.59,"l":2.54,"c":2.55,"v":529295200},{"d":"2005-12-20","o":2.56,"h":2.59,"l":2.54,"c":2.58,"v":479108000},{"d":"2005-12-21","o":2.59,"h":2.63,"l":2.59,"c":2.62,"v":475736800},{"d":"2005-12-22","o":2.64,"h":2.66,"l":2.63,"c":2.64,"v":370610800},{"d":"2005-12-23","o":2.65,"h":2.65,"l":2.62,"c":2.62,"v":229857600},{"d":"2005-12-27","o":2.64,"h":2.68,"l":2.64,"c":2.65,"v":590590000},{"d":"2005-12-28","o":2.66,"h":2.67,"l":2.62,"c":2.63,"v":398115200},{"d":"2005-12-29","o":2.63,"h":2.64,"l":2.55,"c":2.55,"v":490025200},{"d":"2005-12-30","o":2.53,"h":2.59,"l":2.51,"c":2.57,"v":624262800},{"d":"2006-01-03","o":2.59,"h":2.67,"l":2.58,"c":2.67,"v":807234400},{"d":"2006-01-04","o":2.68,"h":2.71,"l":2.66,"c":2.68,"v":619603600},{"d":"2006-01-05","o":2.67,"h":2.67,"l":2.63,"c":2.66,"v":449422400},{"d":"2006-01-06","o":2.69,"h":2.74,"l":2.66,"c":2.72,"v":704457600},{"d":"2006-01-09","o":2.74,"h":2.76,"l":2.7,"c":2.72,"v":675040800},{"d":"2006-01-10","o":2.72,"h":2.92,"l":2.71,"c":2.89,"v":2279869200},{"d":"2006-01-11","o":2.99,"h":3.03,"l":2.95,"c":3,"v":1493794400},{"d":"2006-01-12","o":3.03,"h":3.09,"l":2.99,"c":3.01,"v":1280809600},{"d":"2006-01-13","o":3.04,"h":3.07,"l":3.02,"c":3.06,"v":776305600},{"d":"2006-01-17","o":3.06,"h":3.09,"l":3,"c":3.03,"v":835623600},{"d":"2006-01-18","o":2.97,"h":3,"l":2.92,"c":2.95,"v":1200637200},{"d":"2006-01-19","o":2.9,"h":2.92,"l":2.81,"c":2.82,"v":1695848000},{"d":"2006-01-20","o":2.83,"h":2.86,"l":2.71,"c":2.72,"v":1134758800},{"d":"2006-01-23","o":2.72,"h":2.84,"l":2.71,"c":2.77,"v":1059730000},{"d":"2006-01-24","o":2.81,"h":2.84,"l":2.71,"c":2.72,"v":1142254400},{"d":"2006-01-25","o":2.76,"h":2.77,"l":2.62,"c":2.65,"v":1275786400},{"d":"2006-01-26","o":2.66,"h":2.69,"l":2.57,"c":2.58,"v":1181387200},{"d":"2006-01-27","o":2.61,"h":2.63,"l":2.54,"c":2.57,"v":953864800},{"d":"2006-01-30","o":2.54,"h":2.74,"l":2.53,"c":2.68,"v":1398401200},{"d":"2006-01-31","o":2.7,"h":2.73,"l":2.63,"c":2.7,"v":913542000},{"d":"2006-02-01","o":2.68,"h":2.73,"l":2.67,"c":2.69,"v":521186400},{"d":"2006-02-02","o":2.68,"h":2.69,"l":2.57,"c":2.58,"v":707322000},{"d":"2006-02-03","o":2.58,"h":2.6,"l":2.54,"c":2.57,"v":692123600},{"d":"2006-02-06","o":2.57,"h":2.59,"l":2.38,"c":2.4,"v":1651767600},{"d":"2006-02-07","o":2.44,"h":2.48,"l":2.38,"c":2.41,"v":1388830800},{"d":"2006-02-08","o":2.45,"h":2.47,"l":2.36,"c":2.46,"v":953114400},{"d":"2006-02-09","o":2.47,"h":2.47,"l":2.3,"c":2.32,"v":1149764000},{"d":"2006-02-10","o":2.33,"h":2.42,"l":2.25,"c":2.4,"v":1760477600},{"d":"2006-02-13","o":2.38,"h":2.38,"l":2.31,"c":2.31,"v":883498000},{"d":"2006-02-14","o":2.33,"h":2.43,"l":2.32,"c":2.42,"v":1160938800},{"d":"2006-02-15","o":2.4,"h":2.49,"l":2.38,"c":2.47,"v":1159771200},{"d":"2006-02-16","o":2.5,"h":2.54,"l":2.48,"c":2.52,"v":948175200},{"d":"2006-02-17","o":2.51,"h":2.53,"l":2.49,"c":2.51,"v":575999200},{"d":"2006-02-21","o":2.52,"h":2.53,"l":2.45,"c":2.47,"v":779606800},{"d":"2006-02-22","o":2.46,"h":2.56,"l":2.43,"c":2.55,"v":978238800},{"d":"2006-02-23","o":2.56,"h":2.61,"l":2.55,"c":2.56,"v":856917600},{"d":"2006-02-24","o":2.58,"h":2.6,"l":2.54,"c":2.55,"v":534744000},{"d":"2006-02-27","o":2.57,"h":2.58,"l":2.52,"c":2.54,"v":791240800},{"d":"2006-02-28","o":2.56,"h":2.59,"l":2.43,"c":2.45,"v":1266980400},{"d":"2006-03-01","o":2.46,"h":2.48,"l":2.43,"c":2.47,"v":763817600},{"d":"2006-03-02","o":2.46,"h":2.5,"l":2.45,"c":2.49,"v":625273600},{"d":"2006-03-03","o":2.48,"h":2.5,"l":2.41,"c":2.42,"v":737668400},{"d":"2006-03-06","o":2.42,"h":2.42,"l":2.32,"c":2.34,"v":912665600},{"d":"2006-03-07","o":2.35,"h":2.39,"l":2.32,"c":2.37,"v":872877600},{"d":"2006-03-08","o":2.37,"h":2.4,"l":2.33,"c":2.35,"v":653251200},{"d":"2006-03-09","o":2.36,"h":2.37,"l":2.28,"c":2.28,"v":799304800},{"d":"2006-03-10","o":2.29,"h":2.3,"l":2.23,"c":2.26,"v":1043142800},{"d":"2006-03-13","o":2.32,"h":2.37,"l":2.31,"c":2.35,"v":861187600},{"d":"2006-03-14","o":2.35,"h":2.4,"l":2.34,"c":2.4,"v":642020400},{"d":"2006-03-15","o":2.42,"h":2.43,"l":2.34,"c":2.37,"v":891996000},{"d":"2006-03-16","o":2.39,"h":2.39,"l":2.3,"c":2.3,"v":749638400},{"d":"2006-03-17","o":2.31,"h":2.34,"l":2.29,"c":2.31,"v":812042000},{"d":"2006-03-20","o":2.33,"h":2.34,"l":2.28,"c":2.29,"v":605441200},{"d":"2006-03-21","o":2.21,"h":2.3,"l":2.19,"c":2.21,"v":1345366400},{"d":"2006-03-22","o":2.22,"h":2.26,"l":2.19,"c":2.2,"v":1345895600},{"d":"2006-03-23","o":2.21,"h":2.21,"l":2.13,"c":2.15,"v":1427826400},{"d":"2006-03-24","o":2.15,"h":2.18,"l":2.11,"c":2.14,"v":1071980000},{"d":"2006-03-27","o":2.16,"h":2.19,"l":2.12,"c":2.13,"v":1108072000},{"d":"2006-03-28","o":2.13,"h":2.15,"l":2.08,"c":2.1,"v":1370322800},{"d":"2006-03-29","o":2.11,"h":2.23,"l":2.06,"c":2.23,"v":2346834000},{"d":"2006-03-30","o":2.24,"h":2.26,"l":2.2,"c":2.24,"v":1390650800},{"d":"2006-03-31","o":2.26,"h":2.27,"l":2.22,"c":2.24,"v":815357200},{"d":"2006-04-03","o":2.27,"h":2.29,"l":2.24,"c":2.24,"v":815791200},{"d":"2006-04-04","o":2.22,"h":2.22,"l":2.18,"c":2.18,"v":931924000},{"d":"2006-04-05","o":2.31,"h":2.4,"l":2.29,"c":2.4,"v":2233408800},{"d":"2006-04-06","o":2.44,"h":2.57,"l":2.44,"c":2.54,"v":2663768800},{"d":"2006-04-07","o":2.53,"h":2.54,"l":2.45,"c":2.49,"v":1545238800},{"d":"2006-04-10","o":2.51,"h":2.53,"l":2.44,"c":2.45,"v":903515200},{"d":"2006-04-11","o":2.46,"h":2.47,"l":2.4,"c":2.43,"v":939316000},{"d":"2006-04-12","o":2.43,"h":2.43,"l":2.37,"c":2.38,"v":739894400},{"d":"2006-04-13","o":2.37,"h":2.41,"l":2.35,"c":2.37,"v":734678000},{"d":"2006-04-17","o":2.38,"h":2.39,"l":2.3,"c":2.31,"v":721938000},{"d":"2006-04-18","o":2.32,"h":2.37,"l":2.31,"c":2.37,"v":794844400},{"d":"2006-04-19","o":2.39,"h":2.39,"l":2.34,"c":2.34,"v":1086033200},{"d":"2006-04-20","o":2.48,"h":2.5,"l":2.36,"c":2.42,"v":1666982800},{"d":"2006-04-21","o":2.44,"h":2.45,"l":2.37,"c":2.39,"v":788986800},{"d":"2006-04-24","o":2.39,"h":2.39,"l":2.34,"c":2.35,"v":707028000},{"d":"2006-04-25","o":2.36,"h":2.38,"l":2.34,"c":2.36,"v":529062800},{"d":"2006-04-26","o":2.38,"h":2.44,"l":2.37,"c":2.43,"v":710886400},{"d":"2006-04-27","o":2.42,"h":2.49,"l":2.41,"c":2.48,"v":845947200},{"d":"2006-04-28","o":2.48,"h":2.55,"l":2.47,"c":2.51,"v":760037600},{"d":"2006-05-01","o":2.53,"h":2.56,"l":2.47,"c":2.49,"v":750380400},{"d":"2006-05-02","o":2.51,"h":2.57,"l":2.5,"c":2.56,"v":771663200},{"d":"2006-05-03","o":2.57,"h":2.57,"l":2.51,"c":2.54,"v":686991200},{"d":"2006-05-04","o":2.54,"h":2.6,"l":2.52,"c":2.54,"v":860420400},{"d":"2006-05-05","o":2.57,"h":2.58,"l":2.54,"c":2.57,"v":563911600},{"d":"2006-05-08","o":2.61,"h":2.64,"l":2.56,"c":2.57,"v":594851600},{"d":"2006-05-09","o":2.57,"h":2.59,"l":2.52,"c":2.54,"v":531666800},{"d":"2006-05-10","o":2.55,"h":2.55,"l":2.49,"c":2.52,"v":459888800},{"d":"2006-05-11","o":2.53,"h":2.53,"l":2.41,"c":2.43,"v":812688800},{"d":"2006-05-12","o":2.42,"h":2.45,"l":2.39,"c":2.42,"v":641774000},{"d":"2006-05-15","o":2.41,"h":2.44,"l":2.4,"c":2.42,"v":529177600},{"d":"2006-05-16","o":2.43,"h":2.44,"l":2.31,"c":2.32,"v":936740000},{"d":"2006-05-17","o":2.31,"h":2.35,"l":2.29,"c":2.33,"v":754194000},{"d":"2006-05-18","o":2.35,"h":2.37,"l":2.25,"c":2.26,"v":658442400},{"d":"2006-05-19","o":2.26,"h":2.32,"l":2.24,"c":2.3,"v":985866000},{"d":"2006-05-22","o":2.28,"h":2.29,"l":2.24,"c":2.26,"v":718975600},{"d":"2006-05-23","o":2.32,"h":2.33,"l":2.25,"c":2.26,"v":694414000},{"d":"2006-05-24","o":2.25,"h":2.27,"l":2.2,"c":2.26,"v":916031200},{"d":"2006-05-25","o":2.3,"h":2.3,"l":2.26,"c":2.3,"v":463372000},{"d":"2006-05-26","o":2.3,"h":2.31,"l":2.26,"c":2.27,"v":432950000},{"d":"2006-05-30","o":2.26,"h":2.26,"l":2.19,"c":2.19,"v":563402000},{"d":"2006-05-31","o":2.21,"h":2.21,"l":2.1,"c":2.13,"v":1280977600},{"d":"2006-06-01","o":2.14,"h":2.22,"l":2.13,"c":2.22,"v":942508000},{"d":"2006-06-02","o":2.25,"h":2.25,"l":2.17,"c":2.2,"v":685787200},{"d":"2006-06-05","o":2.18,"h":2.18,"l":2.14,"c":2.14,"v":605785600},{"d":"2006-06-06","o":2.15,"h":2.17,"l":2.1,"c":2.13,"v":726037200},{"d":"2006-06-07","o":2.15,"h":2.16,"l":2.08,"c":2.09,"v":750506400},{"d":"2006-06-08","o":2.09,"h":2.18,"l":2.04,"c":2.17,"v":1397482800},{"d":"2006-06-09","o":2.18,"h":2.2,"l":2.11,"c":2.12,"v":775838000},{"d":"2006-06-12","o":2.12,"h":2.13,"l":2.03,"c":2.04,"v":717785600},{"d":"2006-06-13","o":2.06,"h":2.11,"l":2.05,"c":2.08,"v":1080643200},{"d":"2006-06-14","o":2.08,"h":2.1,"l":2.02,"c":2.06,"v":878136000},{"d":"2006-06-15","o":2.05,"h":2.13,"l":2.03,"c":2.12,"v":1190383600},{"d":"2006-06-16","o":2.11,"h":2.11,"l":2.05,"c":2.06,"v":838101600},{"d":"2006-06-19","o":2.07,"h":2.08,"l":2.04,"c":2.04,"v":704575200},{"d":"2006-06-20","o":2.06,"h":2.08,"l":2.05,"c":2.05,"v":672974400},{"d":"2006-06-21","o":2.06,"h":2.1,"l":2.05,"c":2.07,"v":863296000},{"d":"2006-06-22","o":2.08,"h":2.13,"l":2.07,"c":2.13,"v":965633200},{"d":"2006-06-23","o":2.13,"h":2.15,"l":2.1,"c":2.1,"v":660203600},{"d":"2006-06-26","o":2.11,"h":2.11,"l":2.08,"c":2.11,"v":466536000},{"d":"2006-06-27","o":2.11,"h":2.12,"l":2.05,"c":2.05,"v":550611600},{"d":"2006-06-28","o":2.05,"h":2.05,"l":1.98,"c":2,"v":850704400},{"d":"2006-06-29","o":2.03,"h":2.11,"l":2.01,"c":2.11,"v":873398400},{"d":"2006-06-30","o":2.06,"h":2.06,"l":2.02,"c":2.05,"v":739695600},{"d":"2006-07-03","o":2.05,"h":2.08,"l":2.05,"c":2.07,"v":194770800},{"d":"2006-07-05","o":2.04,"h":2.06,"l":2.02,"c":2.04,"v":518240800},{"d":"2006-07-06","o":2.04,"h":2.05,"l":1.99,"c":1.99,"v":633208800},{"d":"2006-07-07","o":1.98,"h":2.02,"l":1.95,"c":1.98,"v":799360800},{"d":"2006-07-10","o":1.99,"h":2.02,"l":1.95,"c":1.96,"v":529345600},{"d":"2006-07-11","o":1.97,"h":2,"l":1.95,"c":1.99,"v":825022800},{"d":"2006-07-12","o":1.97,"h":1.97,"l":1.89,"c":1.89,"v":927329200},{"d":"2006-07-13","o":1.86,"h":1.93,"l":1.84,"c":1.87,"v":1249906000},{"d":"2006-07-14","o":1.88,"h":1.89,"l":1.79,"c":1.81,"v":993036800},{"d":"2006-07-17","o":1.85,"h":1.9,"l":1.84,"c":1.87,"v":1024542400},{"d":"2006-07-18","o":1.9,"h":1.92,"l":1.85,"c":1.89,"v":1000448400},{"d":"2006-07-19","o":1.89,"h":1.97,"l":1.87,"c":1.93,"v":1390743200},{"d":"2006-07-20","o":2.18,"h":2.2,"l":2.13,"c":2.16,"v":1972146400},{"d":"2006-07-21","o":2.14,"h":2.18,"l":2.13,"c":2.17,"v":891892400},{"d":"2006-07-24","o":2.19,"h":2.22,"l":2.16,"c":2.19,"v":722856400},{"d":"2006-07-25","o":2.21,"h":2.22,"l":2.17,"c":2.21,"v":589069600},{"d":"2006-07-26","o":2.21,"h":2.31,"l":2.2,"c":2.28,"v":898427600},{"d":"2006-07-27","o":2.3,"h":2.32,"l":2.24,"c":2.26,"v":735044800},{"d":"2006-07-28","o":2.28,"h":2.35,"l":2.27,"c":2.34,"v":691507600},{"d":"2006-07-31","o":2.39,"h":2.45,"l":2.37,"c":2.43,"v":892841600},{"d":"2006-08-01","o":2.4,"h":2.43,"l":2.36,"c":2.4,"v":711765600},{"d":"2006-08-02","o":2.42,"h":2.45,"l":2.41,"c":2.43,"v":550768400},{"d":"2006-08-03","o":2.43,"h":2.5,"l":2.42,"c":2.49,"v":841044400},{"d":"2006-08-04","o":2.39,"h":2.45,"l":2.32,"c":2.44,"v":1852866400},{"d":"2006-08-07","o":2.42,"h":2.49,"l":2.37,"c":2.4,"v":1245512800},{"d":"2006-08-08","o":2.4,"h":2.4,"l":2.3,"c":2.31,"v":997864000},{"d":"2006-08-09","o":2.34,"h":2.34,"l":2.26,"c":2.27,"v":955838800},{"d":"2006-08-10","o":2.26,"h":2.31,"l":2.24,"c":2.29,"v":697760000},{"d":"2006-08-11","o":2.26,"h":2.29,"l":2.23,"c":2.27,"v":777529200},{"d":"2006-08-14","o":2.29,"h":2.33,"l":2.27,"c":2.28,"v":717620400},{"d":"2006-08-15","o":2.33,"h":2.38,"l":2.31,"c":2.37,"v":861352800},{"d":"2006-08-16","o":2.4,"h":2.43,"l":2.37,"c":2.43,"v":781284000},{"d":"2006-08-17","o":2.43,"h":2.45,"l":2.4,"c":2.41,"v":581148400},{"d":"2006-08-18","o":2.42,"h":2.44,"l":2.4,"c":2.43,"v":536354000},{"d":"2006-08-21","o":2.4,"h":2.4,"l":2.36,"c":2.38,"v":526226400},{"d":"2006-08-22","o":2.38,"h":2.44,"l":2.38,"c":2.41,"v":576968000},{"d":"2006-08-23","o":2.43,"h":2.45,"l":2.39,"c":2.4,"v":536258800},{"d":"2006-08-24","o":2.42,"h":2.44,"l":2.37,"c":2.42,"v":655191600},{"d":"2006-08-25","o":2.4,"h":2.47,"l":2.4,"c":2.46,"v":543958800},{"d":"2006-08-28","o":2.45,"h":2.45,"l":2.38,"c":2.39,"v":738161200},{"d":"2006-08-29","o":2.39,"h":2.4,"l":2.33,"c":2.37,"v":947332400},{"d":"2006-08-30","o":2.4,"h":2.42,"l":2.38,"c":2.39,"v":680142400},{"d":"2006-08-31","o":2.4,"h":2.44,"l":2.38,"c":2.42,"v":574697200},{"d":"2006-09-01","o":2.45,"h":2.45,"l":2.42,"c":2.44,"v":408494800},{"d":"2006-09-05","o":2.46,"h":2.55,"l":2.45,"c":2.55,"v":1012457600},{"d":"2006-09-06","o":2.54,"h":2.56,"l":2.49,"c":2.5,"v":974103200},{"d":"2006-09-07","o":2.52,"h":2.62,"l":2.51,"c":2.6,"v":1267957600},{"d":"2006-09-08","o":2.62,"h":2.63,"l":2.57,"c":2.59,"v":895921600},{"d":"2006-09-11","o":2.59,"h":2.63,"l":2.55,"c":2.59,"v":949124400},{"d":"2006-09-12","o":2.6,"h":2.62,"l":2.55,"c":2.59,"v":1684687200},{"d":"2006-09-13","o":2.6,"h":2.65,"l":2.58,"c":2.65,"v":1146138000},{"d":"2006-09-14","o":2.63,"h":2.67,"l":2.62,"c":2.65,"v":801729600},{"d":"2006-09-15","o":2.66,"h":2.68,"l":2.62,"c":2.65,"v":981853600},{"d":"2006-09-18","o":2.64,"h":2.67,"l":2.62,"c":2.64,"v":705278000},{"d":"2006-09-19","o":2.65,"h":2.66,"l":2.6,"c":2.63,"v":710049200},{"d":"2006-09-20","o":2.66,"h":2.7,"l":2.65,"c":2.69,"v":822791200},{"d":"2006-09-21","o":2.69,"h":2.72,"l":2.64,"c":2.67,"v":794124800},{"d":"2006-09-22","o":2.65,"h":2.65,"l":2.59,"c":2.61,"v":665112000},{"d":"2006-09-25","o":2.64,"h":2.71,"l":2.63,"c":2.71,"v":858992400},{"d":"2006-09-26","o":2.72,"h":2.78,"l":2.72,"c":2.77,"v":1102948000},{"d":"2006-09-27","o":2.76,"h":2.77,"l":2.71,"c":2.73,"v":810373200},{"d":"2006-09-28","o":2.75,"h":2.77,"l":2.71,"c":2.75,"v":723609600},{"d":"2006-09-29","o":2.75,"h":2.77,"l":2.74,"c":2.75,"v":405812400},{"d":"2006-10-02","o":2.68,"h":2.71,"l":2.65,"c":2.67,"v":712639200},{"d":"2006-10-03","o":2.66,"h":2.68,"l":2.61,"c":2.65,"v":790708800},{"d":"2006-10-04","o":2.65,"h":2.69,"l":2.61,"c":2.69,"v":829082800},{"d":"2006-10-05","o":2.66,"h":2.72,"l":2.65,"c":2.67,"v":683883200},{"d":"2006-10-06","o":2.66,"h":2.68,"l":2.64,"c":2.65,"v":466958800},{"d":"2006-10-09","o":2.64,"h":2.68,"l":2.63,"c":2.67,"v":438222400},{"d":"2006-10-10","o":2.66,"h":2.66,"l":2.61,"c":2.64,"v":531588400},{"d":"2006-10-11","o":2.62,"h":2.64,"l":2.59,"c":2.62,"v":571855200},{"d":"2006-10-12","o":2.63,"h":2.69,"l":2.63,"c":2.69,"v":592855200},{"d":"2006-10-13","o":2.7,"h":2.75,"l":2.67,"c":2.68,"v":684196800},{"d":"2006-10-16","o":2.69,"h":2.71,"l":2.67,"c":2.69,"v":508692800},{"d":"2006-10-17","o":2.68,"h":2.69,"l":2.64,"c":2.65,"v":480925200},{"d":"2006-10-18","o":2.67,"h":2.69,"l":2.64,"c":2.66,"v":1133907600},{"d":"2006-10-19","o":2.83,"h":2.86,"l":2.79,"c":2.82,"v":1512977200},{"d":"2006-10-20","o":2.82,"h":2.86,"l":2.81,"c":2.86,"v":639413600},{"d":"2006-10-23","o":2.86,"h":2.92,"l":2.85,"c":2.91,"v":832507200},{"d":"2006-10-24","o":2.9,"h":2.92,"l":2.86,"c":2.89,"v":463212400},{"d":"2006-10-25","o":2.91,"h":2.93,"l":2.89,"c":2.92,"v":485214800},{"d":"2006-10-26","o":2.92,"h":2.95,"l":2.9,"c":2.94,"v":432756800},{"d":"2006-10-27","o":2.92,"h":2.94,"l":2.86,"c":2.87,"v":594966400},{"d":"2006-10-30","o":2.86,"h":2.89,"l":2.84,"c":2.87,"v":499917600},{"d":"2006-10-31","o":2.91,"h":2.92,"l":2.87,"c":2.9,"v":501474400},{"d":"2006-11-01","o":2.9,"h":2.91,"l":2.8,"c":2.83,"v":611192400},{"d":"2006-11-02","o":2.82,"h":2.83,"l":2.8,"c":2.82,"v":465483200},{"d":"2006-11-03","o":2.83,"h":2.84,"l":2.78,"c":2.8,"v":431888800},{"d":"2006-11-06","o":2.82,"h":2.86,"l":2.8,"c":2.85,"v":434576800},{"d":"2006-11-07","o":2.87,"h":2.89,"l":2.86,"c":2.88,"v":525932400},{"d":"2006-11-08","o":2.86,"h":2.95,"l":2.85,"c":2.94,"v":690916800},{"d":"2006-11-09","o":2.96,"h":3.02,"l":2.93,"c":2.98,"v":923053600},{"d":"2006-11-10","o":2.98,"h":2.99,"l":2.95,"c":2.97,"v":373864400},{"d":"2006-11-13","o":2.97,"h":3.02,"l":2.95,"c":3.01,"v":450674000},{"d":"2006-11-14","o":3.03,"h":3.04,"l":3,"c":3.04,"v":588954800},{"d":"2006-11-15","o":3.04,"h":3.07,"l":3,"c":3,"v":655323200},{"d":"2006-11-16","o":3.03,"h":3.08,"l":3.02,"c":3.06,"v":693940800},{"d":"2006-11-17","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":466424000},{"d":"2006-11-20","o":3.05,"h":3.11,"l":3.04,"c":3.09,"v":570794000},{"d":"2006-11-21","o":3.12,"h":3.16,"l":3.11,"c":3.16,"v":622666800},{"d":"2006-11-22","o":3.18,"h":3.24,"l":3.14,"c":3.23,"v":671941200},{"d":"2006-11-24","o":3.2,"h":3.32,"l":3.2,"c":3.27,"v":518677600},{"d":"2006-11-27","o":3.3,"h":3.33,"l":3.2,"c":3.2,"v":1074836000},{"d":"2006-11-28","o":3.23,"h":3.28,"l":3.21,"c":3.28,"v":1036173600},{"d":"2006-11-29","o":3.32,"h":3.33,"l":3.22,"c":3.28,"v":1157083200},{"d":"2006-11-30","o":3.29,"h":3.31,"l":3.25,"c":3.27,"v":870486400},{"d":"2006-12-01","o":3.28,"h":3.3,"l":3.22,"c":3.26,"v":795079600},{"d":"2006-12-04","o":3.28,"h":3.29,"l":3.23,"c":3.25,"v":709536800},{"d":"2006-12-05","o":3.27,"h":3.3,"l":3.25,"c":3.26,"v":662838400},{"d":"2006-12-06","o":3.24,"h":3.26,"l":3.2,"c":3.21,"v":638184400},{"d":"2006-12-07","o":3.22,"h":3.23,"l":3.1,"c":3.11,"v":1004827600},{"d":"2006-12-08","o":3.12,"h":3.19,"l":3.11,"c":3.15,"v":784277200},{"d":"2006-12-11","o":3.17,"h":3.19,"l":3.14,"c":3.17,"v":499780400},{"d":"2006-12-12","o":3.16,"h":3.17,"l":3.05,"c":3.08,"v":1026620000},{"d":"2006-12-13","o":3.14,"h":3.18,"l":3.11,"c":3.18,"v":857052000},{"d":"2006-12-14","o":3.18,"h":3.21,"l":3.15,"c":3.16,"v":832330800},{"d":"2006-12-15","o":3.18,"h":3.19,"l":3.12,"c":3.13,"v":739939200},{"d":"2006-12-18","o":3.13,"h":3.14,"l":3.02,"c":3.05,"v":721576800},{"d":"2006-12-19","o":3.03,"h":3.1,"l":2.99,"c":3.08,"v":911405600},{"d":"2006-12-20","o":3.09,"h":3.1,"l":3.03,"c":3.03,"v":567691600},{"d":"2006-12-21","o":3.03,"h":3.05,"l":2.94,"c":2.96,"v":903599200},{"d":"2006-12-22","o":2.98,"h":3,"l":2.91,"c":2.94,"v":613303600},{"d":"2006-12-26","o":2.93,"h":2.95,"l":2.89,"c":2.91,"v":490688800},{"d":"2006-12-27","o":2.79,"h":2.93,"l":2.74,"c":2.91,"v":1935754800},{"d":"2006-12-28","o":2.87,"h":2.9,"l":2.84,"c":2.89,"v":1119876800},{"d":"2006-12-29","o":3,"h":3.05,"l":2.98,"c":3.03,"v":1076429200},{"d":"2007-01-03","o":3.08,"h":3.09,"l":2.92,"c":2.99,"v":1238319600},{"d":"2007-01-04","o":3,"h":3.07,"l":2.99,"c":3.06,"v":847260400},{"d":"2007-01-05","o":3.06,"h":3.08,"l":3.01,"c":3.04,"v":834741600},{"d":"2007-01-08","o":3.07,"h":3.09,"l":3.05,"c":3.05,"v":797106800},{"d":"2007-01-09","o":3.09,"h":3.32,"l":3.04,"c":3.31,"v":3349298400},{"d":"2007-01-10","o":3.38,"h":3.49,"l":3.34,"c":3.46,"v":2952880000},{"d":"2007-01-11","o":3.43,"h":3.46,"l":3.4,"c":3.42,"v":1440252800},{"d":"2007-01-12","o":3.38,"h":3.39,"l":3.33,"c":3.38,"v":1312690400},{"d":"2007-01-16","o":3.42,"h":3.47,"l":3.41,"c":3.47,"v":1244076400},{"d":"2007-01-17","o":3.48,"h":3.49,"l":3.39,"c":3.39,"v":1646260000},{"d":"2007-01-18","o":3.29,"h":3.29,"l":3.18,"c":3.18,"v":2364605600},{"d":"2007-01-19","o":3.17,"h":3.2,"l":3.15,"c":3.16,"v":1364473600},{"d":"2007-01-22","o":3.18,"h":3.18,"l":3.06,"c":3.1,"v":1454026000},{"d":"2007-01-23","o":3.06,"h":3.13,"l":3.05,"c":3.06,"v":1207424400},{"d":"2007-01-24","o":3.1,"h":3.11,"l":3.07,"c":3.1,"v":927813600},{"d":"2007-01-25","o":3.11,"h":3.16,"l":3.07,"c":3.08,"v":905973600},{"d":"2007-01-26","o":3.11,"h":3.12,"l":3.04,"c":3.05,"v":986874000},{"d":"2007-01-29","o":3.08,"h":3.09,"l":3.05,"c":3.07,"v":901664400},{"d":"2007-01-30","o":3.09,"h":3.09,"l":3.04,"c":3.06,"v":577970400},{"d":"2007-01-31","o":3.03,"h":3.07,"l":3.01,"c":3.06,"v":856069200},{"d":"2007-02-01","o":3.08,"h":3.08,"l":3.03,"c":3.03,"v":664342000},{"d":"2007-02-02","o":3,"h":3.04,"l":2.99,"c":3.03,"v":621530000},{"d":"2007-02-05","o":3.01,"h":3.04,"l":3,"c":3,"v":578852400},{"d":"2007-02-06","o":3.02,"h":3.02,"l":2.96,"c":3.01,"v":864393600},{"d":"2007-02-07","o":3.02,"h":3.09,"l":2.98,"c":3.08,"v":1066825200},{"d":"2007-02-08","o":3.05,"h":3.09,"l":3.05,"c":3.08,"v":679030800},{"d":"2007-02-09","o":3.07,"h":3.08,"l":2.97,"c":2.97,"v":860540800},{"d":"2007-02-12","o":3.02,"h":3.04,"l":2.99,"c":3.03,"v":724071600},{"d":"2007-02-13","o":3.04,"h":3.05,"l":3.01,"c":3.03,"v":580986000},{"d":"2007-02-14","o":3.02,"h":3.06,"l":3.02,"c":3.05,"v":507981600},{"d":"2007-02-15","o":3.05,"h":3.06,"l":3.03,"c":3.04,"v":363661200},{"d":"2007-02-16","o":3.04,"h":3.05,"l":3.02,"c":3.03,"v":399868000},{"d":"2007-02-20","o":3.02,"h":3.08,"l":3.01,"c":3.07,"v":617702400},{"d":"2007-02-21","o":3.07,"h":3.2,"l":3.07,"c":3.19,"v":1155313600},{"d":"2007-02-22","o":3.24,"h":3.24,"l":3.16,"c":3.2,"v":838224800},{"d":"2007-02-23","o":3.18,"h":3.23,"l":3.17,"c":3.18,"v":517893600},{"d":"2007-02-26","o":3.21,"h":3.21,"l":3.13,"c":3.16,"v":615848800},{"d":"2007-02-27","o":3.08,"h":3.11,"l":2.98,"c":3,"v":1145813200},{"d":"2007-02-28","o":2.96,"h":3.06,"l":2.96,"c":3.02,"v":919475200},{"d":"2007-03-01","o":3,"h":3.15,"l":2.99,"c":3.11,"v":1415528800},{"d":"2007-03-02","o":3.1,"h":3.13,"l":3.04,"c":3.05,"v":860000400},{"d":"2007-03-05","o":3.07,"h":3.17,"l":3.06,"c":3.08,"v":838899600},{"d":"2007-03-06","o":3.14,"h":3.15,"l":3.12,"c":3.15,"v":723186800},{"d":"2007-03-07","o":3.14,"h":3.18,"l":3.12,"c":3.13,"v":626284400},{"d":"2007-03-08","o":3.16,"h":3.17,"l":3.12,"c":3.14,"v":511011200},{"d":"2007-03-09","o":3.17,"h":3.17,"l":3.12,"c":3.14,"v":451836000},{"d":"2007-03-12","o":3.15,"h":3.21,"l":3.14,"c":3.21,"v":729408400},{"d":"2007-03-13","o":3.19,"h":3.24,"l":3.16,"c":3.16,"v":867890800},{"d":"2007-03-14","o":3.16,"h":3.21,"l":3.14,"c":3.21,"v":796586000},{"d":"2007-03-15","o":3.21,"h":3.23,"l":3.19,"c":3.2,"v":559498800},{"d":"2007-03-16","o":3.2,"h":3.21,"l":3.19,"c":3.2,"v":571704000},{"d":"2007-03-19","o":3.22,"h":3.27,"l":3.2,"c":3.25,"v":712961200},{"d":"2007-03-20","o":3.26,"h":3.28,"l":3.25,"c":3.27,"v":488916400},{"d":"2007-03-21","o":3.29,"h":3.36,"l":3.27,"c":3.35,"v":686896000},{"d":"2007-03-22","o":3.35,"h":3.37,"l":3.32,"c":3.36,"v":561492400},{"d":"2007-03-23","o":3.33,"h":3.36,"l":3.33,"c":3.34,"v":450884000},{"d":"2007-03-26","o":3.36,"h":3.42,"l":3.33,"c":3.42,"v":864987200},{"d":"2007-03-27","o":3.42,"h":3.46,"l":3.39,"c":3.41,"v":932052800},{"d":"2007-03-28","o":3.39,"h":3.41,"l":3.33,"c":3.33,"v":942337200},{"d":"2007-03-29","o":3.36,"h":3.36,"l":3.29,"c":3.35,"v":725723600},{"d":"2007-03-30","o":3.37,"h":3.38,"l":3.31,"c":3.32,"v":600558000},{"d":"2007-04-02","o":3.36,"h":3.37,"l":3.32,"c":3.34,"v":501992400},{"d":"2007-04-03","o":3.36,"h":3.4,"l":3.35,"c":3.38,"v":583934400},{"d":"2007-04-04","o":3.39,"h":3.4,"l":3.36,"c":3.37,"v":476784000},{"d":"2007-04-05","o":3.36,"h":3.38,"l":3.34,"c":3.38,"v":355516000},{"d":"2007-04-09","o":3.4,"h":3.4,"l":3.32,"c":3.34,"v":413341600},{"d":"2007-04-10","o":3.35,"h":3.37,"l":3.34,"c":3.37,"v":352466800},{"d":"2007-04-11","o":3.35,"h":3.36,"l":3.3,"c":3.31,"v":549018400},{"d":"2007-04-12","o":3.29,"h":3.3,"l":3.24,"c":3.29,"v":656675600},{"d":"2007-04-13","o":3.25,"h":3.26,"l":3.22,"c":3.22,"v":719941600},{"d":"2007-04-16","o":3.23,"h":3.27,"l":3.22,"c":3.27,"v":609033600},{"d":"2007-04-17","o":3.29,"h":3.3,"l":3.2,"c":3.23,"v":751920400},{"d":"2007-04-18","o":3.22,"h":3.24,"l":3.2,"c":3.23,"v":464044000},{"d":"2007-04-19","o":3.22,"h":3.26,"l":3.21,"c":3.22,"v":425913600},{"d":"2007-04-20","o":3.25,"h":3.26,"l":3.23,"c":3.25,"v":522779600},{"d":"2007-04-23","o":3.27,"h":3.35,"l":3.27,"c":3.34,"v":780290000},{"d":"2007-04-24","o":3.36,"h":3.44,"l":3.26,"c":3.33,"v":1055252800},{"d":"2007-04-25","o":3.37,"h":3.41,"l":3.35,"c":3.41,"v":1187144000},{"d":"2007-04-26","o":3.63,"h":3.66,"l":3.51,"c":3.53,"v":1737778000},{"d":"2007-04-27","o":3.51,"h":3.57,"l":3.49,"c":3.57,"v":699403600},{"d":"2007-04-30","o":3.57,"h":3.61,"l":3.56,"c":3.56,"v":616509600},{"d":"2007-05-01","o":3.56,"h":3.58,"l":3.52,"c":3.55,"v":532523600},{"d":"2007-05-02","o":3.56,"h":3.59,"l":3.55,"c":3.59,"v":505145200},{"d":"2007-05-03","o":3.6,"h":3.62,"l":3.57,"c":3.59,"v":576077600},{"d":"2007-05-04","o":3.6,"h":3.63,"l":3.59,"c":3.6,"v":381987200},{"d":"2007-05-07","o":3.61,"h":3.73,"l":3.61,"c":3.71,"v":861557200},{"d":"2007-05-08","o":3.7,"h":3.76,"l":3.69,"c":3.75,"v":783997200},{"d":"2007-05-09","o":3.75,"h":3.82,"l":3.75,"c":3.82,"v":717757600},{"d":"2007-05-10","o":3.81,"h":3.89,"l":3.78,"c":3.83,"v":1197257600},{"d":"2007-05-11","o":3.85,"h":3.9,"l":3.81,"c":3.88,"v":653696400},{"d":"2007-05-14","o":3.91,"h":3.93,"l":3.87,"c":3.91,"v":651946400},{"d":"2007-05-15","o":3.91,"h":3.94,"l":3.8,"c":3.84,"v":954514400},{"d":"2007-05-16","o":3.88,"h":3.89,"l":3.69,"c":3.83,"v":1126767600},{"d":"2007-05-17","o":3.83,"h":3.92,"l":3.83,"c":3.91,"v":735291200},{"d":"2007-05-18","o":3.94,"h":3.95,"l":3.92,"c":3.93,"v":621345200},{"d":"2007-05-21","o":3.94,"h":4.02,"l":3.93,"c":4,"v":639892400},{"d":"2007-05-22","o":4.02,"h":4.06,"l":4,"c":4.05,"v":572409600},{"d":"2007-05-23","o":4.07,"h":4.11,"l":4.02,"c":4.03,"v":911374800},{"d":"2007-05-24","o":4.03,"h":4.09,"l":3.94,"c":3.95,"v":887362000},{"d":"2007-05-25","o":4,"h":4.06,"l":3.98,"c":4.06,"v":632959600},{"d":"2007-05-29","o":4.09,"h":4.1,"l":4.02,"c":4.08,"v":645694000},{"d":"2007-05-30","o":4.08,"h":4.25,"l":4.05,"c":4.24,"v":1478444800},{"d":"2007-05-31","o":4.29,"h":4.36,"l":4.27,"c":4.33,"v":1297066400},{"d":"2007-06-01","o":4.32,"h":4.33,"l":4.22,"c":4.23,"v":885262000},{"d":"2007-06-04","o":4.24,"h":4.35,"l":4.21,"c":4.33,"v":886673200},{"d":"2007-06-05","o":4.34,"h":4.38,"l":4.3,"c":4.38,"v":920785600},{"d":"2007-06-06","o":4.37,"h":4.43,"l":4.36,"c":4.42,"v":1112241200},{"d":"2007-06-07","o":4.46,"h":4.56,"l":4.4,"c":4.43,"v":1915079600},{"d":"2007-06-08","o":4.49,"h":4.49,"l":4.37,"c":4.45,"v":1241682400},{"d":"2007-06-11","o":4.5,"h":4.51,"l":4.27,"c":4.29,"v":1874258400},{"d":"2007-06-12","o":4.26,"h":4.35,"l":4.23,"c":4.3,"v":1426566400},{"d":"2007-06-13","o":4.33,"h":4.33,"l":4.12,"c":4.2,"v":1721353200},{"d":"2007-06-14","o":4.19,"h":4.27,"l":4.16,"c":4.24,"v":973266000},{"d":"2007-06-15","o":4.31,"h":4.31,"l":4.28,"c":4.3,"v":811218800},{"d":"2007-06-18","o":4.4,"h":4.47,"l":4.38,"c":4.47,"v":910604800},{"d":"2007-06-19","o":4.45,"h":4.46,"l":4.39,"c":4.42,"v":943026000},{"d":"2007-06-20","o":4.42,"h":4.45,"l":4.34,"c":4.34,"v":897512000},{"d":"2007-06-21","o":4.35,"h":4.44,"l":4.31,"c":4.43,"v":867045200},{"d":"2007-06-22","o":4.42,"h":4.44,"l":4.37,"c":4.39,"v":631876000},{"d":"2007-06-25","o":4.44,"h":4.47,"l":4.32,"c":4.37,"v":965403600},{"d":"2007-06-26","o":4.43,"h":4.43,"l":4.24,"c":4.27,"v":1345005200},{"d":"2007-06-27","o":4.31,"h":4.36,"l":4.26,"c":4.35,"v":974696800},{"d":"2007-06-28","o":4.37,"h":4.37,"l":4.29,"c":4.31,"v":838143600},{"d":"2007-06-29","o":4.36,"h":4.43,"l":4.32,"c":4.36,"v":1137841600},{"d":"2007-07-02","o":4.32,"h":4.36,"l":4.26,"c":4.33,"v":994862400},{"d":"2007-07-03","o":4.36,"h":4.55,"l":4.34,"c":4.54,"v":1162481600},{"d":"2007-07-05","o":4.6,"h":4.75,"l":4.6,"c":4.74,"v":1453051600},{"d":"2007-07-06","o":4.75,"h":4.76,"l":4.66,"c":4.72,"v":874694800},{"d":"2007-07-09","o":4.73,"h":4.75,"l":4.61,"c":4.65,"v":995820000},{"d":"2007-07-10","o":4.6,"h":4.8,"l":4.6,"c":4.73,"v":1255007600},{"d":"2007-07-11","o":4.72,"h":4.78,"l":4.69,"c":4.73,"v":821772000},{"d":"2007-07-12","o":4.78,"h":4.79,"l":4.73,"c":4.79,"v":704608800},{"d":"2007-07-13","o":4.82,"h":4.92,"l":4.8,"c":4.92,"v":907606000},{"d":"2007-07-16","o":4.94,"h":5,"l":4.91,"c":4.93,"v":936112800},{"d":"2007-07-17","o":4.94,"h":4.99,"l":4.91,"c":4.96,"v":709959600},{"d":"2007-07-18","o":4.94,"h":4.94,"l":4.86,"c":4.93,"v":756856800},{"d":"2007-07-19","o":5.01,"h":5.03,"l":4.99,"c":5,"v":732891600},{"d":"2007-07-20","o":5.06,"h":5.15,"l":5,"c":5.13,"v":1167773600},{"d":"2007-07-23","o":5.12,"h":5.19,"l":5.03,"c":5.13,"v":1036490000},{"d":"2007-07-24","o":4.96,"h":5.04,"l":4.79,"c":4.82,"v":1795292800},{"d":"2007-07-25","o":4.91,"h":4.94,"l":4.82,"c":4.9,"v":1496182800},{"d":"2007-07-26","o":5.21,"h":5.3,"l":4.89,"c":5.21,"v":2186629200},{"d":"2007-07-27","o":5.22,"h":5.32,"l":5.14,"c":5.14,"v":1161098400},{"d":"2007-07-30","o":5.15,"h":5.19,"l":4.98,"c":5.05,"v":1106988400},{"d":"2007-07-31","o":5.11,"h":5.12,"l":4.7,"c":4.71,"v":1762392800},{"d":"2007-08-01","o":4.77,"h":4.84,"l":4.56,"c":4.82,"v":1750156800},{"d":"2007-08-02","o":4.88,"h":4.89,"l":4.79,"c":4.87,"v":852644800},{"d":"2007-08-03","o":4.83,"h":4.86,"l":4.7,"c":4.71,"v":679187600},{"d":"2007-08-06","o":4.75,"h":4.83,"l":4.58,"c":4.83,"v":925170400},{"d":"2007-08-07","o":4.82,"h":4.9,"l":4.74,"c":4.82,"v":949936400},{"d":"2007-08-08","o":4.88,"h":4.89,"l":4.71,"c":4.79,"v":808096800},{"d":"2007-08-09","o":4.68,"h":4.75,"l":4.47,"c":4.51,"v":1125395600},{"d":"2007-08-10","o":4.4,"h":4.56,"l":4.3,"c":4.46,"v":1410749200},{"d":"2007-08-13","o":4.58,"h":4.62,"l":4.52,"c":4.56,"v":752911600},{"d":"2007-08-14","o":4.58,"h":4.58,"l":4.42,"c":4.43,"v":739006800},{"d":"2007-08-15","o":4.38,"h":4.46,"l":4.27,"c":4.28,"v":992852000},{"d":"2007-08-16","o":4.18,"h":4.23,"l":3.99,"c":4.18,"v":1866690000},{"d":"2007-08-17","o":4.36,"h":4.41,"l":4.28,"c":4.36,"v":1195062400},{"d":"2007-08-20","o":4.43,"h":4.45,"l":4.3,"c":4.36,"v":803317200},{"d":"2007-08-21","o":4.36,"h":4.61,"l":4.32,"c":4.56,"v":1303047200},{"d":"2007-08-22","o":4.69,"h":4.74,"l":4.65,"c":4.73,"v":1061765600},{"d":"2007-08-23","o":4.75,"h":4.76,"l":4.63,"c":4.68,"v":866838000},{"d":"2007-08-24","o":4.66,"h":4.83,"l":4.64,"c":4.83,"v":911834000},{"d":"2007-08-27","o":4.76,"h":4.81,"l":4.72,"c":4.72,"v":707439600},{"d":"2007-08-28","o":4.68,"h":4.73,"l":4.52,"c":4.53,"v":1179365600},{"d":"2007-08-29","o":4.64,"h":4.79,"l":4.63,"c":4.79,"v":1166860800},{"d":"2007-08-30","o":4.74,"h":4.94,"l":4.72,"c":4.87,"v":1435582400},{"d":"2007-08-31","o":4.98,"h":4.99,"l":4.91,"c":4.95,"v":876887200},{"d":"2007-09-04","o":5,"h":5.2,"l":4.99,"c":5.15,"v":1316842800},{"d":"2007-09-05","o":5.18,"h":5.21,"l":4.86,"c":4.88,"v":2328222400},{"d":"2007-09-06","o":4.84,"h":4.91,"l":4.74,"c":4.82,"v":1901261600},{"d":"2007-09-07","o":4.71,"h":4.72,"l":4.64,"c":4.71,"v":1430576000},{"d":"2007-09-10","o":4.89,"h":4.93,"l":4.78,"c":4.88,"v":1487838800},{"d":"2007-09-11","o":4.93,"h":4.94,"l":4.78,"c":4.84,"v":971885600},{"d":"2007-09-12","o":4.86,"h":4.98,"l":4.85,"c":4.89,"v":1022770000},{"d":"2007-09-13","o":4.96,"h":4.96,"l":4.88,"c":4.9,"v":656163200},{"d":"2007-09-14","o":4.88,"h":4.96,"l":4.86,"c":4.96,"v":607320000},{"d":"2007-09-17","o":4.96,"h":5.02,"l":4.91,"c":4.94,"v":793371600},{"d":"2007-09-18","o":4.97,"h":5.1,"l":4.92,"c":5.03,"v":1064089600},{"d":"2007-09-19","o":5.11,"h":5.11,"l":4.98,"c":5.03,"v":1026880400},{"d":"2007-09-20","o":5.01,"h":5.06,"l":4.98,"c":5.01,"v":691840800},{"d":"2007-09-21","o":5.04,"h":5.17,"l":5.01,"c":5.15,"v":1138880400},{"d":"2007-09-24","o":5.24,"h":5.35,"l":5.24,"c":5.3,"v":1052161600},{"d":"2007-09-25","o":5.24,"h":5.47,"l":5.24,"c":5.47,"v":1192550800},{"d":"2007-09-26","o":5.52,"h":5.54,"l":5.4,"c":5.46,"v":975268000},{"d":"2007-09-27","o":5.49,"h":5.52,"l":5.44,"c":5.52,"v":658198800},{"d":"2007-09-28","o":5.48,"h":5.52,"l":5.46,"c":5.48,"v":615101200},{"d":"2007-10-01","o":5.52,"h":5.62,"l":5.46,"c":5.58,"v":837068400},{"d":"2007-10-02","o":5.59,"h":5.66,"l":5.57,"c":5.66,"v":792069600},{"d":"2007-10-03","o":5.64,"h":5.68,"l":5.61,"c":5.64,"v":692518400},{"d":"2007-10-04","o":5.64,"h":5.65,"l":5.48,"c":5.58,"v":656958400},{"d":"2007-10-05","o":5.66,"h":5.77,"l":5.63,"c":5.77,"v":943471200},{"d":"2007-10-08","o":5.84,"h":6,"l":5.82,"c":6,"v":835928800},{"d":"2007-10-09","o":6.08,"h":6.11,"l":5.95,"c":5.99,"v":1104286400},{"d":"2007-10-10","o":5.98,"h":6,"l":5.91,"c":5.96,"v":667590000},{"d":"2007-10-11","o":6.05,"h":6.14,"l":5.47,"c":5.79,"v":1643992000},{"d":"2007-10-12","o":5.82,"h":5.97,"l":5.78,"c":5.97,"v":988176000},{"d":"2007-10-15","o":6,"h":6.06,"l":5.84,"c":5.96,"v":1077930000},{"d":"2007-10-16","o":5.91,"h":6.08,"l":5.9,"c":6.06,"v":1067830400},{"d":"2007-10-17","o":6.17,"h":6.18,"l":6.04,"c":6.17,"v":1127613200},{"d":"2007-10-18","o":6.12,"h":6.22,"l":6.11,"c":6.2,"v":823676000},{"d":"2007-10-19","o":6.22,"h":6.24,"l":6.07,"c":6.09,"v":1291780000},{"d":"2007-10-22","o":6.08,"h":6.25,"l":6.07,"c":6.23,"v":1649499600},{"d":"2007-10-23","o":6.73,"h":6.74,"l":6.53,"c":6.65,"v":1795164000},{"d":"2007-10-24","o":6.64,"h":6.69,"l":6.4,"c":6.64,"v":1288481600},{"d":"2007-10-25","o":6.6,"h":6.64,"l":6.49,"c":6.53,"v":973602000},{"d":"2007-10-26","o":6.62,"h":6.62,"l":6.53,"c":6.6,"v":706876800},{"d":"2007-10-29","o":6.62,"h":6.66,"l":6.6,"c":6.61,"v":540554000},{"d":"2007-10-30","o":6.65,"h":6.76,"l":6.6,"c":6.68,"v":939414000},{"d":"2007-10-31","o":6.7,"h":6.79,"l":6.61,"c":6.78,"v":833310800},{"d":"2007-11-01","o":6.74,"h":6.79,"l":6.43,"c":6.69,"v":805036400},{"d":"2007-11-02","o":6.76,"h":6.77,"l":6.55,"c":6.71,"v":1002114400},{"d":"2007-11-05","o":6.62,"h":6.75,"l":6.58,"c":6.65,"v":804176800},{"d":"2007-11-06","o":6.68,"h":6.86,"l":6.62,"c":6.85,"v":954727200},{"d":"2007-11-07","o":6.81,"h":6.88,"l":6.65,"c":6.65,"v":994327600},{"d":"2007-11-08","o":6.67,"h":6.68,"l":5.99,"c":6.27,"v":1890378000},{"d":"2007-11-09","o":6.11,"h":6.25,"l":5.9,"c":5.91,"v":1526380800},{"d":"2007-11-12","o":5.9,"h":5.99,"l":5.38,"c":5.49,"v":1769065200},{"d":"2007-11-13","o":5.74,"h":6.11,"l":5.49,"c":6.07,"v":1739446800},{"d":"2007-11-14","o":6.33,"h":6.34,"l":5.85,"c":5.93,"v":1449168000},{"d":"2007-11-15","o":5.94,"h":6.06,"l":5.72,"c":5.87,"v":1487410400},{"d":"2007-11-16","o":5.9,"h":5.97,"l":5.69,"c":5.94,"v":1383494000},{"d":"2007-11-19","o":5.93,"h":6.01,"l":5.79,"c":5.86,"v":1154428800},{"d":"2007-11-20","o":5.92,"h":6.14,"l":5.84,"c":6.03,"v":1543642800},{"d":"2007-11-21","o":5.92,"h":6.16,"l":5.88,"c":6.02,"v":1217809600},{"d":"2007-11-23","o":6.14,"h":6.14,"l":6.06,"c":6.13,"v":465757600},{"d":"2007-11-26","o":6.2,"h":6.33,"l":6.16,"c":6.16,"v":1305754800},{"d":"2007-11-27","o":6.26,"h":6.28,"l":6.07,"c":6.24,"v":1317030400},{"d":"2007-11-28","o":6.32,"h":6.45,"l":6.26,"c":6.44,"v":1150912000},{"d":"2007-11-29","o":6.41,"h":6.61,"l":6.4,"c":6.58,"v":1050926800},{"d":"2007-11-30","o":6.69,"h":6.7,"l":6.42,"c":6.51,"v":1187802000},{"d":"2007-12-03","o":6.49,"h":6.58,"l":6.35,"c":6.39,"v":961469600},{"d":"2007-12-04","o":6.33,"h":6.46,"l":6.32,"c":6.42,"v":773799600},{"d":"2007-12-05","o":6.53,"h":6.64,"l":6.51,"c":6.62,"v":892402000},{"d":"2007-12-06","o":6.65,"h":6.79,"l":6.65,"c":6.78,"v":899810800},{"d":"2007-12-07","o":6.8,"h":6.96,"l":6.72,"c":6.94,"v":1066066400},{"d":"2007-12-10","o":6.91,"h":6.99,"l":6.88,"c":6.94,"v":722377600},{"d":"2007-12-11","o":6.96,"h":7.03,"l":6.69,"c":6.73,"v":1110925200},{"d":"2007-12-12","o":6.91,"h":6.95,"l":6.63,"c":6.82,"v":1225660800},{"d":"2007-12-13","o":6.79,"h":6.86,"l":6.71,"c":6.85,"v":864617600},{"d":"2007-12-14","o":6.8,"h":6.9,"l":6.77,"c":6.8,"v":674312800},{"d":"2007-12-17","o":6.81,"h":6.88,"l":6.53,"c":6.59,"v":1024693600},{"d":"2007-12-18","o":6.66,"h":6.69,"l":6.38,"c":6.53,"v":1222603200},{"d":"2007-12-19","o":6.53,"h":6.59,"l":6.46,"c":6.54,"v":827478400},{"d":"2007-12-20","o":6.62,"h":6.71,"l":6.55,"c":6.69,"v":774057200},{"d":"2007-12-21","o":6.79,"h":6.93,"l":6.78,"c":6.93,"v":993960800},{"d":"2007-12-24","o":6.97,"h":7.12,"l":6.96,"c":7.1,"v":480202800},{"d":"2007-12-26","o":7.11,"h":7.18,"l":7.03,"c":7.11,"v":703732400},{"d":"2007-12-27","o":7.11,"h":7.25,"l":7.06,"c":7.09,"v":795527600},{"d":"2007-12-28","o":7.16,"h":7.2,"l":7.03,"c":7.14,"v":699647200},{"d":"2007-12-31","o":7.12,"h":7.16,"l":7.06,"c":7.07,"v":539333200},{"d":"2008-01-02","o":7.12,"h":7.15,"l":6.88,"c":6.96,"v":1079178800},{"d":"2008-01-03","o":6.98,"h":7.05,"l":6.88,"c":6.96,"v":842066400},{"d":"2008-01-04","o":6.84,"h":6.89,"l":6.39,"c":6.43,"v":1455832000},{"d":"2008-01-07","o":6.47,"h":6.56,"l":6.08,"c":6.34,"v":2072193200},{"d":"2008-01-08","o":6.43,"h":6.52,"l":6.1,"c":6.12,"v":1523816000},{"d":"2008-01-09","o":6.12,"h":6.41,"l":6.01,"c":6.41,"v":1813882000},{"d":"2008-01-10","o":6.34,"h":6.46,"l":6.26,"c":6.36,"v":1482975200},{"d":"2008-01-11","o":6.29,"h":6.35,"l":6.07,"c":6.17,"v":1232285600},{"d":"2008-01-14","o":6.34,"h":6.41,"l":6.26,"c":6.39,"v":1100450400},{"d":"2008-01-15","o":6.35,"h":6.4,"l":5.88,"c":6.04,"v":2343278000},{"d":"2008-01-16","o":5.9,"h":6.04,"l":5.6,"c":5.7,"v":2213845200},{"d":"2008-01-17","o":5.77,"h":5.91,"l":5.66,"c":5.75,"v":1757859600},{"d":"2008-01-18","o":5.78,"h":5.92,"l":5.7,"c":5.76,"v":1724343600},{"d":"2008-01-22","o":5.29,"h":5.71,"l":5.21,"c":5.56,"v":2434754000},{"d":"2008-01-23","o":4.86,"h":5,"l":4.51,"c":4.97,"v":3372969600},{"d":"2008-01-24","o":5,"h":5.03,"l":4.71,"c":4.84,"v":2005866800},{"d":"2008-01-25","o":4.96,"h":4.97,"l":4.63,"c":4.64,"v":1554739200},{"d":"2008-01-28","o":4.58,"h":4.76,"l":4.52,"c":4.64,"v":1474844000},{"d":"2008-01-29","o":4.68,"h":4.74,"l":4.61,"c":4.7,"v":1099982800},{"d":"2008-01-30","o":4.69,"h":4.84,"l":4.64,"c":4.72,"v":1243051600},{"d":"2008-01-31","o":4.62,"h":4.88,"l":4.62,"c":4.83,"v":1345674400},{"d":"2008-02-01","o":4.87,"h":4.88,"l":4.72,"c":4.78,"v":1010744000},{"d":"2008-02-04","o":4.79,"h":4.85,"l":4.69,"c":4.7,"v":899234000},{"d":"2008-02-05","o":4.66,"h":4.79,"l":4.6,"c":4.62,"v":1141042000},{"d":"2008-02-06","o":4.67,"h":4.71,"l":4.35,"c":4.36,"v":1573272400},{"d":"2008-02-07","o":4.28,"h":4.46,"l":4.19,"c":4.33,"v":2083331600},{"d":"2008-02-08","o":4.36,"h":4.49,"l":4.34,"c":4.48,"v":1355972800},{"d":"2008-02-11","o":4.57,"h":4.64,"l":4.54,"c":4.62,"v":1201432400},{"d":"2008-02-12","o":4.67,"h":4.68,"l":4.41,"c":4.46,"v":1225980000},{"d":"2008-02-13","o":4.52,"h":4.64,"l":4.49,"c":4.62,"v":968534000},{"d":"2008-02-14","o":4.62,"h":4.67,"l":4.54,"c":4.55,"v":954097200},{"d":"2008-02-15","o":4.51,"h":4.54,"l":4.43,"c":4.45,"v":901300400},{"d":"2008-02-19","o":4.5,"h":4.53,"l":4.34,"c":4.36,"v":1005046000},{"d":"2008-02-20","o":4.36,"h":4.45,"l":4.35,"c":4.42,"v":967439200},{"d":"2008-02-21","o":4.5,"h":4.52,"l":4.32,"c":4.34,"v":938114800},{"d":"2008-02-22","o":4.37,"h":4.38,"l":4.14,"c":4.27,"v":1529878000},{"d":"2008-02-25","o":4.24,"h":4.29,"l":4.17,"c":4.28,"v":1256774400},{"d":"2008-02-26","o":4.2,"h":4.32,"l":4.12,"c":4.26,"v":1504888000},{"d":"2008-02-27","o":4.22,"h":4.39,"l":4.22,"c":4.39,"v":1475138000},{"d":"2008-02-28","o":4.54,"h":4.72,"l":4.49,"c":4.64,"v":1618254400},{"d":"2008-02-29","o":4.62,"h":4.65,"l":4.46,"c":4.47,"v":1255480800},{"d":"2008-03-03","o":4.44,"h":4.5,"l":4.21,"c":4.35,"v":1593043200},{"d":"2008-03-04","o":4.36,"h":4.46,"l":4.3,"c":4.45,"v":1785383600},{"d":"2008-03-05","o":4.41,"h":4.47,"l":4.37,"c":4.45,"v":1221836000},{"d":"2008-03-06","o":4.45,"h":4.55,"l":4.31,"c":4.32,"v":1473698800},{"d":"2008-03-07","o":4.3,"h":4.39,"l":4.25,"c":4.37,"v":1230462800},{"d":"2008-03-10","o":4.36,"h":4.41,"l":4.26,"c":4.27,"v":999588800},{"d":"2008-03-11","o":4.43,"h":4.55,"l":4.36,"c":4.55,"v":1163943200},{"d":"2008-03-12","o":4.54,"h":4.6,"l":4.47,"c":4.5,"v":1059629200},{"d":"2008-03-13","o":4.43,"h":4.62,"l":4.39,"c":4.57,"v":1262102800},{"d":"2008-03-14","o":4.64,"h":4.65,"l":4.44,"c":4.52,"v":1156640800},{"d":"2008-03-17","o":4.38,"h":4.59,"l":4.38,"c":4.53,"v":1072598800},{"d":"2008-03-18","o":4.61,"h":4.75,"l":4.6,"c":4.74,"v":1205120000},{"d":"2008-03-19","o":4.75,"h":4.8,"l":4.63,"c":4.63,"v":1010536800},{"d":"2008-03-20","o":4.68,"h":4.76,"l":4.61,"c":4.76,"v":908787600},{"d":"2008-03-24","o":4.79,"h":5.03,"l":4.77,"c":4.98,"v":1066920400},{"d":"2008-03-25","o":5,"h":5.11,"l":4.9,"c":5.03,"v":1052391200},{"d":"2008-03-26","o":5.03,"h":5.2,"l":5.02,"c":5.18,"v":1182084400},{"d":"2008-03-27","o":5.18,"h":5.19,"l":5,"c":5.01,"v":999829600},{"d":"2008-03-28","o":5.06,"h":5.17,"l":5.06,"c":5.11,"v":714610400},{"d":"2008-03-31","o":5.12,"h":5.2,"l":5.09,"c":5.12,"v":768065200},{"d":"2008-04-01","o":5.22,"h":5.34,"l":5.13,"c":5.34,"v":1032567200},{"d":"2008-04-02","o":5.31,"h":5.4,"l":5.21,"c":5.27,"v":1044968400},{"d":"2008-04-03","o":5.25,"h":5.49,"l":5.25,"c":5.41,"v":1051568000},{"d":"2008-04-04","o":5.44,"h":5.53,"l":5.38,"c":5.47,"v":854417200},{"d":"2008-04-07","o":5.58,"h":5.7,"l":5.54,"c":5.57,"v":1158326400},{"d":"2008-04-08","o":5.48,"h":5.59,"l":5.44,"c":5.46,"v":1014294400},{"d":"2008-04-09","o":5.48,"h":5.5,"l":5.37,"c":5.41,"v":873398400},{"d":"2008-04-10","o":5.4,"h":5.55,"l":5.38,"c":5.52,"v":955763200},{"d":"2008-04-11","o":5.45,"h":5.47,"l":5.23,"c":5.26,"v":1210076000},{"d":"2008-04-14","o":5.24,"h":5.33,"l":5.16,"c":5.28,"v":845087600},{"d":"2008-04-15","o":5.34,"h":5.35,"l":5.2,"c":5.3,"v":698037200},{"d":"2008-04-16","o":5.42,"h":5.5,"l":5.38,"c":5.49,"v":795774000},{"d":"2008-04-17","o":5.51,"h":5.57,"l":5.48,"c":5.52,"v":704267200},{"d":"2008-04-18","o":5.68,"h":5.8,"l":5.66,"c":5.75,"v":1026765600},{"d":"2008-04-21","o":5.79,"h":6.02,"l":5.78,"c":6.01,"v":1039152800},{"d":"2008-04-22","o":5.98,"h":6,"l":5.65,"c":5.72,"v":1439572400},{"d":"2008-04-23","o":5.86,"h":5.89,"l":5.75,"c":5.82,"v":1504190800},{"d":"2008-04-24","o":5.91,"h":6.07,"l":5.69,"c":6.03,"v":1696066400},{"d":"2008-04-25","o":6.1,"h":6.11,"l":5.94,"c":6.06,"v":992474000},{"d":"2008-04-28","o":6.06,"h":6.21,"l":6.04,"c":6.15,"v":787214400},{"d":"2008-04-29","o":6.11,"h":6.27,"l":6.08,"c":6.25,"v":923476400},{"d":"2008-04-30","o":6.29,"h":6.43,"l":6.18,"c":6.21,"v":1139524400},{"d":"2008-05-01","o":6.25,"h":6.43,"l":6.24,"c":6.43,"v":903576800},{"d":"2008-05-02","o":6.44,"h":6.5,"l":6.38,"c":6.46,"v":1006082000},{"d":"2008-05-05","o":6.5,"h":6.62,"l":6.47,"c":6.6,"v":854557200},{"d":"2008-05-06","o":6.59,"h":6.68,"l":6.51,"c":6.67,"v":918870400},{"d":"2008-05-07","o":6.64,"h":6.72,"l":6.45,"c":6.52,"v":1157133600},{"d":"2008-05-08","o":6.56,"h":6.66,"l":6.54,"c":6.61,"v":899085600},{"d":"2008-05-09","o":6.54,"h":6.58,"l":6.48,"c":6.55,"v":673072400},{"d":"2008-05-12","o":6.61,"h":6.75,"l":6.53,"c":6.72,"v":818563200},{"d":"2008-05-13","o":6.74,"h":6.84,"l":6.71,"c":6.78,"v":823236400},{"d":"2008-05-14","o":6.83,"h":6.87,"l":6.63,"c":6.65,"v":916823600},{"d":"2008-05-15","o":6.67,"h":6.78,"l":6.58,"c":6.78,"v":873208000},{"d":"2008-05-16","o":6.79,"h":6.8,"l":6.68,"c":6.7,"v":765769200},{"d":"2008-05-19","o":6.71,"h":6.74,"l":6.47,"c":6.56,"v":945820400},{"d":"2008-05-20","o":6.49,"h":6.65,"l":6.43,"c":6.64,"v":969850000},{"d":"2008-05-21","o":6.63,"h":6.71,"l":6.29,"c":6.36,"v":1157657200},{"d":"2008-05-22","o":6.4,"h":6.48,"l":6.14,"c":6.32,"v":1206735600},{"d":"2008-05-23","o":6.46,"h":6.5,"l":6.35,"c":6.47,"v":906917200},{"d":"2008-05-27","o":6.53,"h":6.66,"l":6.49,"c":6.66,"v":789905200},{"d":"2008-05-28","o":6.69,"h":6.71,"l":6.56,"c":6.68,"v":743979600},{"d":"2008-05-29","o":6.67,"h":6.72,"l":6.62,"c":6.67,"v":647186400},{"d":"2008-05-30","o":6.69,"h":6.77,"l":6.69,"c":6.74,"v":610184400},{"d":"2008-06-02","o":6.74,"h":6.77,"l":6.59,"c":6.65,"v":679840000},{"d":"2008-06-03","o":6.67,"h":6.72,"l":6.51,"c":6.62,"v":750520400},{"d":"2008-06-04","o":6.57,"h":6.68,"l":6.54,"c":6.61,"v":726983600},{"d":"2008-06-05","o":6.66,"h":6.78,"l":6.63,"c":6.77,"v":755445600},{"d":"2008-06-06","o":6.71,"h":6.78,"l":6.63,"c":6.63,"v":966422800},{"d":"2008-06-09","o":6.6,"h":6.61,"l":6.28,"c":6.49,"v":1888392800},{"d":"2008-06-10","o":6.45,"h":6.67,"l":6.39,"c":6.63,"v":1140941200},{"d":"2008-06-11","o":6.58,"h":6.64,"l":6.41,"c":6.46,"v":961550800},{"d":"2008-06-12","o":6.48,"h":6.52,"l":6.11,"c":6.19,"v":1308333600},{"d":"2008-06-13","o":6.13,"h":6.22,"l":5.9,"c":6.16,"v":1345957200},{"d":"2008-06-16","o":6.12,"h":6.35,"l":6.04,"c":6.32,"v":1051730400},{"d":"2008-06-17","o":6.36,"h":6.5,"l":6.34,"c":6.48,"v":899656800},{"d":"2008-06-18","o":6.47,"h":6.51,"l":6.33,"c":6.38,"v":811468000},{"d":"2008-06-19","o":6.38,"h":6.51,"l":6.31,"c":6.46,"v":791949200},{"d":"2008-06-20","o":6.41,"h":6.46,"l":6.25,"c":6.26,"v":888367200},{"d":"2008-06-23","o":6.24,"h":6.28,"l":6.13,"c":6.18,"v":645780800},{"d":"2008-06-24","o":6.16,"h":6.28,"l":6.13,"c":6.19,"v":621947200},{"d":"2008-06-25","o":6.24,"h":6.39,"l":6.21,"c":6.34,"v":644450800},{"d":"2008-06-26","o":6.22,"h":6.24,"l":6,"c":6.01,"v":869610000},{"d":"2008-06-27","o":5.95,"h":6.09,"l":5.86,"c":6.07,"v":1042249600},{"d":"2008-06-30","o":6.08,"h":6.14,"l":5.95,"c":5.98,"v":684196800},{"d":"2008-07-01","o":5.87,"h":6.24,"l":5.86,"c":6.24,"v":1111280800},{"d":"2008-07-02","o":6.26,"h":6.34,"l":6.01,"c":6.01,"v":837519200},{"d":"2008-07-03","o":6.06,"h":6.15,"l":5.92,"c":6.08,"v":523362000},{"d":"2008-07-07","o":6.18,"h":6.33,"l":6.14,"c":6.26,"v":820391600},{"d":"2008-07-08","o":6.26,"h":6.42,"l":6.17,"c":6.41,"v":888350400},{"d":"2008-07-09","o":6.44,"h":6.46,"l":6.22,"c":6.22,"v":895776000},{"d":"2008-07-10","o":6.25,"h":6.33,"l":6.12,"c":6.31,"v":840688800},{"d":"2008-07-11","o":6.27,"h":6.33,"l":6.11,"c":6.16,"v":930011600},{"d":"2008-07-14","o":6.4,"h":6.4,"l":6.18,"c":6.21,"v":886054400},{"d":"2008-07-15","o":6.16,"h":6.2,"l":5.94,"c":6.06,"v":1040043200},{"d":"2008-07-16","o":6.08,"h":6.18,"l":6.02,"c":6.17,"v":747790400},{"d":"2008-07-17","o":6.22,"h":6.25,"l":6.12,"c":6.14,"v":757526000},{"d":"2008-07-18","o":6.02,"h":6.06,"l":5.89,"c":5.9,"v":868414400},{"d":"2008-07-21","o":5.96,"h":5.98,"l":5.75,"c":5.94,"v":1360469600},{"d":"2008-07-22","o":5.32,"h":5.81,"l":5.23,"c":5.79,"v":1879592400},{"d":"2008-07-23","o":5.89,"h":6.01,"l":5.77,"c":5.94,"v":1061768400},{"d":"2008-07-24","o":5.87,"h":5.9,"l":5.66,"c":5.68,"v":839619200},{"d":"2008-07-25","o":5.73,"h":5.82,"l":5.67,"c":5.79,"v":633637200},{"d":"2008-07-28","o":5.8,"h":5.8,"l":5.5,"c":5.51,"v":780712800},{"d":"2008-07-29","o":5.55,"h":5.69,"l":5.49,"c":5.61,"v":684070800},{"d":"2008-07-30","o":5.64,"h":5.73,"l":5.57,"c":5.71,"v":725183200},{"d":"2008-07-31","o":5.63,"h":5.79,"l":5.61,"c":5.68,"v":637498400},{"d":"2008-08-01","o":5.71,"h":5.71,"l":5.56,"c":5.59,"v":544639200},{"d":"2008-08-04","o":5.59,"h":5.64,"l":5.46,"c":5.47,"v":592527600},{"d":"2008-08-05","o":5.55,"h":5.74,"l":5.53,"c":5.74,"v":688371600},{"d":"2008-08-06","o":5.71,"h":5.98,"l":5.64,"c":5.86,"v":791408800},{"d":"2008-08-07","o":5.81,"h":5.93,"l":5.77,"c":5.84,"v":672372400},{"d":"2008-08-08","o":5.85,"h":6.06,"l":5.85,"c":6.06,"v":713997200},{"d":"2008-08-11","o":6.07,"h":6.3,"l":6.06,"c":6.2,"v":891304400},{"d":"2008-08-12","o":6.2,"h":6.4,"l":6.2,"c":6.31,"v":836278800},{"d":"2008-08-13","o":6.36,"h":6.43,"l":6.28,"c":6.4,"v":842346400},{"d":"2008-08-14","o":6.37,"h":6.44,"l":6.35,"c":6.4,"v":711300800},{"d":"2008-08-15","o":6.39,"h":6.42,"l":6.25,"c":6.28,"v":708251600},{"d":"2008-08-18","o":6.27,"h":6.35,"l":6.21,"c":6.26,"v":552014400},{"d":"2008-08-19","o":6.23,"h":6.32,"l":6.14,"c":6.2,"v":616204400},{"d":"2008-08-20","o":6.24,"h":6.32,"l":6.2,"c":6.28,"v":506951200},{"d":"2008-08-21","o":6.23,"h":6.27,"l":6.14,"c":6.22,"v":539744800},{"d":"2008-08-22","o":6.28,"h":6.34,"l":6.27,"c":6.31,"v":439611200},{"d":"2008-08-25","o":6.29,"h":6.29,"l":6.13,"c":6.16,"v":484425200},{"d":"2008-08-26","o":6.17,"h":6.25,"l":6.16,"c":6.2,"v":445550000},{"d":"2008-08-27","o":6.19,"h":6.28,"l":6.15,"c":6.24,"v":477780800},{"d":"2008-08-28","o":6.26,"h":6.29,"l":6.17,"c":6.2,"v":431384800},{"d":"2008-08-29","o":6.18,"h":6.2,"l":6.04,"c":6.05,"v":599289600},{"d":"2008-09-02","o":6.16,"h":6.2,"l":5.89,"c":5.94,"v":780763200},{"d":"2008-09-03","o":5.96,"h":6.02,"l":5.86,"c":5.96,"v":734834800},{"d":"2008-09-04","o":5.92,"h":6,"l":5.74,"c":5.76,"v":743386000},{"d":"2008-09-05","o":5.66,"h":5.8,"l":5.63,"c":5.72,"v":786884000},{"d":"2008-09-08","o":5.88,"h":5.89,"l":5.41,"c":5.64,"v":1045979200},{"d":"2008-09-09","o":5.6,"h":5.71,"l":5.35,"c":5.42,"v":1245025600},{"d":"2008-09-10","o":5.44,"h":5.54,"l":5.31,"c":5.41,"v":973142800},{"d":"2008-09-11","o":5.29,"h":5.46,"l":5.21,"c":5.45,"v":971135200},{"d":"2008-09-12","o":5.39,"h":5.39,"l":5.23,"c":5.32,"v":793027200},{"d":"2008-09-15","o":5.07,"h":5.27,"l":5.01,"c":5.01,"v":920634400},{"d":"2008-09-16","o":4.78,"h":5.09,"l":4.72,"c":5,"v":1199836400},{"d":"2008-09-17","o":4.95,"h":4.95,"l":4.57,"c":4.57,"v":1200455200},{"d":"2008-09-18","o":4.66,"h":4.84,"l":4.31,"c":4.79,"v":1676253600},{"d":"2008-09-19","o":5.09,"h":5.15,"l":4.87,"c":5.03,"v":1430875600},{"d":"2008-09-22","o":5,"h":5.01,"l":4.67,"c":4.68,"v":856713200},{"d":"2008-09-23","o":4.71,"h":4.85,"l":4.52,"c":4.53,"v":1280364400},{"d":"2008-09-24","o":4.55,"h":4.68,"l":4.47,"c":4.6,"v":1047015200},{"d":"2008-09-25","o":4.64,"h":4.81,"l":4.59,"c":4.71,"v":1006045600},{"d":"2008-09-26","o":4.46,"h":4.64,"l":4.39,"c":4.58,"v":1126451200},{"d":"2008-09-29","o":4.27,"h":4.27,"l":3.59,"c":3.76,"v":2622057200},{"d":"2008-09-30","o":3.87,"h":4.11,"l":3.8,"c":4.06,"v":1626682400},{"d":"2008-10-01","o":4,"h":4.01,"l":3.84,"c":3.9,"v":1296484000},{"d":"2008-10-02","o":3.86,"h":3.89,"l":3.57,"c":3.58,"v":1609364400},{"d":"2008-10-03","o":3.71,"h":3.8,"l":3.38,"c":3.47,"v":2294398400},{"d":"2008-10-06","o":3.28,"h":3.53,"l":3.13,"c":3.51,"v":2107417200},{"d":"2008-10-07","o":3.59,"h":3.62,"l":3.18,"c":3.18,"v":1878772000},{"d":"2008-10-08","o":3.07,"h":3.44,"l":3.06,"c":3.21,"v":2207741200},{"d":"2008-10-09","o":3.33,"h":3.42,"l":3.09,"c":3.17,"v":1617383600},{"d":"2008-10-10","o":3.06,"h":3.57,"l":3.04,"c":3.46,"v":2219299600},{"d":"2008-10-13","o":3.73,"h":3.95,"l":3.61,"c":3.94,"v":1539076000},{"d":"2008-10-14","o":4.15,"h":4.16,"l":3.68,"c":3.72,"v":1980994400},{"d":"2008-10-15","o":3.71,"h":3.82,"l":3.5,"c":3.5,"v":1584175600},{"d":"2008-10-16","o":3.56,"h":3.69,"l":3.28,"c":3.64,"v":1980521200},{"d":"2008-10-17","o":3.56,"h":3.64,"l":3.07,"c":3.48,"v":1762227600},{"d":"2008-10-20","o":3.56,"h":3.57,"l":3.34,"c":3.52,"v":1549170000},{"d":"2008-10-21","o":3.46,"h":3.5,"l":3.26,"c":3.27,"v":2193660000},{"d":"2008-10-22","o":3.48,"h":3.62,"l":3.32,"c":3.46,"v":2248808800},{"d":"2008-10-23","o":3.45,"h":3.54,"l":3.28,"c":3.51,"v":1675430400},{"d":"2008-10-24","o":3.23,"h":3.5,"l":3.22,"c":3.44,"v":1590058400},{"d":"2008-10-27","o":3.4,"h":3.49,"l":3.28,"c":3.29,"v":1208771200},{"d":"2008-10-28","o":3.41,"h":3.59,"l":3.3,"c":3.57,"v":1634133200},{"d":"2008-10-29","o":3.6,"h":3.91,"l":3.57,"c":3.73,"v":1950978400},{"d":"2008-10-30","o":3.87,"h":4.01,"l":3.84,"c":3.97,"v":1638089600},{"d":"2008-10-31","o":3.84,"h":3.96,"l":3.76,"c":3.84,"v":1659756000},{"d":"2008-11-03","o":3.78,"h":3.9,"l":3.74,"c":3.82,"v":1057938000},{"d":"2008-11-04","o":3.93,"h":3.99,"l":3.81,"c":3.96,"v":1398681200},{"d":"2008-11-05","o":3.89,"h":3.92,"l":3.68,"c":3.69,"v":1256455200},{"d":"2008-11-06","o":3.61,"h":3.67,"l":3.5,"c":3.54,"v":1319074400},{"d":"2008-11-07","o":3.54,"h":3.57,"l":3.42,"c":3.51,"v":1095253600},{"d":"2008-11-10","o":3.58,"h":3.59,"l":3.38,"c":3.42,"v":1123822000},{"d":"2008-11-11","o":3.39,"h":3.47,"l":3.3,"c":3.38,"v":1224538000},{"d":"2008-11-12","o":3.3,"h":3.33,"l":3.21,"c":3.22,"v":1178976400},{"d":"2008-11-13","o":3.21,"h":3.44,"l":3.07,"c":3.44,"v":1854087200},{"d":"2008-11-14","o":3.35,"h":3.36,"l":3.21,"c":3.22,"v":1405266800},{"d":"2008-11-17","o":3.16,"h":3.23,"l":3.12,"c":3.15,"v":1162526400},{"d":"2008-11-18","o":3.2,"h":3.25,"l":3.1,"c":3.21,"v":1209695200},{"d":"2008-11-19","o":3.19,"h":3.27,"l":3.08,"c":3.08,"v":1171900800},{"d":"2008-11-20","o":3.04,"h":3.09,"l":2.86,"c":2.87,"v":1716814400},{"d":"2008-11-21","o":2.93,"h":3,"l":2.83,"c":2.95,"v":1569271200},{"d":"2008-11-24","o":3.04,"h":3.39,"l":3.03,"c":3.32,"v":1442257600},{"d":"2008-11-25","o":3.38,"h":3.38,"l":3.15,"c":3.24,"v":1235292800},{"d":"2008-11-26","o":3.21,"h":3.4,"l":3.21,"c":3.39,"v":899836000},{"d":"2008-11-28","o":3.38,"h":3.38,"l":3.28,"c":3.31,"v":297774400},{"d":"2008-12-01","o":3.26,"h":3.3,"l":3.18,"c":3.18,"v":923767600},{"d":"2008-12-02","o":3.22,"h":3.31,"l":3.09,"c":3.3,"v":1148722400},{"d":"2008-12-03","o":3.19,"h":3.44,"l":3.17,"c":3.42,"v":1338680000},{"d":"2008-12-04","o":3.37,"h":3.4,"l":3.18,"c":3.26,"v":1091370000},{"d":"2008-12-05","o":3.23,"h":3.37,"l":3.17,"c":3.36,"v":1043795200},{"d":"2008-12-08","o":3.47,"h":3.6,"l":3.42,"c":3.56,"v":1185142000},{"d":"2008-12-09","o":3.5,"h":3.7,"l":3.47,"c":3.57,"v":1203496000},{"d":"2008-12-10","o":3.5,"h":3.55,"l":3.45,"c":3.51,"v":938047600},{"d":"2008-12-11","o":3.48,"h":3.62,"l":3.39,"c":3.39,"v":1040617200},{"d":"2008-12-12","o":3.31,"h":3.54,"l":3.3,"c":3.51,"v":1041174400},{"d":"2008-12-15","o":3.43,"h":3.44,"l":3.32,"c":3.38,"v":891758000},{"d":"2008-12-16","o":3.36,"h":3.45,"l":3.31,"c":3.41,"v":1093506400},{"d":"2008-12-17","o":3.25,"h":3.25,"l":3.14,"c":3.18,"v":1293860400},{"d":"2008-12-18","o":3.19,"h":3.24,"l":3.16,"c":3.19,"v":857416000},{"d":"2008-12-19","o":3.21,"h":3.25,"l":3.17,"c":3.21,"v":801920000},{"d":"2008-12-22","o":3.21,"h":3.22,"l":3.02,"c":3.06,"v":844740400},{"d":"2008-12-23","o":3.1,"h":3.14,"l":3.07,"c":3.09,"v":635031600},{"d":"2008-12-24","o":3.08,"h":3.08,"l":3.02,"c":3.04,"v":271334000},{"d":"2008-12-26","o":3.09,"h":3.12,"l":3.04,"c":3.06,"v":308324800},{"d":"2008-12-29","o":3.09,"h":3.13,"l":3.04,"c":3.09,"v":686000000},{"d":"2008-12-30","o":3.12,"h":3.14,"l":3.03,"c":3.08,"v":967601600},{"d":"2008-12-31","o":3.07,"h":3.13,"l":3.05,"c":3.05,"v":607541200},{"d":"2009-01-02","o":3.07,"h":3.25,"l":3.04,"c":3.24,"v":746015200},{"d":"2009-01-05","o":3.33,"h":3.43,"l":3.31,"c":3.38,"v":1181608400},{"d":"2009-01-06","o":3.43,"h":3.47,"l":3.3,"c":3.32,"v":1289310400},{"d":"2009-01-07","o":3.28,"h":3.3,"l":3.22,"c":3.25,"v":753048800},{"d":"2009-01-08","o":3.23,"h":3.33,"l":3.22,"c":3.31,"v":673500800},{"d":"2009-01-09","o":3.33,"h":3.34,"l":3.22,"c":3.23,"v":546845600},{"d":"2009-01-12","o":3.23,"h":3.25,"l":3.13,"c":3.17,"v":617716400},{"d":"2009-01-13","o":3.15,"h":3.2,"l":3.08,"c":3.13,"v":798397600},{"d":"2009-01-14","o":3.08,"h":3.12,"l":3.03,"c":3.05,"v":1021664000},{"d":"2009-01-15","o":2.88,"h":3,"l":2.86,"c":2.98,"v":1831634000},{"d":"2009-01-16","o":3.01,"h":3.01,"l":2.87,"c":2.94,"v":1047625600},{"d":"2009-01-20","o":2.93,"h":2.93,"l":2.79,"c":2.79,"v":919914800},{"d":"2009-01-21","o":2.84,"h":2.96,"l":2.83,"c":2.96,"v":1089270000},{"d":"2009-01-22","o":3.14,"h":3.21,"l":3.07,"c":3.16,"v":1409528400},{"d":"2009-01-23","o":3.1,"h":3.21,"l":3.09,"c":3.16,"v":763770000},{"d":"2009-01-26","o":3.17,"h":3.25,"l":3.15,"c":3.2,"v":692238400},{"d":"2009-01-27","o":3.22,"h":3.27,"l":3.2,"c":3.24,"v":618038400},{"d":"2009-01-28","o":3.29,"h":3.39,"l":3.27,"c":3.36,"v":861406000},{"d":"2009-01-29","o":3.32,"h":3.37,"l":3.31,"c":3.32,"v":592729200},{"d":"2009-01-30","o":3.31,"h":3.34,"l":3.21,"c":3.22,"v":651478800},{"d":"2009-02-02","o":3.18,"h":3.29,"l":3.17,"c":3.27,"v":558247200},{"d":"2009-02-03","o":3.28,"h":3.34,"l":3.22,"c":3.32,"v":599309200},{"d":"2009-02-04","o":3.33,"h":3.44,"l":3.33,"c":3.34,"v":808421600},{"d":"2009-02-05","o":3.31,"h":3.47,"l":3.31,"c":3.44,"v":749246400},{"d":"2009-02-06","o":3.46,"h":3.57,"l":3.46,"c":3.56,"v":687209600},{"d":"2009-02-09","o":3.57,"h":3.68,"l":3.55,"c":3.66,"v":715010800},{"d":"2009-02-10","o":3.62,"h":3.66,"l":3.47,"c":3.49,"v":849060800},{"d":"2009-02-11","o":3.44,"h":3.51,"l":3.42,"c":3.46,"v":674973600},{"d":"2009-02-12","o":3.42,"h":3.56,"l":3.42,"c":3.55,"v":817188400},{"d":"2009-02-13","o":3.54,"h":3.57,"l":3.5,"c":3.54,"v":608977600},{"d":"2009-02-17","o":3.46,"h":3.47,"l":3.37,"c":3.38,"v":678238400},{"d":"2009-02-18","o":3.39,"h":3.42,"l":3.31,"c":3.37,"v":684779200},{"d":"2009-02-19","o":3.33,"h":3.37,"l":3.22,"c":3.24,"v":922804400},{"d":"2009-02-20","o":3.19,"h":3.3,"l":3.18,"c":3.26,"v":750316000},{"d":"2009-02-23","o":3.27,"h":3.29,"l":3.09,"c":3.11,"v":786982000},{"d":"2009-02-24","o":3.12,"h":3.25,"l":3.11,"c":3.22,"v":807105600},{"d":"2009-02-25","o":3.21,"h":3.32,"l":3.19,"c":3.26,"v":833053200},{"d":"2009-02-26","o":3.29,"h":3.32,"l":3.18,"c":3.19,"v":629868400},{"d":"2009-02-27","o":3.14,"h":3.26,"l":3.13,"c":3.19,"v":706658400},{"d":"2009-03-02","o":3.15,"h":3.26,"l":3.13,"c":3.14,"v":770929600},{"d":"2009-03-03","o":3.18,"h":3.24,"l":3.14,"c":3.16,"v":724340400},{"d":"2009-03-04","o":3.22,"h":3.31,"l":3.19,"c":3.26,"v":741403600},{"d":"2009-03-05","o":3.23,"h":3.28,"l":3.16,"c":3.17,"v":706899200},{"d":"2009-03-06","o":3.15,"h":3.16,"l":2.94,"c":3.05,"v":1011147200},{"d":"2009-03-09","o":3.01,"h":3.13,"l":2.95,"c":2.97,"v":698297600},{"d":"2009-03-10","o":3.03,"h":3.18,"l":3.01,"c":3.17,"v":844258800},{"d":"2009-03-11","o":3.21,"h":3.36,"l":3.2,"c":3.31,"v":846372800},{"d":"2009-03-12","o":3.32,"h":3.45,"l":3.29,"c":3.44,"v":768457200},{"d":"2009-03-13","o":3.44,"h":3.47,"l":3.39,"c":3.43,"v":601168400},{"d":"2009-03-16","o":3.45,"h":3.48,"l":3.36,"c":3.41,"v":797244000},{"d":"2009-03-17","o":3.4,"h":3.56,"l":3.4,"c":3.56,"v":786646000},{"d":"2009-03-18","o":3.57,"h":3.7,"l":3.56,"c":3.63,"v":796037200},{"d":"2009-03-19","o":3.64,"h":3.69,"l":3.58,"c":3.63,"v":500180800},{"d":"2009-03-20","o":3.65,"h":3.68,"l":3.59,"c":3.63,"v":695587200},{"d":"2009-03-23","o":3.67,"h":3.86,"l":3.63,"c":3.85,"v":666397200},{"d":"2009-03-24","o":3.8,"h":3.91,"l":3.76,"c":3.8,"v":640612000},{"d":"2009-03-25","o":3.84,"h":3.87,"l":3.71,"c":3.8,"v":646618000},{"d":"2009-03-26","o":3.85,"h":3.93,"l":3.84,"c":3.92,"v":616252000},{"d":"2009-03-27","o":3.87,"h":3.88,"l":3.8,"c":3.82,"v":492872800},{"d":"2009-03-30","o":3.73,"h":3.75,"l":3.66,"c":3.73,"v":502796000},{"d":"2009-03-31","o":3.77,"h":3.84,"l":3.75,"c":3.75,"v":570080000},{"d":"2009-04-01","o":3.72,"h":3.89,"l":3.71,"c":3.88,"v":589372000},{"d":"2009-04-02","o":3.93,"h":4.1,"l":3.92,"c":4.03,"v":812366800},{"d":"2009-04-03","o":4.08,"h":4.15,"l":4.05,"c":4.14,"v":636241200},{"d":"2009-04-06","o":4.11,"h":4.24,"l":4.05,"c":4.23,"v":658064400},{"d":"2009-04-07","o":4.16,"h":4.17,"l":4.08,"c":4.11,"v":536580800},{"d":"2009-04-08","o":4.12,"h":4.17,"l":4.09,"c":4.15,"v":455630000},{"d":"2009-04-09","o":4.23,"h":4.29,"l":4.21,"c":4.27,"v":530756800},{"d":"2009-04-13","o":4.29,"h":4.32,"l":4.25,"c":4.29,"v":389236400},{"d":"2009-04-14","o":4.27,"h":4.29,"l":4.19,"c":4.23,"v":454622000},{"d":"2009-04-15","o":4.19,"h":4.22,"l":4.13,"c":4.2,"v":412882400},{"d":"2009-04-16","o":4.26,"h":4.4,"l":4.24,"c":4.34,"v":593446000},{"d":"2009-04-17","o":4.33,"h":4.44,"l":4.29,"c":4.41,"v":497495600},{"d":"2009-04-20","o":4.35,"h":4.39,"l":4.26,"c":4.3,"v":466466000},{"d":"2009-04-21","o":4.25,"h":4.36,"l":4.24,"c":4.35,"v":470685600},{"d":"2009-04-22","o":4.38,"h":4.48,"l":4.33,"c":4.34,"v":938767200},{"d":"2009-04-23","o":4.52,"h":4.54,"l":4.41,"c":4.48,"v":945156800},{"d":"2009-04-24","o":4.45,"h":4.47,"l":4.39,"c":4.43,"v":540764000},{"d":"2009-04-27","o":4.39,"h":4.46,"l":4.38,"c":4.45,"v":480690000},{"d":"2009-04-28","o":4.41,"h":4.51,"l":4.4,"c":4.43,"v":455856800},{"d":"2009-04-29","o":4.46,"h":4.53,"l":4.42,"c":4.47,"v":458110800},{"d":"2009-04-30","o":4.51,"h":4.54,"l":4.46,"c":4.49,"v":498489600},{"d":"2009-05-01","o":4.49,"h":4.57,"l":4.49,"c":4.54,"v":397516000},{"d":"2009-05-04","o":4.58,"h":4.72,"l":4.56,"c":4.72,"v":609358400},{"d":"2009-05-05","o":4.71,"h":4.74,"l":4.68,"c":4.74,"v":398255200},{"d":"2009-05-06","o":4.76,"h":4.77,"l":4.65,"c":4.73,"v":473538800},{"d":"2009-05-07","o":4.73,"h":4.73,"l":4.57,"c":4.61,"v":531776000},{"d":"2009-05-08","o":4.61,"h":4.69,"l":4.51,"c":4.61,"v":467964000},{"d":"2009-05-11","o":4.55,"h":4.68,"l":4.54,"c":4.63,"v":404658800},{"d":"2009-05-12","o":4.63,"h":4.63,"l":4.4,"c":4.44,"v":609481600},{"d":"2009-05-13","o":4.4,"h":4.43,"l":4.26,"c":4.27,"v":595971600},{"d":"2009-05-14","o":4.28,"h":4.41,"l":4.28,"c":4.39,"v":447826400},{"d":"2009-05-15","o":4.37,"h":4.45,"l":4.34,"c":4.37,"v":367567200},{"d":"2009-05-18","o":4.42,"h":4.53,"l":4.34,"c":4.52,"v":458841600},{"d":"2009-05-19","o":4.53,"h":4.62,"l":4.49,"c":4.55,"v":372422400},{"d":"2009-05-20","o":4.56,"h":4.61,"l":4.47,"c":4.5,"v":388584000},{"d":"2009-05-21","o":4.47,"h":4.53,"l":4.39,"c":4.43,"v":407946000},{"d":"2009-05-22","o":4.43,"h":4.43,"l":4.35,"c":4.38,"v":297998400},{"d":"2009-05-26","o":4.46,"h":4.67,"l":4.45,"c":4.67,"v":636927200},{"d":"2009-05-27","o":4.71,"h":4.82,"l":4.68,"c":4.75,"v":646422000},{"d":"2009-05-28","o":4.77,"h":4.84,"l":4.72,"c":4.82,"v":487552800},{"d":"2009-05-29","o":4.84,"h":4.85,"l":4.78,"c":4.85,"v":456534400},{"d":"2009-06-01","o":4.87,"h":5,"l":4.86,"c":4.98,"v":452499600},{"d":"2009-06-02","o":4.96,"h":5.05,"l":4.94,"c":4.98,"v":456223600},{"d":"2009-06-03","o":5,"h":5.04,"l":4.97,"c":5.03,"v":565199600},{"d":"2009-06-04","o":5,"h":5.15,"l":5,"c":5.13,"v":550634000},{"d":"2009-06-05","o":5.19,"h":5.23,"l":5.11,"c":5.17,"v":632716000},{"d":"2009-06-08","o":5.14,"h":5.15,"l":4.98,"c":5.14,"v":931652400},{"d":"2009-06-09","o":5.14,"h":5.16,"l":5.02,"c":5.1,"v":676964400},{"d":"2009-06-10","o":5.08,"h":5.08,"l":4.94,"c":5.01,"v":688623600},{"d":"2009-06-11","o":4.98,"h":5.06,"l":4.95,"c":5,"v":524823600},{"d":"2009-06-12","o":4.96,"h":4.97,"l":4.86,"c":4.89,"v":563085600},{"d":"2009-06-15","o":4.86,"h":4.89,"l":4.82,"c":4.86,"v":539750400},{"d":"2009-06-16","o":4.88,"h":4.95,"l":4.86,"c":4.87,"v":514805200},{"d":"2009-06-17","o":4.88,"h":4.91,"l":4.8,"c":4.84,"v":571412800},{"d":"2009-06-18","o":4.86,"h":4.93,"l":4.84,"c":4.85,"v":427680400},{"d":"2009-06-19","o":4.93,"h":4.98,"l":4.89,"c":4.98,"v":721856800},{"d":"2009-06-22","o":5.02,"h":5.06,"l":4.87,"c":4.91,"v":634914000},{"d":"2009-06-23","o":4.87,"h":4.89,"l":4.75,"c":4.79,"v":706532400},{"d":"2009-06-24","o":4.84,"h":4.91,"l":4.82,"c":4.86,"v":485525600},{"d":"2009-06-25","o":4.85,"h":5.01,"l":4.83,"c":4.99,"v":589447600},{"d":"2009-06-26","o":4.99,"h":5.13,"l":4.99,"c":5.09,"v":439384400},{"d":"2009-06-29","o":5.12,"h":5.14,"l":5.05,"c":5.07,"v":567616000},{"d":"2009-06-30","o":5.09,"h":5.14,"l":5.06,"c":5.09,"v":434224000},{"d":"2009-07-01","o":5.12,"h":5.17,"l":5.09,"c":5.1,"v":414178800},{"d":"2009-07-02","o":5.04,"h":5.1,"l":4.99,"c":5,"v":370479200},{"d":"2009-07-06","o":4.95,"h":4.96,"l":4.87,"c":4.95,"v":498688400},{"d":"2009-07-07","o":4.95,"h":4.99,"l":4.83,"c":4.84,"v":461596800},{"d":"2009-07-08","o":4.85,"h":4.93,"l":4.8,"c":4.9,"v":575929200},{"d":"2009-07-09","o":4.92,"h":4.93,"l":4.85,"c":4.87,"v":343025200},{"d":"2009-07-10","o":4.87,"h":4.96,"l":4.87,"c":4.95,"v":445275600},{"d":"2009-07-13","o":4.98,"h":5.08,"l":4.91,"c":5.08,"v":483501200},{"d":"2009-07-14","o":5.07,"h":5.11,"l":5.04,"c":5.08,"v":347247600},{"d":"2009-07-15","o":5.18,"h":5.25,"l":5.15,"c":5.25,"v":485587200},{"d":"2009-07-16","o":5.21,"h":5.29,"l":5.2,"c":5.27,"v":393570800},{"d":"2009-07-17","o":5.32,"h":5.43,"l":5.31,"c":5.42,"v":602154000},{"d":"2009-07-20","o":5.47,"h":5.54,"l":5.39,"c":5.46,"v":735526400},{"d":"2009-07-21","o":5.47,"h":5.48,"l":5.35,"c":5.41,"v":874781600},{"d":"2009-07-22","o":5.64,"h":5.67,"l":5.58,"c":5.6,"v":874104000},{"d":"2009-07-23","o":5.59,"h":5.66,"l":5.56,"c":5.64,"v":526962800},{"d":"2009-07-24","o":5.61,"h":5.71,"l":5.59,"c":5.71,"v":438362400},{"d":"2009-07-27","o":5.72,"h":5.75,"l":5.62,"c":5.72,"v":433311200},{"d":"2009-07-28","o":5.67,"h":5.72,"l":5.63,"c":5.71,"v":363554800},{"d":"2009-07-29","o":5.68,"h":5.73,"l":5.65,"c":5.72,"v":382158000},{"d":"2009-07-30","o":5.78,"h":5.88,"l":5.77,"c":5.81,"v":469604800},{"d":"2009-07-31","o":5.82,"h":5.89,"l":5.82,"c":5.84,"v":422536800},{"d":"2009-08-03","o":5.9,"h":5.95,"l":5.89,"c":5.94,"v":394240000},{"d":"2009-08-04","o":5.89,"h":5.91,"l":5.86,"c":5.91,"v":395810800},{"d":"2009-08-05","o":5.92,"h":5.98,"l":5.86,"c":5.9,"v":423183600},{"d":"2009-08-06","o":5.91,"h":5.95,"l":5.82,"c":5.85,"v":341616800},{"d":"2009-08-07","o":5.91,"h":5.95,"l":5.89,"c":5.91,"v":387354800},{"d":"2009-08-10","o":5.92,"h":5.95,"l":5.84,"c":5.88,"v":300294400},{"d":"2009-08-11","o":5.85,"h":5.87,"l":5.78,"c":5.82,"v":355342400},{"d":"2009-08-12","o":5.81,"h":5.95,"l":5.8,"c":5.9,"v":445071200},{"d":"2009-08-13","o":5.95,"h":6.02,"l":5.95,"c":6.01,"v":439980800},{"d":"2009-08-14","o":6,"h":6.01,"l":5.91,"c":5.96,"v":305816000},{"d":"2009-08-17","o":5.84,"h":5.84,"l":5.69,"c":5.7,"v":524381200},{"d":"2009-08-18","o":5.77,"h":5.87,"l":5.76,"c":5.86,"v":431152400},{"d":"2009-08-19","o":5.81,"h":5.9,"l":5.8,"c":5.88,"v":413271600},{"d":"2009-08-20","o":5.89,"h":5.95,"l":5.88,"c":5.94,"v":342031200},{"d":"2009-08-21","o":5.99,"h":6.05,"l":5.96,"c":6.04,"v":416074400},{"d":"2009-08-24","o":6.08,"h":6.1,"l":6.01,"c":6.04,"v":406929600},{"d":"2009-08-25","o":6.05,"h":6.11,"l":6.04,"c":6.05,"v":324354800},{"d":"2009-08-26","o":6.03,"h":6.06,"l":5.96,"c":5.98,"v":303998800},{"d":"2009-08-27","o":6.03,"h":6.06,"l":5.89,"c":6.05,"v":449181600},{"d":"2009-08-28","o":6.15,"h":6.16,"l":6.02,"c":6.07,"v":453700800},{"d":"2009-08-31","o":6.01,"h":6.03,"l":5.95,"c":6.01,"v":311337600},{"d":"2009-09-01","o":6,"h":6.07,"l":5.89,"c":5.9,"v":469028000},{"d":"2009-09-02","o":5.88,"h":5.99,"l":5.86,"c":5.9,"v":364249200},{"d":"2009-09-03","o":5.94,"h":5.97,"l":5.89,"c":5.95,"v":293955200},{"d":"2009-09-04","o":5.97,"h":6.1,"l":5.97,"c":6.08,"v":374628800},{"d":"2009-09-08","o":6.18,"h":6.18,"l":6.14,"c":6.18,"v":315047600},{"d":"2009-09-09","o":6.17,"h":6.23,"l":6.06,"c":6.11,"v":811087200},{"d":"2009-09-10","o":6.14,"h":6.19,"l":6.1,"c":6.16,"v":491134000},{"d":"2009-09-11","o":6.18,"h":6.18,"l":6.1,"c":6.15,"v":348961200},{"d":"2009-09-14","o":6.1,"h":6.21,"l":6.08,"c":6.2,"v":322011200},{"d":"2009-09-15","o":6.22,"h":6.27,"l":6.2,"c":6.26,"v":426470800},{"d":"2009-09-16","o":6.36,"h":6.53,"l":6.35,"c":6.5,"v":754023200},{"d":"2009-09-17","o":6.5,"h":6.67,"l":6.5,"c":6.59,"v":810572000},{"d":"2009-09-18","o":6.64,"h":6.66,"l":6.6,"c":6.61,"v":601582800},{"d":"2009-09-21","o":6.58,"h":6.61,"l":6.49,"c":6.57,"v":437715600},{"d":"2009-09-22","o":6.61,"h":6.62,"l":6.53,"c":6.59,"v":356753600},{"d":"2009-09-23","o":6.62,"h":6.75,"l":6.61,"c":6.62,"v":593563600},{"d":"2009-09-24","o":6.69,"h":6.7,"l":6.53,"c":6.57,"v":550880400},{"d":"2009-09-25","o":6.5,"h":6.62,"l":6.48,"c":6.51,"v":445239200},{"d":"2009-09-28","o":6.57,"h":6.67,"l":6.55,"c":6.65,"v":337444800},{"d":"2009-09-29","o":6.67,"h":6.69,"l":6.58,"c":6.62,"v":345385600},{"d":"2009-09-30","o":6.65,"h":6.66,"l":6.52,"c":6.62,"v":539585200},{"d":"2009-10-01","o":6.62,"h":6.65,"l":6.45,"c":6.46,"v":524711600},{"d":"2009-10-02","o":6.48,"h":6.64,"l":6.48,"c":6.6,"v":553308000},{"d":"2009-10-05","o":6.65,"h":6.67,"l":6.58,"c":6.64,"v":423133200},{"d":"2009-10-06","o":6.7,"h":6.79,"l":6.69,"c":6.79,"v":605085600},{"d":"2009-10-07","o":6.78,"h":6.81,"l":6.75,"c":6.79,"v":465668000},{"d":"2009-10-08","o":6.81,"h":6.84,"l":6.75,"c":6.76,"v":438211200},{"d":"2009-10-09","o":6.75,"h":6.81,"l":6.74,"c":6.8,"v":293272000},{"d":"2009-10-12","o":6.82,"h":6.84,"l":6.77,"c":6.81,"v":288024800},{"d":"2009-10-13","o":6.81,"h":6.83,"l":6.78,"c":6.79,"v":348020400},{"d":"2009-10-14","o":6.87,"h":6.87,"l":6.79,"c":6.83,"v":375510800},{"d":"2009-10-15","o":6.77,"h":6.82,"l":6.77,"c":6.81,"v":373556400},{"d":"2009-10-16","o":6.76,"h":6.8,"l":6.71,"c":6.72,"v":431426800},{"d":"2009-10-19","o":6.71,"h":6.79,"l":6.63,"c":6.78,"v":942230800},{"d":"2009-10-20","o":7.16,"h":7.21,"l":7.07,"c":7.1,"v":1141039200},{"d":"2009-10-21","o":7.13,"h":7.45,"l":7.12,"c":7.32,"v":1193726800},{"d":"2009-10-22","o":7.31,"h":7.42,"l":7.23,"c":7.33,"v":791392000},{"d":"2009-10-23","o":7.35,"h":7.35,"l":7.26,"c":7.28,"v":420786800},{"d":"2009-10-26","o":7.27,"h":7.38,"l":7.15,"c":7.23,"v":484338400},{"d":"2009-10-27","o":7.2,"h":7.24,"l":7.02,"c":7.05,"v":756551600},{"d":"2009-10-28","o":7.06,"h":7.07,"l":6.82,"c":6.87,"v":818386800},{"d":"2009-10-29","o":6.96,"h":7.03,"l":6.86,"c":7.01,"v":570270400},{"d":"2009-10-30","o":7,"h":7.03,"l":6.72,"c":6.73,"v":717525200},{"d":"2009-11-02","o":6.78,"h":6.89,"l":6.63,"c":6.76,"v":678983200},{"d":"2009-11-03","o":6.71,"h":6.77,"l":6.64,"c":6.74,"v":522541600},{"d":"2009-11-04","o":6.81,"h":6.92,"l":6.79,"c":6.81,"v":487530400},{"d":"2009-11-05","o":6.87,"h":6.96,"l":6.85,"c":6.93,"v":384801200},{"d":"2009-11-06","o":6.88,"h":6.97,"l":6.87,"c":6.94,"v":295097600},{"d":"2009-11-09","o":7.03,"h":7.21,"l":7.01,"c":7.2,"v":528855600},{"d":"2009-11-10","o":7.18,"h":7.32,"l":7.18,"c":7.25,"v":401195200},{"d":"2009-11-11","o":7.31,"h":7.32,"l":7.21,"c":7.26,"v":443870000},{"d":"2009-11-12","o":7.26,"h":7.32,"l":7.19,"c":7.21,"v":363731200},{"d":"2009-11-13","o":7.25,"h":7.32,"l":7.22,"c":7.3,"v":343240800},{"d":"2009-11-16","o":7.34,"h":7.43,"l":7.32,"c":7.38,"v":485206400},{"d":"2009-11-17","o":7.36,"h":7.41,"l":7.32,"c":7.39,"v":396513600},{"d":"2009-11-18","o":7.38,"h":7.39,"l":7.29,"c":7.36,"v":374320800},{"d":"2009-11-19","o":7.31,"h":7.31,"l":7.14,"c":7.16,"v":542326400},{"d":"2009-11-20","o":7.11,"h":7.16,"l":7.06,"c":7.14,"v":406666400},{"d":"2009-11-23","o":7.25,"h":7.36,"l":7.25,"c":7.35,"v":474896800},{"d":"2009-11-24","o":7.33,"h":7.35,"l":7.25,"c":7.3,"v":318438400},{"d":"2009-11-25","o":7.34,"h":7.34,"l":7.28,"c":7.29,"v":286454000},{"d":"2009-11-27","o":7.11,"h":7.25,"l":7.08,"c":7.16,"v":295257200},{"d":"2009-11-30","o":7.18,"h":7.2,"l":7.1,"c":7.14,"v":424858000},{"d":"2009-12-01","o":7.22,"h":7.24,"l":7.03,"c":7.03,"v":465763200},{"d":"2009-12-02","o":7.11,"h":7.19,"l":6.99,"c":7.01,"v":715260000},{"d":"2009-12-03","o":7.05,"h":7.11,"l":7.01,"c":7.02,"v":448719600},{"d":"2009-12-04","o":7.13,"h":7.14,"l":6.8,"c":6.9,"v":826884800},{"d":"2009-12-07","o":6.9,"h":6.92,"l":6.74,"c":6.75,"v":714758800},{"d":"2009-12-08","o":6.76,"h":6.87,"l":6.74,"c":6.78,"v":690398800},{"d":"2009-12-09","o":6.83,"h":7.08,"l":6.8,"c":7.06,"v":684782000},{"d":"2009-12-10","o":7.12,"h":7.13,"l":7,"c":7.02,"v":489669600},{"d":"2009-12-11","o":7.06,"h":7.07,"l":6.91,"c":6.95,"v":429774800},{"d":"2009-12-14","o":6.98,"h":7.05,"l":6.88,"c":7.03,"v":495790400},{"d":"2009-12-15","o":6.99,"h":7.05,"l":6.9,"c":6.93,"v":419459600},{"d":"2009-12-16","o":6.97,"h":7.02,"l":6.95,"c":6.97,"v":352984800},{"d":"2009-12-17","o":6.94,"h":6.96,"l":6.82,"c":6.85,"v":388838800},{"d":"2009-12-18","o":6.9,"h":6.98,"l":6.88,"c":6.98,"v":608770400},{"d":"2009-12-21","o":7,"h":7.13,"l":6.99,"c":7.08,"v":611906400},{"d":"2009-12-22","o":7.12,"h":7.17,"l":7.09,"c":7.16,"v":349515600},{"d":"2009-12-23","o":7.19,"h":7.23,"l":7.17,"c":7.22,"v":345525600},{"d":"2009-12-24","o":7.27,"h":7.48,"l":7.26,"c":7.47,"v":500889200},{"d":"2009-12-28","o":7.56,"h":7.64,"l":7.49,"c":7.56,"v":644565600},{"d":"2009-12-29","o":7.59,"h":7.6,"l":7.45,"c":7.47,"v":445205600},{"d":"2009-12-30","o":7.46,"h":7.57,"l":7.44,"c":7.56,"v":412084400},{"d":"2009-12-31","o":7.61,"h":7.62,"l":7.52,"c":7.53,"v":352410800},{"d":"2010-01-04","o":7.62,"h":7.66,"l":7.59,"c":7.64,"v":493729600},{"d":"2010-01-05","o":7.66,"h":7.7,"l":7.62,"c":7.66,"v":601904800},{"d":"2010-01-06","o":7.66,"h":7.69,"l":7.53,"c":7.53,"v":552160000},{"d":"2010-01-07","o":7.56,"h":7.57,"l":7.47,"c":7.52,"v":477131200},{"d":"2010-01-08","o":7.51,"h":7.57,"l":7.47,"c":7.57,"v":447610800},{"d":"2010-01-11","o":7.6,"h":7.61,"l":7.44,"c":7.5,"v":462229600},{"d":"2010-01-12","o":7.47,"h":7.49,"l":7.37,"c":7.42,"v":594459600},{"d":"2010-01-13","o":7.42,"h":7.53,"l":7.29,"c":7.52,"v":605892000},{"d":"2010-01-14","o":7.5,"h":7.52,"l":7.47,"c":7.48,"v":432894000},{"d":"2010-01-15","o":7.53,"h":7.56,"l":7.35,"c":7.35,"v":594067600},{"d":"2010-01-19","o":7.44,"h":7.69,"l":7.4,"c":7.68,"v":730007600},{"d":"2010-01-20","o":7.68,"h":7.7,"l":7.48,"c":7.56,"v":612152800},{"d":"2010-01-21","o":7.57,"h":7.62,"l":7.4,"c":7.43,"v":608154400},{"d":"2010-01-22","o":7.39,"h":7.41,"l":7.04,"c":7.06,"v":881767600},{"d":"2010-01-25","o":7.23,"h":7.31,"l":7.15,"c":7.25,"v":1065699600},{"d":"2010-01-26","o":7.36,"h":7.63,"l":7.24,"c":7.36,"v":1867110000},{"d":"2010-01-27","o":7.39,"h":7.52,"l":7.13,"c":7.42,"v":1722568400},{"d":"2010-01-28","o":7.32,"h":7.34,"l":7.1,"c":7.12,"v":1173502400},{"d":"2010-01-29","o":7.18,"h":7.22,"l":6.79,"c":6.86,"v":1245952400},{"d":"2010-02-01","o":6.87,"h":7,"l":6.83,"c":6.95,"v":749876400},{"d":"2010-02-02","o":7,"h":7.01,"l":6.91,"c":6.99,"v":698342400},{"d":"2010-02-03","o":6.97,"h":7.15,"l":6.94,"c":7.12,"v":615328000},{"d":"2010-02-04","o":7.03,"h":7.08,"l":6.84,"c":6.86,"v":757652000},{"d":"2010-02-05","o":6.88,"h":7,"l":6.82,"c":6.98,"v":850306800},{"d":"2010-02-08","o":6.99,"h":7.07,"l":6.93,"c":6.93,"v":478270800},{"d":"2010-02-09","o":7.01,"h":7.05,"l":6.96,"c":7.01,"v":632886800},{"d":"2010-02-10","o":7,"h":7.02,"l":6.94,"c":6.97,"v":370361600},{"d":"2010-02-11","o":6.96,"h":7.13,"l":6.93,"c":7.1,"v":550345600},{"d":"2010-02-12","o":7.08,"h":7.2,"l":6.98,"c":7.16,"v":655468800},{"d":"2010-02-16","o":7.21,"h":7.27,"l":7.2,"c":7.26,"v":543737600},{"d":"2010-02-17","o":7.29,"h":7.3,"l":7.17,"c":7.23,"v":436396800},{"d":"2010-02-18","o":7.2,"h":7.28,"l":7.18,"c":7.25,"v":422825200},{"d":"2010-02-19","o":7.21,"h":7.26,"l":7.18,"c":7.2,"v":415469600},{"d":"2010-02-22","o":7.23,"h":7.23,"l":7.11,"c":7.16,"v":390563600},{"d":"2010-02-23","o":7.14,"h":7.19,"l":6.99,"c":7.04,"v":575094800},{"d":"2010-02-24","o":7.08,"h":7.19,"l":7.07,"c":7.17,"v":460566400},{"d":"2010-02-25","o":7.05,"h":7.24,"l":7.03,"c":7.21,"v":665126000},{"d":"2010-02-26","o":7.23,"h":7.33,"l":7.21,"c":7.31,"v":507460800},{"d":"2010-03-01","o":7.35,"h":7.48,"l":7.34,"c":7.46,"v":550093600},{"d":"2010-03-02","o":7.5,"h":7.53,"l":7.42,"c":7.46,"v":566546400},{"d":"2010-03-03","o":7.46,"h":7.5,"l":7.43,"c":7.48,"v":372052800},{"d":"2010-03-04","o":7.47,"h":7.53,"l":7.45,"c":7.53,"v":366041200},{"d":"2010-03-05","o":7.68,"h":7.85,"l":7.67,"c":7.82,"v":899620400},{"d":"2010-03-08","o":7.86,"h":7.86,"l":7.79,"c":7.82,"v":429889600},{"d":"2010-03-09","o":7.8,"h":8.04,"l":7.78,"c":7.97,"v":920259200},{"d":"2010-03-10","o":7.99,"h":8.05,"l":7.97,"c":8.03,"v":596218000},{"d":"2010-03-11","o":8,"h":8.05,"l":7.98,"c":8.05,"v":405700400},{"d":"2010-03-12","o":8.12,"h":8.13,"l":8.06,"c":8.09,"v":416323600},{"d":"2010-03-15","o":8.05,"h":8.05,"l":7.87,"c":7.99,"v":493502800},{"d":"2010-03-16","o":8.01,"h":8.03,"l":7.95,"c":8.02,"v":446908000},{"d":"2010-03-17","o":8.03,"h":8.09,"l":7.97,"c":8,"v":450956800},{"d":"2010-03-18","o":8,"h":8.04,"l":7.95,"c":8.02,"v":342109600},{"d":"2010-03-19","o":8.03,"h":8.04,"l":7.9,"c":7.94,"v":559445600},{"d":"2010-03-22","o":7.87,"h":8.07,"l":7.86,"c":8.03,"v":456419600},{"d":"2010-03-23","o":8.06,"h":8.17,"l":8,"c":8.16,"v":602431200},{"d":"2010-03-24","o":8.13,"h":8.22,"l":8.13,"c":8.19,"v":597780400},{"d":"2010-03-25","o":8.25,"h":8.25,"l":8.08,"c":8.09,"v":542284400},{"d":"2010-03-26","o":8.18,"h":8.28,"l":8.16,"c":8.25,"v":640875200},{"d":"2010-03-29","o":8.32,"h":8.35,"l":8.27,"c":8.3,"v":540744400},{"d":"2010-03-30","o":8.45,"h":8.48,"l":8.37,"c":8.42,"v":527310000},{"d":"2010-03-31","o":8.41,"h":8.45,"l":8.37,"c":8.39,"v":430659600},{"d":"2010-04-01","o":8.48,"h":8.53,"l":8.31,"c":8.43,"v":603145200},{"d":"2010-04-05","o":8.39,"h":8.52,"l":8.38,"c":8.52,"v":684507600},{"d":"2010-04-06","o":8.51,"h":8.58,"l":8.46,"c":8.56,"v":447017200},{"d":"2010-04-07","o":8.56,"h":8.64,"l":8.52,"c":8.59,"v":628502000},{"d":"2010-04-08","o":8.59,"h":8.63,"l":8.5,"c":8.57,"v":572989200},{"d":"2010-04-09","o":8.62,"h":8.64,"l":8.59,"c":8.64,"v":334182800},{"d":"2010-04-12","o":8.65,"h":8.68,"l":8.64,"c":8.65,"v":333026400},{"d":"2010-04-13","o":8.64,"h":8.67,"l":8.61,"c":8.66,"v":306210800},{"d":"2010-04-14","o":8.76,"h":8.78,"l":8.72,"c":8.77,"v":404076400},{"d":"2010-04-15","o":8.78,"h":8.89,"l":8.77,"c":8.89,"v":376784800},{"d":"2010-04-16","o":8.88,"h":8.97,"l":8.73,"c":8.84,"v":750545600},{"d":"2010-04-19","o":8.82,"h":8.85,"l":8.63,"c":8.82,"v":566924400},{"d":"2010-04-20","o":8.88,"h":8.9,"l":8.68,"c":8.74,"v":738326400},{"d":"2010-04-21","o":9.24,"h":9.29,"l":9.13,"c":9.26,"v":982391200},{"d":"2010-04-22","o":9.22,"h":9.53,"l":9.15,"c":9.52,"v":793424800},{"d":"2010-04-23","o":9.57,"h":9.72,"l":9.54,"c":9.67,"v":796955600},{"d":"2010-04-26","o":9.71,"h":9.73,"l":9.58,"c":9.62,"v":479068800},{"d":"2010-04-27","o":9.55,"h":9.57,"l":9.3,"c":9.36,"v":709343600},{"d":"2010-04-28","o":9.4,"h":9.43,"l":9.16,"c":9.34,"v":758402400},{"d":"2010-04-29","o":9.39,"h":9.64,"l":9.36,"c":9.59,"v":558840800},{"d":"2010-04-30","o":9.62,"h":9.66,"l":9.32,"c":9.32,"v":542463600},{"d":"2010-05-03","o":9.42,"h":9.57,"l":9.39,"c":9.51,"v":454342000},{"d":"2010-05-04","o":9.39,"h":9.4,"l":9.17,"c":9.24,"v":723819600},{"d":"2010-05-05","o":9.04,"h":9.22,"l":8.88,"c":9.14,"v":883103200},{"d":"2010-05-06","o":9.07,"h":9.22,"l":7.12,"c":8.79,"v":1285860800},{"d":"2010-05-07","o":8.7,"h":8.81,"l":8.04,"c":8.42,"v":1676018400},{"d":"2010-05-10","o":8.94,"h":9.09,"l":8.88,"c":9.07,"v":984306400},{"d":"2010-05-11","o":8.99,"h":9.28,"l":8.95,"c":9.16,"v":848906800},{"d":"2010-05-12","o":9.26,"h":9.4,"l":9.24,"c":9.36,"v":654379600},{"d":"2010-05-13","o":9.4,"h":9.46,"l":9.16,"c":9.23,"v":599712400},{"d":"2010-05-14","o":9.11,"h":9.16,"l":8.91,"c":9.06,"v":759362800},{"d":"2010-05-17","o":9.1,"h":9.15,"l":8.85,"c":9.08,"v":762834800},{"d":"2010-05-18","o":9.18,"h":9.23,"l":8.94,"c":9.01,"v":782678400},{"d":"2010-05-19","o":8.91,"h":9.03,"l":8.74,"c":8.87,"v":1025726800},{"d":"2010-05-20","o":8.64,"h":8.71,"l":8.44,"c":8.49,"v":1282915200},{"d":"2010-05-21","o":8.31,"h":8.73,"l":8.26,"c":8.65,"v":1223891200},{"d":"2010-05-24","o":8.83,"h":8.96,"l":8.8,"c":8.81,"v":754238800},{"d":"2010-05-25","o":8.55,"h":8.81,"l":8.47,"c":8.76,"v":1048006400},{"d":"2010-05-26","o":8.93,"h":9,"l":8.71,"c":8.72,"v":850654000},{"d":"2010-05-27","o":8.95,"h":9.07,"l":8.9,"c":9.05,"v":666282400},{"d":"2010-05-28","o":9.26,"h":9.26,"l":9.05,"c":9.17,"v":815614800},{"d":"2010-06-01","o":9.27,"h":9.5,"l":9.25,"c":9.32,"v":876472800},{"d":"2010-06-02","o":9.45,"h":9.46,"l":9.3,"c":9.43,"v":688548000},{"d":"2010-06-03","o":9.47,"h":9.48,"l":9.3,"c":9.4,"v":650106800},{"d":"2010-06-04","o":9.22,"h":9.35,"l":9.09,"c":9.14,"v":758304400},{"d":"2010-06-07","o":9.22,"h":9.26,"l":8.95,"c":8.96,"v":886942000},{"d":"2010-06-08","o":9.04,"h":9.06,"l":8.77,"c":8.9,"v":1000770400},{"d":"2010-06-09","o":8.98,"h":9,"l":8.66,"c":8.69,"v":854630000},{"d":"2010-06-10","o":8.74,"h":8.96,"l":8.65,"c":8.95,"v":776356000},{"d":"2010-06-11","o":8.87,"h":9.07,"l":8.83,"c":9.05,"v":545759200},{"d":"2010-06-14","o":9.14,"h":9.26,"l":9.07,"c":9.08,"v":602960400},{"d":"2010-06-15","o":9.13,"h":9.28,"l":9.12,"c":9.27,"v":585074000},{"d":"2010-06-16","o":9.32,"h":9.56,"l":9.31,"c":9.54,"v":783678000},{"d":"2010-06-17","o":9.66,"h":9.75,"l":9.62,"c":9.71,"v":872855200},{"d":"2010-06-18","o":9.72,"h":9.82,"l":9.69,"c":9.79,"v":784621600},{"d":"2010-06-21","o":9.92,"h":9.96,"l":9.6,"c":9.65,"v":776490400},{"d":"2010-06-22","o":9.72,"h":9.86,"l":9.7,"c":9.78,"v":717262000},{"d":"2010-06-23","o":9.81,"h":9.81,"l":9.57,"c":9.68,"v":768457200},{"d":"2010-06-24","o":9.68,"h":9.76,"l":9.57,"c":9.61,"v":714277200},{"d":"2010-06-25","o":9.65,"h":9.65,"l":9.49,"c":9.52,"v":549942400},{"d":"2010-06-28","o":9.53,"h":9.63,"l":9.45,"c":9.58,"v":584948000},{"d":"2010-06-29","o":9.43,"h":9.44,"l":9.08,"c":9.15,"v":1133344800},{"d":"2010-06-30","o":9.17,"h":9.21,"l":8.93,"c":8.98,"v":739452000},{"d":"2010-07-01","o":9.08,"h":9.1,"l":8.69,"c":8.87,"v":1022896000},{"d":"2010-07-02","o":8.95,"h":8.96,"l":8.69,"c":8.82,"v":693842800},{"d":"2010-07-06","o":8.96,"h":9.03,"l":8.79,"c":8.88,"v":615235600},{"d":"2010-07-07","o":8.95,"h":9.24,"l":8.92,"c":9.24,"v":654556000},{"d":"2010-07-08","o":9.37,"h":9.39,"l":9.1,"c":9.22,"v":738144400},{"d":"2010-07-09","o":9.17,"h":9.28,"l":9.11,"c":9.27,"v":433322400},{"d":"2010-07-12","o":9.23,"h":9.35,"l":9.1,"c":9.19,"v":562878400},{"d":"2010-07-13","o":9.15,"h":9.16,"l":8.8,"c":8.99,"v":1190924000},{"d":"2010-07-14","o":8.91,"h":9.14,"l":8.89,"c":9.03,"v":812047600},{"d":"2010-07-15","o":8.87,"h":9.18,"l":8.83,"c":8.98,"v":824866000},{"d":"2010-07-16","o":9.04,"h":9.11,"l":8.87,"c":8.93,"v":1039858400},{"d":"2010-07-19","o":8.92,"h":8.92,"l":8.56,"c":8.77,"v":1024478000},{"d":"2010-07-20","o":8.68,"h":9.03,"l":8.57,"c":9,"v":1074950800},{"d":"2010-07-21","o":9.47,"h":9.47,"l":9.07,"c":9.08,"v":1185671200},{"d":"2010-07-22","o":9.2,"h":9.29,"l":9.12,"c":9.25,"v":645318800},{"d":"2010-07-23","o":9.18,"h":9.3,"l":9.15,"c":9.28,"v":533388800},{"d":"2010-07-26","o":9.29,"h":9.29,"l":9.2,"c":9.26,"v":420551600},{"d":"2010-07-27","o":9.32,"h":9.46,"l":9.3,"c":9.43,"v":584771600},{"d":"2010-07-28","o":9.42,"h":9.5,"l":9.29,"c":9.32,"v":519985200},{"d":"2010-07-29","o":9.31,"h":9.38,"l":9.15,"c":9.22,"v":643806800},{"d":"2010-07-30","o":9.14,"h":9.27,"l":9.1,"c":9.19,"v":448210000},{"d":"2010-08-02","o":9.3,"h":9.38,"l":9.27,"c":9.35,"v":428055600},{"d":"2010-08-03","o":9.32,"h":9.4,"l":9.27,"c":9.35,"v":417653600},{"d":"2010-08-04","o":9.39,"h":9.44,"l":9.3,"c":9.39,"v":420375200},{"d":"2010-08-05","o":9.35,"h":9.4,"l":9.31,"c":9.35,"v":289097200},{"d":"2010-08-06","o":9.28,"h":9.34,"l":9.2,"c":9.29,"v":444897600},{"d":"2010-08-09","o":9.34,"h":9.36,"l":9.27,"c":9.35,"v":303128000},{"d":"2010-08-10","o":9.28,"h":9.3,"l":9.2,"c":9.26,"v":451920000},{"d":"2010-08-11","o":9.12,"h":9.13,"l":8.92,"c":8.94,"v":620054400},{"d":"2010-08-12","o":8.81,"h":9.04,"l":8.79,"c":8.99,"v":534920400},{"d":"2010-08-13","o":8.99,"h":9,"l":8.9,"c":8.9,"v":354869200},{"d":"2010-08-16","o":8.84,"h":8.93,"l":8.81,"c":8.84,"v":318430000},{"d":"2010-08-17","o":8.93,"h":9.09,"l":8.9,"c":9,"v":422640400},{"d":"2010-08-18","o":9.01,"h":9.1,"l":8.98,"c":9.04,"v":339696000},{"d":"2010-08-19","o":9.03,"h":9.05,"l":8.88,"c":8.92,"v":426706000},{"d":"2010-08-20","o":8.91,"h":9.07,"l":8.89,"c":8.92,"v":384230000},{"d":"2010-08-23","o":8.99,"h":9,"l":8.76,"c":8.78,"v":414041600},{"d":"2010-08-24","o":8.67,"h":8.68,"l":8.52,"c":8.57,"v":602565600},{"d":"2010-08-25","o":8.5,"h":8.71,"l":8.47,"c":8.67,"v":596867600},{"d":"2010-08-26","o":8.77,"h":8.78,"l":8.58,"c":8.58,"v":466505200},{"d":"2010-08-27","o":8.63,"h":8.66,"l":8.41,"c":8.63,"v":548391200},{"d":"2010-08-30","o":8.6,"h":8.78,"l":8.6,"c":8.66,"v":383289200},{"d":"2010-08-31","o":8.64,"h":8.73,"l":8.58,"c":8.68,"v":420786800},{"d":"2010-09-01","o":8.84,"h":8.98,"l":8.8,"c":8.94,"v":697037600},{"d":"2010-09-02","o":8.97,"h":9.01,"l":8.88,"c":9.01,"v":415427600},{"d":"2010-09-03","o":9.11,"h":9.24,"l":9.09,"c":9.24,"v":520788800},{"d":"2010-09-07","o":9.17,"h":9.27,"l":9.15,"c":9.21,"v":342557600},{"d":"2010-09-08","o":9.28,"h":9.44,"l":9.25,"c":9.39,"v":526551200},{"d":"2010-09-09","o":9.47,"h":9.52,"l":9.39,"c":9.4,"v":438575200},{"d":"2010-09-10","o":9.4,"h":9.45,"l":9.34,"c":9.41,"v":387542400},{"d":"2010-09-13","o":9.49,"h":9.58,"l":9.49,"c":9.54,"v":388780000},{"d":"2010-09-14","o":9.51,"h":9.61,"l":9.48,"c":9.57,"v":408150400},{"d":"2010-09-15","o":9.58,"h":9.66,"l":9.57,"c":9.65,"v":429368800},{"d":"2010-09-16","o":9.65,"h":9.88,"l":9.62,"c":9.88,"v":652103200},{"d":"2010-09-17","o":9.92,"h":9.93,"l":9.77,"c":9.83,"v":634477200},{"d":"2010-09-20","o":9.86,"h":10.14,"l":9.85,"c":10.12,"v":658677600},{"d":"2010-09-21","o":10.14,"h":10.26,"l":10.1,"c":10.13,"v":668074400},{"d":"2010-09-22","o":10.1,"h":10.28,"l":10.09,"c":10.28,"v":585289600},{"d":"2010-09-23","o":10.23,"h":10.46,"l":10.21,"c":10.32,"v":786116800},{"d":"2010-09-24","o":10.43,"h":10.48,"l":10.38,"c":10.44,"v":649488000},{"d":"2010-09-27","o":10.5,"h":10.53,"l":10.39,"c":10.4,"v":482834800},{"d":"2010-09-28","o":10.42,"h":10.42,"l":9.82,"c":10.24,"v":1035042400},{"d":"2010-09-29","o":10.26,"h":10.35,"l":10.21,"c":10.26,"v":469644000},{"d":"2010-09-30","o":10.32,"h":10.36,"l":10.04,"c":10.13,"v":673391600},{"d":"2010-10-01","o":10.22,"h":10.23,"l":10.05,"c":10.09,"v":448142800},{"d":"2010-10-04","o":10.06,"h":10.1,"l":9.92,"c":9.95,"v":435302000},{"d":"2010-10-05","o":10.07,"h":10.34,"l":10.06,"c":10.32,"v":501967200},{"d":"2010-10-06","o":10.34,"h":10.43,"l":10.19,"c":10.33,"v":670868800},{"d":"2010-10-07","o":10.37,"h":10.37,"l":10.25,"c":10.33,"v":408399600},{"d":"2010-10-08","o":10.42,"h":10.52,"l":10.36,"c":10.5,"v":658403200},{"d":"2010-10-11","o":10.53,"h":10.62,"l":10.52,"c":10.55,"v":427753200},{"d":"2010-10-12","o":10.55,"h":10.7,"l":10.45,"c":10.66,"v":558544000},{"d":"2010-10-13","o":10.72,"h":10.78,"l":10.71,"c":10.72,"v":630092400},{"d":"2010-10-14","o":10.77,"h":10.8,"l":10.73,"c":10.8,"v":435296400},{"d":"2010-10-15","o":10.98,"h":11.25,"l":10.89,"c":11.24,"v":922194000},{"d":"2010-10-18","o":11.37,"h":11.39,"l":11.22,"c":11.36,"v":1093010800},{"d":"2010-10-19","o":10.84,"h":11.21,"l":10.72,"c":11.05,"v":1232784000},{"d":"2010-10-20","o":11.04,"h":11.22,"l":10.96,"c":11.09,"v":721624400},{"d":"2010-10-21","o":11.16,"h":11.24,"l":10.96,"c":11.05,"v":551460000},{"d":"2010-10-22","o":11.04,"h":11.07,"l":10.94,"c":10.98,"v":372778000},{"d":"2010-10-25","o":11.04,"h":11.13,"l":11.02,"c":11.03,"v":392462000},{"d":"2010-10-26","o":10.96,"h":11.06,"l":10.92,"c":11,"v":392929600},{"d":"2010-10-27","o":10.99,"h":11.07,"l":10.91,"c":10.99,"v":399002800},{"d":"2010-10-28","o":11,"h":11,"l":10.75,"c":10.9,"v":551051200},{"d":"2010-10-29","o":10.87,"h":10.92,"l":10.75,"c":10.75,"v":430511200},{"d":"2010-11-01","o":10.79,"h":10.91,"l":10.79,"c":10.86,"v":423889200},{"d":"2010-11-02","o":10.96,"h":11.08,"l":10.96,"c":11.05,"v":433930000},{"d":"2010-11-03","o":11.12,"h":11.17,"l":11.02,"c":11.17,"v":508348400},{"d":"2010-11-04","o":11.27,"h":11.44,"l":11.25,"c":11.37,"v":642488000},{"d":"2010-11-05","o":11.36,"h":11.41,"l":11.31,"c":11.33,"v":361253200},{"d":"2010-11-08","o":11.33,"h":11.42,"l":11.31,"c":11.38,"v":281758400},{"d":"2010-11-09","o":11.47,"h":11.48,"l":11.23,"c":11.29,"v":383544000},{"d":"2010-11-10","o":11.31,"h":11.38,"l":11.2,"c":11.36,"v":384227200},{"d":"2010-11-11","o":11.25,"h":11.37,"l":11.22,"c":11.31,"v":361284000},{"d":"2010-11-12","o":11.29,"h":11.3,"l":10.84,"c":11,"v":795846800},{"d":"2010-11-15","o":11.02,"h":11.09,"l":10.94,"c":10.97,"v":403606000},{"d":"2010-11-16","o":10.92,"h":10.99,"l":10.69,"c":10.77,"v":657650000},{"d":"2010-11-17","o":10.76,"h":10.86,"l":10.63,"c":10.73,"v":479449600},{"d":"2010-11-18","o":10.9,"h":11.06,"l":10.88,"c":11.02,"v":494491200},{"d":"2010-11-19","o":11,"h":11.01,"l":10.9,"c":10.95,"v":384843200},{"d":"2010-11-22","o":10.95,"h":11.19,"l":10.92,"c":11.19,"v":393075200},{"d":"2010-11-23","o":11.09,"h":11.13,"l":10.95,"c":11.03,"v":519447600},{"d":"2010-11-24","o":11.14,"h":11.26,"l":11.13,"c":11.24,"v":413725200},{"d":"2010-11-26","o":11.2,"h":11.35,"l":11.18,"c":11.25,"v":237585600},{"d":"2010-11-29","o":11.27,"h":11.34,"l":11.12,"c":11.32,"v":445785200},{"d":"2010-11-30","o":11.2,"h":11.23,"l":11.1,"c":11.11,"v":501858000},{"d":"2010-12-01","o":11.26,"h":11.35,"l":11.25,"c":11.3,"v":461750800},{"d":"2010-12-02","o":11.34,"h":11.39,"l":11.25,"c":11.36,"v":462837200},{"d":"2010-12-03","o":11.32,"h":11.38,"l":11.3,"c":11.34,"v":342092800},{"d":"2010-12-06","o":11.38,"h":11.51,"l":11.37,"c":11.43,"v":448481600},{"d":"2010-12-07","o":11.56,"h":11.57,"l":11.36,"c":11.36,"v":391454000},{"d":"2010-12-08","o":11.42,"h":11.47,"l":11.33,"c":11.46,"v":321935600},{"d":"2010-12-09","o":11.5,"h":11.52,"l":11.39,"c":11.42,"v":294151200},{"d":"2010-12-10","o":11.42,"h":11.47,"l":11.38,"c":11.45,"v":262511200},{"d":"2010-12-13","o":11.58,"h":11.61,"l":11.46,"c":11.49,"v":439815600},{"d":"2010-12-14","o":11.49,"h":11.52,"l":11.39,"c":11.44,"v":351008000},{"d":"2010-12-15","o":11.43,"h":11.54,"l":11.4,"c":11.44,"v":417312000},{"d":"2010-12-16","o":11.47,"h":11.52,"l":11.43,"c":11.47,"v":322030800},{"d":"2010-12-17","o":11.49,"h":11.49,"l":11.44,"c":11.45,"v":386929200},{"d":"2010-12-20","o":11.49,"h":11.54,"l":11.37,"c":11.51,"v":385610400},{"d":"2010-12-21","o":11.54,"h":11.59,"l":11.5,"c":11.58,"v":256354000},{"d":"2010-12-22","o":11.58,"h":11.63,"l":11.56,"c":11.61,"v":265921600},{"d":"2010-12-23","o":11.61,"h":11.61,"l":11.54,"c":11.56,"v":223157200},{"d":"2010-12-27","o":11.53,"h":11.62,"l":11.48,"c":11.6,"v":249816000},{"d":"2010-12-28","o":11.64,"h":11.67,"l":11.61,"c":11.62,"v":175924000},{"d":"2010-12-29","o":11.65,"h":11.66,"l":11.61,"c":11.62,"v":163139200},{"d":"2010-12-30","o":11.62,"h":11.63,"l":11.54,"c":11.56,"v":157494400},{"d":"2010-12-31","o":11.53,"h":11.55,"l":11.48,"c":11.52,"v":193508000},{"d":"2011-01-03","o":11.63,"h":11.8,"l":11.6,"c":11.77,"v":445138400},{"d":"2011-01-04","o":11.87,"h":11.88,"l":11.72,"c":11.83,"v":309080800},{"d":"2011-01-05","o":11.77,"h":11.94,"l":11.77,"c":11.93,"v":255519600},{"d":"2011-01-06","o":11.95,"h":11.97,"l":11.89,"c":11.92,"v":300428800},{"d":"2011-01-07","o":11.93,"h":12.01,"l":11.85,"c":12,"v":311931200},{"d":"2011-01-10","o":12.1,"h":12.26,"l":12.04,"c":12.23,"v":448560000},{"d":"2011-01-11","o":12.32,"h":12.32,"l":12.12,"c":12.2,"v":444108000},{"d":"2011-01-12","o":12.26,"h":12.3,"l":12.21,"c":12.3,"v":302590400},{"d":"2011-01-13","o":12.33,"h":12.38,"l":12.28,"c":12.35,"v":296780400},{"d":"2011-01-14","o":12.35,"h":12.45,"l":12.3,"c":12.45,"v":308840000},{"d":"2011-01-18","o":11.77,"h":12.31,"l":11.64,"c":12.17,"v":1880998000},{"d":"2011-01-19","o":12.44,"h":12.45,"l":12.03,"c":12.1,"v":1135612800},{"d":"2011-01-20","o":12.02,"h":12.08,"l":11.79,"c":11.88,"v":764789200},{"d":"2011-01-21","o":11.92,"h":11.96,"l":11.67,"c":11.67,"v":754401200},{"d":"2011-01-24","o":11.67,"h":12.05,"l":11.67,"c":12.05,"v":574683200},{"d":"2011-01-25","o":12.01,"h":12.19,"l":11.95,"c":12.19,"v":546868000},{"d":"2011-01-26","o":12.25,"h":12.34,"l":12.2,"c":12.28,"v":506875600},{"d":"2011-01-27","o":12.28,"h":12.31,"l":12.24,"c":12.26,"v":285026000},{"d":"2011-01-28","o":12.29,"h":12.3,"l":11.91,"c":12,"v":592057200},{"d":"2011-01-31","o":11.99,"h":12.14,"l":11.94,"c":12.12,"v":377246800},{"d":"2011-02-01","o":12.19,"h":12.34,"l":12.18,"c":12.32,"v":426633200},{"d":"2011-02-02","o":12.3,"h":12.33,"l":12.27,"c":12.3,"v":258955200},{"d":"2011-02-03","o":12.28,"h":12.29,"l":12.09,"c":12.27,"v":393797600},{"d":"2011-02-04","o":12.27,"h":12.38,"l":12.27,"c":12.38,"v":321840400},{"d":"2011-02-07","o":12.42,"h":12.62,"l":12.42,"c":12.57,"v":485021600},{"d":"2011-02-08","o":12.63,"h":12.7,"l":12.58,"c":12.69,"v":381040800},{"d":"2011-02-09","o":12.69,"h":12.82,"l":12.67,"c":12.79,"v":482745200},{"d":"2011-02-10","o":12.76,"h":12.86,"l":12.43,"c":12.66,"v":928550000},{"d":"2011-02-11","o":12.67,"h":12.78,"l":12.63,"c":12.74,"v":367572800},{"d":"2011-02-14","o":12.74,"h":12.84,"l":12.74,"c":12.83,"v":310416400},{"d":"2011-02-15","o":12.83,"h":12.86,"l":12.77,"c":12.85,"v":284174800},{"d":"2011-02-16","o":12.89,"h":13.03,"l":12.88,"c":12.97,"v":481157600},{"d":"2011-02-17","o":12.76,"h":12.87,"l":12.73,"c":12.8,"v":530583200},{"d":"2011-02-18","o":12.81,"h":12.84,"l":12.48,"c":12.52,"v":816057200},{"d":"2011-02-22","o":12.22,"h":12.34,"l":12.06,"c":12.09,"v":872555600},{"d":"2011-02-23","o":12.1,"h":12.31,"l":12.09,"c":12.24,"v":671854400},{"d":"2011-02-24","o":12.29,"h":12.33,"l":12.08,"c":12.25,"v":499900800},{"d":"2011-02-25","o":12.33,"h":12.44,"l":12.31,"c":12.43,"v":380018800},{"d":"2011-02-28","o":12.54,"h":12.68,"l":12.54,"c":12.61,"v":403074000},{"d":"2011-03-01","o":12.7,"h":12.7,"l":12.42,"c":12.48,"v":456136800},{"d":"2011-03-02","o":12.5,"h":12.66,"l":12.44,"c":12.58,"v":602590800},{"d":"2011-03-03","o":12.76,"h":12.85,"l":12.71,"c":12.84,"v":500788400},{"d":"2011-03-04","o":12.86,"h":12.87,"l":12.78,"c":12.86,"v":453266800},{"d":"2011-03-07","o":12.91,"h":12.92,"l":12.55,"c":12.69,"v":546123200},{"d":"2011-03-08","o":12.68,"h":12.76,"l":12.58,"c":12.71,"v":356316800},{"d":"2011-03-09","o":12.67,"h":12.67,"l":12.52,"c":12.59,"v":453306000},{"d":"2011-03-10","o":12.47,"h":12.49,"l":12.32,"c":12.38,"v":507539200},{"d":"2011-03-11","o":12.33,"h":12.58,"l":12.32,"c":12.57,"v":471080400},{"d":"2011-03-14","o":12.61,"h":12.73,"l":12.55,"c":12.63,"v":435957200},{"d":"2011-03-15","o":12.22,"h":12.42,"l":12.15,"c":12.34,"v":721081200},{"d":"2011-03-16","o":12.21,"h":12.25,"l":11.65,"c":11.79,"v":1162011200},{"d":"2011-03-17","o":12.03,"h":12.13,"l":11.81,"c":11.95,"v":659422400},{"d":"2011-03-18","o":12.04,"h":12.08,"l":11.79,"c":11.81,"v":753214000},{"d":"2011-03-21","o":12,"h":12.13,"l":11.97,"c":12.12,"v":409402000},{"d":"2011-03-22","o":12.23,"h":12.24,"l":12.11,"c":12.19,"v":325922800},{"d":"2011-03-23","o":12.12,"h":12.15,"l":12,"c":12.11,"v":372996400},{"d":"2011-03-24","o":12.21,"h":12.36,"l":12.1,"c":12.32,"v":404712000},{"d":"2011-03-25","o":12.43,"h":12.57,"l":12.39,"c":12.56,"v":448910000},{"d":"2011-03-28","o":12.61,"h":12.65,"l":12.52,"c":12.52,"v":309355200},{"d":"2011-03-29","o":12.42,"h":12.53,"l":12.36,"c":12.53,"v":352900800},{"d":"2011-03-30","o":12.52,"h":12.53,"l":12.41,"c":12.45,"v":329406000},{"d":"2011-03-31","o":12.37,"h":12.49,"l":12.36,"c":12.45,"v":274019200},{"d":"2011-04-01","o":12.54,"h":12.56,"l":12.26,"c":12.31,"v":418661600},{"d":"2011-04-04","o":12.3,"h":12.31,"l":12.09,"c":12.19,"v":460084800},{"d":"2011-04-05","o":12.04,"h":12.22,"l":12,"c":12.1,"v":482731200},{"d":"2011-04-06","o":12.19,"h":12.28,"l":12.04,"c":12.07,"v":402539200},{"d":"2011-04-07","o":12.07,"h":12.16,"l":12,"c":12.07,"v":373447200},{"d":"2011-04-08","o":12.14,"h":12.15,"l":11.93,"c":11.97,"v":377535200},{"d":"2011-04-11","o":11.93,"h":11.99,"l":11.79,"c":11.81,"v":398946800},{"d":"2011-04-12","o":11.8,"h":11.92,"l":11.79,"c":11.87,"v":425639200},{"d":"2011-04-13","o":11.97,"h":12.01,"l":11.88,"c":12,"v":346220000},{"d":"2011-04-14","o":11.96,"h":12,"l":11.86,"c":11.87,"v":301800800},{"d":"2011-04-15","o":11.9,"h":11.92,"l":11.67,"c":11.69,"v":453605600},{"d":"2011-04-18","o":11.65,"h":11.87,"l":11.43,"c":11.85,"v":609898800},{"d":"2011-04-19","o":11.9,"h":12.07,"l":11.85,"c":12.07,"v":419378400},{"d":"2011-04-20","o":12.27,"h":12.35,"l":12.2,"c":12.23,"v":700666400},{"d":"2011-04-21","o":12.68,"h":12.68,"l":12.45,"c":12.52,"v":753810400},{"d":"2011-04-25","o":12.51,"h":12.63,"l":12.51,"c":12.61,"v":266546000},{"d":"2011-04-26","o":12.63,"h":12.68,"l":12.48,"c":12.52,"v":338800000},{"d":"2011-04-27","o":12.58,"h":12.58,"l":12.4,"c":12.51,"v":356213200},{"d":"2011-04-28","o":12.36,"h":12.49,"l":12.34,"c":12.38,"v":360959200},{"d":"2011-04-29","o":12.39,"h":12.64,"l":12.38,"c":12.5,"v":1006345200},{"d":"2011-05-02","o":12.49,"h":12.52,"l":12.34,"c":12.37,"v":442713600},{"d":"2011-05-03","o":12.43,"h":12.5,"l":12.34,"c":12.44,"v":313348000},{"d":"2011-05-04","o":12.44,"h":12.57,"l":12.39,"c":12.48,"v":389250400},{"d":"2011-05-05","o":12.44,"h":12.53,"l":12.36,"c":12.38,"v":335969200},{"d":"2011-05-06","o":12.49,"h":12.5,"l":12.36,"c":12.38,"v":280134400},{"d":"2011-05-09","o":12.42,"h":12.47,"l":12.38,"c":12.41,"v":204747200},{"d":"2011-05-10","o":12.46,"h":12.49,"l":12.38,"c":12.48,"v":282091600},{"d":"2011-05-11","o":12.47,"h":12.5,"l":12.33,"c":12.4,"v":336000000},{"d":"2011-05-12","o":12.36,"h":12.4,"l":12.22,"c":12.38,"v":322000000},{"d":"2011-05-13","o":12.35,"h":12.37,"l":12.16,"c":12.16,"v":326116000},{"d":"2011-05-16","o":12.11,"h":12.19,"l":11.88,"c":11.9,"v":449775200},{"d":"2011-05-17","o":11.86,"h":12.01,"l":11.81,"c":12.01,"v":452334400},{"d":"2011-05-18","o":12.02,"h":12.18,"l":12,"c":12.14,"v":334776400},{"d":"2011-05-19","o":12.22,"h":12.23,"l":12.1,"c":12.16,"v":261170000},{"d":"2011-05-20","o":12.13,"h":12.18,"l":11.97,"c":11.97,"v":337968400},{"d":"2011-05-23","o":11.78,"h":12,"l":11.77,"c":11.94,"v":383600000},{"d":"2011-05-24","o":11.98,"h":12,"l":11.83,"c":11.86,"v":321927200},{"d":"2011-05-25","o":11.91,"h":12.09,"l":11.89,"c":12.03,"v":294224000},{"d":"2011-05-26","o":12,"h":12.03,"l":11.94,"c":11.96,"v":222560800},{"d":"2011-05-27","o":11.96,"h":12.06,"l":11.94,"c":12.05,"v":203599200},{"d":"2011-05-31","o":12.18,"h":12.42,"l":12.18,"c":12.42,"v":417754400},{"d":"2011-06-01","o":12.46,"h":12.58,"l":12.31,"c":12.34,"v":554682800},{"d":"2011-06-02","o":12.38,"h":12.43,"l":12.3,"c":12.36,"v":338783200},{"d":"2011-06-03","o":12.26,"h":12.33,"l":12.21,"c":12.27,"v":313250000},{"d":"2011-06-06","o":12.35,"h":12.39,"l":12.06,"c":12.07,"v":461941200},{"d":"2011-06-07","o":12.08,"h":12.08,"l":11.85,"c":11.86,"v":529785200},{"d":"2011-06-08","o":11.85,"h":11.96,"l":11.81,"c":11.87,"v":333723600},{"d":"2011-06-09","o":11.9,"h":11.92,"l":11.81,"c":11.84,"v":275088800},{"d":"2011-06-10","o":11.81,"h":11.85,"l":11.63,"c":11.64,"v":433955200},{"d":"2011-06-13","o":11.69,"h":11.73,"l":11.61,"c":11.66,"v":329473200},{"d":"2011-06-14","o":11.79,"h":11.9,"l":11.76,"c":11.87,"v":334569200},{"d":"2011-06-15","o":11.78,"h":11.8,"l":11.6,"c":11.67,"v":399196000},{"d":"2011-06-16","o":11.68,"h":11.74,"l":11.37,"c":11.61,"v":510591200},{"d":"2011-06-17","o":11.75,"h":11.76,"l":11.41,"c":11.44,"v":615020000},{"d":"2011-06-20","o":11.33,"h":11.35,"l":11.09,"c":11.26,"v":640645600},{"d":"2011-06-21","o":11.31,"h":11.64,"l":11.26,"c":11.62,"v":493382400},{"d":"2011-06-22","o":11.61,"h":11.75,"l":11.51,"c":11.52,"v":390583200},{"d":"2011-06-23","o":11.39,"h":11.85,"l":11.36,"c":11.83,"v":559759200},{"d":"2011-06-24","o":11.83,"h":11.9,"l":11.61,"c":11.66,"v":439807200},{"d":"2011-06-27","o":11.7,"h":11.93,"l":11.69,"c":11.86,"v":339813600},{"d":"2011-06-28","o":11.92,"h":12.02,"l":11.91,"c":11.97,"v":294299600},{"d":"2011-06-29","o":12,"h":12.01,"l":11.85,"c":11.93,"v":352545200},{"d":"2011-06-30","o":11.95,"h":12,"l":11.89,"c":11.99,"v":322954800},{"d":"2011-07-01","o":12,"h":12.27,"l":11.94,"c":12.26,"v":435313200},{"d":"2011-07-05","o":12.25,"h":12.49,"l":12.23,"c":12.48,"v":355054000},{"d":"2011-07-06","o":12.46,"h":12.65,"l":12.38,"c":12.56,"v":444626000},{"d":"2011-07-07","o":12.67,"h":12.79,"l":12.64,"c":12.76,"v":399663600},{"d":"2011-07-08","o":12.62,"h":12.86,"l":12.58,"c":12.85,"v":489633200},{"d":"2011-07-11","o":12.73,"h":12.85,"l":12.6,"c":12.64,"v":442674400},{"d":"2011-07-12","o":12.63,"h":12.77,"l":12.45,"c":12.63,"v":451609200},{"d":"2011-07-13","o":12.8,"h":12.86,"l":12.73,"c":12.79,"v":391638800},{"d":"2011-07-14","o":12.89,"h":12.91,"l":12.73,"c":12.78,"v":430533600},{"d":"2011-07-15","o":12.9,"h":13.04,"l":12.83,"c":13.03,"v":484467200},{"d":"2011-07-18","o":13.05,"h":13.38,"l":13.05,"c":13.35,"v":572653200},{"d":"2011-07-19","o":13.5,"h":13.52,"l":13.33,"c":13.46,"v":819145600},{"d":"2011-07-20","o":14.15,"h":14.15,"l":13.79,"c":13.82,"v":941340400},{"d":"2011-07-21","o":13.82,"h":13.93,"l":13.71,"c":13.83,"v":526534400},{"d":"2011-07-22","o":13.87,"h":14.11,"l":13.85,"c":14.05,"v":516728800},{"d":"2011-07-25","o":13.94,"h":14.29,"l":13.91,"c":14.23,"v":589806000},{"d":"2011-07-26","o":14.29,"h":14.45,"l":14.27,"c":14.41,"v":476582400},{"d":"2011-07-27","o":14.31,"h":14.38,"l":14.01,"c":14.02,"v":659324400},{"d":"2011-07-28","o":13.99,"h":14.18,"l":13.86,"c":13.99,"v":594034000},{"d":"2011-07-29","o":13.84,"h":14.11,"l":13.71,"c":13.95,"v":632584400},{"d":"2011-08-01","o":14.21,"h":14.27,"l":14.01,"c":14.17,"v":612836000},{"d":"2011-08-02","o":14.2,"h":14.21,"l":13.87,"c":13.89,"v":639539600},{"d":"2011-08-03","o":13.96,"h":14.06,"l":13.65,"c":14.02,"v":732508000},{"d":"2011-08-04","o":13.91,"h":13.98,"l":13.48,"c":13.48,"v":871407600},{"d":"2011-08-05","o":13.59,"h":13.7,"l":12.95,"c":13.34,"v":1204590800},{"d":"2011-08-08","o":12.92,"h":13.13,"l":12.61,"c":12.61,"v":1143833600},{"d":"2011-08-09","o":12.9,"h":13.38,"l":12.68,"c":13.36,"v":1082583600},{"d":"2011-08-10","o":13.26,"h":13.38,"l":12.95,"c":12.99,"v":878656800},{"d":"2011-08-11","o":13.23,"h":13.41,"l":13.03,"c":13.35,"v":741969200},{"d":"2011-08-12","o":13.5,"h":13.56,"l":13.37,"c":13.46,"v":528976000},{"d":"2011-08-15","o":13.56,"h":13.75,"l":13.5,"c":13.69,"v":460544000},{"d":"2011-08-16","o":13.63,"h":13.69,"l":13.43,"c":13.59,"v":498750000},{"d":"2011-08-17","o":13.65,"h":13.73,"l":13.5,"c":13.59,"v":442061200},{"d":"2011-08-18","o":13.24,"h":13.31,"l":12.91,"c":13.07,"v":851435200},{"d":"2011-08-19","o":12.93,"h":13.11,"l":12.71,"c":12.72,"v":775888400},{"d":"2011-08-22","o":13.02,"h":13.03,"l":12.68,"c":12.73,"v":535315200},{"d":"2011-08-23","o":12.87,"h":13.34,"l":12.75,"c":13.34,"v":656835200},{"d":"2011-08-24","o":13.34,"h":13.53,"l":13.24,"c":13.44,"v":626267600},{"d":"2011-08-25","o":13.04,"h":13.41,"l":13.04,"c":13.35,"v":871346000},{"d":"2011-08-26","o":13.26,"h":13.71,"l":13.24,"c":13.7,"v":641477200},{"d":"2011-08-29","o":13.86,"h":13.98,"l":13.86,"c":13.93,"v":405269200},{"d":"2011-08-30","o":13.87,"h":13.99,"l":13.79,"c":13.93,"v":417922400},{"d":"2011-08-31","o":13.95,"h":14,"l":13.64,"c":13.74,"v":522586400},{"d":"2011-09-01","o":13.78,"h":13.83,"l":13.6,"c":13.61,"v":343725200},{"d":"2011-09-02","o":13.38,"h":13.5,"l":13.28,"c":13.36,"v":438939200},{"d":"2011-09-06","o":13.12,"h":13.58,"l":13.09,"c":13.56,"v":509698000},{"d":"2011-09-07","o":13.77,"h":13.77,"l":13.64,"c":13.71,"v":350576800},{"d":"2011-09-08","o":13.66,"h":13.88,"l":13.65,"c":13.72,"v":416158400},{"d":"2011-09-09","o":13.71,"h":13.79,"l":13.39,"c":13.48,"v":564813200},{"d":"2011-09-12","o":13.32,"h":13.6,"l":13.28,"c":13.57,"v":467832400},{"d":"2011-09-13","o":13.65,"h":13.79,"l":13.58,"c":13.74,"v":440560400},{"d":"2011-09-14","o":13.82,"h":14.01,"l":13.78,"c":13.9,"v":534724400},{"d":"2011-09-15","o":13.98,"h":14.06,"l":13.93,"c":14.03,"v":417818800},{"d":"2011-09-16","o":14.13,"h":14.3,"l":14.11,"c":14.3,"v":698513200},{"d":"2011-09-19","o":14.18,"h":14.76,"l":14.11,"c":14.7,"v":823860800},{"d":"2011-09-20","o":14.83,"h":15.1,"l":14.69,"c":14.77,"v":775754000},{"d":"2011-09-21","o":14.99,"h":15.06,"l":14.71,"c":14.72,"v":605976000},{"d":"2011-09-22","o":14.32,"h":14.64,"l":14.17,"c":14.35,"v":968480800},{"d":"2011-09-23","o":14.3,"h":14.53,"l":14.28,"c":14.44,"v":546277200},{"d":"2011-09-26","o":14.28,"h":14.43,"l":13.98,"c":14.4,"v":812876400},{"d":"2011-09-27","o":14.6,"h":14.62,"l":14.22,"c":14.26,"v":632497600},{"d":"2011-09-28","o":14.29,"h":14.42,"l":14.16,"c":14.18,"v":429637600},{"d":"2011-09-29","o":14.35,"h":14.36,"l":13.79,"c":13.95,"v":651086800},{"d":"2011-09-30","o":13.83,"h":13.89,"l":13.61,"c":13.62,"v":547640800},{"d":"2011-10-03","o":13.58,"h":13.67,"l":13.33,"c":13.38,"v":669099200},{"d":"2011-10-04","o":13.38,"h":13.64,"l":12.65,"c":13.3,"v":1233677200},{"d":"2011-10-05","o":13.14,"h":13.56,"l":12.87,"c":13.51,"v":786469600},{"d":"2011-10-06","o":13.33,"h":13.74,"l":13.28,"c":13.48,"v":812582400},{"d":"2011-10-07","o":13.42,"h":13.49,"l":13.16,"c":13.21,"v":535458000},{"d":"2011-10-10","o":13.54,"h":13.89,"l":13.51,"c":13.89,"v":442514800},{"d":"2011-10-11","o":14.02,"h":14.4,"l":13.98,"c":14.3,"v":605687600},{"d":"2011-10-12","o":14.55,"h":14.62,"l":14.29,"c":14.36,"v":622286000},{"d":"2011-10-13","o":14.46,"h":14.59,"l":14.39,"c":14.59,"v":426185200},{"d":"2011-10-14","o":14.89,"h":15.07,"l":14.83,"c":15.07,"v":573367200},{"d":"2011-10-17","o":15.06,"h":15.24,"l":14.85,"c":15,"v":686044800},{"d":"2011-10-18","o":15.06,"h":15.17,"l":14.86,"c":15.08,"v":881602400},{"d":"2011-10-19","o":14.33,"h":14.59,"l":14.21,"c":14.24,"v":1104059600},{"d":"2011-10-20","o":14.29,"h":14.3,"l":14.08,"c":14.12,"v":549270400},{"d":"2011-10-21","o":14.22,"h":14.26,"l":13.96,"c":14.03,"v":621244400},{"d":"2011-10-24","o":14.15,"h":14.52,"l":14.12,"c":14.49,"v":502138000},{"d":"2011-10-25","o":14.47,"h":14.52,"l":14.19,"c":14.21,"v":430427200},{"d":"2011-10-26","o":14.35,"h":14.38,"l":14.04,"c":14.31,"v":456304800},{"d":"2011-10-27","o":14.56,"h":14.61,"l":14.35,"c":14.45,"v":494664800},{"d":"2011-10-28","o":14.39,"h":14.51,"l":14.38,"c":14.46,"v":322842800},{"d":"2011-10-31","o":14.37,"h":14.62,"l":14.32,"c":14.46,"v":385501200},{"d":"2011-11-01","o":14.19,"h":14.27,"l":14.04,"c":14.16,"v":531790000},{"d":"2011-11-02","o":14.29,"h":14.3,"l":14.11,"c":14.19,"v":327350800},{"d":"2011-11-03","o":14.25,"h":14.41,"l":14.12,"c":14.4,"v":441386400},{"d":"2011-11-04","o":14.36,"h":14.41,"l":14.26,"c":14.29,"v":302229200},{"d":"2011-11-07","o":14.28,"h":14.29,"l":14.15,"c":14.28,"v":270275600},{"d":"2011-11-08","o":14.36,"h":14.57,"l":14.34,"c":14.51,"v":400442000},{"d":"2011-11-09","o":14.18,"h":14.32,"l":14.08,"c":14.12,"v":558684000},{"d":"2011-11-10","o":14.18,"h":14.19,"l":13.65,"c":13.76,"v":744752400},{"d":"2011-11-11","o":13.81,"h":13.88,"l":13.58,"c":13.74,"v":653786000},{"d":"2011-11-14","o":13.7,"h":13.76,"l":13.51,"c":13.55,"v":432905200},{"d":"2011-11-15","o":13.6,"h":13.91,"l":13.55,"c":13.89,"v":430810800},{"d":"2011-11-16","o":13.9,"h":13.97,"l":13.73,"c":13.74,"v":349210400},{"d":"2011-11-17","o":13.71,"h":13.73,"l":13.41,"c":13.48,"v":479900400},{"d":"2011-11-18","o":13.53,"h":13.57,"l":13.39,"c":13.39,"v":371938000},{"d":"2011-11-21","o":13.23,"h":13.27,"l":13.07,"c":13.18,"v":447980400},{"d":"2011-11-22","o":13.25,"h":13.5,"l":13.25,"c":13.45,"v":409021200},{"d":"2011-11-23","o":13.38,"h":13.42,"l":13.1,"c":13.11,"v":428271200},{"d":"2011-11-25","o":13.16,"h":13.26,"l":12.98,"c":12.98,"v":254760800},{"d":"2011-11-28","o":13.3,"h":13.45,"l":13.23,"c":13.43,"v":346413200},{"d":"2011-11-29","o":13.42,"h":13.53,"l":13.22,"c":13.33,"v":375855200},{"d":"2011-11-30","o":13.62,"h":13.65,"l":13.51,"c":13.65,"v":405938400},{"d":"2011-12-01","o":13.66,"h":13.89,"l":13.6,"c":13.85,"v":387181200},{"d":"2011-12-02","o":13.92,"h":14.06,"l":13.88,"c":13.92,"v":379055600},{"d":"2011-12-05","o":14.05,"h":14.16,"l":13.94,"c":14.04,"v":357210000},{"d":"2011-12-06","o":14.02,"h":14.09,"l":13.91,"c":13.96,"v":283598000},{"d":"2011-12-07","o":13.93,"h":13.96,"l":13.81,"c":13.9,"v":304746400},{"d":"2011-12-08","o":13.98,"h":14.12,"l":13.94,"c":13.95,"v":376356400},{"d":"2011-12-09","o":14.03,"h":14.07,"l":13.97,"c":14.06,"v":296993200},{"d":"2011-12-12","o":13.99,"h":14.07,"l":13.91,"c":13.99,"v":301067200},{"d":"2011-12-13","o":14.04,"h":14.12,"l":13.82,"c":13.89,"v":338928800},{"d":"2011-12-14","o":13.81,"h":13.84,"l":13.49,"c":13.58,"v":406887600},{"d":"2011-12-15","o":13.69,"h":13.7,"l":13.51,"c":13.53,"v":256200000},{"d":"2011-12-16","o":13.58,"h":13.72,"l":13.56,"c":13.61,"v":421478400},{"d":"2011-12-19","o":13.66,"h":13.74,"l":13.59,"c":13.65,"v":235530400},{"d":"2011-12-20","o":13.85,"h":14.15,"l":13.83,"c":14.14,"v":337215200},{"d":"2011-12-21","o":14.17,"h":14.19,"l":14,"c":14.16,"v":262948000},{"d":"2011-12-22","o":14.18,"h":14.25,"l":14.15,"c":14.23,"v":202358800},{"d":"2011-12-23","o":14.27,"h":14.41,"l":14.27,"c":14.4,"v":269399200},{"d":"2011-12-27","o":14.4,"h":14.61,"l":14.39,"c":14.52,"v":265076000},{"d":"2011-12-28","o":14.53,"h":14.58,"l":14.33,"c":14.38,"v":228662000},{"d":"2011-12-29","o":14.41,"h":14.49,"l":14.3,"c":14.47,"v":215978000},{"d":"2011-12-30","o":14.41,"h":14.51,"l":14.41,"c":14.46,"v":179662000},{"d":"2012-01-03","o":14.62,"h":14.73,"l":14.61,"c":14.69,"v":302220800},{"d":"2012-01-04","o":14.64,"h":14.81,"l":14.62,"c":14.77,"v":260022000},{"d":"2012-01-05","o":14.82,"h":14.95,"l":14.74,"c":14.93,"v":271269600},{"d":"2012-01-06","o":14.99,"h":15.1,"l":14.97,"c":15.09,"v":318292800},{"d":"2012-01-09","o":15.2,"h":15.28,"l":15.05,"c":15.06,"v":394024400},{"d":"2012-01-10","o":15.21,"h":15.21,"l":15.05,"c":15.12,"v":258196400},{"d":"2012-01-11","o":15.1,"h":15.1,"l":14.98,"c":15.09,"v":215084800},{"d":"2012-01-12","o":15.08,"h":15.1,"l":14.96,"c":15.05,"v":212587200},{"d":"2012-01-13","o":14.99,"h":15.02,"l":14.95,"c":14.99,"v":226021600},{"d":"2012-01-17","o":15.15,"h":15.21,"l":15.11,"c":15.17,"v":242897200},{"d":"2012-01-18","o":15.25,"h":15.34,"l":15.23,"c":15.33,"v":276791200},{"d":"2012-01-19","o":15.36,"h":15.41,"l":15.23,"c":15.28,"v":261738400},{"d":"2012-01-20","o":15.27,"h":15.27,"l":14.99,"c":15.01,"v":413974400},{"d":"2012-01-23","o":15.1,"h":15.3,"l":15.08,"c":15.26,"v":306062400},{"d":"2012-01-24","o":15.18,"h":15.18,"l":14.98,"c":15.01,"v":547638000},{"d":"2012-01-25","o":16.23,"h":16.23,"l":15.85,"c":15.95,"v":958314000},{"d":"2012-01-26","o":16.01,"h":16.03,"l":15.83,"c":15.88,"v":323985200},{"d":"2012-01-27","o":15.87,"h":16.02,"l":15.85,"c":15.97,"v":299709200},{"d":"2012-01-30","o":15.92,"h":16.21,"l":15.91,"c":16.18,"v":379341200},{"d":"2012-01-31","o":16.27,"h":16.37,"l":16.18,"c":16.3,"v":391683600},{"d":"2012-02-01","o":16.37,"h":16.39,"l":16.27,"c":16.29,"v":270046000},{"d":"2012-02-02","o":16.28,"h":16.33,"l":16.21,"c":16.25,"v":186796400},{"d":"2012-02-03","o":16.33,"h":16.43,"l":16.27,"c":16.42,"v":286599600},{"d":"2012-02-06","o":16.37,"h":16.61,"l":16.36,"c":16.57,"v":249412800},{"d":"2012-02-07","o":16.62,"h":16.78,"l":16.59,"c":16.74,"v":316223600},{"d":"2012-02-08","o":16.8,"h":17.03,"l":16.77,"c":17.02,"v":407890000},{"d":"2012-02-09","o":17.17,"h":17.74,"l":17.16,"c":17.61,"v":884214800},{"d":"2012-02-10","o":17.53,"h":17.77,"l":17.45,"c":17.62,"v":631302000},{"d":"2012-02-13","o":17.84,"h":17.99,"l":17.75,"c":17.95,"v":517216000},{"d":"2012-02-14","o":18.02,"h":18.2,"l":17.93,"c":18.19,"v":460398400},{"d":"2012-02-15","o":18.37,"h":18.8,"l":17.75,"c":17.77,"v":1506120000},{"d":"2012-02-16","o":17.55,"h":18.03,"l":17.38,"c":17.94,"v":944552000},{"d":"2012-02-17","o":17.97,"h":18.13,"l":17.87,"c":17.93,"v":535805200},{"d":"2012-02-21","o":18.1,"h":18.39,"l":18,"c":18.39,"v":605595200},{"d":"2012-02-22","o":18.32,"h":18.41,"l":18.18,"c":18.32,"v":483302400},{"d":"2012-02-23","o":18.4,"h":18.49,"l":18.2,"c":18.44,"v":568027600},{"d":"2012-02-24","o":18.56,"h":18.67,"l":18.52,"c":18.66,"v":415072000},{"d":"2012-02-27","o":18.62,"h":18.88,"l":18.44,"c":18.78,"v":547582000},{"d":"2012-02-28","o":18.86,"h":19.12,"l":18.78,"c":19.12,"v":600387200},{"d":"2012-02-29","o":19.34,"h":19.56,"l":19.13,"c":19.37,"v":952011200},{"d":"2012-03-01","o":19.58,"h":19.58,"l":19.24,"c":19.45,"v":683270000},{"d":"2012-03-02","o":19.44,"h":19.53,"l":19.38,"c":19.47,"v":431712400},{"d":"2012-03-05","o":19.48,"h":19.55,"l":18.79,"c":19.04,"v":809124400},{"d":"2012-03-06","o":18.7,"h":19.06,"l":18.44,"c":18.94,"v":810238800},{"d":"2012-03-07","o":19.17,"h":19.21,"l":18.69,"c":18.95,"v":798520800},{"d":"2012-03-08","o":19.1,"h":19.39,"l":19,"c":19.36,"v":516457200},{"d":"2012-03-09","o":19.44,"h":19.56,"l":19.4,"c":19.47,"v":418919200},{"d":"2012-03-12","o":19.61,"h":19.71,"l":19.54,"c":19.71,"v":407282400},{"d":"2012-03-13","o":19.91,"h":20.29,"l":19.85,"c":20.29,"v":690855200},{"d":"2012-03-14","o":20.64,"h":21.24,"l":20.55,"c":21.06,"v":1418844000},{"d":"2012-03-15","o":21.41,"h":21.43,"l":20.66,"c":20.91,"v":1159718000},{"d":"2012-03-16","o":20.88,"h":21.04,"l":20.64,"c":20.91,"v":825487600},{"d":"2012-03-19","o":21.37,"h":21.49,"l":21.04,"c":21.47,"v":901236000},{"d":"2012-03-20","o":21.41,"h":21.67,"l":21.12,"c":21.64,"v":816662000},{"d":"2012-03-21","o":21.53,"h":21.77,"l":21.48,"c":21.52,"v":644042000},{"d":"2012-03-22","o":21.35,"h":21.59,"l":21.27,"c":21.41,"v":623870800},{"d":"2012-03-23","o":21.45,"h":21.49,"l":21.23,"c":21.29,"v":430488800},{"d":"2012-03-26","o":21.42,"h":21.68,"l":21.26,"c":21.68,"v":595742000},{"d":"2012-03-27","o":21.65,"h":22.01,"l":21.65,"c":21.95,"v":607129600},{"d":"2012-03-28","o":22.08,"h":22.19,"l":21.8,"c":22.06,"v":655460400},{"d":"2012-03-29","o":21.89,"h":22.02,"l":21.69,"c":21.78,"v":608238400},{"d":"2012-03-30","o":21.74,"h":21.81,"l":21.35,"c":21.41,"v":731038000},{"d":"2012-04-02","o":21.49,"h":22.1,"l":21.44,"c":22.09,"v":598351600},{"d":"2012-04-03","o":22.4,"h":22.58,"l":22.23,"c":22.48,"v":834559600},{"d":"2012-04-04","o":22.3,"h":22.35,"l":22.04,"c":22.3,"v":572980800},{"d":"2012-04-05","o":22.39,"h":22.67,"l":22.26,"c":22.63,"v":641298000},{"d":"2012-04-09","o":22.36,"h":22.85,"l":22.33,"c":22.72,"v":597536800},{"d":"2012-04-10","o":22.85,"h":23,"l":22.36,"c":22.44,"v":889725200},{"d":"2012-04-11","o":22.72,"h":22.75,"l":22.26,"c":22.36,"v":696614800},{"d":"2012-04-12","o":22.32,"h":22.55,"l":22.16,"c":22.24,"v":614336800},{"d":"2012-04-13","o":22.29,"h":22.31,"l":21.55,"c":21.62,"v":859644800},{"d":"2012-04-16","o":21.79,"h":21.8,"l":20.65,"c":20.72,"v":1050786800},{"d":"2012-04-17","o":20.68,"h":21.79,"l":20.43,"c":21.77,"v":1025528000},{"d":"2012-04-18","o":21.92,"h":22.15,"l":21.53,"c":21.73,"v":954531200},{"d":"2012-04-19","o":21.44,"h":21.6,"l":20.88,"c":20.98,"v":834719200},{"d":"2012-04-20","o":21.12,"h":21.24,"l":20.37,"c":20.46,"v":1030985200},{"d":"2012-04-23","o":20.38,"h":20.6,"l":19.88,"c":20.42,"v":966529200},{"d":"2012-04-24","o":20.09,"h":20.27,"l":19.82,"c":20.01,"v":1076149200},{"d":"2012-04-25","o":21.99,"h":22.07,"l":21.64,"c":21.79,"v":905777600},{"d":"2012-04-26","o":21.94,"h":21.95,"l":21.5,"c":21.7,"v":536068400},{"d":"2012-04-27","o":21.61,"h":21.65,"l":21.45,"c":21.54,"v":406722400},{"d":"2012-04-30","o":21.35,"h":21.37,"l":20.82,"c":20.86,"v":506144800},{"d":"2012-05-01","o":20.89,"h":21.31,"l":20.76,"c":20.79,"v":610999200},{"d":"2012-05-02","o":20.72,"h":20.98,"l":20.67,"c":20.93,"v":427389200},{"d":"2012-05-03","o":21.09,"h":21.12,"l":20.73,"c":20.78,"v":390549600},{"d":"2012-05-04","o":20.61,"h":20.66,"l":20.18,"c":20.19,"v":529992400},{"d":"2012-05-07","o":20.05,"h":20.46,"l":20.04,"c":20.34,"v":460118400},{"d":"2012-05-08","o":20.34,"h":20.41,"l":19.95,"c":20.29,"v":497252000},{"d":"2012-05-09","o":20.13,"h":20.5,"l":20.03,"c":20.33,"v":480704000},{"d":"2012-05-10","o":20.52,"h":20.57,"l":20.3,"c":20.38,"v":333200000},{"d":"2012-05-11","o":20.18,"h":20.52,"l":20.16,"c":20.24,"v":399546000},{"d":"2012-05-14","o":20.09,"h":20.27,"l":19.91,"c":19.94,"v":352626400},{"d":"2012-05-15","o":20.05,"h":20.11,"l":19.71,"c":19.76,"v":476336000},{"d":"2012-05-16","o":19.79,"h":19.89,"l":19.32,"c":19.5,"v":560896000},{"d":"2012-05-17","o":19.48,"h":19.55,"l":18.93,"c":18.93,"v":717220000},{"d":"2012-05-18","o":19.07,"h":19.41,"l":18.65,"c":18.94,"v":732292400},{"d":"2012-05-21","o":19.09,"h":20.06,"l":19.07,"c":20.05,"v":631106000},{"d":"2012-05-22","o":20.34,"h":20.5,"l":19.74,"c":19.89,"v":694870400},{"d":"2012-05-23","o":19.91,"h":20.46,"l":19.76,"c":20.38,"v":584897600},{"d":"2012-05-24","o":20.57,"h":20.59,"l":20.04,"c":20.19,"v":496230000},{"d":"2012-05-25","o":20.16,"h":20.21,"l":19.95,"c":20.08,"v":328507200},{"d":"2012-05-29","o":20.39,"h":20.5,"l":20.19,"c":20.44,"v":380508800},{"d":"2012-05-30","o":20.33,"h":20.71,"l":20.23,"c":20.68,"v":529429600},{"d":"2012-05-31","o":20.74,"h":20.77,"l":20.41,"c":20.63,"v":491674400},{"d":"2012-06-01","o":20.33,"h":20.45,"l":20.02,"c":20.04,"v":520987600},{"d":"2012-06-04","o":20.05,"h":20.27,"l":19.59,"c":20.15,"v":556995600},{"d":"2012-06-05","o":20.05,"h":20.23,"l":19.94,"c":20.1,"v":388214400},{"d":"2012-06-06","o":20.28,"h":20.49,"l":20.2,"c":20.41,"v":401455600},{"d":"2012-06-07","o":20.62,"h":20.62,"l":20.38,"c":20.42,"v":379766800},{"d":"2012-06-08","o":20.41,"h":20.74,"l":20.32,"c":20.73,"v":347516400},{"d":"2012-06-11","o":20.99,"h":21.02,"l":20.38,"c":20.4,"v":591264800},{"d":"2012-06-12","o":20.52,"h":20.59,"l":20.24,"c":20.58,"v":435380400},{"d":"2012-06-13","o":20.52,"h":20.66,"l":20.37,"c":20.43,"v":293580000},{"d":"2012-06-14","o":20.4,"h":20.48,"l":20.26,"c":20.41,"v":345573200},{"d":"2012-06-15","o":20.39,"h":20.52,"l":20.34,"c":20.5,"v":335255200},{"d":"2012-06-18","o":20.39,"h":21,"l":20.37,"c":20.92,"v":440412000},{"d":"2012-06-19","o":20.84,"h":21.07,"l":20.83,"c":20.98,"v":361404400},{"d":"2012-06-20","o":21.01,"h":21.04,"l":20.74,"c":20.92,"v":358943200},{"d":"2012-06-21","o":20.91,"h":21.01,"l":20.62,"c":20.63,"v":326351200},{"d":"2012-06-22","o":20.68,"h":20.79,"l":20.55,"c":20.79,"v":284471600},{"d":"2012-06-25","o":20.62,"h":20.71,"l":20.37,"c":20.38,"v":304382400},{"d":"2012-06-26","o":20.4,"h":20.52,"l":20.26,"c":20.43,"v":276536400},{"d":"2012-06-27","o":20.54,"h":20.6,"l":20.43,"c":20.52,"v":202997200},{"d":"2012-06-28","o":20.42,"h":20.5,"l":20.2,"c":20.32,"v":282836400},{"d":"2012-06-29","o":20.64,"h":20.86,"l":20.51,"c":20.86,"v":421500800},{"d":"2012-07-02","o":20.88,"h":21.2,"l":20.84,"c":21.16,"v":400092000},{"d":"2012-07-03","o":21.25,"h":21.43,"l":21.21,"c":21.41,"v":241712800},{"d":"2012-07-05","o":21.45,"h":21.94,"l":21.42,"c":21.78,"v":484383200},{"d":"2012-07-06","o":21.68,"h":21.73,"l":21.49,"c":21.64,"v":418930400},{"d":"2012-07-09","o":21.62,"h":21.92,"l":21.58,"c":21.92,"v":379405600},{"d":"2012-07-10","o":22.07,"h":22.14,"l":21.62,"c":21.72,"v":511957600},{"d":"2012-07-11","o":21.65,"h":21.7,"l":21.33,"c":21.59,"v":469322000},{"d":"2012-07-12","o":21.44,"h":21.55,"l":21.17,"c":21.39,"v":428041600},{"d":"2012-07-13","o":21.53,"h":21.69,"l":21.43,"c":21.61,"v":311427200},{"d":"2012-07-16","o":21.61,"h":21.84,"l":21.61,"c":21.68,"v":301260400},{"d":"2012-07-17","o":21.81,"h":21.84,"l":21.54,"c":21.68,"v":293624800},{"d":"2012-07-18","o":21.66,"h":21.73,"l":21.56,"c":21.65,"v":252700000},{"d":"2012-07-19","o":21.83,"h":21.98,"l":21.64,"c":21.94,"v":436861600},{"d":"2012-07-20","o":21.89,"h":21.94,"l":21.56,"c":21.58,"v":397471200},{"d":"2012-07-23","o":21.23,"h":21.64,"l":20.99,"c":21.57,"v":487975600},{"d":"2012-07-24","o":21.69,"h":21.77,"l":21.38,"c":21.46,"v":565132400},{"d":"2012-07-25","o":20.52,"h":20.74,"l":20.36,"c":20.53,"v":877312800},{"d":"2012-07-26","o":20.71,"h":20.73,"l":20.37,"c":20.53,"v":406632800},{"d":"2012-07-27","o":20.54,"h":20.92,"l":20.41,"c":20.9,"v":403936400},{"d":"2012-07-30","o":21.1,"h":21.41,"l":20.99,"c":21.25,"v":379142400},{"d":"2012-07-31","o":21.54,"h":21.85,"l":21.53,"c":21.81,"v":462327600},{"d":"2012-08-01","o":22,"h":22.01,"l":21.54,"c":21.67,"v":384501600},{"d":"2012-08-02","o":21.53,"h":21.81,"l":21.44,"c":21.71,"v":332158400},{"d":"2012-08-03","o":21.92,"h":22.07,"l":21.84,"c":21.99,"v":344920800},{"d":"2012-08-06","o":22.05,"h":22.32,"l":21.97,"c":22.23,"v":302103200},{"d":"2012-08-07","o":22.24,"h":22.32,"l":22.07,"c":22.18,"v":290446800},{"d":"2012-08-08","o":22.12,"h":22.28,"l":22.04,"c":22.14,"v":244706000},{"d":"2012-08-09","o":22.07,"h":22.2,"l":22.06,"c":22.17,"v":221642400},{"d":"2012-08-10","o":22.1,"h":22.21,"l":22.1,"c":22.2,"v":194938800},{"d":"2012-08-13","o":22.26,"h":22.5,"l":22.26,"c":22.5,"v":278832400},{"d":"2012-08-14","o":22.57,"h":22.81,"l":22.51,"c":22.56,"v":340169200},{"d":"2012-08-15","o":22.55,"h":22.64,"l":22.42,"c":22.53,"v":257342400},{"d":"2012-08-16","o":22.54,"h":22.74,"l":22.52,"c":22.73,"v":254534000},{"d":"2012-08-17","o":22.86,"h":23.15,"l":22.81,"c":23.15,"v":442761200},{"d":"2012-08-20","o":23.21,"h":23.76,"l":23.21,"c":23.76,"v":613384800},{"d":"2012-08-21","o":23.96,"h":24.1,"l":23.23,"c":23.43,"v":812719600},{"d":"2012-08-22","o":23.37,"h":23.89,"l":23.15,"c":23.89,"v":565322800},{"d":"2012-08-23","o":23.79,"h":23.92,"l":23.61,"c":23.67,"v":420128800},{"d":"2012-08-24","o":23.55,"h":23.91,"l":23.41,"c":23.69,"v":437340400},{"d":"2012-08-27","o":24.29,"h":24.32,"l":24.06,"c":24.13,"v":427008400},{"d":"2012-08-28","o":24.11,"h":24.15,"l":23.95,"c":24.1,"v":267416800},{"d":"2012-08-29","o":24.12,"h":24.2,"l":24.02,"c":24.05,"v":202806800},{"d":"2012-08-30","o":23.95,"h":23.98,"l":23.67,"c":23.71,"v":302699600},{"d":"2012-08-31","o":23.83,"h":23.88,"l":23.47,"c":23.76,"v":338321200},{"d":"2012-09-04","o":23.78,"h":24.11,"l":23.73,"c":24.11,"v":367892000},{"d":"2012-09-05","o":24.13,"h":24.16,"l":23.91,"c":23.94,"v":336375200},{"d":"2012-09-06","o":24.04,"h":24.22,"l":23.96,"c":24.15,"v":391196400},{"d":"2012-09-07","o":24.22,"h":24.37,"l":24.13,"c":24.3,"v":329666400},{"d":"2012-09-10","o":24.3,"h":24.4,"l":23.65,"c":23.67,"v":487998000},{"d":"2012-09-11","o":23.75,"h":23.93,"l":23.45,"c":23.59,"v":503983200},{"d":"2012-09-12","o":23.82,"h":23.92,"l":23.43,"c":23.92,"v":712233200},{"d":"2012-09-13","o":24.19,"h":24.48,"l":24.1,"c":24.39,"v":598360000},{"d":"2012-09-14","o":24.64,"h":24.89,"l":24.57,"c":24.69,"v":600474000},{"d":"2012-09-17","o":24.98,"h":24.99,"l":24.81,"c":24.99,"v":398031200},{"d":"2012-09-18","o":25,"h":25.08,"l":24.87,"c":25.07,"v":373503200},{"d":"2012-09-19","o":25.01,"h":25.14,"l":24.98,"c":25.08,"v":326874800},{"d":"2012-09-20","o":24.97,"h":25,"l":24.77,"c":24.95,"v":336568400},{"d":"2012-09-21","o":25.09,"h":25.18,"l":24.98,"c":25,"v":571589200},{"d":"2012-09-24","o":24.53,"h":24.83,"l":24.39,"c":24.67,"v":639766400},{"d":"2012-09-25","o":24.58,"h":24.74,"l":24.04,"c":24.06,"v":518789600},{"d":"2012-09-26","o":23.88,"h":24.02,"l":23.61,"c":23.76,"v":576503200},{"d":"2012-09-27","o":23.72,"h":24.36,"l":23.58,"c":24.33,"v":594090000},{"d":"2012-09-28","o":24.24,"h":24.33,"l":23.81,"c":23.83,"v":535110800},{"d":"2012-10-01","o":23.97,"h":24.17,"l":23.45,"c":23.55,"v":543594800},{"d":"2012-10-02","o":23.64,"h":23.8,"l":23.24,"c":23.62,"v":627992400},{"d":"2012-10-03","o":23.75,"h":24,"l":23.67,"c":23.98,"v":424281200},{"d":"2012-10-04","o":23.97,"h":24.08,"l":23.77,"c":23.81,"v":370725600},{"d":"2012-10-05","o":23.76,"h":23.79,"l":23.26,"c":23.31,"v":594006000},{"d":"2012-10-08","o":23.1,"h":23.13,"l":22.72,"c":22.79,"v":637994000},{"d":"2012-10-09","o":22.81,"h":22.87,"l":22.27,"c":22.71,"v":838597200},{"d":"2012-10-10","o":22.85,"h":23.03,"l":22.75,"c":22.89,"v":510356000},{"d":"2012-10-11","o":23.09,"h":23.11,"l":22.43,"c":22.43,"v":546081200},{"d":"2012-10-12","o":22.48,"h":22.69,"l":22.33,"c":22.49,"v":460014800},{"d":"2012-10-15","o":22.58,"h":22.68,"l":22.28,"c":22.67,"v":432502000},{"d":"2012-10-16","o":22.69,"h":23.23,"l":22.54,"c":23.21,"v":549771600},{"d":"2012-10-17","o":23.17,"h":23.31,"l":23,"c":23.02,"v":389037600},{"d":"2012-10-18","o":22.84,"h":22.93,"l":22.5,"c":22.59,"v":476624400},{"d":"2012-10-19","o":22.54,"h":22.56,"l":21.77,"c":21.78,"v":744086000},{"d":"2012-10-22","o":21.87,"h":22.69,"l":21.81,"c":22.64,"v":546730800},{"d":"2012-10-23","o":22.54,"h":22.64,"l":21.85,"c":21.91,"v":707145600},{"d":"2012-10-24","o":22.19,"h":22.38,"l":21.81,"c":22.03,"v":558527200},{"d":"2012-10-25","o":22.14,"h":22.21,"l":21.63,"c":21.77,"v":656325600},{"d":"2012-10-26","o":21.77,"h":21.93,"l":21.11,"c":21.57,"v":1018432800},{"d":"2012-10-31","o":21.25,"h":21.5,"l":20.99,"c":21.26,"v":510003200},{"d":"2012-11-01","o":21.36,"h":21.54,"l":21.22,"c":21.31,"v":361298000},{"d":"2012-11-02","o":21.28,"h":21.32,"l":20.53,"c":20.6,"v":599373600},{"d":"2012-11-05","o":20.84,"h":20.99,"l":20.63,"c":20.88,"v":529135600},{"d":"2012-11-06","o":21.08,"h":21.1,"l":20.72,"c":20.82,"v":374917200},{"d":"2012-11-07","o":20.49,"h":20.52,"l":19.85,"c":19.93,"v":793648800},{"d":"2012-11-08","o":20.02,"h":20.08,"l":19.12,"c":19.21,"v":1056146000},{"d":"2012-11-09","o":19.3,"h":19.82,"l":19.06,"c":19.54,"v":929913600},{"d":"2012-11-12","o":19.79,"h":19.8,"l":19.24,"c":19.39,"v":515802000},{"d":"2012-11-13","o":19.25,"h":19.66,"l":19.16,"c":19.39,"v":532949200},{"d":"2012-11-14","o":19.48,"h":19.55,"l":19.15,"c":19.17,"v":477170400},{"d":"2012-11-15","o":19.2,"h":19.27,"l":18.67,"c":18.77,"v":789910800},{"d":"2012-11-16","o":18.76,"h":18.93,"l":18.06,"c":18.85,"v":1266893600},{"d":"2012-11-19","o":19.31,"h":20.27,"l":19.28,"c":20.2,"v":823317600},{"d":"2012-11-20","o":20.43,"h":20.43,"l":19.81,"c":20.03,"v":642754000},{"d":"2012-11-21","o":20.15,"h":20.26,"l":19.88,"c":20.06,"v":373002000},{"d":"2012-11-23","o":20.26,"h":20.43,"l":20.09,"c":20.41,"v":272826400},{"d":"2012-11-26","o":20.57,"h":21.07,"l":20.49,"c":21.05,"v":630579600},{"d":"2012-11-27","o":21.06,"h":21.09,"l":20.72,"c":20.89,"v":533330000},{"d":"2012-11-28","o":20.62,"h":20.92,"l":20.44,"c":20.82,"v":520864400},{"d":"2012-11-29","o":21.08,"h":21.22,"l":20.9,"c":21.05,"v":514698800},{"d":"2012-11-30","o":20.96,"h":21.01,"l":20.81,"c":20.9,"v":391319600},{"d":"2012-12-03","o":21.2,"h":21.24,"l":20.91,"c":20.94,"v":364280000},{"d":"2012-12-04","o":20.78,"h":20.78,"l":20.43,"c":20.57,"v":557068400},{"d":"2012-12-05","o":20.32,"h":20.33,"l":19.24,"c":19.24,"v":1044638000},{"d":"2012-12-06","o":18.89,"h":19.76,"l":18.52,"c":19.54,"v":1177212400},{"d":"2012-12-07","o":19.76,"h":19.83,"l":18.93,"c":19.04,"v":787040800},{"d":"2012-12-10","o":18.75,"h":19.23,"l":18.63,"c":18.92,"v":630484400},{"d":"2012-12-11","o":19.28,"h":19.63,"l":19.19,"c":19.34,"v":592345600},{"d":"2012-12-12","o":19.56,"h":19.57,"l":19.15,"c":19.25,"v":487144000},{"d":"2012-12-13","o":18.97,"h":19.2,"l":18.78,"c":18.92,"v":625259600},{"d":"2012-12-14","o":18.38,"h":18.5,"l":18.06,"c":18.21,"v":1009579200},{"d":"2012-12-17","o":18.18,"h":18.57,"l":17.9,"c":18.53,"v":757607200},{"d":"2012-12-18","o":18.75,"h":19.1,"l":18.58,"c":19.07,"v":625685200},{"d":"2012-12-19","o":18.98,"h":19.06,"l":18.77,"c":18.8,"v":449369200},{"d":"2012-12-20","o":18.93,"h":18.94,"l":18.53,"c":18.63,"v":481689600},{"d":"2012-12-21","o":18.3,"h":18.56,"l":18.22,"c":18.55,"v":596268400},{"d":"2012-12-24","o":18.58,"h":18.72,"l":18.53,"c":18.58,"v":175753200},{"d":"2012-12-26","o":18.54,"h":18.55,"l":18.25,"c":18.32,"v":302436400},{"d":"2012-12-27","o":18.34,"h":18.44,"l":18.02,"c":18.4,"v":455120400},{"d":"2012-12-28","o":18.22,"h":18.37,"l":18.15,"c":18.2,"v":354278400},{"d":"2012-12-31","o":18.23,"h":19.12,"l":18.18,"c":19.01,"v":659492400},{"d":"2013-01-02","o":19.78,"h":19.82,"l":19.34,"c":19.61,"v":560518000},{"d":"2013-01-03","o":19.57,"h":19.63,"l":19.32,"c":19.36,"v":352965200},{"d":"2013-01-04","o":19.18,"h":19.24,"l":18.78,"c":18.82,"v":594333600},{"d":"2013-01-07","o":18.64,"h":18.9,"l":18.4,"c":18.71,"v":484156400},{"d":"2013-01-08","o":18.9,"h":19,"l":18.62,"c":18.76,"v":458707200},{"d":"2013-01-09","o":18.66,"h":18.75,"l":18.43,"c":18.47,"v":407604400},{"d":"2013-01-10","o":18.88,"h":18.88,"l":18.41,"c":18.7,"v":601146000},{"d":"2013-01-11","o":18.61,"h":18.76,"l":18.54,"c":18.58,"v":350506800},{"d":"2013-01-14","o":17.95,"h":18.12,"l":17.8,"c":17.92,"v":734207600},{"d":"2013-01-15","o":17.8,"h":17.82,"l":17.26,"c":17.35,"v":876772400},{"d":"2013-01-16","o":17.67,"h":18.19,"l":17.59,"c":18.07,"v":690804800},{"d":"2013-01-17","o":18.23,"h":18.24,"l":17.93,"c":17.95,"v":453678400},{"d":"2013-01-18","o":17.8,"h":17.94,"l":17.73,"c":17.86,"v":472922800},{"d":"2013-01-22","o":18.02,"h":18.14,"l":17.74,"c":18.03,"v":461546400},{"d":"2013-01-23","o":18.17,"h":18.39,"l":18.03,"c":18.36,"v":861509600},{"d":"2013-01-24","o":16.43,"h":16.63,"l":16.08,"c":16.09,"v":1460852400},{"d":"2013-01-25","o":16.13,"h":16.29,"l":15.54,"c":15.71,"v":1208026400},{"d":"2013-01-28","o":15.64,"h":16.19,"l":15.57,"c":16.07,"v":785517600},{"d":"2013-01-29","o":16.38,"h":16.44,"l":16.15,"c":16.37,"v":571158000},{"d":"2013-01-30","o":16.32,"h":16.52,"l":16.23,"c":16.32,"v":417155200},{"d":"2013-01-31","o":16.32,"h":16.4,"l":16.25,"c":16.27,"v":319334400},{"d":"2013-02-01","o":16.4,"h":16.41,"l":16.01,"c":16.2,"v":539484400},{"d":"2013-02-04","o":16.21,"h":16.28,"l":15.79,"c":15.8,"v":477117200},{"d":"2013-02-05","o":15.86,"h":16.42,"l":15.79,"c":16.35,"v":573347600},{"d":"2013-02-06","o":16.3,"h":16.66,"l":16.16,"c":16.33,"v":593706400},{"d":"2013-02-07","o":16.54,"h":16.79,"l":16.22,"c":16.72,"v":704580800},{"d":"2013-02-08","o":16.93,"h":17.1,"l":16.72,"c":16.96,"v":633158400},{"d":"2013-02-11","o":17.02,"h":17.32,"l":16.9,"c":17.14,"v":517490400},{"d":"2013-02-12","o":17.13,"h":17.23,"l":16.7,"c":16.71,"v":609053200},{"d":"2013-02-13","o":16.69,"h":16.92,"l":16.54,"c":16.68,"v":475207600},{"d":"2013-02-14","o":16.59,"h":16.84,"l":16.57,"c":16.66,"v":355275200},{"d":"2013-02-15","o":16.74,"h":16.79,"l":16.43,"c":16.43,"v":391745200},{"d":"2013-02-19","o":16.47,"h":16.53,"l":16.21,"c":16.43,"v":435783600},{"d":"2013-02-20","o":16.35,"h":16.35,"l":16.03,"c":16.03,"v":476302400},{"d":"2013-02-21","o":15.93,"h":16.04,"l":15.81,"c":15.93,"v":447182400},{"d":"2013-02-22","o":16.04,"h":16.13,"l":15.95,"c":16.1,"v":330654800},{"d":"2013-02-25","o":16.21,"h":16.25,"l":15.81,"c":15.81,"v":372579200},{"d":"2013-02-26","o":15.85,"h":16.13,"l":15.63,"c":16.03,"v":501499600},{"d":"2013-02-27","o":16.02,"h":16.16,"l":15.74,"c":15.88,"v":587350400},{"d":"2013-02-28","o":15.86,"h":16,"l":15.76,"c":15.76,"v":322515200},{"d":"2013-03-01","o":15.64,"h":15.65,"l":15.36,"c":15.37,"v":552448400},{"d":"2013-03-04","o":15.28,"h":15.29,"l":14.96,"c":15,"v":582755600},{"d":"2013-03-05","o":15.05,"h":15.54,"l":15.03,"c":15.4,"v":638433600},{"d":"2013-03-06","o":15.52,"h":15.54,"l":15.16,"c":15.2,"v":460250000},{"d":"2013-03-07","o":15.16,"h":15.43,"l":15.04,"c":15.38,"v":468473600},{"d":"2013-03-08","o":15.35,"h":15.55,"l":15.31,"c":15.42,"v":391482000},{"d":"2013-03-11","o":15.35,"h":15.68,"l":15.18,"c":15.64,"v":474236000},{"d":"2013-03-12","o":15.56,"h":15.67,"l":15.27,"c":15.3,"v":465911600},{"d":"2013-03-13","o":15.3,"h":15.52,"l":15.19,"c":15.3,"v":405549200},{"d":"2013-03-14","o":15.46,"h":15.52,"l":15.37,"c":15.45,"v":303875600},{"d":"2013-03-15","o":15.64,"h":15.87,"l":15.62,"c":15.85,"v":643960800},{"d":"2013-03-18","o":15.77,"h":16.34,"l":15.76,"c":16.28,"v":606197200},{"d":"2013-03-19","o":16.41,"h":16.46,"l":16.02,"c":16.23,"v":526775200},{"d":"2013-03-20","o":16.34,"h":16.34,"l":16.06,"c":16.15,"v":308660800},{"d":"2013-03-21","o":16.08,"h":16.36,"l":16.08,"c":16.17,"v":383255600},{"d":"2013-03-22","o":16.24,"h":16.5,"l":16.18,"c":16.5,"v":395105200},{"d":"2013-03-25","o":16.6,"h":16.78,"l":16.49,"c":16.56,"v":501135600},{"d":"2013-03-26","o":16.62,"h":16.64,"l":16.45,"c":16.47,"v":294294000},{"d":"2013-03-27","o":16.3,"h":16.31,"l":16.1,"c":16.15,"v":331237200},{"d":"2013-03-28","o":16.07,"h":16.14,"l":15.77,"c":15.81,"v":442839600},{"d":"2013-04-01","o":15.78,"h":15.85,"l":15.28,"c":15.32,"v":389732000},{"d":"2013-04-02","o":15.27,"h":15.65,"l":15.23,"c":15.35,"v":529519200},{"d":"2013-04-03","o":15.41,"h":15.62,"l":15.37,"c":15.43,"v":363216000},{"d":"2013-04-04","o":15.49,"h":15.54,"l":15.19,"c":15.28,"v":358447600},{"d":"2013-04-05","o":15.16,"h":15.18,"l":14.99,"c":15.11,"v":383695200},{"d":"2013-04-08","o":15.17,"h":15.27,"l":15.09,"c":15.22,"v":300829200},{"d":"2013-04-09","o":15.23,"h":15.3,"l":15.1,"c":15.25,"v":306614000},{"d":"2013-04-10","o":15.29,"h":15.61,"l":15.21,"c":15.56,"v":375928000},{"d":"2013-04-11","o":15.49,"h":15.64,"l":15.4,"c":15.51,"v":328364400},{"d":"2013-04-12","o":15.51,"h":15.51,"l":15.32,"c":15.35,"v":238613200},{"d":"2013-04-15","o":15.25,"h":15.28,"l":14.98,"c":14.99,"v":317520000},{"d":"2013-04-16","o":15.06,"h":15.24,"l":15.02,"c":15.22,"v":305771200},{"d":"2013-04-17","o":15.01,"h":15.02,"l":14.22,"c":14.39,"v":945056000},{"d":"2013-04-18","o":14.46,"h":14.49,"l":13.92,"c":14,"v":666299200},{"d":"2013-04-19","o":13.86,"h":14.27,"l":13.75,"c":13.95,"v":609274400},{"d":"2013-04-22","o":14.02,"h":14.36,"l":13.97,"c":14.24,"v":429920400},{"d":"2013-04-23","o":14.43,"h":14.59,"l":14.24,"c":14.5,"v":664238400},{"d":"2013-04-24","o":14.06,"h":14.83,"l":14.02,"c":14.48,"v":969651200},{"d":"2013-04-25","o":14.69,"h":14.78,"l":14.54,"c":14.59,"v":384837600},{"d":"2013-04-26","o":14.64,"h":14.96,"l":14.58,"c":14.9,"v":764097600},{"d":"2013-04-29","o":15.02,"h":15.49,"l":15,"c":15.36,"v":640326400},{"d":"2013-04-30","o":15.54,"h":15.9,"l":15.43,"c":15.81,"v":691538400},{"d":"2013-05-01","o":15.87,"h":15.89,"l":15.51,"c":15.69,"v":506909200},{"d":"2013-05-02","o":15.78,"h":16.02,"l":15.74,"c":15.91,"v":421828400},{"d":"2013-05-03","o":16.12,"h":16.19,"l":16.04,"c":16.07,"v":361300800},{"d":"2013-05-06","o":16.28,"h":16.51,"l":16.23,"c":16.45,"v":496641600},{"d":"2013-05-07","o":16.61,"h":16.63,"l":16.2,"c":16.38,"v":483753200},{"d":"2013-05-08","o":16.39,"h":16.62,"l":16.28,"c":16.57,"v":472598000},{"d":"2013-05-09","o":16.42,"h":16.54,"l":16.27,"c":16.31,"v":398487600},{"d":"2013-05-10","o":16.36,"h":16.42,"l":16.09,"c":16.18,"v":334852000},{"d":"2013-05-13","o":16.13,"h":16.35,"l":16.12,"c":16.24,"v":316948800},{"d":"2013-05-14","o":16.21,"h":16.26,"l":15.79,"c":15.85,"v":447118000},{"d":"2013-05-15","o":15.68,"h":15.75,"l":15.08,"c":15.32,"v":741613600},{"d":"2013-05-16","o":15.12,"h":15.64,"l":14.96,"c":15.52,"v":603204000},{"d":"2013-05-17","o":15.68,"h":15.72,"l":15.39,"c":15.47,"v":427904400},{"d":"2013-05-20","o":15.43,"h":15.92,"l":15.36,"c":15.82,"v":451578400},{"d":"2013-05-21","o":15.65,"h":15.91,"l":15.51,"c":15.7,"v":456022000},{"d":"2013-05-22","o":15.86,"h":16.01,"l":15.65,"c":15.76,"v":443038400},{"d":"2013-05-23","o":15.57,"h":15.93,"l":15.56,"c":15.79,"v":353021200},{"d":"2013-05-24","o":15.74,"h":15.92,"l":15.73,"c":15.9,"v":276166800},{"d":"2013-05-28","o":16.07,"h":16.11,"l":15.74,"c":15.77,"v":386145200},{"d":"2013-05-29","o":15.71,"h":15.98,"l":15.69,"c":15.89,"v":330576400},{"d":"2013-05-30","o":15.92,"h":16.23,"l":15.88,"c":16.13,"v":353519600},{"d":"2013-05-31","o":16.16,"h":16.33,"l":16.05,"c":16.06,"v":384302800},{"d":"2013-06-03","o":16.1,"h":16.16,"l":15.8,"c":16.1,"v":372352400},{"d":"2013-06-04","o":16.19,"h":16.23,"l":15.98,"c":16.05,"v":292728800},{"d":"2013-06-05","o":15.92,"h":16.1,"l":15.85,"c":15.9,"v":290589600},{"d":"2013-06-06","o":15.91,"h":15.96,"l":15.5,"c":15.66,"v":416934000},{"d":"2013-06-07","o":15.59,"h":15.83,"l":15.46,"c":15.78,"v":404535600},{"d":"2013-06-10","o":15.88,"h":16.04,"l":15.6,"c":15.67,"v":450153200},{"d":"2013-06-11","o":15.56,"h":15.81,"l":15.48,"c":15.63,"v":286112400},{"d":"2013-06-12","o":15.7,"h":15.76,"l":15.41,"c":15.44,"v":265227200},{"d":"2013-06-13","o":15.45,"h":15.61,"l":15.31,"c":15.57,"v":285832400},{"d":"2013-06-14","o":15.55,"h":15.58,"l":15.3,"c":15.36,"v":271866000},{"d":"2013-06-17","o":15.41,"h":15.56,"l":15.37,"c":15.43,"v":259414400},{"d":"2013-06-18","o":15.41,"h":15.53,"l":15.36,"c":15.42,"v":195025600},{"d":"2013-06-19","o":15.41,"h":15.42,"l":15.11,"c":15.11,"v":310940000},{"d":"2013-06-20","o":14.98,"h":15.21,"l":14.83,"c":14.89,"v":357310800},{"d":"2013-06-21","o":14.95,"h":15,"l":14.57,"c":14.77,"v":481118400},{"d":"2013-06-24","o":14.55,"h":14.6,"l":14.22,"c":14.38,"v":480746000},{"d":"2013-06-25","o":14.49,"h":14.56,"l":14.24,"c":14.38,"v":314162800},{"d":"2013-06-26","o":14.43,"h":14.46,"l":14.13,"c":14.22,"v":367724000},{"d":"2013-06-27","o":14.26,"h":14.34,"l":14.06,"c":14.06,"v":337246000},{"d":"2013-06-28","o":13.98,"h":14.3,"l":13.89,"c":14.16,"v":578516400},{"d":"2013-07-01","o":14.38,"h":14.72,"l":14.33,"c":14.61,"v":391053600},{"d":"2013-07-02","o":14.64,"h":15.06,"l":14.62,"c":14.95,"v":469865200},{"d":"2013-07-03","o":15.03,"h":15.11,"l":14.91,"c":15.03,"v":240928800},{"d":"2013-07-05","o":15.01,"h":15.12,"l":14.83,"c":14.91,"v":274024800},{"d":"2013-07-08","o":15,"h":15.04,"l":14.67,"c":14.82,"v":298138400},{"d":"2013-07-09","o":14.77,"h":15.12,"l":14.66,"c":15.08,"v":352584400},{"d":"2013-07-10","o":14.99,"h":15.17,"l":14.94,"c":15.03,"v":281405600},{"d":"2013-07-11","o":15.11,"h":15.29,"l":15.04,"c":15.26,"v":326292400},{"d":"2013-07-12","o":15.27,"h":15.35,"l":15.12,"c":15.23,"v":279563200},{"d":"2013-07-15","o":15.18,"h":15.41,"l":15.17,"c":15.27,"v":241917200},{"d":"2013-07-16","o":15.23,"h":15.38,"l":15.15,"c":15.36,"v":216538000},{"d":"2013-07-17","o":15.35,"h":15.44,"l":15.29,"c":15.37,"v":198990400},{"d":"2013-07-18","o":15.48,"h":15.53,"l":15.38,"c":15.42,"v":218878800},{"d":"2013-07-19","o":15.47,"h":15.5,"l":15.16,"c":15.18,"v":268721600},{"d":"2013-07-22","o":15.34,"h":15.35,"l":15.2,"c":15.23,"v":207796400},{"d":"2013-07-23","o":15.21,"h":15.25,"l":14.95,"c":14.96,"v":369395600},{"d":"2013-07-24","o":15.68,"h":15.88,"l":15.55,"c":15.73,"v":591936800},{"d":"2013-07-25","o":15.74,"h":15.76,"l":15.56,"c":15.66,"v":229493600},{"d":"2013-07-26","o":15.55,"h":15.75,"l":15.51,"c":15.75,"v":200152400},{"d":"2013-07-29","o":15.74,"h":16.07,"l":15.72,"c":15.99,"v":248057600},{"d":"2013-07-30","o":16.07,"h":16.33,"l":16.04,"c":16.19,"v":309422400},{"d":"2013-07-31","o":16.25,"h":16.33,"l":16.05,"c":16.16,"v":322957600},{"d":"2013-08-01","o":16.28,"h":16.31,"l":16.19,"c":16.31,"v":206250800},{"d":"2013-08-02","o":16.36,"h":16.53,"l":16.31,"c":16.52,"v":274783600},{"d":"2013-08-05","o":16.6,"h":16.81,"l":16.51,"c":16.77,"v":318855600},{"d":"2013-08-06","o":16.72,"h":16.85,"l":16.51,"c":16.62,"v":334857600},{"d":"2013-08-07","o":16.56,"h":16.68,"l":16.49,"c":16.61,"v":298858000},{"d":"2013-08-08","o":16.57,"h":16.58,"l":16.36,"c":16.46,"v":255777200},{"d":"2013-08-09","o":16.38,"h":16.44,"l":16.2,"c":16.23,"v":266865200},{"d":"2013-08-12","o":16.32,"h":16.74,"l":16.31,"c":16.69,"v":364434000},{"d":"2013-08-13","o":16.82,"h":17.67,"l":16.72,"c":17.48,"v":881941200},{"d":"2013-08-14","o":17.78,"h":18.01,"l":17.62,"c":17.8,"v":756372400},{"d":"2013-08-15","o":17.73,"h":17.94,"l":17.47,"c":17.78,"v":490294000},{"d":"2013-08-16","o":17.86,"h":17.96,"l":17.82,"c":17.94,"v":362306000},{"d":"2013-08-19","o":18.01,"h":18.35,"l":18,"c":18.13,"v":510518400},{"d":"2013-08-20","o":18.2,"h":18.23,"l":17.89,"c":17.9,"v":358688400},{"d":"2013-08-21","o":17.99,"h":18.11,"l":17.9,"c":17.94,"v":335879600},{"d":"2013-08-22","o":18.03,"h":18.06,"l":17.79,"c":17.96,"v":244207600},{"d":"2013-08-23","o":17.97,"h":17.98,"l":17.83,"c":17.89,"v":222731600},{"d":"2013-08-26","o":17.88,"h":18.22,"l":17.88,"c":17.96,"v":330965600},{"d":"2013-08-27","o":17.79,"h":17.95,"l":17.37,"c":17.45,"v":424188800},{"d":"2013-08-28","o":17.36,"h":17.71,"l":17.36,"c":17.53,"v":307608000},{"d":"2013-08-29","o":17.56,"h":17.73,"l":17.54,"c":17.56,"v":239657600},{"d":"2013-08-30","o":17.57,"h":17.61,"l":17.38,"c":17.4,"v":272297200},{"d":"2013-09-03","o":17.61,"h":17.88,"l":17.41,"c":17.45,"v":331928800},{"d":"2013-09-04","o":17.84,"h":17.94,"l":17.72,"c":17.81,"v":345032800},{"d":"2013-09-05","o":17.87,"h":17.88,"l":17.63,"c":17.69,"v":236367600},{"d":"2013-09-06","o":17.8,"h":17.83,"l":17.5,"c":17.79,"v":359525600},{"d":"2013-09-09","o":18.04,"h":18.14,"l":17.98,"c":18.08,"v":340687200},{"d":"2013-09-10","o":18.08,"h":18.12,"l":17.48,"c":17.67,"v":743195600},{"d":"2013-09-11","o":16.68,"h":16.92,"l":16.6,"c":16.7,"v":898696400},{"d":"2013-09-12","o":16.73,"h":16.98,"l":16.64,"c":16.88,"v":404051200},{"d":"2013-09-13","o":16.76,"h":16.85,"l":16.6,"c":16.6,"v":298835600},{"d":"2013-09-16","o":16.46,"h":16.49,"l":15.97,"c":16.08,"v":543706800},{"d":"2013-09-17","o":16,"h":16.42,"l":15.98,"c":16.26,"v":399380800},{"d":"2013-09-18","o":16.54,"h":16.66,"l":16.45,"c":16.6,"v":456862000},{"d":"2013-09-19","o":16.81,"h":16.99,"l":16.76,"c":16.87,"v":404541200},{"d":"2013-09-20","o":17.07,"h":17.09,"l":16.64,"c":16.69,"v":699302800},{"d":"2013-09-23","o":17.72,"h":17.75,"l":17.24,"c":17.52,"v":762106800},{"d":"2013-09-24","o":17.67,"h":17.7,"l":17.42,"c":17.47,"v":364344400},{"d":"2013-09-25","o":17.47,"h":17.49,"l":17.19,"c":17.2,"v":316957200},{"d":"2013-09-26","o":17.36,"h":17.45,"l":17.28,"c":17.36,"v":237221600},{"d":"2013-09-27","o":17.28,"h":17.31,"l":17.17,"c":17.24,"v":228040400},{"d":"2013-09-30","o":17.04,"h":17.2,"l":16.94,"c":17.03,"v":260156400},{"d":"2013-10-01","o":17.09,"h":17.47,"l":17.08,"c":17.43,"v":353883600},{"d":"2013-10-02","o":17.34,"h":17.56,"l":17.28,"c":17.48,"v":289184000},{"d":"2013-10-03","o":17.52,"h":17.58,"l":17.17,"c":17.26,"v":322753200},{"d":"2013-10-04","o":17.28,"h":17.31,"l":17.09,"c":17.25,"v":258868400},{"d":"2013-10-07","o":17.38,"h":17.59,"l":17.33,"c":17.42,"v":312292400},{"d":"2013-10-08","o":17.5,"h":17.52,"l":17.16,"c":17.18,"v":290917200},{"d":"2013-10-09","o":17.31,"h":17.42,"l":17.08,"c":17.38,"v":301725200},{"d":"2013-10-10","o":17.55,"h":17.58,"l":17.39,"c":17.49,"v":278602800},{"d":"2013-10-11","o":17.39,"h":17.64,"l":17.33,"c":17.6,"v":267738800},{"d":"2013-10-14","o":17.49,"h":17.77,"l":17.48,"c":17.72,"v":261898000},{"d":"2013-10-15","o":17.77,"h":17.93,"l":17.7,"c":17.81,"v":320073600},{"d":"2013-10-16","o":17.89,"h":17.95,"l":17.83,"c":17.9,"v":251101200},{"d":"2013-10-17","o":17.86,"h":18.03,"l":17.85,"c":18.02,"v":253593200},{"d":"2013-10-18","o":18.07,"h":18.19,"l":18.06,"c":18.17,"v":290542000},{"d":"2013-10-21","o":18.28,"h":18.73,"l":18.27,"c":18.62,"v":398106800},{"d":"2013-10-22","o":18.8,"h":18.87,"l":18.14,"c":18.57,"v":534063600},{"d":"2013-10-23","o":18.54,"h":18.77,"l":18.54,"c":18.75,"v":313723200},{"d":"2013-10-24","o":18.75,"h":19.02,"l":18.66,"c":19,"v":384764800},{"d":"2013-10-25","o":18.98,"h":19.04,"l":18.75,"c":18.78,"v":337792000},{"d":"2013-10-28","o":18.89,"h":18.96,"l":18.69,"c":18.92,"v":550440800},{"d":"2013-10-29","o":19.15,"h":19.26,"l":18.38,"c":18.45,"v":635807200},{"d":"2013-10-30","o":18.56,"h":18.84,"l":18.47,"c":18.75,"v":354163600},{"d":"2013-10-31","o":18.75,"h":18.84,"l":18.62,"c":18.67,"v":275696400},{"d":"2013-11-01","o":18.72,"h":18.74,"l":18.42,"c":18.57,"v":274890000},{"d":"2013-11-04","o":18.61,"h":18.82,"l":18.53,"c":18.81,"v":244627600},{"d":"2013-11-05","o":18.74,"h":18.89,"l":18.68,"c":18.77,"v":265213200},{"d":"2013-11-06","o":18.72,"h":18.75,"l":18.51,"c":18.6,"v":223375600},{"d":"2013-11-07","o":18.56,"h":18.69,"l":18.3,"c":18.3,"v":262620400},{"d":"2013-11-08","o":18.38,"h":18.61,"l":18.31,"c":18.59,"v":279316800},{"d":"2013-11-11","o":18.57,"h":18.63,"l":18.37,"c":18.54,"v":227452400},{"d":"2013-11-12","o":18.49,"h":18.71,"l":18.46,"c":18.57,"v":204276800},{"d":"2013-11-13","o":18.5,"h":18.65,"l":18.46,"c":18.59,"v":197220800},{"d":"2013-11-14","o":18.67,"h":18.9,"l":18.64,"c":18.86,"v":282419200},{"d":"2013-11-15","o":18.81,"h":18.9,"l":18.73,"c":18.75,"v":317920400},{"d":"2013-11-18","o":18.75,"h":18.83,"l":18.51,"c":18.52,"v":244944000},{"d":"2013-11-19","o":18.54,"h":18.69,"l":18.5,"c":18.56,"v":208938800},{"d":"2013-11-20","o":18.54,"h":18.59,"l":18.37,"c":18.39,"v":193916800},{"d":"2013-11-21","o":18.49,"h":18.61,"l":18.35,"c":18.61,"v":262026800},{"d":"2013-11-22","o":18.55,"h":18.65,"l":18.52,"c":18.56,"v":223725600},{"d":"2013-11-25","o":18.61,"h":18.78,"l":18.61,"c":18.7,"v":229311600},{"d":"2013-11-26","o":18.72,"h":19.15,"l":18.71,"c":19.05,"v":401382800},{"d":"2013-11-27","o":19.15,"h":19.5,"l":19.05,"c":19.5,"v":363448400},{"d":"2013-11-29","o":19.62,"h":19.94,"l":19.56,"c":19.86,"v":318127600},{"d":"2013-12-02","o":19.93,"h":20.15,"l":19.67,"c":19.69,"v":472544800},{"d":"2013-12-03","o":19.94,"h":20.23,"l":19.92,"c":20.23,"v":450968000},{"d":"2013-12-04","o":20.2,"h":20.33,"l":20.03,"c":20.18,"v":377809600},{"d":"2013-12-05","o":20.45,"h":20.54,"l":20.23,"c":20.28,"v":447580000},{"d":"2013-12-06","o":20.21,"h":20.24,"l":19.98,"c":20,"v":344352400},{"d":"2013-12-09","o":20.03,"h":20.34,"l":20.03,"c":20.23,"v":320493600},{"d":"2013-12-10","o":20.13,"h":20.28,"l":20.04,"c":20.2,"v":278269600},{"d":"2013-12-11","o":20.25,"h":20.39,"l":19.99,"c":20.05,"v":359718800},{"d":"2013-12-12","o":20.08,"h":20.19,"l":20,"c":20.02,"v":262290000},{"d":"2013-12-13","o":20.1,"h":20.1,"l":19.77,"c":19.8,"v":332822000},{"d":"2013-12-16","o":19.82,"h":20.09,"l":19.82,"c":19.91,"v":282592800},{"d":"2013-12-17","o":19.85,"h":19.98,"l":19.76,"c":19.82,"v":229902400},{"d":"2013-12-18","o":19.63,"h":19.69,"l":19.24,"c":19.67,"v":565863200},{"d":"2013-12-19","o":19.62,"h":19.64,"l":19.42,"c":19.44,"v":320308800},{"d":"2013-12-20","o":19.48,"h":19.7,"l":19.46,"c":19.61,"v":436413600},{"d":"2013-12-23","o":20.29,"h":20.38,"l":20.1,"c":20.36,"v":501306400},{"d":"2013-12-24","o":20.35,"h":20.42,"l":20.22,"c":20.27,"v":167554800},{"d":"2013-12-26","o":20.29,"h":20.34,"l":20.12,"c":20.14,"v":204008000},{"d":"2013-12-27","o":20.14,"h":20.16,"l":19.98,"c":20,"v":225884400},{"d":"2013-12-30","o":19.91,"h":20,"l":19.73,"c":19.8,"v":253629600},{"d":"2013-12-31","o":19.79,"h":20.05,"l":19.79,"c":20.04,"v":223084400},{"d":"2014-01-02","o":19.85,"h":19.89,"l":19.72,"c":19.75,"v":234684800},{"d":"2014-01-03","o":19.75,"h":19.77,"l":19.3,"c":19.32,"v":392467600},{"d":"2014-01-06","o":19.19,"h":19.53,"l":19.06,"c":19.43,"v":412610800},{"d":"2014-01-07","o":19.44,"h":19.5,"l":19.21,"c":19.29,"v":317209200},{"d":"2014-01-08","o":19.24,"h":19.48,"l":19.24,"c":19.41,"v":258529600},{"d":"2014-01-09","o":19.53,"h":19.53,"l":19.12,"c":19.16,"v":279148800},{"d":"2014-01-10","o":19.28,"h":19.31,"l":18.97,"c":19.03,"v":304976000},{"d":"2014-01-13","o":18.93,"h":19.38,"l":18.92,"c":19.13,"v":378492800},{"d":"2014-01-14","o":19.22,"h":19.53,"l":19.2,"c":19.51,"v":332561600},{"d":"2014-01-15","o":19.77,"h":20.01,"l":19.7,"c":19.91,"v":391638800},{"d":"2014-01-16","o":19.82,"h":19.89,"l":19.7,"c":19.79,"v":229278000},{"d":"2014-01-17","o":19.7,"h":19.72,"l":19.28,"c":19.31,"v":426739600},{"d":"2014-01-21","o":19.32,"h":19.65,"l":19.3,"c":19.61,"v":328526800},{"d":"2014-01-22","o":19.68,"h":19.9,"l":19.56,"c":19.7,"v":379985200},{"d":"2014-01-23","o":19.64,"h":19.88,"l":19.46,"c":19.86,"v":403239200},{"d":"2014-01-24","o":19.79,"h":19.84,"l":19.46,"c":19.5,"v":429354800},{"d":"2014-01-27","o":19.65,"h":19.81,"l":19.49,"c":19.66,"v":554878800},{"d":"2014-01-28","o":18.17,"h":18.39,"l":17.93,"c":18.09,"v":1065523200},{"d":"2014-01-29","o":18,"h":18.12,"l":17.81,"c":17.88,"v":502810000},{"d":"2014-01-30","o":17.95,"h":18.09,"l":17.74,"c":17.85,"v":678501600},{"d":"2014-01-31","o":17.68,"h":17.91,"l":17.63,"c":17.88,"v":464797200},{"d":"2014-02-03","o":17.95,"h":18.13,"l":17.83,"c":17.91,"v":401464000},{"d":"2014-02-04","o":18.07,"h":18.19,"l":17.96,"c":18.17,"v":376681200},{"d":"2014-02-05","o":18.09,"h":18.4,"l":18.08,"c":18.31,"v":328344800},{"d":"2014-02-06","o":18.22,"h":18.34,"l":18.14,"c":18.3,"v":257765200},{"d":"2014-02-07","o":18.62,"h":18.68,"l":18.48,"c":18.56,"v":370280400},{"d":"2014-02-10","o":18.52,"h":19,"l":18.5,"c":18.89,"v":345559200},{"d":"2014-02-11","o":18.95,"h":19.21,"l":18.91,"c":19.14,"v":282256800},{"d":"2014-02-12","o":19.18,"h":19.27,"l":19.04,"c":19.14,"v":308100800},{"d":"2014-02-13","o":19.09,"h":19.46,"l":19.08,"c":19.44,"v":307398000},{"d":"2014-02-14","o":19.37,"h":19.5,"l":19.33,"c":19.43,"v":272924400},{"d":"2014-02-18","o":19.5,"h":19.69,"l":19.49,"c":19.5,"v":260251600},{"d":"2014-02-19","o":19.46,"h":19.53,"l":19.08,"c":19.19,"v":313768000},{"d":"2014-02-20","o":19.04,"h":19.18,"l":18.89,"c":18.97,"v":305858000},{"d":"2014-02-21","o":19.03,"h":19.09,"l":18.74,"c":18.76,"v":278784800},{"d":"2014-02-24","o":18.68,"h":18.93,"l":18.66,"c":18.84,"v":288909600},{"d":"2014-02-25","o":18.91,"h":18.91,"l":18.61,"c":18.65,"v":231952000},{"d":"2014-02-26","o":18.7,"h":18.75,"l":18.41,"c":18.48,"v":276217200},{"d":"2014-02-27","o":18.47,"h":18.89,"l":18.43,"c":18.85,"v":301882000},{"d":"2014-02-28","o":18.9,"h":19.03,"l":18.65,"c":18.79,"v":371968800},{"d":"2014-03-03","o":18.69,"h":18.95,"l":18.67,"c":18.85,"v":238781200},{"d":"2014-03-04","o":18.96,"h":19.02,"l":18.85,"c":18.97,"v":259140000},{"d":"2014-03-05","o":18.96,"h":19.1,"l":18.9,"c":19.01,"v":200062800},{"d":"2014-03-06","o":19.03,"h":19.09,"l":18.86,"c":18.96,"v":185488800},{"d":"2014-03-07","o":18.97,"h":19,"l":18.79,"c":18.94,"v":220729600},{"d":"2014-03-10","o":18.87,"h":19.05,"l":18.87,"c":18.96,"v":178584000},{"d":"2014-03-11","o":19.12,"h":19.24,"l":19.02,"c":19.15,"v":279224400},{"d":"2014-03-12","o":19.09,"h":19.19,"l":19,"c":19.16,"v":199326400},{"d":"2014-03-13","o":19.19,"h":19.27,"l":18.9,"c":18.95,"v":257742800},{"d":"2014-03-14","o":18.89,"h":18.96,"l":18.68,"c":18.74,"v":237199200},{"d":"2014-03-17","o":18.85,"h":18.93,"l":18.78,"c":18.81,"v":199544800},{"d":"2014-03-18","o":18.78,"h":19,"l":18.76,"c":18.98,"v":209647200},{"d":"2014-03-19","o":19.01,"h":19.15,"l":18.89,"c":18.97,"v":224756000},{"d":"2014-03-20","o":18.92,"h":19.02,"l":18.83,"c":18.88,"v":208398400},{"d":"2014-03-21","o":19,"h":19.06,"l":18.8,"c":19.03,"v":374046400},{"d":"2014-03-24","o":19.23,"h":19.3,"l":19.11,"c":19.26,"v":355700800},{"d":"2014-03-25","o":19.34,"h":19.49,"l":19.27,"c":19.46,"v":282293200},{"d":"2014-03-26","o":19.52,"h":19.61,"l":19.25,"c":19.28,"v":299768000},{"d":"2014-03-27","o":19.29,"h":19.34,"l":19.11,"c":19.19,"v":222031600},{"d":"2014-03-28","o":19.23,"h":19.25,"l":19.08,"c":19.17,"v":200564000},{"d":"2014-03-31","o":19.26,"h":19.31,"l":19.14,"c":19.17,"v":168669200},{"d":"2014-04-01","o":19.21,"h":19.35,"l":19.17,"c":19.34,"v":200760000},{"d":"2014-04-02","o":19.37,"h":19.41,"l":19.3,"c":19.38,"v":180420800},{"d":"2014-04-03","o":19.34,"h":19.38,"l":19.2,"c":19.24,"v":162344000},{"d":"2014-04-04","o":19.28,"h":19.29,"l":18.95,"c":18.99,"v":275251200},{"d":"2014-04-07","o":18.86,"h":18.96,"l":18.64,"c":18.7,"v":289850400},{"d":"2014-04-08","o":18.76,"h":18.79,"l":18.52,"c":18.69,"v":243888400},{"d":"2014-04-09","o":18.67,"h":18.95,"l":18.64,"c":18.94,"v":206169600},{"d":"2014-04-10","o":18.95,"h":19.01,"l":18.68,"c":18.7,"v":239652000},{"d":"2014-04-11","o":18.54,"h":18.67,"l":18.47,"c":18.56,"v":271717600},{"d":"2014-04-14","o":18.64,"h":18.65,"l":18.47,"c":18.63,"v":205674000},{"d":"2014-04-15","o":18.58,"h":18.63,"l":18.26,"c":18.5,"v":266490000},{"d":"2014-04-16","o":18.5,"h":18.61,"l":18.36,"c":18.54,"v":214765600},{"d":"2014-04-17","o":18.57,"h":18.85,"l":18.54,"c":18.75,"v":284334400},{"d":"2014-04-21","o":18.76,"h":19,"l":18.71,"c":18.97,"v":182548800},{"d":"2014-04-22","o":18.87,"h":18.99,"l":18.8,"c":18.99,"v":202563200},{"d":"2014-04-23","o":18.9,"h":18.97,"l":18.73,"c":18.74,"v":394940000},{"d":"2014-04-24","o":20.29,"h":20.36,"l":20.03,"c":20.28,"v":759911600},{"d":"2014-04-25","o":20.16,"h":20.43,"l":20.14,"c":20.43,"v":390275200},{"d":"2014-04-28","o":20.46,"h":21.28,"l":20.45,"c":21.22,"v":669485600},{"d":"2014-04-29","o":21.2,"h":21.28,"l":21.05,"c":21.15,"v":337377600},{"d":"2014-04-30","o":21.17,"h":21.41,"l":21.06,"c":21.07,"v":456640800},{"d":"2014-05-01","o":21.14,"h":21.24,"l":20.94,"c":21.12,"v":244048000},{"d":"2014-05-02","o":21.16,"h":21.22,"l":21.06,"c":21.16,"v":191514400},{"d":"2014-05-05","o":21.08,"h":21.46,"l":21.07,"c":21.46,"v":287067200},{"d":"2014-05-06","o":21.49,"h":21.59,"l":21.23,"c":21.23,"v":374564400},{"d":"2014-05-07","o":21.26,"h":21.33,"l":20.99,"c":21.15,"v":282864400},{"d":"2014-05-08","o":21.01,"h":21.23,"l":20.94,"c":21,"v":230297200},{"d":"2014-05-09","o":20.88,"h":20.94,"l":20.73,"c":20.91,"v":291597600},{"d":"2014-05-12","o":20.98,"h":21.2,"l":20.98,"c":21.17,"v":213208800},{"d":"2014-05-13","o":21.14,"h":21.23,"l":21.1,"c":21.21,"v":159737200},{"d":"2014-05-14","o":21.16,"h":21.34,"l":21.13,"c":21.21,"v":166404000},{"d":"2014-05-15","o":21.24,"h":21.31,"l":21,"c":21.03,"v":230846000},{"d":"2014-05-16","o":21.02,"h":21.34,"l":20.91,"c":21.34,"v":276256400},{"d":"2014-05-19","o":21.35,"h":21.69,"l":21.33,"c":21.59,"v":317755200},{"d":"2014-05-20","o":21.59,"h":21.66,"l":21.45,"c":21.6,"v":234836000},{"d":"2014-05-21","o":21.57,"h":21.67,"l":21.5,"c":21.65,"v":196859600},{"d":"2014-05-22","o":21.66,"h":21.78,"l":21.58,"c":21.69,"v":200760000},{"d":"2014-05-23","o":21.69,"h":21.95,"l":21.66,"c":21.93,"v":232209600},{"d":"2014-05-27","o":22,"h":22.35,"l":21.99,"c":22.34,"v":348866000},{"d":"2014-05-28","o":22.36,"h":22.49,"l":22.28,"c":22.29,"v":315481600},{"d":"2014-05-29","o":22.42,"h":22.75,"l":22.42,"c":22.69,"v":376474000},{"d":"2014-05-30","o":22.78,"h":23.01,"l":22.46,"c":22.61,"v":564020800},{"d":"2014-06-02","o":22.64,"h":22.67,"l":22.23,"c":22.45,"v":369350800},{"d":"2014-06-03","o":22.44,"h":22.81,"l":22.44,"c":22.77,"v":292709200},{"d":"2014-06-04","o":22.77,"h":23.14,"l":22.72,"c":23.03,"v":335482000},{"d":"2014-06-05","o":23.08,"h":23.19,"l":22.95,"c":23.12,"v":303805600},{"d":"2014-06-06","o":23.21,"h":23.26,"l":23.02,"c":23.06,"v":349938400},{"d":"2014-06-09","o":23.17,"h":23.47,"l":22.94,"c":23.42,"v":301660000},{"d":"2014-06-10","o":23.68,"h":23.76,"l":23.39,"c":23.56,"v":251108000},{"d":"2014-06-11","o":23.53,"h":23.69,"l":23.37,"c":23.47,"v":182724000},{"d":"2014-06-12","o":23.51,"h":23.53,"l":22.98,"c":23.07,"v":218996000},{"d":"2014-06-13","o":23.05,"h":23.11,"l":22.72,"c":22.82,"v":218100000},{"d":"2014-06-16","o":22.88,"h":23.19,"l":22.86,"c":23.05,"v":142244000},{"d":"2014-06-17","o":23.08,"h":23.17,"l":22.95,"c":23.02,"v":118904000},{"d":"2014-06-18","o":23.07,"h":23.07,"l":22.84,"c":23.05,"v":134056000},{"d":"2014-06-19","o":23.07,"h":23.08,"l":22.83,"c":22.97,"v":142112000},{"d":"2014-06-20","o":22.96,"h":23.14,"l":22.73,"c":22.73,"v":403592000},{"d":"2014-06-23","o":22.83,"h":22.91,"l":22.65,"c":22.71,"v":174776000},{"d":"2014-06-24","o":22.69,"h":22.93,"l":22.55,"c":22.57,"v":156144000},{"d":"2014-06-25","o":22.55,"h":22.67,"l":22.41,"c":22.59,"v":147476000},{"d":"2014-06-26","o":22.59,"h":22.76,"l":22.45,"c":22.73,"v":130516000},{"d":"2014-06-27","o":22.7,"h":23,"l":22.69,"c":23,"v":256116000},{"d":"2014-06-30","o":23.02,"h":23.43,"l":23.02,"c":23.23,"v":197929200},{"d":"2014-07-01","o":23.38,"h":23.52,"l":23.28,"c":23.38,"v":152892000},{"d":"2014-07-02","o":23.47,"h":23.51,"l":23.27,"c":23.37,"v":113860000},{"d":"2014-07-03","o":23.42,"h":23.52,"l":23.3,"c":23.51,"v":91567200},{"d":"2014-07-07","o":23.53,"h":24,"l":23.52,"c":23.99,"v":225872000},{"d":"2014-07-08","o":24.07,"h":24.2,"l":23.48,"c":23.84,"v":260888000},{"d":"2014-07-09","o":23.86,"h":23.99,"l":23.69,"c":23.85,"v":145744000},{"d":"2014-07-10","o":23.44,"h":23.89,"l":23.38,"c":23.76,"v":158744000},{"d":"2014-07-11","o":23.84,"h":23.97,"l":23.72,"c":23.81,"v":136072000},{"d":"2014-07-14","o":23.97,"h":24.22,"l":23.91,"c":24.11,"v":171240000},{"d":"2014-07-15","o":24.2,"h":24.21,"l":23.76,"c":23.83,"v":181911600},{"d":"2014-07-16","o":24.24,"h":24.27,"l":23.68,"c":23.69,"v":213585200},{"d":"2014-07-17","o":23.76,"h":23.82,"l":23.14,"c":23.27,"v":229192000},{"d":"2014-07-18","o":23.41,"h":23.68,"l":23.25,"c":23.61,"v":199952000},{"d":"2014-07-21","o":23.75,"h":23.75,"l":23.43,"c":23.49,"v":156316000},{"d":"2014-07-22","o":23.67,"h":23.72,"l":23.53,"c":23.68,"v":220788000},{"d":"2014-07-23","o":23.85,"h":24.47,"l":23.79,"c":24.3,"v":371672000},{"d":"2014-07-24","o":24.26,"h":24.33,"l":24.1,"c":24.26,"v":182916000},{"d":"2014-07-25","o":24.21,"h":24.46,"l":24.16,"c":24.42,"v":173876000},{"d":"2014-07-28","o":24.45,"h":24.81,"l":24.39,"c":24.75,"v":221272000},{"d":"2014-07-29","o":24.83,"h":24.86,"l":24.56,"c":24.59,"v":172572000},{"d":"2014-07-30","o":24.61,"h":24.67,"l":24.42,"c":24.54,"v":132040000},{"d":"2014-07-31","o":24.29,"h":24.36,"l":23.83,"c":23.9,"v":227372000},{"d":"2014-08-01","o":23.73,"h":24.16,"l":23.7,"c":24.03,"v":194044000},{"d":"2014-08-04","o":24.09,"h":24.15,"l":23.79,"c":23.9,"v":159832000},{"d":"2014-08-05","o":23.84,"h":23.92,"l":23.59,"c":23.78,"v":223732000},{"d":"2014-08-06","o":23.69,"h":23.87,"l":23.68,"c":23.74,"v":154232000},{"d":"2014-08-07","o":23.73,"h":23.99,"l":23.52,"c":23.62,"v":186844000},{"d":"2014-08-08","o":23.57,"h":23.7,"l":23.32,"c":23.68,"v":167460000},{"d":"2014-08-11","o":23.82,"h":24.02,"l":23.71,"c":24,"v":146340000},{"d":"2014-08-12","o":24.01,"h":24.22,"l":23.9,"c":23.99,"v":135180000},{"d":"2014-08-13","o":24.04,"h":24.31,"l":24.01,"c":24.31,"v":127664000},{"d":"2014-08-14","o":24.33,"h":24.39,"l":24.2,"c":24.38,"v":112464000},{"d":"2014-08-15","o":24.48,"h":24.55,"l":24.22,"c":24.5,"v":195804000},{"d":"2014-08-18","o":24.62,"h":24.84,"l":24.5,"c":24.79,"v":190288000},{"d":"2014-08-19","o":24.85,"h":25.17,"l":24.83,"c":25.13,"v":277596000},{"d":"2014-08-20","o":25.11,"h":25.27,"l":24.99,"c":25.14,"v":210796000},{"d":"2014-08-21","o":25.14,"h":25.24,"l":25.03,"c":25.15,"v":133912000},{"d":"2014-08-22","o":25.07,"h":25.37,"l":25.05,"c":25.33,"v":176736000},{"d":"2014-08-25","o":25.45,"h":25.54,"l":25.32,"c":25.39,"v":161080000},{"d":"2014-08-26","o":25.35,"h":25.38,"l":25.22,"c":25.22,"v":132608000},{"d":"2014-08-27","o":25.25,"h":25.64,"l":25.17,"c":25.53,"v":209476000},{"d":"2014-08-28","o":25.4,"h":25.69,"l":25.39,"c":25.56,"v":273840000},{"d":"2014-08-29","o":25.72,"h":25.73,"l":25.55,"c":25.62,"v":178380000},{"d":"2014-09-02","o":25.76,"h":25.93,"l":25.68,"c":25.83,"v":214256000},{"d":"2014-09-03","o":25.77,"h":25.8,"l":24.65,"c":24.74,"v":501684000},{"d":"2014-09-04","o":24.71,"h":25.02,"l":24.45,"c":24.53,"v":342872000},{"d":"2014-09-05","o":24.7,"h":24.85,"l":24.58,"c":24.74,"v":233828000},{"d":"2014-09-08","o":24.83,"h":24.83,"l":24.51,"c":24.59,"v":185426800},{"d":"2014-09-09","o":24.77,"h":25.77,"l":24.03,"c":24.5,"v":759385200},{"d":"2014-09-10","o":24.5,"h":25.28,"l":24.44,"c":25.25,"v":403478400},{"d":"2014-09-11","o":25.1,"h":25.36,"l":24.91,"c":25.36,"v":249412400},{"d":"2014-09-12","o":25.3,"h":25.55,"l":25.27,"c":25.42,"v":250504400},{"d":"2014-09-15","o":25.7,"h":25.76,"l":25.36,"c":25.41,"v":245266000},{"d":"2014-09-16","o":24.95,"h":25.32,"l":24.72,"c":25.22,"v":267632400},{"d":"2014-09-17","o":25.32,"h":25.45,"l":25.15,"c":25.4,"v":243706000},{"d":"2014-09-18","o":25.48,"h":25.59,"l":25.39,"c":25.45,"v":149197600},{"d":"2014-09-19","o":25.57,"h":25.59,"l":25.12,"c":25.24,"v":283609600},{"d":"2014-09-22","o":25.45,"h":25.53,"l":25.15,"c":25.26,"v":211153600},{"d":"2014-09-23","o":25.15,"h":25.74,"l":25.14,"c":25.66,"v":253608800},{"d":"2014-09-24","o":25.54,"h":25.71,"l":25.3,"c":25.44,"v":240687200},{"d":"2014-09-25","o":25.13,"h":25.18,"l":24.43,"c":24.47,"v":400368000},{"d":"2014-09-26","o":24.63,"h":25.19,"l":24.6,"c":25.19,"v":249482000},{"d":"2014-09-29","o":24.66,"h":25.11,"l":24.66,"c":25.03,"v":199065200},{"d":"2014-09-30","o":25.2,"h":25.39,"l":25.13,"c":25.19,"v":221056400},{"d":"2014-10-01","o":25.15,"h":25.17,"l":24.67,"c":24.8,"v":205965200},{"d":"2014-10-02","o":24.82,"h":25.06,"l":24.51,"c":24.98,"v":191031200},{"d":"2014-10-03","o":24.86,"h":25.05,"l":24.76,"c":24.91,"v":173878400},{"d":"2014-10-06","o":24.99,"h":25.16,"l":24.85,"c":24.91,"v":148204800},{"d":"2014-10-07","o":24.86,"h":25.03,"l":24.68,"c":24.69,"v":168376800},{"d":"2014-10-08","o":24.69,"h":25.28,"l":24.58,"c":25.2,"v":229618800},{"d":"2014-10-09","o":25.39,"h":25.59,"l":25.15,"c":25.25,"v":309506000},{"d":"2014-10-10","o":25.17,"h":25.51,"l":25.08,"c":25.18,"v":265326400},{"d":"2014-10-13","o":25.33,"h":25.44,"l":24.95,"c":24.95,"v":214333600},{"d":"2014-10-14","o":25.1,"h":25.13,"l":24.64,"c":24.69,"v":254754400},{"d":"2014-10-15","o":24.49,"h":24.79,"l":23.8,"c":24.39,"v":403734400},{"d":"2014-10-16","o":23.89,"h":24.43,"l":23.85,"c":24.07,"v":288618000},{"d":"2014-10-17","o":24.38,"h":24.75,"l":24.2,"c":24.42,"v":272718800},{"d":"2014-10-20","o":24.58,"h":24.99,"l":24.56,"c":24.94,"v":310069200},{"d":"2014-10-21","o":25.75,"h":25.75,"l":25.32,"c":25.62,"v":378495600},{"d":"2014-10-22","o":25.71,"h":26.03,"l":25.65,"c":25.75,"v":273052400},{"d":"2014-10-23","o":26.02,"h":26.26,"l":25.91,"c":26.21,"v":284298800},{"d":"2014-10-24","o":26.3,"h":26.37,"l":26.13,"c":26.31,"v":188215600},{"d":"2014-10-27","o":26.21,"h":26.37,"l":26.17,"c":26.28,"v":136750800},{"d":"2014-10-28","o":26.35,"h":26.68,"l":26.34,"c":26.68,"v":192243600},{"d":"2014-10-29","o":26.66,"h":26.84,"l":26.59,"c":26.83,"v":210751600},{"d":"2014-10-30","o":26.74,"h":26.84,"l":26.48,"c":26.75,"v":162619200},{"d":"2014-10-31","o":27,"h":27.01,"l":26.8,"c":27,"v":178557200},{"d":"2014-11-03","o":27.06,"h":27.58,"l":27,"c":27.35,"v":209130400},{"d":"2014-11-04","o":27.34,"h":27.37,"l":26.93,"c":27.15,"v":166297600},{"d":"2014-11-05","o":27.27,"h":27.33,"l":27.03,"c":27.22,"v":149743600},{"d":"2014-11-06","o":27.15,"h":27.2,"l":26.95,"c":27.17,"v":139874000},{"d":"2014-11-07","o":27.19,"h":27.33,"l":27.14,"c":27.25,"v":134766000},{"d":"2014-11-10","o":27.25,"h":27.33,"l":27.17,"c":27.21,"v":108782000},{"d":"2014-11-11","o":27.17,"h":27.44,"l":27.1,"c":27.42,"v":109769200},{"d":"2014-11-12","o":27.34,"h":27.86,"l":27.34,"c":27.81,"v":187769600},{"d":"2014-11-13","o":27.95,"h":28.36,"l":27.9,"c":28.2,"v":238091600},{"d":"2014-11-14","o":28.29,"h":28.55,"l":27.8,"c":28.55,"v":176254400},{"d":"2014-11-17","o":28.57,"h":29.32,"l":28.33,"c":28.5,"v":186986800},{"d":"2014-11-18","o":28.49,"h":28.92,"l":28.47,"c":28.87,"v":176896000},{"d":"2014-11-19","o":28.86,"h":28.93,"l":28.45,"c":28.67,"v":167476800},{"d":"2014-11-20","o":28.73,"h":29.22,"l":28.71,"c":29.08,"v":173582000},{"d":"2014-11-21","o":29.38,"h":29.39,"l":29.01,"c":29.12,"v":228717200},{"d":"2014-11-24","o":29.21,"h":29.69,"l":29.16,"c":29.66,"v":189803200},{"d":"2014-11-25","o":29.77,"h":29.94,"l":29.36,"c":29.4,"v":275361600},{"d":"2014-11-26","o":29.49,"h":29.77,"l":29.46,"c":29.75,"v":163073200},{"d":"2014-11-28","o":29.82,"h":29.85,"l":29.51,"c":29.73,"v":99257600},{"d":"2014-12-01","o":29.7,"h":29.81,"l":27.82,"c":28.77,"v":335256000},{"d":"2014-12-02","o":28.38,"h":28.94,"l":28.19,"c":28.66,"v":237395600},{"d":"2014-12-03","o":28.94,"h":29.09,"l":28.78,"c":28.98,"v":172253600},{"d":"2014-12-04","o":28.94,"h":29.3,"l":28.82,"c":28.87,"v":168178000},{"d":"2014-12-05","o":29,"h":29.02,"l":28.66,"c":28.75,"v":153275600},{"d":"2014-12-08","o":28.52,"h":28.66,"l":27.91,"c":28.1,"v":230659600},{"d":"2014-12-09","o":27.55,"h":28.58,"l":27.34,"c":28.53,"v":240832000},{"d":"2014-12-10","o":28.6,"h":28.71,"l":27.89,"c":27.99,"v":178261200},{"d":"2014-12-11","o":28.07,"h":28.45,"l":27.83,"c":27.91,"v":165606800},{"d":"2014-12-12","o":27.61,"h":27.97,"l":27.4,"c":27.43,"v":224112400},{"d":"2014-12-15","o":27.67,"h":27.9,"l":26.59,"c":27.06,"v":268872400},{"d":"2014-12-16","o":26.59,"h":27.54,"l":26.57,"c":26.69,"v":243162800},{"d":"2014-12-17","o":26.78,"h":27.46,"l":26.7,"c":27.35,"v":213647200},{"d":"2014-12-18","o":27.97,"h":28.16,"l":27.67,"c":28.16,"v":236024800},{"d":"2014-12-19","o":28.07,"h":28.31,"l":27.92,"c":27.94,"v":353719200},{"d":"2014-12-22","o":28.04,"h":28.37,"l":27.99,"c":28.24,"v":180670000},{"d":"2014-12-23","o":28.31,"h":28.33,"l":28.11,"c":28.14,"v":104113600},{"d":"2014-12-24","o":28.15,"h":28.18,"l":28,"c":28,"v":57918400},{"d":"2014-12-26","o":28.02,"h":28.63,"l":28,"c":28.5,"v":134884000},{"d":"2014-12-29","o":28.45,"h":28.69,"l":28.42,"c":28.48,"v":110395600},{"d":"2014-12-30","o":28.41,"h":28.48,"l":28.03,"c":28.13,"v":119526000},{"d":"2014-12-31","o":28.2,"h":28.28,"l":27.55,"c":27.59,"v":165613600},{"d":"2015-01-02","o":27.85,"h":27.86,"l":26.84,"c":27.33,"v":212818400},{"d":"2015-01-05","o":27.07,"h":27.16,"l":26.35,"c":26.56,"v":257142000},{"d":"2015-01-06","o":26.64,"h":26.86,"l":26.16,"c":26.57,"v":263188400},{"d":"2015-01-07","o":26.8,"h":27.05,"l":26.67,"c":26.94,"v":160423600},{"d":"2015-01-08","o":27.31,"h":28.04,"l":27.17,"c":27.97,"v":237458000},{"d":"2015-01-09","o":28.17,"h":28.31,"l":27.55,"c":28,"v":214798000},{"d":"2015-01-12","o":28.15,"h":28.16,"l":27.2,"c":27.31,"v":198603200},{"d":"2015-01-13","o":27.86,"h":28.2,"l":27.23,"c":27.56,"v":268367600},{"d":"2015-01-14","o":27.26,"h":27.62,"l":27.12,"c":27.45,"v":195826400},{"d":"2015-01-15","o":27.5,"h":27.51,"l":26.67,"c":26.7,"v":240056000},{"d":"2015-01-16","o":26.76,"h":26.9,"l":26.3,"c":26.5,"v":314053200},{"d":"2015-01-20","o":26.96,"h":27.24,"l":26.62,"c":27.18,"v":199599600},{"d":"2015-01-21","o":27.24,"h":27.76,"l":27.07,"c":27.39,"v":194303600},{"d":"2015-01-22","o":27.57,"h":28.12,"l":27.43,"c":28.1,"v":215185600},{"d":"2015-01-23","o":28.08,"h":28.44,"l":27.88,"c":28.25,"v":185859200},{"d":"2015-01-26","o":28.43,"h":28.59,"l":28.2,"c":28.27,"v":222460000},{"d":"2015-01-27","o":28.1,"h":28.12,"l":27.26,"c":27.28,"v":382274800},{"d":"2015-01-28","o":29.41,"h":29.53,"l":28.83,"c":28.83,"v":585908400},{"d":"2015-01-29","o":29.08,"h":29.8,"l":28.89,"c":29.73,"v":337745600},{"d":"2015-01-30","o":29.6,"h":30,"l":29.21,"c":29.29,"v":334982000},{"d":"2015-02-02","o":29.51,"h":29.79,"l":29.02,"c":29.66,"v":250956400},{"d":"2015-02-03","o":29.62,"h":29.77,"l":29.4,"c":29.66,"v":207662800},{"d":"2015-02-04","o":29.62,"h":30.13,"l":29.58,"c":29.89,"v":280598800},{"d":"2015-02-05","o":30,"h":30.06,"l":29.81,"c":29.99,"v":168984800},{"d":"2015-02-06","o":30,"h":30.06,"l":29.61,"c":29.73,"v":174826400},{"d":"2015-02-09","o":29.64,"h":29.96,"l":29.61,"c":29.93,"v":155559200},{"d":"2015-02-10","o":30.04,"h":30.54,"l":30.04,"c":30.5,"v":248034000},{"d":"2015-02-11","o":30.69,"h":31.23,"l":30.62,"c":31.22,"v":294247200},{"d":"2015-02-12","o":31.51,"h":31.87,"l":31.39,"c":31.61,"v":297898000},{"d":"2015-02-13","o":31.82,"h":31.82,"l":31.41,"c":31.77,"v":217088800},{"d":"2015-02-17","o":31.87,"h":32.22,"l":31.73,"c":31.96,"v":252609600},{"d":"2015-02-18","o":31.91,"h":32.19,"l":31.86,"c":32.18,"v":179566800},{"d":"2015-02-19","o":32.12,"h":32.26,"l":32.08,"c":32.11,"v":149449600},{"d":"2015-02-20","o":32.15,"h":32.38,"l":32.01,"c":32.38,"v":195793600},{"d":"2015-02-23","o":32.51,"h":33.25,"l":32.42,"c":33.25,"v":283896400},{"d":"2015-02-24","o":33.24,"h":33.4,"l":32.79,"c":33.04,"v":276912400},{"d":"2015-02-25","o":32.89,"h":32.9,"l":32.04,"c":32.2,"v":298846800},{"d":"2015-02-26","o":32.2,"h":32.72,"l":31.65,"c":32.6,"v":365150000},{"d":"2015-02-27","o":32.5,"h":32.64,"l":32.06,"c":32.12,"v":248059200},{"d":"2015-03-02","o":32.31,"h":32.57,"l":32.08,"c":32.27,"v":192386800},{"d":"2015-03-03","o":32.24,"h":32.38,"l":32.02,"c":32.34,"v":151265200},{"d":"2015-03-04","o":32.28,"h":32.39,"l":32.08,"c":32.13,"v":126665200},{"d":"2015-03-05","o":32.15,"h":32.19,"l":31.44,"c":31.6,"v":226068400},{"d":"2015-03-06","o":32.1,"h":32.34,"l":31.57,"c":31.65,"v":291368400},{"d":"2015-03-09","o":31.99,"h":32.39,"l":31.26,"c":31.78,"v":354114000},{"d":"2015-03-10","o":31.6,"h":31.81,"l":30.95,"c":31.13,"v":275426400},{"d":"2015-03-11","o":31.19,"h":31.19,"l":30.53,"c":30.56,"v":275756000},{"d":"2015-03-12","o":30.58,"h":31.23,"l":30.41,"c":31.11,"v":193450800},{"d":"2015-03-13","o":31.1,"h":31.35,"l":30.65,"c":30.9,"v":207309200},{"d":"2015-03-16","o":30.97,"h":31.24,"l":30.72,"c":31.24,"v":143497200},{"d":"2015-03-17","o":31.48,"h":31.83,"l":31.41,"c":31.76,"v":204092400},{"d":"2015-03-18","o":31.75,"h":32.29,"l":31.59,"c":32.12,"v":261083600},{"d":"2015-03-19","o":32.19,"h":32.31,"l":31.85,"c":31.88,"v":183238000},{"d":"2015-03-20","o":32.06,"h":32.1,"l":31.29,"c":31.48,"v":274780400},{"d":"2015-03-23","o":31.78,"h":31.96,"l":31.63,"c":31.8,"v":150838800},{"d":"2015-03-24","o":31.81,"h":32.01,"l":31.64,"c":31.67,"v":131369200},{"d":"2015-03-25","o":31.64,"h":31.7,"l":30.84,"c":30.84,"v":206620800},{"d":"2015-03-26","o":30.69,"h":31.22,"l":30.65,"c":31.06,"v":190291600},{"d":"2015-03-27","o":31.14,"h":31.17,"l":30.73,"c":30.81,"v":158184800},{"d":"2015-03-30","o":31.01,"h":31.6,"l":31,"c":31.59,"v":188398800},{"d":"2015-03-31","o":31.52,"h":31.62,"l":31.09,"c":31.11,"v":168362400},{"d":"2015-04-01","o":31.2,"h":31.28,"l":30.77,"c":31.06,"v":162485600},{"d":"2015-04-02","o":31.26,"h":31.39,"l":31.05,"c":31.33,"v":128880400},{"d":"2015-04-06","o":31.12,"h":31.88,"l":31.08,"c":31.84,"v":148776000},{"d":"2015-04-07","o":31.91,"h":32.03,"l":31.5,"c":31.5,"v":140049200},{"d":"2015-04-08","o":31.46,"h":31.6,"l":31.24,"c":31.4,"v":149316800},{"d":"2015-04-09","o":31.46,"h":31.65,"l":31.17,"c":31.64,"v":129936000},{"d":"2015-04-10","o":31.49,"h":31.8,"l":31.32,"c":31.77,"v":160752000},{"d":"2015-04-13","o":32.09,"h":32.14,"l":31.65,"c":31.71,"v":145460400},{"d":"2015-04-14","o":31.75,"h":31.82,"l":31.48,"c":31.58,"v":102098400},{"d":"2015-04-15","o":31.6,"h":31.78,"l":31.5,"c":31.69,"v":115881600},{"d":"2015-04-16","o":31.57,"h":31.77,"l":31.53,"c":31.54,"v":113476000},{"d":"2015-04-17","o":31.39,"h":31.53,"l":31.11,"c":31.19,"v":207828000},{"d":"2015-04-20","o":31.39,"h":32.03,"l":31.29,"c":31.9,"v":188217200},{"d":"2015-04-21","o":32.03,"h":32.05,"l":31.67,"c":31.73,"v":129740400},{"d":"2015-04-22","o":31.75,"h":32.22,"l":31.58,"c":32.15,"v":150618000},{"d":"2015-04-23","o":32.08,"h":32.6,"l":32.03,"c":32.42,"v":183083600},{"d":"2015-04-24","o":32.62,"h":32.66,"l":32.31,"c":32.57,"v":178103600},{"d":"2015-04-27","o":33.08,"h":33.28,"l":32.79,"c":33.16,"v":387816800},{"d":"2015-04-28","o":33.62,"h":33.63,"l":32.39,"c":32.64,"v":475696000},{"d":"2015-04-29","o":32.54,"h":32.9,"l":32.08,"c":32.16,"v":253544400},{"d":"2015-04-30","o":32.16,"h":32.16,"l":31.15,"c":31.29,"v":332781600},{"d":"2015-05-01","o":31.52,"h":32.53,"l":31.33,"c":32.24,"v":234050400},{"d":"2015-05-04","o":32.38,"h":32.64,"l":32.06,"c":32.17,"v":203953200},{"d":"2015-05-05","o":32.04,"h":32.11,"l":31.44,"c":31.45,"v":197085600},{"d":"2015-05-06","o":31.64,"h":31.69,"l":30.84,"c":31.25,"v":288564000},{"d":"2015-05-07","o":31.19,"h":31.52,"l":31,"c":31.32,"v":175763600},{"d":"2015-05-08","o":31.67,"h":31.91,"l":31.53,"c":31.91,"v":222201600},{"d":"2015-05-11","o":31.85,"h":31.89,"l":31.41,"c":31.58,"v":168143200},{"d":"2015-05-12","o":31.4,"h":31.72,"l":31.2,"c":31.47,"v":192640000},{"d":"2015-05-13","o":31.54,"h":31.8,"l":31.47,"c":31.5,"v":138776800},{"d":"2015-05-14","o":31.85,"h":32.24,"l":31.79,"c":32.24,"v":180814000},{"d":"2015-05-15","o":32.27,"h":32.37,"l":32.05,"c":32.19,"v":152832000},{"d":"2015-05-18","o":32.1,"h":32.68,"l":32.09,"c":32.55,"v":203531600},{"d":"2015-05-19","o":32.67,"h":32.72,"l":32.41,"c":32.52,"v":178532800},{"d":"2015-05-20","o":32.5,"h":32.74,"l":32.33,"c":32.51,"v":145819600},{"d":"2015-05-21","o":32.52,"h":32.91,"l":32.46,"c":32.85,"v":158921600},{"d":"2015-05-22","o":32.9,"h":33.24,"l":32.85,"c":33.13,"v":182384000},{"d":"2015-05-26","o":33.15,"h":33.23,"l":32.28,"c":32.4,"v":282790400},{"d":"2015-05-27","o":32.58,"h":33.06,"l":32.51,"c":33.01,"v":183332800},{"d":"2015-05-28","o":32.97,"h":32.99,"l":32.78,"c":32.94,"v":122933200},{"d":"2015-05-29","o":32.81,"h":32.86,"l":32.47,"c":32.57,"v":203538000},{"d":"2015-06-01","o":32.57,"h":32.85,"l":32.51,"c":32.63,"v":128451200},{"d":"2015-06-02","o":32.47,"h":32.67,"l":32.33,"c":32.49,"v":134670400},{"d":"2015-06-03","o":32.67,"h":32.74,"l":32.47,"c":32.53,"v":123934000},{"d":"2015-06-04","o":32.4,"h":32.65,"l":32.23,"c":32.34,"v":153800400},{"d":"2015-06-05","o":32.38,"h":32.42,"l":32.09,"c":32.16,"v":142507200},{"d":"2015-06-08","o":32.22,"h":32.3,"l":31.71,"c":31.95,"v":210699200},{"d":"2015-06-09","o":31.67,"h":32.02,"l":31.41,"c":31.85,"v":224301600},{"d":"2015-06-10","o":31.98,"h":32.33,"l":31.96,"c":32.22,"v":156349200},{"d":"2015-06-11","o":32.29,"h":32.54,"l":32.12,"c":32.15,"v":141563600},{"d":"2015-06-12","o":32.05,"h":32.08,"l":31.78,"c":31.79,"v":147544800},{"d":"2015-06-15","o":31.52,"h":31.81,"l":31.43,"c":31.73,"v":175955600},{"d":"2015-06-16","o":31.76,"h":31.96,"l":31.59,"c":31.9,"v":125976400},{"d":"2015-06-17","o":31.93,"h":31.97,"l":31.68,"c":31.83,"v":131672400},{"d":"2015-06-18","o":31.81,"h":32.08,"l":31.81,"c":31.97,"v":141628800},{"d":"2015-06-19","o":31.93,"h":31.95,"l":31.6,"c":31.65,"v":218867600},{"d":"2015-06-22","o":31.87,"h":32.01,"l":31.77,"c":31.9,"v":136157200},{"d":"2015-06-23","o":31.87,"h":31.9,"l":31.72,"c":31.76,"v":121075600},{"d":"2015-06-24","o":31.8,"h":32.45,"l":31.78,"c":32.03,"v":221123600},{"d":"2015-06-25","o":32.22,"h":32.3,"l":31.88,"c":31.88,"v":127752400},{"d":"2015-06-26","o":31.92,"h":32,"l":31.63,"c":31.69,"v":176267200},{"d":"2015-06-29","o":31.36,"h":31.62,"l":31.12,"c":31.13,"v":196645600},{"d":"2015-06-30","o":31.39,"h":31.53,"l":31.22,"c":31.36,"v":177482800},{"d":"2015-07-01","o":31.73,"h":31.74,"l":31.5,"c":31.65,"v":120955200},{"d":"2015-07-02","o":31.61,"h":31.67,"l":31.44,"c":31.61,"v":108844000},{"d":"2015-07-06","o":31.24,"h":31.56,"l":31.21,"c":31.5,"v":112241600},{"d":"2015-07-07","o":31.47,"h":31.54,"l":30.94,"c":31.42,"v":187787200},{"d":"2015-07-08","o":31.12,"h":31.16,"l":30.64,"c":30.64,"v":243046400},{"d":"2015-07-09","o":30.96,"h":31.01,"l":29.81,"c":30.02,"v":314380000},{"d":"2015-07-10","o":30.49,"h":30.96,"l":30.3,"c":30.82,"v":245418000},{"d":"2015-07-13","o":31.26,"h":31.44,"l":31.08,"c":31.42,"v":165762000},{"d":"2015-07-14","o":31.51,"h":31.59,"l":31.26,"c":31.4,"v":127072400},{"d":"2015-07-15","o":31.43,"h":31.79,"l":31.4,"c":31.7,"v":134596800},{"d":"2015-07-16","o":31.93,"h":32.14,"l":31.84,"c":32.13,"v":144889600},{"d":"2015-07-17","o":32.27,"h":32.4,"l":32.08,"c":32.4,"v":184658800},{"d":"2015-07-20","o":32.74,"h":33.24,"l":32.67,"c":33.02,"v":235600800},{"d":"2015-07-21","o":33.21,"h":33.23,"l":32.58,"c":32.69,"v":307025600},{"d":"2015-07-22","o":30.5,"h":31.38,"l":30.5,"c":31.31,"v":461802400},{"d":"2015-07-23","o":31.55,"h":31.77,"l":31.26,"c":31.29,"v":203998000},{"d":"2015-07-24","o":31.33,"h":31.43,"l":30.98,"c":31.12,"v":168649200},{"d":"2015-07-27","o":30.77,"h":30.9,"l":30.53,"c":30.69,"v":177822000},{"d":"2015-07-28","o":30.84,"h":30.98,"l":30.64,"c":30.84,"v":134472400},{"d":"2015-07-29","o":30.79,"h":30.88,"l":30.57,"c":30.75,"v":148046800},{"d":"2015-07-30","o":30.58,"h":30.64,"l":30.43,"c":30.59,"v":134513200},{"d":"2015-07-31","o":30.65,"h":30.66,"l":30.23,"c":30.33,"v":171540000},{"d":"2015-08-03","o":30.38,"h":30.64,"l":29.38,"c":29.61,"v":279904000},{"d":"2015-08-04","o":29.35,"h":29.42,"l":28.31,"c":28.66,"v":496554400},{"d":"2015-08-05","o":28.24,"h":29.36,"l":28.02,"c":28.85,"v":397250400},{"d":"2015-08-06","o":28.99,"h":29.12,"l":28.53,"c":28.78,"v":211612000},{"d":"2015-08-07","o":28.65,"h":29.06,"l":28.62,"c":28.88,"v":154681600},{"d":"2015-08-10","o":29.13,"h":30,"l":29.13,"c":29.93,"v":219806400},{"d":"2015-08-11","o":29.45,"h":29.55,"l":28.33,"c":28.37,"v":388331200},{"d":"2015-08-12","o":28.13,"h":28.85,"l":27.41,"c":28.81,"v":404870000},{"d":"2015-08-13","o":29.01,"h":29.1,"l":28.64,"c":28.79,"v":194143200},{"d":"2015-08-14","o":28.58,"h":29.08,"l":28.5,"c":28.99,"v":171718000},{"d":"2015-08-17","o":29.01,"h":29.41,"l":28.88,"c":29.29,"v":163538800},{"d":"2015-08-18","o":29.11,"h":29.36,"l":29,"c":29.12,"v":138242800},{"d":"2015-08-19","o":29.02,"h":29.13,"l":28.67,"c":28.75,"v":193146000},{"d":"2015-08-20","o":28.52,"h":28.59,"l":27.91,"c":28.16,"v":274006400},{"d":"2015-08-21","o":27.61,"h":27.98,"l":26.41,"c":26.44,"v":513102000},{"d":"2015-08-24","o":23.72,"h":27.2,"l":23,"c":25.78,"v":648825200},{"d":"2015-08-25","o":27.78,"h":27.78,"l":25.88,"c":25.93,"v":414406400},{"d":"2015-08-26","o":26.77,"h":27.47,"l":26.26,"c":27.42,"v":387098400},{"d":"2015-08-27","o":28.06,"h":28.31,"l":27.5,"c":28.23,"v":338464400},{"d":"2015-08-28","o":28.04,"h":28.33,"l":27.89,"c":28.32,"v":212657600},{"d":"2015-08-31","o":28.01,"h":28.63,"l":28,"c":28.19,"v":224917200},{"d":"2015-09-01","o":27.54,"h":27.97,"l":26.84,"c":26.93,"v":307383600},{"d":"2015-09-02","o":27.56,"h":28.08,"l":27.28,"c":28.08,"v":247555200},{"d":"2015-09-03","o":28.12,"h":28.19,"l":27.51,"c":27.59,"v":212935600},{"d":"2015-09-04","o":27.24,"h":27.61,"l":27.13,"c":27.32,"v":199985200},{"d":"2015-09-08","o":27.94,"h":28.14,"l":27.58,"c":28.08,"v":219374400},{"d":"2015-09-09","o":28.44,"h":28.5,"l":27.44,"c":27.54,"v":340043200},{"d":"2015-09-10","o":27.57,"h":28.32,"l":27.48,"c":28.14,"v":251571200},{"d":"2015-09-11","o":27.95,"h":28.55,"l":27.94,"c":28.55,"v":199662000},{"d":"2015-09-14","o":29.15,"h":29.22,"l":28.72,"c":28.83,"v":233453600},{"d":"2015-09-15","o":28.98,"h":29.13,"l":28.6,"c":29.07,"v":173364800},{"d":"2015-09-16","o":29.06,"h":29.14,"l":28.86,"c":29.1,"v":148694000},{"d":"2015-09-17","o":28.92,"h":29.12,"l":28.43,"c":28.48,"v":256450400},{"d":"2015-09-18","o":28.05,"h":28.58,"l":27.97,"c":28.36,"v":297141200},{"d":"2015-09-21","o":28.42,"h":28.84,"l":28.42,"c":28.8,"v":200888000},{"d":"2015-09-22","o":28.34,"h":28.55,"l":28.13,"c":28.35,"v":201384800},{"d":"2015-09-23","o":28.41,"h":28.68,"l":28.33,"c":28.58,"v":143026800},{"d":"2015-09-24","o":28.31,"h":28.88,"l":28.09,"c":28.75,"v":200878000},{"d":"2015-09-25","o":29.11,"h":29.17,"l":28.5,"c":28.68,"v":224607600},{"d":"2015-09-28","o":28.46,"h":28.64,"l":28.11,"c":28.11,"v":208436000},{"d":"2015-09-29","o":28.21,"h":28.38,"l":26.97,"c":27.26,"v":293461600},{"d":"2015-09-30","o":27.54,"h":27.89,"l":27.18,"c":27.58,"v":265892000},{"d":"2015-10-01","o":27.27,"h":27.41,"l":26.83,"c":27.4,"v":255716400},{"d":"2015-10-02","o":27,"h":27.75,"l":26.89,"c":27.59,"v":232079200},{"d":"2015-10-05","o":27.47,"h":27.84,"l":27.27,"c":27.69,"v":208258800},{"d":"2015-10-06","o":27.66,"h":27.93,"l":27.44,"c":27.83,"v":192787200},{"d":"2015-10-07","o":27.93,"h":27.94,"l":27.35,"c":27.69,"v":187062400},{"d":"2015-10-08","o":27.55,"h":27.55,"l":27.05,"c":27.38,"v":247918400},{"d":"2015-10-09","o":27.5,"h":28.07,"l":27.37,"c":28.03,"v":211064400},{"d":"2015-10-12","o":28.18,"h":28.19,"l":27.86,"c":27.9,"v":121868800},{"d":"2015-10-13","o":27.7,"h":28.11,"l":27.67,"c":27.95,"v":132197200},{"d":"2015-10-14","o":27.82,"h":27.88,"l":27.39,"c":27.55,"v":177849600},{"d":"2015-10-15","o":27.73,"h":28.02,"l":27.62,"c":27.97,"v":150694000},{"d":"2015-10-16","o":27.94,"h":28,"l":27.63,"c":27.76,"v":156930400},{"d":"2015-10-19","o":27.7,"h":27.94,"l":27.53,"c":27.93,"v":119036800},{"d":"2015-10-20","o":27.83,"h":28.54,"l":27.7,"c":28.44,"v":195871200},{"d":"2015-10-21","o":28.5,"h":28.9,"l":28.42,"c":28.44,"v":167180800},{"d":"2015-10-22","o":28.58,"h":28.88,"l":28.52,"c":28.88,"v":166616400},{"d":"2015-10-23","o":29.17,"h":29.81,"l":29.08,"c":29.77,"v":237467600},{"d":"2015-10-26","o":29.52,"h":29.53,"l":28.73,"c":28.82,"v":265335200},{"d":"2015-10-27","o":28.85,"h":29.14,"l":28.5,"c":28.64,"v":279537600},{"d":"2015-10-28","o":29.23,"h":29.83,"l":29.01,"c":29.82,"v":342205600},{"d":"2015-10-29","o":29.67,"h":30.17,"l":29.57,"c":30.13,"v":204909200},{"d":"2015-10-30","o":30.25,"h":30.31,"l":29.86,"c":29.88,"v":197461200},{"d":"2015-11-02","o":30.2,"h":30.34,"l":29.9,"c":30.3,"v":128813200},{"d":"2015-11-03","o":30.2,"h":30.87,"l":30.17,"c":30.64,"v":182076000},{"d":"2015-11-04","o":30.78,"h":30.95,"l":30.41,"c":30.5,"v":179544400},{"d":"2015-11-05","o":30.46,"h":30.67,"l":30.05,"c":30.23,"v":158210800},{"d":"2015-11-06","o":30.28,"h":30.45,"l":30.16,"c":30.26,"v":132169200},{"d":"2015-11-09","o":30.24,"h":30.45,"l":30.01,"c":30.14,"v":135485600},{"d":"2015-11-10","o":29.23,"h":29.52,"l":29.01,"c":29.19,"v":236511600},{"d":"2015-11-11","o":29.09,"h":29.35,"l":28.8,"c":29.03,"v":180872000},{"d":"2015-11-12","o":29.07,"h":29.2,"l":28.91,"c":28.93,"v":130102400},{"d":"2015-11-13","o":28.8,"h":28.89,"l":28.07,"c":28.08,"v":183249600},{"d":"2015-11-16","o":27.84,"h":28.56,"l":27.75,"c":28.55,"v":152426800},{"d":"2015-11-17","o":28.73,"h":28.76,"l":28.33,"c":28.42,"v":110467600},{"d":"2015-11-18","o":28.94,"h":29.37,"l":28.88,"c":29.32,"v":186698800},{"d":"2015-11-19","o":29.41,"h":29.94,"l":29.19,"c":29.69,"v":173183200},{"d":"2015-11-20","o":29.8,"h":29.98,"l":29.71,"c":29.83,"v":137148400},{"d":"2015-11-23","o":29.82,"h":29.93,"l":29.33,"c":29.44,"v":129930000},{"d":"2015-11-24","o":29.33,"h":29.84,"l":29.28,"c":29.72,"v":171212800},{"d":"2015-11-25","o":29.8,"h":29.81,"l":29.48,"c":29.51,"v":85553200},{"d":"2015-11-27","o":29.57,"h":29.6,"l":29.4,"c":29.45,"v":52185600},{"d":"2015-11-30","o":29.5,"h":29.85,"l":29.44,"c":29.58,"v":156721200},{"d":"2015-12-01","o":29.69,"h":29.7,"l":29.22,"c":29.33,"v":139409600},{"d":"2015-12-02","o":29.33,"h":29.53,"l":29.02,"c":29.07,"v":133546400},{"d":"2015-12-03","o":29.14,"h":29.2,"l":28.56,"c":28.8,"v":166278000},{"d":"2015-12-04","o":28.82,"h":29.81,"l":28.78,"c":29.76,"v":231108000},{"d":"2015-12-07","o":29.75,"h":29.97,"l":29.45,"c":29.57,"v":128336800},{"d":"2015-12-08","o":29.38,"h":29.65,"l":29.22,"c":29.56,"v":137238000},{"d":"2015-12-09","o":29.41,"h":29.42,"l":28.77,"c":28.91,"v":185445600},{"d":"2015-12-10","o":29.01,"h":29.24,"l":28.88,"c":29.04,"v":116850800},{"d":"2015-12-11","o":28.8,"h":28.85,"l":28.21,"c":28.3,"v":187544800},{"d":"2015-12-14","o":28.05,"h":28.17,"l":27.45,"c":28.12,"v":257274800},{"d":"2015-12-15","o":27.99,"h":28.2,"l":27.59,"c":27.62,"v":213292400},{"d":"2015-12-16","o":27.77,"h":28,"l":27.2,"c":27.83,"v":224954000},{"d":"2015-12-17","o":28,"h":28.06,"l":27.25,"c":27.25,"v":179091200},{"d":"2015-12-18","o":27.23,"h":27.38,"l":26.45,"c":26.51,"v":385813200},{"d":"2015-12-21","o":26.82,"h":26.84,"l":26.39,"c":26.83,"v":190362400},{"d":"2015-12-22","o":26.85,"h":26.93,"l":26.61,"c":26.81,"v":131157600},{"d":"2015-12-23","o":26.82,"h":27.21,"l":26.8,"c":27.15,"v":130629600},{"d":"2015-12-24","o":27.25,"h":27.25,"l":26.99,"c":27.01,"v":54281600},{"d":"2015-12-28","o":26.9,"h":26.92,"l":26.55,"c":26.7,"v":106816800},{"d":"2015-12-29","o":26.74,"h":27.36,"l":26.72,"c":27.18,"v":123724800},{"d":"2015-12-30","o":27.15,"h":27.17,"l":26.8,"c":26.83,"v":100855200},{"d":"2015-12-31","o":26.75,"h":26.76,"l":26.2,"c":26.32,"v":163649200},{"d":"2016-01-04","o":25.65,"h":26.34,"l":25.5,"c":26.34,"v":270597600},{"d":"2016-01-05","o":26.44,"h":26.46,"l":25.6,"c":25.68,"v":223164000},{"d":"2016-01-06","o":25.14,"h":25.59,"l":24.97,"c":25.17,"v":273829600},{"d":"2016-01-07","o":24.67,"h":25.03,"l":24.11,"c":24.11,"v":324377600},{"d":"2016-01-08","o":24.64,"h":24.78,"l":24.19,"c":24.24,"v":283192000},{"d":"2016-01-11","o":24.74,"h":24.76,"l":24.33,"c":24.63,"v":198957600},{"d":"2016-01-12","o":25.14,"h":25.17,"l":24.71,"c":24.99,"v":196616800},{"d":"2016-01-13","o":25.08,"h":25.3,"l":24.33,"c":24.35,"v":249758400},{"d":"2016-01-14","o":24.49,"h":25.12,"l":23.93,"c":24.88,"v":252680400},{"d":"2016-01-15","o":24.05,"h":24.43,"l":23.84,"c":24.28,"v":319335600},{"d":"2016-01-19","o":24.6,"h":24.66,"l":23.88,"c":24.17,"v":212350800},{"d":"2016-01-20","o":23.77,"h":24.55,"l":23.35,"c":24.2,"v":289337600},{"d":"2016-01-21","o":24.26,"h":24.47,"l":23.74,"c":24.08,"v":208646000},{"d":"2016-01-22","o":24.66,"h":25.36,"l":24.59,"c":25.35,"v":263202000},{"d":"2016-01-25","o":25.38,"h":25.38,"l":24.8,"c":24.86,"v":207178000},{"d":"2016-01-26","o":24.98,"h":25.22,"l":24.52,"c":25,"v":300308000},{"d":"2016-01-27","o":24.01,"h":24.16,"l":23.33,"c":23.35,"v":533478800},{"d":"2016-01-28","o":23.45,"h":23.63,"l":23.1,"c":23.52,"v":222715200},{"d":"2016-01-29","o":23.7,"h":24.33,"l":23.59,"c":24.33,"v":257666000},{"d":"2016-02-01","o":24.12,"h":24.18,"l":23.85,"c":24.11,"v":163774000},{"d":"2016-02-02","o":23.85,"h":24.01,"l":23.57,"c":23.62,"v":149428800},{"d":"2016-02-03","o":23.75,"h":24.21,"l":23.52,"c":24.09,"v":183857200},{"d":"2016-02-04","o":23.97,"h":24.33,"l":23.8,"c":24.15,"v":185886800},{"d":"2016-02-05","o":24.13,"h":24.23,"l":23.42,"c":23.5,"v":185672400},{"d":"2016-02-08","o":23.28,"h":23.92,"l":23.26,"c":23.75,"v":216085600},{"d":"2016-02-09","o":23.57,"h":23.99,"l":23.48,"c":23.75,"v":177324800},{"d":"2016-02-10","o":23.98,"h":24.09,"l":23.52,"c":23.57,"v":169374400},{"d":"2016-02-11","o":23.45,"h":23.68,"l":23.15,"c":23.42,"v":200298800},{"d":"2016-02-12","o":23.55,"h":23.62,"l":23.25,"c":23.5,"v":161405600},{"d":"2016-02-16","o":23.75,"h":24.21,"l":23.65,"c":24.16,"v":196231600},{"d":"2016-02-17","o":24.17,"h":24.55,"l":24.04,"c":24.53,"v":179452800},{"d":"2016-02-18","o":24.71,"h":24.72,"l":24.02,"c":24.07,"v":156084000},{"d":"2016-02-19","o":24,"h":24.19,"l":23.95,"c":24.01,"v":141496800},{"d":"2016-02-22","o":24.08,"h":24.23,"l":23.98,"c":24.22,"v":137123200},{"d":"2016-02-23","o":24.1,"h":24.12,"l":23.64,"c":23.67,"v":127770400},{"d":"2016-02-24","o":23.5,"h":24.09,"l":23.33,"c":24.02,"v":145022800},{"d":"2016-02-25","o":24.01,"h":24.19,"l":23.81,"c":24.19,"v":110330800},{"d":"2016-02-26","o":24.3,"h":24.5,"l":24.15,"c":24.23,"v":115964400},{"d":"2016-02-29","o":24.22,"h":24.56,"l":24.16,"c":24.17,"v":140865200},{"d":"2016-03-01","o":24.41,"h":25.19,"l":24.35,"c":25.13,"v":201628400},{"d":"2016-03-02","o":25.13,"h":25.22,"l":24.91,"c":25.19,"v":132678400},{"d":"2016-03-03","o":25.15,"h":25.43,"l":25.11,"c":25.38,"v":147822800},{"d":"2016-03-04","o":25.59,"h":25.94,"l":25.34,"c":25.75,"v":184220400},{"d":"2016-03-07","o":25.6,"h":25.71,"l":25.24,"c":25.47,"v":143315600},{"d":"2016-03-08","o":25.19,"h":25.44,"l":25.1,"c":25.26,"v":126247600},{"d":"2016-03-09","o":25.33,"h":25.4,"l":25.07,"c":25.28,"v":108806800},{"d":"2016-03-10","o":25.35,"h":25.56,"l":25.04,"c":25.29,"v":134054400},{"d":"2016-03-11","o":25.56,"h":25.57,"l":25.38,"c":25.57,"v":109632800},{"d":"2016-03-14","o":25.48,"h":25.73,"l":25.44,"c":25.63,"v":100304400},{"d":"2016-03-15","o":25.99,"h":26.3,"l":25.96,"c":26.15,"v":160270800},{"d":"2016-03-16","o":26.15,"h":26.58,"l":26.15,"c":26.49,"v":153214000},{"d":"2016-03-17","o":26.38,"h":26.62,"l":26.24,"c":26.45,"v":137682800},{"d":"2016-03-18","o":26.58,"h":26.62,"l":26.3,"c":26.48,"v":176820800},{"d":"2016-03-21","o":26.48,"h":26.91,"l":26.28,"c":26.48,"v":142010800},{"d":"2016-03-22","o":26.31,"h":26.82,"l":26.3,"c":26.68,"v":129777600},{"d":"2016-03-23","o":26.62,"h":26.77,"l":26.48,"c":26.53,"v":102814000},{"d":"2016-03-24","o":26.37,"h":26.56,"l":26.22,"c":26.42,"v":104532000},{"d":"2016-03-28","o":26.5,"h":26.55,"l":26.26,"c":26.3,"v":77645600},{"d":"2016-03-29","o":26.22,"h":26.95,"l":26.22,"c":26.92,"v":124760400},{"d":"2016-03-30","o":27.16,"h":27.6,"l":27.15,"c":27.39,"v":182404400},{"d":"2016-03-31","o":27.43,"h":27.48,"l":27.22,"c":27.25,"v":103553600},{"d":"2016-04-01","o":27.19,"h":27.5,"l":27.05,"c":27.5,"v":103496000},{"d":"2016-04-04","o":27.6,"h":28.05,"l":27.57,"c":27.78,"v":149424800},{"d":"2016-04-05","o":27.38,"h":27.68,"l":27.35,"c":27.45,"v":106314800},{"d":"2016-04-06","o":27.56,"h":27.75,"l":27.3,"c":27.74,"v":105616400},{"d":"2016-04-07","o":27.49,"h":27.6,"l":27.03,"c":27.14,"v":127207600},{"d":"2016-04-08","o":27.23,"h":27.44,"l":27.04,"c":27.17,"v":94326800},{"d":"2016-04-11","o":27.24,"h":27.65,"l":27.21,"c":27.25,"v":117630000},{"d":"2016-04-12","o":27.33,"h":27.62,"l":27.17,"c":27.61,"v":108929200},{"d":"2016-04-13","o":27.7,"h":28.08,"l":27.7,"c":28.01,"v":133029200},{"d":"2016-04-14","o":27.91,"h":28.1,"l":27.83,"c":28.02,"v":101895600},{"d":"2016-04-15","o":28.03,"h":28.08,"l":27.43,"c":27.46,"v":187756000},{"d":"2016-04-18","o":27.22,"h":27.24,"l":26.74,"c":26.87,"v":243286000},{"d":"2016-04-19","o":26.97,"h":27,"l":26.56,"c":26.73,"v":129539600},{"d":"2016-04-20","o":26.66,"h":27.02,"l":26.51,"c":26.78,"v":122444000},{"d":"2016-04-21","o":26.73,"h":26.73,"l":26.38,"c":26.49,"v":126210000},{"d":"2016-04-22","o":26.25,"h":26.62,"l":26.16,"c":26.42,"v":134732400},{"d":"2016-04-25","o":26.25,"h":26.41,"l":26.13,"c":26.27,"v":112126400},{"d":"2016-04-26","o":25.98,"h":26.33,"l":25.98,"c":26.09,"v":224064800},{"d":"2016-04-27","o":24,"h":24.68,"l":23.92,"c":24.45,"v":458408400},{"d":"2016-04-28","o":24.4,"h":24.47,"l":23.56,"c":23.71,"v":328970800},{"d":"2016-04-29","o":23.5,"h":23.68,"l":23.13,"c":23.43,"v":274126000},{"d":"2016-05-02","o":23.49,"h":23.52,"l":23.1,"c":23.41,"v":192640400},{"d":"2016-05-03","o":23.55,"h":23.93,"l":23.42,"c":23.8,"v":227325200},{"d":"2016-05-04","o":23.8,"h":23.98,"l":23.45,"c":23.55,"v":164102000},{"d":"2016-05-05","o":23.5,"h":23.52,"l":23.17,"c":23.31,"v":143562000},{"d":"2016-05-06","o":23.34,"h":23.36,"l":22.96,"c":23.18,"v":174799600},{"d":"2016-05-09","o":23.25,"h":23.44,"l":23.15,"c":23.2,"v":131745600},{"d":"2016-05-10","o":23.33,"h":23.39,"l":23.03,"c":23.35,"v":134747200},{"d":"2016-05-11","o":23.37,"h":23.39,"l":23.11,"c":23.13,"v":114876400},{"d":"2016-05-12","o":23.18,"h":23.19,"l":22.37,"c":22.58,"v":305258800},{"d":"2016-05-13","o":22.5,"h":22.92,"l":22.5,"c":22.63,"v":177571200},{"d":"2016-05-16","o":23.1,"h":23.6,"l":22.91,"c":23.47,"v":245039200},{"d":"2016-05-17","o":23.64,"h":23.67,"l":23.25,"c":23.37,"v":187667600},{"d":"2016-05-18","o":23.54,"h":23.8,"l":23.47,"c":23.64,"v":168249600},{"d":"2016-05-19","o":23.66,"h":23.66,"l":23.39,"c":23.55,"v":121768400},{"d":"2016-05-20","o":23.66,"h":23.86,"l":23.63,"c":23.81,"v":128104000},{"d":"2016-05-23","o":23.97,"h":24.3,"l":23.92,"c":24.11,"v":152074400},{"d":"2016-05-24","o":24.31,"h":24.52,"l":24.21,"c":24.48,"v":140560800},{"d":"2016-05-25","o":24.67,"h":24.93,"l":24.53,"c":24.91,"v":152675200},{"d":"2016-05-26","o":24.92,"h":25.18,"l":24.66,"c":25.1,"v":225324800},{"d":"2016-05-27","o":24.86,"h":25.12,"l":24.81,"c":25.09,"v":145364800},{"d":"2016-05-31","o":24.9,"h":25.1,"l":24.7,"c":24.97,"v":169228800},{"d":"2016-06-01","o":24.75,"h":24.89,"l":24.58,"c":24.61,"v":116693200},{"d":"2016-06-02","o":24.4,"h":24.46,"l":24.16,"c":24.43,"v":160766400},{"d":"2016-06-03","o":24.45,"h":24.57,"l":24.36,"c":24.48,"v":114019600},{"d":"2016-06-06","o":24.5,"h":25.47,"l":24.39,"c":24.66,"v":93170000},{"d":"2016-06-07","o":24.81,"h":24.97,"l":24.74,"c":24.76,"v":89638000},{"d":"2016-06-08","o":24.75,"h":24.89,"l":24.67,"c":24.74,"v":83392400},{"d":"2016-06-09","o":24.62,"h":25,"l":24.61,"c":24.91,"v":106405600},{"d":"2016-06-10","o":24.63,"h":24.84,"l":24.62,"c":24.71,"v":126851600},{"d":"2016-06-13","o":24.67,"h":24.78,"l":24.27,"c":24.33,"v":152082000},{"d":"2016-06-14","o":24.33,"h":24.62,"l":24.19,"c":24.36,"v":127727600},{"d":"2016-06-15","o":24.45,"h":24.6,"l":24.26,"c":24.28,"v":117780800},{"d":"2016-06-16","o":24.11,"h":24.44,"l":24.02,"c":24.39,"v":125307200},{"d":"2016-06-17","o":24.16,"h":24.16,"l":23.83,"c":23.83,"v":244032800},{"d":"2016-06-20","o":24,"h":24.14,"l":23.76,"c":23.77,"v":137647600},{"d":"2016-06-21","o":23.74,"h":24.09,"l":23.67,"c":23.98,"v":142185600},{"d":"2016-06-22","o":24.06,"h":24.22,"l":23.84,"c":23.89,"v":116876400},{"d":"2016-06-23","o":23.99,"h":24.07,"l":23.81,"c":24.02,"v":128960800},{"d":"2016-06-24","o":23.23,"h":23.67,"l":23.16,"c":23.35,"v":301245600},{"d":"2016-06-27","o":23.25,"h":23.26,"l":22.88,"c":23.01,"v":181958400},{"d":"2016-06-28","o":23.23,"h":23.42,"l":23.03,"c":23.4,"v":161779600},{"d":"2016-06-29","o":23.49,"h":23.64,"l":23.41,"c":23.6,"v":146124000},{"d":"2016-06-30","o":23.61,"h":23.94,"l":23.58,"c":23.9,"v":143345600},{"d":"2016-07-01","o":23.87,"h":24.12,"l":23.83,"c":23.97,"v":104106000},{"d":"2016-07-05","o":23.85,"h":23.85,"l":23.61,"c":23.75,"v":110820800},{"d":"2016-07-06","o":23.65,"h":23.92,"l":23.59,"c":23.88,"v":123796400},{"d":"2016-07-07","o":23.92,"h":24.12,"l":23.91,"c":23.99,"v":100558400},{"d":"2016-07-08","o":24.12,"h":24.22,"l":24.01,"c":24.17,"v":115648400},{"d":"2016-07-11","o":24.19,"h":24.41,"l":24.18,"c":24.25,"v":95179600},{"d":"2016-07-12","o":24.29,"h":24.42,"l":24.28,"c":24.35,"v":96670000},{"d":"2016-07-13","o":24.35,"h":24.42,"l":24.21,"c":24.22,"v":103568800},{"d":"2016-07-14","o":24.35,"h":24.75,"l":24.33,"c":24.7,"v":155676000},{"d":"2016-07-15","o":24.73,"h":24.83,"l":24.62,"c":24.69,"v":120548000},{"d":"2016-07-18","o":24.67,"h":25.03,"l":24.65,"c":24.96,"v":145975600},{"d":"2016-07-19","o":24.89,"h":25,"l":24.83,"c":24.97,"v":95119600},{"d":"2016-07-20","o":25,"h":25.11,"l":24.93,"c":24.99,"v":105104000},{"d":"2016-07-21","o":24.96,"h":25.25,"l":24.78,"c":24.86,"v":130808000},{"d":"2016-07-22","o":24.82,"h":24.83,"l":24.58,"c":24.67,"v":113254800},{"d":"2016-07-25","o":24.56,"h":24.71,"l":24.23,"c":24.33,"v":161531600},{"d":"2016-07-26","o":24.2,"h":24.49,"l":24.1,"c":24.17,"v":224959200},{"d":"2016-07-27","o":26.07,"h":26.09,"l":25.69,"c":25.74,"v":369379200},{"d":"2016-07-28","o":25.71,"h":26.11,"l":25.7,"c":26.08,"v":159479200},{"d":"2016-07-29","o":26.05,"h":26.14,"l":25.92,"c":26.05,"v":110934800},{"d":"2016-08-01","o":26.1,"h":26.54,"l":26.1,"c":26.51,"v":152671600},{"d":"2016-08-02","o":26.51,"h":26.52,"l":26,"c":26.12,"v":135266400},{"d":"2016-08-03","o":26.2,"h":26.46,"l":26.19,"c":26.45,"v":120810400},{"d":"2016-08-04","o":26.4,"h":26.5,"l":26.32,"c":26.47,"v":109634800},{"d":"2016-08-05","o":26.57,"h":26.91,"l":26.55,"c":26.87,"v":162213600},{"d":"2016-08-08","o":26.88,"h":27.09,"l":26.79,"c":27.09,"v":112148800},{"d":"2016-08-09","o":27.06,"h":27.24,"l":27,"c":27.2,"v":105260800},{"d":"2016-08-10","o":27.18,"h":27.23,"l":26.94,"c":27,"v":96034000},{"d":"2016-08-11","o":27.13,"h":27.23,"l":26.96,"c":26.98,"v":109938000},{"d":"2016-08-12","o":26.94,"h":27.11,"l":26.94,"c":27.05,"v":74641600},{"d":"2016-08-15","o":27.03,"h":27.39,"l":27.02,"c":27.37,"v":103472800},{"d":"2016-08-16","o":27.41,"h":27.56,"l":27.3,"c":27.34,"v":135177600},{"d":"2016-08-17","o":27.27,"h":27.34,"l":27.08,"c":27.31,"v":101424000},{"d":"2016-08-18","o":27.31,"h":27.4,"l":27.25,"c":27.27,"v":87938800},{"d":"2016-08-19","o":27.19,"h":27.42,"l":27.09,"c":27.34,"v":101472400},{"d":"2016-08-22","o":27.22,"h":27.27,"l":26.96,"c":27.13,"v":103280800},{"d":"2016-08-23","o":27.15,"h":27.33,"l":27.13,"c":27.21,"v":85030800},{"d":"2016-08-24","o":27.14,"h":27.19,"l":26.92,"c":27.01,"v":94700400},{"d":"2016-08-25","o":26.85,"h":26.97,"l":26.67,"c":26.89,"v":100344800},{"d":"2016-08-26","o":26.85,"h":26.99,"l":26.58,"c":26.74,"v":111065200},{"d":"2016-08-29","o":26.66,"h":26.86,"l":26.57,"c":26.7,"v":99881200},{"d":"2016-08-30","o":26.45,"h":26.62,"l":26.38,"c":26.5,"v":99455600},{"d":"2016-08-31","o":26.42,"h":26.64,"l":26.41,"c":26.52,"v":118649600},{"d":"2016-09-01","o":26.53,"h":26.7,"l":26.41,"c":26.68,"v":106806000},{"d":"2016-09-02","o":26.92,"h":27,"l":26.7,"c":26.93,"v":107210000},{"d":"2016-09-06","o":26.98,"h":27.08,"l":26.88,"c":26.92,"v":107521600},{"d":"2016-09-07","o":26.96,"h":27.19,"l":26.77,"c":27.09,"v":169457200},{"d":"2016-09-08","o":26.81,"h":26.82,"l":26.31,"c":26.38,"v":212008000},{"d":"2016-09-09","o":26.16,"h":26.43,"l":25.78,"c":25.78,"v":186228000},{"d":"2016-09-12","o":25.66,"h":26.43,"l":25.63,"c":26.36,"v":181171200},{"d":"2016-09-13","o":26.88,"h":27.2,"l":26.81,"c":26.99,"v":248704800},{"d":"2016-09-14","o":27.18,"h":28.26,"l":27.15,"c":27.94,"v":443554800},{"d":"2016-09-15","o":28.47,"h":28.93,"l":28.37,"c":28.89,"v":359934400},{"d":"2016-09-16","o":28.78,"h":29.03,"l":28.51,"c":28.73,"v":319547600},{"d":"2016-09-19","o":28.8,"h":29.05,"l":28.31,"c":28.4,"v":188092000},{"d":"2016-09-20","o":28.26,"h":28.53,"l":28.13,"c":28.39,"v":138057200},{"d":"2016-09-21","o":28.46,"h":28.5,"l":28.11,"c":28.39,"v":144012800},{"d":"2016-09-22","o":28.59,"h":28.74,"l":28.5,"c":28.66,"v":124296000},{"d":"2016-09-23","o":28.6,"h":28.7,"l":27.89,"c":28.18,"v":209924800},{"d":"2016-09-26","o":27.91,"h":28.35,"l":27.89,"c":28.22,"v":119477600},{"d":"2016-09-27","o":28.25,"h":28.3,"l":28.08,"c":28.27,"v":98429600},{"d":"2016-09-28","o":28.42,"h":28.66,"l":28.36,"c":28.49,"v":118564400},{"d":"2016-09-29","o":28.29,"h":28.45,"l":27.95,"c":28.05,"v":143548000},{"d":"2016-09-30","o":28.11,"h":28.34,"l":27.95,"c":28.26,"v":145516400},{"d":"2016-10-03","o":28.18,"h":28.26,"l":28.07,"c":28.13,"v":86807200},{"d":"2016-10-04","o":28.26,"h":28.58,"l":28.16,"c":28.25,"v":118947200},{"d":"2016-10-05","o":28.35,"h":28.42,"l":28.17,"c":28.26,"v":85812400},{"d":"2016-10-06","o":28.42,"h":28.58,"l":28.28,"c":28.47,"v":115117200},{"d":"2016-10-07","o":28.58,"h":28.64,"l":28.38,"c":28.51,"v":97433600},{"d":"2016-10-10","o":28.75,"h":29.19,"l":28.68,"c":29.01,"v":144944000},{"d":"2016-10-11","o":29.42,"h":29.67,"l":29.05,"c":29.08,"v":256164000},{"d":"2016-10-12","o":29.34,"h":29.5,"l":29.19,"c":29.33,"v":150347200},{"d":"2016-10-13","o":29.2,"h":29.36,"l":28.93,"c":29.25,"v":140769600},{"d":"2016-10-14","o":29.47,"h":29.54,"l":29.28,"c":29.41,"v":142608800},{"d":"2016-10-17","o":29.33,"h":29.46,"l":29.19,"c":29.39,"v":94499600},{"d":"2016-10-18","o":29.55,"h":29.55,"l":29.36,"c":29.37,"v":98214000},{"d":"2016-10-19","o":29.31,"h":29.44,"l":28.45,"c":29.28,"v":80138400},{"d":"2016-10-20","o":29.22,"h":29.34,"l":29.08,"c":29.26,"v":96503200},{"d":"2016-10-21","o":29.2,"h":29.23,"l":29.07,"c":29.15,"v":92770800},{"d":"2016-10-24","o":29.27,"h":29.43,"l":29.25,"c":29.41,"v":94154800},{"d":"2016-10-25","o":29.49,"h":29.59,"l":29.33,"c":29.56,"v":192516000},{"d":"2016-10-26","o":28.58,"h":28.92,"l":28.33,"c":28.9,"v":264536800},{"d":"2016-10-27","o":28.85,"h":28.97,"l":28.52,"c":28.62,"v":138248000},{"d":"2016-10-28","o":28.47,"h":28.8,"l":28.36,"c":28.43,"v":151446800},{"d":"2016-10-31","o":28.41,"h":28.56,"l":28.3,"c":28.39,"v":105677600},{"d":"2016-11-01","o":28.36,"h":28.44,"l":27.63,"c":27.87,"v":175303200},{"d":"2016-11-02","o":27.85,"h":28.09,"l":27.81,"c":27.9,"v":113326800},{"d":"2016-11-03","o":27.75,"h":27.86,"l":27.39,"c":27.46,"v":107730400},{"d":"2016-11-04","o":27.13,"h":27.56,"l":27.03,"c":27.21,"v":123348000},{"d":"2016-11-07","o":27.52,"h":27.63,"l":27.36,"c":27.6,"v":130240000},{"d":"2016-11-08","o":27.58,"h":27.93,"l":27.42,"c":27.76,"v":97016800},{"d":"2016-11-09","o":27.47,"h":27.83,"l":27.01,"c":27.72,"v":236705600},{"d":"2016-11-10","o":27.77,"h":27.77,"l":26.46,"c":26.95,"v":228538000},{"d":"2016-11-11","o":26.78,"h":27.22,"l":26.64,"c":27.11,"v":136575600},{"d":"2016-11-14","o":26.93,"h":26.95,"l":26.02,"c":26.43,"v":204702000},{"d":"2016-11-15","o":26.64,"h":26.92,"l":26.54,"c":26.78,"v":129058000},{"d":"2016-11-16","o":26.67,"h":27.56,"l":26.65,"c":27.5,"v":235362000},{"d":"2016-11-17","o":27.45,"h":27.59,"l":27.21,"c":27.49,"v":110528000},{"d":"2016-11-18","o":27.43,"h":27.64,"l":27.42,"c":27.51,"v":113715600},{"d":"2016-11-21","o":27.53,"h":28,"l":27.5,"c":27.93,"v":117058400},{"d":"2016-11-22","o":27.99,"h":28.1,"l":27.85,"c":27.95,"v":103862000},{"d":"2016-11-23","o":27.84,"h":27.88,"l":27.58,"c":27.81,"v":109705600},{"d":"2016-11-25","o":27.78,"h":27.97,"l":27.74,"c":27.95,"v":45903600},{"d":"2016-11-28","o":27.86,"h":28.12,"l":27.85,"c":27.89,"v":108776000},{"d":"2016-11-29","o":27.69,"h":28.01,"l":27.52,"c":27.86,"v":114115200},{"d":"2016-11-30","o":27.9,"h":28.05,"l":27.57,"c":27.63,"v":144649200},{"d":"2016-12-01","o":27.59,"h":27.74,"l":27.26,"c":27.37,"v":148347600},{"d":"2016-12-02","o":27.29,"h":27.52,"l":27.21,"c":27.48,"v":106112000},{"d":"2016-12-05","o":27.5,"h":27.51,"l":27.06,"c":27.28,"v":137298000},{"d":"2016-12-06","o":27.38,"h":27.59,"l":27.3,"c":27.49,"v":104782000},{"d":"2016-12-07","o":27.32,"h":27.8,"l":27.29,"c":27.76,"v":119994800},{"d":"2016-12-08","o":27.72,"h":28.11,"l":27.65,"c":28.03,"v":108273200},{"d":"2016-12-09","o":28.08,"h":28.67,"l":28.08,"c":28.49,"v":137610400},{"d":"2016-12-12","o":28.32,"h":28.75,"l":28.12,"c":28.33,"v":105497600},{"d":"2016-12-13","o":28.46,"h":28.98,"l":28.44,"c":28.8,"v":174935200},{"d":"2016-12-14","o":28.76,"h":29.05,"l":28.75,"c":28.8,"v":136127200},{"d":"2016-12-15","o":28.84,"h":29.18,"l":28.81,"c":28.95,"v":186098000},{"d":"2016-12-16","o":29.12,"h":29.12,"l":28.91,"c":28.99,"v":177404400},{"d":"2016-12-19","o":28.95,"h":29.34,"l":28.94,"c":29.16,"v":111117600},{"d":"2016-12-20","o":29.18,"h":29.38,"l":29.17,"c":29.24,"v":85700000},{"d":"2016-12-21","o":29.2,"h":29.35,"l":29.19,"c":29.26,"v":95132800},{"d":"2016-12-22","o":29.09,"h":29.13,"l":28.91,"c":29.07,"v":104343600},{"d":"2016-12-23","o":28.9,"h":29.13,"l":28.9,"c":29.13,"v":56998000},{"d":"2016-12-27","o":29.13,"h":29.45,"l":29.12,"c":29.32,"v":73187600},{"d":"2016-12-28","o":29.38,"h":29.5,"l":29.05,"c":29.19,"v":83623600},{"d":"2016-12-29","o":29.11,"h":29.28,"l":29.1,"c":29.18,"v":60158000},{"d":"2016-12-30","o":29.16,"h":29.3,"l":28.86,"c":28.95,"v":122345200},{"d":"2017-01-03","o":28.95,"h":29.08,"l":28.69,"c":29.04,"v":115127600},{"d":"2017-01-04","o":28.96,"h":29.13,"l":28.94,"c":29,"v":84472400},{"d":"2017-01-05","o":28.98,"h":29.22,"l":28.95,"c":29.15,"v":88774400},{"d":"2017-01-06","o":29.19,"h":29.54,"l":29.12,"c":29.48,"v":127007600},{"d":"2017-01-09","o":29.49,"h":29.86,"l":29.49,"c":29.75,"v":134247600},{"d":"2017-01-10","o":29.69,"h":29.84,"l":29.58,"c":29.78,"v":97848400},{"d":"2017-01-11","o":29.68,"h":29.98,"l":29.65,"c":29.94,"v":110354400},{"d":"2017-01-12","o":29.73,"h":29.83,"l":29.55,"c":29.81,"v":108344800},{"d":"2017-01-13","o":29.78,"h":29.91,"l":29.7,"c":29.76,"v":104447600},{"d":"2017-01-17","o":29.58,"h":30.06,"l":29.56,"c":30,"v":137759200},{"d":"2017-01-18","o":30,"h":30.12,"l":29.93,"c":30,"v":94852000},{"d":"2017-01-19","o":29.85,"h":30.02,"l":29.84,"c":29.94,"v":102389200},{"d":"2017-01-20","o":30.11,"h":30.11,"l":29.93,"c":30,"v":130391600},{"d":"2017-01-23","o":30,"h":30.2,"l":29.94,"c":30.02,"v":88200800},{"d":"2017-01-24","o":29.89,"h":30.02,"l":29.88,"c":29.99,"v":92844000},{"d":"2017-01-25","o":30.1,"h":30.52,"l":30.07,"c":30.47,"v":129510400},{"d":"2017-01-26","o":30.42,"h":30.61,"l":30.4,"c":30.49,"v":105350400},{"d":"2017-01-27","o":30.53,"h":30.59,"l":30.4,"c":30.49,"v":82251600},{"d":"2017-01-30","o":30.23,"h":30.41,"l":30.17,"c":30.41,"v":121510000},{"d":"2017-01-31","o":30.29,"h":30.35,"l":30.16,"c":30.34,"v":196804000},{"d":"2017-02-01","o":31.76,"h":32.62,"l":31.75,"c":32.19,"v":447940000},{"d":"2017-02-02","o":32,"h":32.35,"l":31.94,"c":32.13,"v":134841600},{"d":"2017-02-03","o":32.08,"h":32.3,"l":32.04,"c":32.27,"v":98029200},{"d":"2017-02-06","o":32.28,"h":32.62,"l":32.22,"c":32.57,"v":107383600},{"d":"2017-02-07","o":32.63,"h":33.02,"l":32.61,"c":32.88,"v":152735200},{"d":"2017-02-08","o":32.84,"h":33.06,"l":32.81,"c":33.01,"v":92016400},{"d":"2017-02-09","o":32.91,"h":33.11,"l":32.78,"c":33.1,"v":113399600},{"d":"2017-02-10","o":33.12,"h":33.24,"l":33.01,"c":33.03,"v":80262000},{"d":"2017-02-13","o":33.27,"h":33.46,"l":33.19,"c":33.32,"v":92141600},{"d":"2017-02-14","o":33.37,"h":33.77,"l":33.31,"c":33.76,"v":132904800},{"d":"2017-02-15","o":33.88,"h":34.07,"l":33.65,"c":33.88,"v":142492400},{"d":"2017-02-16","o":33.92,"h":33.97,"l":33.71,"c":33.84,"v":90338400},{"d":"2017-02-17","o":33.78,"h":33.96,"l":33.78,"c":33.93,"v":88792800},{"d":"2017-02-21","o":34.06,"h":34.19,"l":33.99,"c":34.17,"v":98028800},{"d":"2017-02-22","o":34.11,"h":34.28,"l":34.03,"c":34.28,"v":83347600},{"d":"2017-02-23","o":34.35,"h":34.37,"l":34.08,"c":34.13,"v":83152800},{"d":"2017-02-24","o":33.98,"h":34.17,"l":33.82,"c":34.17,"v":87106400},{"d":"2017-02-27","o":34.28,"h":34.36,"l":34.07,"c":34.23,"v":81029600},{"d":"2017-02-28","o":34.27,"h":34.36,"l":34.17,"c":34.25,"v":93931600},{"d":"2017-03-01","o":34.47,"h":35.04,"l":34.4,"c":34.95,"v":145658400},{"d":"2017-03-02","o":35,"h":35.07,"l":34.69,"c":34.74,"v":104844000},{"d":"2017-03-03","o":34.69,"h":34.96,"l":34.65,"c":34.94,"v":84432400},{"d":"2017-03-06","o":34.84,"h":34.94,"l":34.65,"c":34.83,"v":87000000},{"d":"2017-03-07","o":34.76,"h":34.99,"l":34.7,"c":34.88,"v":69785200},{"d":"2017-03-08","o":34.74,"h":34.95,"l":34.71,"c":34.75,"v":74828800},{"d":"2017-03-09","o":34.69,"h":34.7,"l":34.26,"c":34.67,"v":88623600},{"d":"2017-03-10","o":34.81,"h":34.84,"l":34.66,"c":34.78,"v":78451200},{"d":"2017-03-13","o":34.71,"h":34.86,"l":34.71,"c":34.8,"v":69686800},{"d":"2017-03-14","o":34.83,"h":34.91,"l":34.71,"c":34.75,"v":61236400},{"d":"2017-03-15","o":34.85,"h":35.19,"l":34.76,"c":35.12,"v":102767200},{"d":"2017-03-16","o":35.18,"h":35.26,"l":35.06,"c":35.17,"v":76928000},{"d":"2017-03-17","o":35.25,"h":35.25,"l":34.97,"c":35,"v":175540000},{"d":"2017-03-20","o":35.1,"h":35.38,"l":35.06,"c":35.37,"v":86168000},{"d":"2017-03-21","o":35.53,"h":35.7,"l":34.93,"c":34.96,"v":158119600},{"d":"2017-03-22","o":34.96,"h":35.4,"l":34.94,"c":35.35,"v":103440800},{"d":"2017-03-23","o":35.31,"h":35.4,"l":35.15,"c":35.23,"v":81385200},{"d":"2017-03-24","o":35.38,"h":35.44,"l":35.09,"c":35.16,"v":89582400},{"d":"2017-03-27","o":34.85,"h":35.31,"l":34.65,"c":35.22,"v":94300400},{"d":"2017-03-28","o":35.23,"h":36.01,"l":35.15,"c":35.95,"v":133499200},{"d":"2017-03-29","o":35.92,"h":36.12,"l":35.8,"c":36.03,"v":116760000},{"d":"2017-03-30","o":36.05,"h":36.12,"l":35.88,"c":35.98,"v":84829200},{"d":"2017-03-31","o":35.93,"h":36.07,"l":35.75,"c":35.92,"v":78646800},{"d":"2017-04-03","o":35.93,"h":36.03,"l":35.76,"c":35.92,"v":79942800},{"d":"2017-04-04","o":35.81,"h":36.22,"l":35.79,"c":36.19,"v":79565600},{"d":"2017-04-05","o":36.06,"h":36.37,"l":35.95,"c":36.01,"v":110871600},{"d":"2017-04-06","o":36.07,"h":36.13,"l":35.86,"c":35.92,"v":84596000},{"d":"2017-04-07","o":35.93,"h":36.04,"l":35.82,"c":35.83,"v":66688800},{"d":"2017-04-10","o":35.9,"h":35.97,"l":35.72,"c":35.79,"v":75733600},{"d":"2017-04-11","o":35.74,"h":35.84,"l":35.01,"c":35.41,"v":121517600},{"d":"2017-04-12","o":35.4,"h":35.54,"l":35.25,"c":35.45,"v":81400000},{"d":"2017-04-13","o":35.48,"h":35.6,"l":35.26,"c":35.26,"v":71291600},{"d":"2017-04-17","o":35.37,"h":35.47,"l":35.22,"c":35.46,"v":66328400},{"d":"2017-04-18","o":35.35,"h":35.51,"l":35.28,"c":35.3,"v":58790000},{"d":"2017-04-19","o":35.47,"h":35.5,"l":35.11,"c":35.17,"v":69313600},{"d":"2017-04-20","o":35.31,"h":35.73,"l":35.29,"c":35.61,"v":93278400},{"d":"2017-04-21","o":35.61,"h":35.67,"l":35.46,"c":35.57,"v":69283600},{"d":"2017-04-24","o":35.88,"h":35.99,"l":35.79,"c":35.91,"v":68537200},{"d":"2017-04-25","o":35.98,"h":36.22,"l":35.97,"c":36.13,"v":75486000},{"d":"2017-04-26","o":36.12,"h":36.15,"l":35.85,"c":35.92,"v":80164800},{"d":"2017-04-27","o":35.98,"h":36.04,"l":35.83,"c":35.95,"v":56985200},{"d":"2017-04-28","o":36.02,"h":36.08,"l":35.82,"c":35.91,"v":83441600},{"d":"2017-05-01","o":36.28,"h":36.8,"l":36.24,"c":36.65,"v":134411600},{"d":"2017-05-02","o":36.88,"h":37.02,"l":36.71,"c":36.88,"v":181408800},{"d":"2017-05-03","o":36.4,"h":36.87,"l":36.07,"c":36.76,"v":182788000},{"d":"2017-05-04","o":36.63,"h":36.78,"l":36.45,"c":36.63,"v":93487600},{"d":"2017-05-05","o":36.69,"h":37.24,"l":36.69,"c":37.24,"v":109310800},{"d":"2017-05-08","o":37.26,"h":38.42,"l":37.26,"c":38.25,"v":195009600},{"d":"2017-05-09","o":38.47,"h":38.72,"l":38.36,"c":38.5,"v":156521600},{"d":"2017-05-10","o":38.41,"h":38.49,"l":38.03,"c":38.31,"v":103222800},{"d":"2017-05-11","o":38.11,"h":38.52,"l":38.08,"c":38.49,"v":109020400},{"d":"2017-05-12","o":38.67,"h":39.1,"l":38.67,"c":39.03,"v":130108000},{"d":"2017-05-15","o":39,"h":39.16,"l":38.76,"c":38.92,"v":104038800},{"d":"2017-05-16","o":38.99,"h":39.01,"l":38.68,"c":38.87,"v":80194000},{"d":"2017-05-17","o":38.4,"h":38.64,"l":37.43,"c":37.56,"v":203070800},{"d":"2017-05-18","o":37.82,"h":38.33,"l":37.78,"c":38.13,"v":134272800},{"d":"2017-05-19","o":38.35,"h":38.49,"l":38.16,"c":38.26,"v":107843200},{"d":"2017-05-22","o":38.5,"h":38.65,"l":38.23,"c":38.5,"v":91865600},{"d":"2017-05-23","o":38.72,"h":38.72,"l":38.33,"c":38.45,"v":79675600},{"d":"2017-05-24","o":38.46,"h":38.54,"l":38.17,"c":38.33,"v":76712000},{"d":"2017-05-25","o":38.43,"h":38.59,"l":38.26,"c":38.47,"v":76942400},{"d":"2017-05-26","o":38.5,"h":38.56,"l":38.33,"c":38.4,"v":87710400},{"d":"2017-05-30","o":38.35,"h":38.61,"l":38.33,"c":38.42,"v":80507600},{"d":"2017-05-31","o":38.49,"h":38.54,"l":38.1,"c":38.19,"v":97804800},{"d":"2017-06-01","o":38.29,"h":38.33,"l":38.06,"c":38.29,"v":65616400},{"d":"2017-06-02","o":38.4,"h":38.86,"l":38.22,"c":38.86,"v":111082800},{"d":"2017-06-05","o":38.58,"h":38.61,"l":38.37,"c":38.48,"v":101326800},{"d":"2017-06-06","o":38.47,"h":38.95,"l":38.44,"c":38.61,"v":106499600},{"d":"2017-06-07","o":38.76,"h":38.99,"l":38.62,"c":38.84,"v":84278400},{"d":"2017-06-08","o":38.81,"h":38.88,"l":38.6,"c":38.75,"v":85003200},{"d":"2017-06-09","o":38.8,"h":38.8,"l":36.51,"c":37.24,"v":259530800},{"d":"2017-06-12","o":36.44,"h":36.52,"l":35.63,"c":36.35,"v":289229200},{"d":"2017-06-13","o":36.79,"h":36.86,"l":36.29,"c":36.65,"v":136661600},{"d":"2017-06-14","o":36.88,"h":36.88,"l":35.96,"c":36.29,"v":126124800},{"d":"2017-06-15","o":35.83,"h":36.12,"l":35.55,"c":36.07,"v":128661600},{"d":"2017-06-16","o":35.94,"h":36.12,"l":35.55,"c":35.57,"v":201444400},{"d":"2017-06-19","o":35.92,"h":36.69,"l":35.92,"c":36.58,"v":130165600},{"d":"2017-06-20","o":36.72,"h":36.72,"l":36.24,"c":36.25,"v":99600400},{"d":"2017-06-21","o":36.38,"h":36.52,"l":36.15,"c":36.47,"v":85063200},{"d":"2017-06-22","o":36.44,"h":36.67,"l":36.28,"c":36.41,"v":76425200},{"d":"2017-06-23","o":36.28,"h":36.79,"l":36.28,"c":36.57,"v":141757600},{"d":"2017-06-26","o":36.79,"h":37.07,"l":36.35,"c":36.46,"v":102769600},{"d":"2017-06-27","o":36.25,"h":36.54,"l":35.9,"c":35.93,"v":99047600},{"d":"2017-06-28","o":36.12,"h":36.53,"l":35.79,"c":36.46,"v":88329600},{"d":"2017-06-29","o":36.18,"h":36.28,"l":35.57,"c":35.92,"v":125997600},{"d":"2017-06-30","o":36.11,"h":36.24,"l":35.94,"c":36.01,"v":92096400},{"d":"2017-07-03","o":36.22,"h":36.33,"l":35.78,"c":35.88,"v":57111200},{"d":"2017-07-05","o":35.92,"h":36.2,"l":35.68,"c":36.02,"v":86278400},{"d":"2017-07-06","o":35.76,"h":35.88,"l":35.6,"c":35.68,"v":96515200},{"d":"2017-07-07","o":35.72,"h":36.19,"l":35.72,"c":36.04,"v":76806800},{"d":"2017-07-10","o":36.03,"h":36.49,"l":35.84,"c":36.26,"v":84362400},{"d":"2017-07-11","o":36.18,"h":36.46,"l":36.1,"c":36.38,"v":79127200},{"d":"2017-07-12","o":36.47,"h":36.54,"l":36.21,"c":36.44,"v":99538000},{"d":"2017-07-13","o":36.38,"h":37.12,"l":36.36,"c":36.94,"v":100797600},{"d":"2017-07-14","o":36.99,"h":37.33,"l":36.83,"c":37.26,"v":80528400},{"d":"2017-07-17","o":37.21,"h":37.72,"l":37.14,"c":37.39,"v":95174000},{"d":"2017-07-18","o":37.3,"h":37.53,"l":37.17,"c":37.52,"v":71475200},{"d":"2017-07-19","o":37.62,"h":37.85,"l":37.49,"c":37.76,"v":83692000},{"d":"2017-07-20","o":37.88,"h":37.94,"l":37.55,"c":37.58,"v":68974800},{"d":"2017-07-21","o":37.5,"h":37.61,"l":37.22,"c":37.57,"v":105010400},{"d":"2017-07-24","o":37.65,"h":38.11,"l":37.47,"c":38.02,"v":85972800},{"d":"2017-07-25","o":37.95,"h":38.46,"l":37.95,"c":38.19,"v":75415600},{"d":"2017-07-26","o":38.34,"h":38.48,"l":38.26,"c":38.37,"v":63124000},{"d":"2017-07-27","o":38.44,"h":38.5,"l":36.83,"c":37.64,"v":129905200},{"d":"2017-07-28","o":37.47,"h":37.56,"l":37.3,"c":37.38,"v":68854800},{"d":"2017-07-31","o":37.47,"h":37.58,"l":37.03,"c":37.18,"v":79383600},{"d":"2017-08-01","o":37.28,"h":37.56,"l":37.1,"c":37.51,"v":141474400},{"d":"2017-08-02","o":39.82,"h":39.94,"l":39.04,"c":39.28,"v":279747200},{"d":"2017-08-03","o":39.26,"h":39.3,"l":38.76,"c":38.89,"v":108389200},{"d":"2017-08-04","o":39.02,"h":39.35,"l":38.92,"c":39.1,"v":82239600},{"d":"2017-08-07","o":39.26,"h":39.73,"l":39.17,"c":39.7,"v":87481200},{"d":"2017-08-08","o":39.65,"h":40.46,"l":39.57,"c":40.02,"v":144823600},{"d":"2017-08-09","o":39.81,"h":40.32,"l":39.78,"c":40.26,"v":104526000},{"d":"2017-08-10","o":39.97,"h":40,"l":38.66,"c":38.83,"v":163217200},{"d":"2017-08-11","o":39.15,"h":39.64,"l":39.02,"c":39.37,"v":105028400},{"d":"2017-08-14","o":39.83,"h":40.05,"l":39.69,"c":39.96,"v":88490800},{"d":"2017-08-15","o":40.17,"h":40.55,"l":40.03,"c":40.4,"v":117862000},{"d":"2017-08-16","o":40.49,"h":40.63,"l":40.04,"c":40.24,"v":110686400},{"d":"2017-08-17","o":40.13,"h":40.18,"l":39.46,"c":39.47,"v":111762400},{"d":"2017-08-18","o":39.47,"h":39.88,"l":39.18,"c":39.38,"v":109712400},{"d":"2017-08-21","o":39.38,"h":39.47,"l":38.78,"c":39.3,"v":105474000},{"d":"2017-08-22","o":39.56,"h":40,"l":39.51,"c":39.94,"v":86418400},{"d":"2017-08-23","o":39.77,"h":40.12,"l":39.72,"c":39.99,"v":77596400},{"d":"2017-08-24","o":40.11,"h":40.19,"l":39.64,"c":39.82,"v":79275600},{"d":"2017-08-25","o":39.91,"h":40.14,"l":39.82,"c":39.97,"v":101920400},{"d":"2017-08-28","o":40.03,"h":40.5,"l":39.98,"c":40.37,"v":103864000},{"d":"2017-08-29","o":40.03,"h":40.78,"l":40,"c":40.73,"v":118067600},{"d":"2017-08-30","o":40.95,"h":40.97,"l":40.65,"c":40.84,"v":109078400},{"d":"2017-08-31","o":40.91,"h":41.13,"l":40.87,"c":41,"v":107140400},{"d":"2017-09-01","o":41.2,"h":41.24,"l":40.91,"c":41.01,"v":66364400},{"d":"2017-09-05","o":40.94,"h":41.06,"l":40.14,"c":40.52,"v":117874000},{"d":"2017-09-06","o":40.68,"h":40.75,"l":40.13,"c":40.48,"v":86606800},{"d":"2017-09-07","o":40.52,"h":40.56,"l":40.09,"c":40.31,"v":87714000},{"d":"2017-09-08","o":40.22,"h":40.29,"l":39.63,"c":39.66,"v":114446000},{"d":"2017-09-11","o":40.12,"h":40.51,"l":39.97,"c":40.38,"v":126323200},{"d":"2017-09-12","o":40.65,"h":40.99,"l":39.69,"c":40.22,"v":286856000},{"d":"2017-09-13","o":39.97,"h":39.99,"l":39.48,"c":39.91,"v":179629600},{"d":"2017-09-14","o":39.75,"h":39.85,"l":39.52,"c":39.57,"v":95042800},{"d":"2017-09-15","o":39.62,"h":40.24,"l":39.5,"c":39.97,"v":196458400},{"d":"2017-09-18","o":40.03,"h":40.12,"l":39.5,"c":39.67,"v":113077600},{"d":"2017-09-19","o":39.88,"h":39.94,"l":39.61,"c":39.68,"v":83242400},{"d":"2017-09-20","o":39.47,"h":39.56,"l":38.46,"c":39.02,"v":211805600},{"d":"2017-09-21","o":38.95,"h":38.95,"l":38.19,"c":38.35,"v":150046800},{"d":"2017-09-22","o":37.88,"h":38.07,"l":37.64,"c":37.97,"v":186581600},{"d":"2017-09-25","o":37.5,"h":37.96,"l":37.29,"c":37.64,"v":177549200},{"d":"2017-09-26","o":37.94,"h":38.48,"l":37.92,"c":38.28,"v":146640000},{"d":"2017-09-27","o":38.45,"h":38.68,"l":38.38,"c":38.56,"v":102016800},{"d":"2017-09-28","o":38.47,"h":38.57,"l":38.17,"c":38.32,"v":88022000},{"d":"2017-09-29","o":38.3,"h":38.53,"l":38,"c":38.53,"v":105199200},{"d":"2017-10-02","o":38.56,"h":38.61,"l":38.18,"c":38.45,"v":74795200},{"d":"2017-10-03","o":38.5,"h":38.77,"l":38.48,"c":38.62,"v":64921200},{"d":"2017-10-04","o":38.41,"h":38.47,"l":38.12,"c":38.37,"v":80655200},{"d":"2017-10-05","o":38.54,"h":38.86,"l":38.51,"c":38.85,"v":85135200},{"d":"2017-10-06","o":38.74,"h":38.87,"l":38.64,"c":38.83,"v":69630400},{"d":"2017-10-09","o":38.95,"h":39.18,"l":38.87,"c":38.96,"v":65051600},{"d":"2017-10-10","o":39.01,"h":39.5,"l":38.78,"c":38.97,"v":62468000},{"d":"2017-10-11","o":38.99,"h":39.24,"l":38.94,"c":39.14,"v":67622400},{"d":"2017-10-12","o":39.09,"h":39.34,"l":38.93,"c":39,"v":64500400},{"d":"2017-10-13","o":39.18,"h":39.32,"l":39.1,"c":39.25,"v":65576800},{"d":"2017-10-16","o":39.47,"h":40,"l":39.41,"c":39.97,"v":96486000},{"d":"2017-10-17","o":39.94,"h":40.22,"l":39.81,"c":40.12,"v":75989200},{"d":"2017-10-18","o":40.1,"h":40.18,"l":39.9,"c":39.94,"v":65496800},{"d":"2017-10-19","o":39.19,"h":39.27,"l":38.76,"c":38.99,"v":170336800},{"d":"2017-10-20","o":39.15,"h":39.44,"l":38.99,"c":39.06,"v":95896400},{"d":"2017-10-23","o":39.22,"h":39.42,"l":38.88,"c":39.04,"v":87937200},{"d":"2017-10-24","o":39.07,"h":39.35,"l":39.05,"c":39.28,"v":71028800},{"d":"2017-10-25","o":39.23,"h":39.39,"l":38.82,"c":39.1,"v":84828400},{"d":"2017-10-26","o":39.31,"h":39.46,"l":39.19,"c":39.35,"v":68002000},{"d":"2017-10-27","o":39.82,"h":40.9,"l":39.67,"c":40.76,"v":177816800},{"d":"2017-10-30","o":40.97,"h":42.02,"l":40.93,"c":41.68,"v":178803200},{"d":"2017-10-31","o":41.97,"h":42.41,"l":41.74,"c":42.26,"v":144187200},{"d":"2017-11-01","o":42.47,"h":42.49,"l":41.4,"c":41.72,"v":134551200},{"d":"2017-11-02","o":41.65,"h":42.12,"l":41.32,"c":42.03,"v":165573600},{"d":"2017-11-03","o":43.5,"h":43.56,"l":42.78,"c":43.12,"v":237594400},{"d":"2017-11-06","o":43.09,"h":43.75,"l":42.93,"c":43.56,"v":140105200},{"d":"2017-11-07","o":43.48,"h":43.81,"l":43.4,"c":43.7,"v":97446000},{"d":"2017-11-08","o":43.67,"h":44.06,"l":43.58,"c":44.06,"v":97638000},{"d":"2017-11-09","o":43.78,"h":44.03,"l":43.28,"c":43.97,"v":117930400},{"d":"2017-11-10","o":43.78,"h":43.85,"l":43.57,"c":43.67,"v":100582000},{"d":"2017-11-13","o":43.38,"h":43.62,"l":43.35,"c":43.49,"v":67928400},{"d":"2017-11-14","o":43.26,"h":43.37,"l":42.79,"c":42.83,"v":99130000},{"d":"2017-11-15","o":42.49,"h":42.58,"l":42.1,"c":42.27,"v":116632400},{"d":"2017-11-16","o":42.79,"h":42.97,"l":42.58,"c":42.78,"v":94550000},{"d":"2017-11-17","o":42.76,"h":42.85,"l":42.41,"c":42.54,"v":87598000},{"d":"2017-11-20","o":42.57,"h":42.64,"l":42.39,"c":42.49,"v":65049600},{"d":"2017-11-21","o":42.69,"h":43.42,"l":42.69,"c":43.28,"v":100525200},{"d":"2017-11-22","o":43.34,"h":43.75,"l":43.26,"c":43.74,"v":102355600},{"d":"2017-11-24","o":43.78,"h":43.88,"l":43.66,"c":43.74,"v":56106800},{"d":"2017-11-27","o":43.76,"h":43.77,"l":43.33,"c":43.52,"v":82867200},{"d":"2017-11-28","o":43.58,"h":43.72,"l":42.97,"c":43.27,"v":105715200},{"d":"2017-11-29","o":43.16,"h":43.23,"l":41.79,"c":42.37,"v":166665600},{"d":"2017-11-30","o":42.61,"h":43.03,"l":42.11,"c":42.96,"v":166108800},{"d":"2017-12-01","o":42.49,"h":42.92,"l":42.12,"c":42.76,"v":159037200},{"d":"2017-12-04","o":43.12,"h":43.15,"l":42.41,"c":42.45,"v":130169600},{"d":"2017-12-05","o":42.26,"h":42.88,"l":42.1,"c":42.41,"v":109400800},{"d":"2017-12-06","o":41.88,"h":42.55,"l":41.62,"c":42.25,"v":114240000},{"d":"2017-12-07","o":42.26,"h":42.61,"l":42.23,"c":42.33,"v":102693200},{"d":"2017-12-08","o":42.62,"h":42.75,"l":42.21,"c":42.34,"v":93420800},{"d":"2017-12-11","o":42.3,"h":43.22,"l":42.2,"c":43.17,"v":141095200},{"d":"2017-12-12","o":43.04,"h":43.1,"l":42.87,"c":42.92,"v":77636800},{"d":"2017-12-13","o":43.12,"h":43.38,"l":43,"c":43.07,"v":95273600},{"d":"2017-12-14","o":43.1,"h":43.28,"l":42.91,"c":43.06,"v":81906000},{"d":"2017-12-15","o":43.41,"h":43.54,"l":43.12,"c":43.49,"v":160677200},{"d":"2017-12-18","o":43.72,"h":44.3,"l":43.72,"c":44.1,"v":117684400},{"d":"2017-12-19","o":43.76,"h":43.85,"l":43.52,"c":43.63,"v":109745600},{"d":"2017-12-20","o":43.72,"h":43.85,"l":43.31,"c":43.59,"v":93902400},{"d":"2017-12-21","o":43.54,"h":44.01,"l":43.53,"c":43.75,"v":83799600},{"d":"2017-12-22","o":43.67,"h":43.85,"l":43.62,"c":43.75,"v":65397600},{"d":"2017-12-26","o":42.7,"h":42.87,"l":42.42,"c":42.64,"v":132742000},{"d":"2017-12-27","o":42.53,"h":42.69,"l":42.43,"c":42.65,"v":85992800},{"d":"2017-12-28","o":42.75,"h":42.96,"l":42.62,"c":42.77,"v":65920800},{"d":"2017-12-29","o":42.63,"h":42.65,"l":42.31,"c":42.31,"v":103999600},{"d":"2018-01-02","o":42.54,"h":43.08,"l":42.31,"c":43.06,"v":102223600},{"d":"2018-01-03","o":43.13,"h":43.64,"l":42.99,"c":43.06,"v":118071600},{"d":"2018-01-04","o":43.13,"h":43.37,"l":43.02,"c":43.26,"v":89738400},{"d":"2018-01-05","o":43.36,"h":43.84,"l":43.26,"c":43.75,"v":94640000},{"d":"2018-01-08","o":43.59,"h":43.9,"l":43.48,"c":43.59,"v":82271200},{"d":"2018-01-09","o":43.64,"h":43.76,"l":43.35,"c":43.58,"v":86336000},{"d":"2018-01-10","o":43.29,"h":43.58,"l":43.25,"c":43.57,"v":95839600},{"d":"2018-01-11","o":43.65,"h":43.87,"l":43.62,"c":43.82,"v":74670800},{"d":"2018-01-12","o":44.04,"h":44.34,"l":43.91,"c":44.27,"v":101672400},{"d":"2018-01-16","o":44.47,"h":44.85,"l":44.03,"c":44.05,"v":118263600},{"d":"2018-01-17","o":44.04,"h":44.81,"l":43.77,"c":44.78,"v":137547200},{"d":"2018-01-18","o":44.84,"h":45.03,"l":44.56,"c":44.81,"v":124773600},{"d":"2018-01-19","o":44.65,"h":44.9,"l":44.35,"c":44.62,"v":129700400},{"d":"2018-01-22","o":44.33,"h":44.44,"l":44.15,"c":44.25,"v":108434400},{"d":"2018-01-23","o":44.33,"h":44.86,"l":44.21,"c":44.26,"v":130756400},{"d":"2018-01-24","o":44.31,"h":44.33,"l":43.3,"c":43.56,"v":204420400},{"d":"2018-01-25","o":43.63,"h":43.74,"l":42.63,"c":42.78,"v":166116000},{"d":"2018-01-26","o":43,"h":43,"l":42.51,"c":42.88,"v":156572000},{"d":"2018-01-29","o":42.54,"h":42.54,"l":41.77,"c":41.99,"v":202561600},{"d":"2018-01-30","o":41.38,"h":41.84,"l":41.17,"c":41.74,"v":184192800},{"d":"2018-01-31","o":41.72,"h":42.11,"l":41.62,"c":41.86,"v":129915600},{"d":"2018-02-01","o":41.79,"h":42.15,"l":41.69,"c":41.94,"v":188923200},{"d":"2018-02-02","o":41.5,"h":41.7,"l":40.03,"c":40.12,"v":346375200},{"d":"2018-02-05","o":39.78,"h":40.97,"l":39,"c":39.12,"v":290954000},{"d":"2018-02-06","o":38.71,"h":40.93,"l":38.5,"c":40.76,"v":272975200},{"d":"2018-02-07","o":40.77,"h":40.85,"l":39.77,"c":39.88,"v":206434400},{"d":"2018-02-08","o":40.07,"h":40.25,"l":38.76,"c":38.79,"v":217562000},{"d":"2018-02-09","o":39.27,"h":39.47,"l":37.56,"c":39.1,"v":282690400},{"d":"2018-02-12","o":39.62,"h":40.97,"l":39.38,"c":40.68,"v":243278000},{"d":"2018-02-13","o":40.49,"h":41.19,"l":40.41,"c":41.08,"v":130196800},{"d":"2018-02-14","o":40.76,"h":41.88,"l":40.72,"c":41.84,"v":162579600},{"d":"2018-02-15","o":42.45,"h":43.27,"l":42.25,"c":43.25,"v":204588800},{"d":"2018-02-16","o":43.09,"h":43.71,"l":42.94,"c":43.11,"v":160704400},{"d":"2018-02-20","o":43.01,"h":43.56,"l":42.85,"c":42.96,"v":135722000},{"d":"2018-02-21","o":43.21,"h":43.53,"l":42.75,"c":42.77,"v":149886400},{"d":"2018-02-22","o":42.95,"h":43.49,"l":42.93,"c":43.12,"v":123967600},{"d":"2018-02-23","o":43.42,"h":43.91,"l":43.38,"c":43.88,"v":135249600},{"d":"2018-02-26","o":44.09,"h":44.85,"l":44.05,"c":44.74,"v":152648800},{"d":"2018-02-27","o":44.78,"h":45.12,"l":44.54,"c":44.6,"v":155712400},{"d":"2018-02-28","o":44.81,"h":45.15,"l":44.51,"c":44.53,"v":151128400},{"d":"2018-03-01","o":44.63,"h":44.94,"l":43.17,"c":43.75,"v":195208000},{"d":"2018-03-02","o":43.2,"h":44.08,"l":43.11,"c":44.05,"v":153816000},{"d":"2018-03-05","o":43.8,"h":44.44,"l":43.63,"c":44.21,"v":113605600},{"d":"2018-03-06","o":44.48,"h":44.56,"l":44.03,"c":44.17,"v":95154000},{"d":"2018-03-07","o":43.74,"h":43.96,"l":43.57,"c":43.76,"v":126814000},{"d":"2018-03-08","o":43.87,"h":44.28,"l":43.77,"c":44.24,"v":95096400},{"d":"2018-03-09","o":44.49,"h":45,"l":44.35,"c":44.99,"v":128740800},{"d":"2018-03-12","o":45.07,"h":45.6,"l":45.05,"c":45.43,"v":128828400},{"d":"2018-03-13","o":45.65,"h":45.88,"l":44.81,"c":44.99,"v":126774000},{"d":"2018-03-14","o":45.08,"h":45.13,"l":44.45,"c":44.61,"v":117473600},{"d":"2018-03-15","o":44.62,"h":45.06,"l":44.52,"c":44.66,"v":90975200},{"d":"2018-03-16","o":44.66,"h":44.78,"l":44.4,"c":44.51,"v":157618800},{"d":"2018-03-19","o":44.33,"h":44.37,"l":43.42,"c":43.83,"v":133787200},{"d":"2018-03-20","o":43.81,"h":44.2,"l":43.74,"c":43.81,"v":78597600},{"d":"2018-03-21","o":43.76,"h":43.77,"l":42.81,"c":42.82,"v":148219600},{"d":"2018-03-22","o":42.5,"h":43.17,"l":42.15,"c":42.21,"v":165963200},{"d":"2018-03-23","o":42.1,"h":42.48,"l":41.24,"c":41.24,"v":164115200},{"d":"2018-03-26","o":42.02,"h":43.28,"l":41.61,"c":43.19,"v":150164800},{"d":"2018-03-27","o":43.42,"h":43.79,"l":41.73,"c":42.08,"v":163690400},{"d":"2018-03-28","o":41.81,"h":42.51,"l":41.3,"c":41.62,"v":166674000},{"d":"2018-03-29","o":41.95,"h":42.94,"l":41.72,"c":41.94,"v":153594000},{"d":"2018-04-02","o":41.66,"h":42.24,"l":41.12,"c":41.67,"v":150347200},{"d":"2018-04-03","o":41.91,"h":42.19,"l":41.22,"c":42.1,"v":121112000},{"d":"2018-04-04","o":41.22,"h":43,"l":41.19,"c":42.9,"v":138422000},{"d":"2018-04-05","o":43.15,"h":43.56,"l":43.02,"c":43.2,"v":107732800},{"d":"2018-04-06","o":42.74,"h":43.12,"l":42.05,"c":42.1,"v":140021200},{"d":"2018-04-09","o":42.47,"h":43.27,"l":42.46,"c":42.51,"v":116070800},{"d":"2018-04-10","o":43.25,"h":43.5,"l":42.88,"c":43.31,"v":113634400},{"d":"2018-04-11","o":43.06,"h":43.48,"l":42.92,"c":43.11,"v":89726400},{"d":"2018-04-12","o":43.35,"h":43.75,"l":43.26,"c":43.53,"v":91557200},{"d":"2018-04-13","o":43.69,"h":43.96,"l":43.46,"c":43.68,"v":100497200},{"d":"2018-04-16","o":43.76,"h":44.05,"l":43.71,"c":43.96,"v":86313600},{"d":"2018-04-17","o":44.12,"h":44.74,"l":44.1,"c":44.56,"v":106421600},{"d":"2018-04-18","o":44.45,"h":44.71,"l":44.22,"c":44.46,"v":83018000},{"d":"2018-04-19","o":43.44,"h":43.85,"l":43.17,"c":43.2,"v":139235200},{"d":"2018-04-20","o":42.65,"h":42.81,"l":41.36,"c":41.43,"v":261964400},{"d":"2018-04-23","o":41.71,"h":41.73,"l":41.02,"c":41.31,"v":146062000},{"d":"2018-04-24","o":41.42,"h":41.58,"l":40.31,"c":40.74,"v":134768000},{"d":"2018-04-25","o":40.65,"h":41.35,"l":40.6,"c":40.91,"v":113528400},{"d":"2018-04-26","o":41.03,"h":41.43,"l":40.84,"c":41.06,"v":111852000},{"d":"2018-04-27","o":41,"h":41.08,"l":40.16,"c":40.58,"v":142623200},{"d":"2018-04-30","o":40.53,"h":41.81,"l":40.46,"c":41.31,"v":169709600},{"d":"2018-05-01","o":41.6,"h":42.3,"l":41.32,"c":42.28,"v":214277600},{"d":"2018-05-02","o":43.81,"h":44.44,"l":43.45,"c":44.14,"v":266157600},{"d":"2018-05-03","o":43.97,"h":44.38,"l":43.61,"c":44.22,"v":136272800},{"d":"2018-05-04","o":44.56,"h":46.06,"l":44.54,"c":45.96,"v":224805200},{"d":"2018-05-07","o":46.29,"h":46.92,"l":46.19,"c":46.29,"v":169805600},{"d":"2018-05-08","o":46.25,"h":46.56,"l":45.92,"c":46.51,"v":113611200},{"d":"2018-05-09","o":46.64,"h":46.85,"l":46.31,"c":46.84,"v":92844800},{"d":"2018-05-10","o":46.94,"h":47.59,"l":46.91,"c":47.51,"v":111957200},{"d":"2018-05-11","o":47.37,"h":47.51,"l":46.86,"c":47.15,"v":104848800},{"d":"2018-05-14","o":47.25,"h":47.38,"l":46.97,"c":47.04,"v":83115200},{"d":"2018-05-15","o":46.69,"h":46.77,"l":46.28,"c":46.61,"v":94780800},{"d":"2018-05-16","o":46.52,"h":47.12,"l":46.5,"c":47.04,"v":76732400},{"d":"2018-05-17","o":47,"h":47.23,"l":46.59,"c":46.75,"v":69176000},{"d":"2018-05-18","o":46.8,"h":46.95,"l":46.53,"c":46.58,"v":73190800},{"d":"2018-05-21","o":47,"h":47.32,"l":46.73,"c":46.91,"v":73603200},{"d":"2018-05-22","o":47.1,"h":47.22,"l":46.69,"c":46.79,"v":60962800},{"d":"2018-05-23","o":46.59,"h":47.12,"l":46.44,"c":47.09,"v":80233600},{"d":"2018-05-24","o":47.19,"h":47.21,"l":46.55,"c":47.04,"v":92936000},{"d":"2018-05-25","o":47.06,"h":47.41,"l":46.91,"c":47.15,"v":69844000},{"d":"2018-05-29","o":46.9,"h":47.19,"l":46.72,"c":46.97,"v":90056400},{"d":"2018-05-30","o":46.93,"h":47,"l":46.69,"c":46.88,"v":74762000},{"d":"2018-05-31","o":46.81,"h":47.06,"l":46.53,"c":46.72,"v":109931200},{"d":"2018-06-01","o":47,"h":47.56,"l":46.94,"c":47.56,"v":93770000},{"d":"2018-06-04","o":47.91,"h":48.35,"l":47.84,"c":47.96,"v":105064800},{"d":"2018-06-05","o":48.27,"h":48.49,"l":48.09,"c":48.33,"v":86264000},{"d":"2018-06-06","o":48.41,"h":48.52,"l":47.98,"c":48.49,"v":83734400},{"d":"2018-06-07","o":48.53,"h":48.55,"l":48.08,"c":48.37,"v":85388800},{"d":"2018-06-08","o":47.79,"h":48,"l":47.44,"c":47.92,"v":106627200},{"d":"2018-06-11","o":47.84,"h":47.99,"l":47.55,"c":47.81,"v":73234000},{"d":"2018-06-12","o":47.85,"h":48.15,"l":47.79,"c":48.07,"v":67644400},{"d":"2018-06-13","o":48.1,"h":48.22,"l":47.61,"c":47.67,"v":86553600},{"d":"2018-06-14","o":47.89,"h":47.89,"l":47.56,"c":47.7,"v":86440400},{"d":"2018-06-15","o":47.51,"h":47.54,"l":47.06,"c":47.21,"v":246876800},{"d":"2018-06-18","o":46.97,"h":47.31,"l":46.8,"c":47.19,"v":73939600},{"d":"2018-06-19","o":46.28,"h":46.58,"l":45.86,"c":46.42,"v":134314000},{"d":"2018-06-20","o":46.59,"h":46.8,"l":46.43,"c":46.62,"v":82514800},{"d":"2018-06-21","o":46.81,"h":47.09,"l":46.24,"c":46.37,"v":102847600},{"d":"2018-06-22","o":46.53,"h":46.54,"l":46.17,"c":46.23,"v":108801600},{"d":"2018-06-25","o":45.85,"h":46.23,"l":45.18,"c":45.54,"v":126652400},{"d":"2018-06-26","o":45.75,"h":46.63,"l":45.63,"c":46.11,"v":98276800},{"d":"2018-06-27","o":46.31,"h":46.82,"l":46.01,"c":46.04,"v":101141200},{"d":"2018-06-28","o":46.03,"h":46.55,"l":45.95,"c":46.38,"v":69460800},{"d":"2018-06-29","o":46.57,"h":46.8,"l":45.73,"c":46.28,"v":90950800},{"d":"2018-07-02","o":45.96,"h":46.83,"l":45.85,"c":46.79,"v":70925200},{"d":"2018-07-03","o":46.95,"h":46.99,"l":45.88,"c":45.98,"v":55819200},{"d":"2018-07-05","o":46.31,"h":46.6,"l":46.07,"c":46.35,"v":66416800},{"d":"2018-07-06","o":46.35,"h":47.11,"l":46.3,"c":46.99,"v":69940800},{"d":"2018-07-09","o":47.38,"h":47.67,"l":47.33,"c":47.65,"v":79026400},{"d":"2018-07-10","o":47.68,"h":47.82,"l":47.54,"c":47.59,"v":63756400},{"d":"2018-07-11","o":47.12,"h":47.44,"l":46.9,"c":46.97,"v":75326000},{"d":"2018-07-12","o":47.38,"h":47.85,"l":47.33,"c":47.76,"v":72164400},{"d":"2018-07-13","o":47.77,"h":47.96,"l":47.72,"c":47.83,"v":50055600},{"d":"2018-07-16","o":47.88,"h":48.16,"l":47.6,"c":47.73,"v":60172400},{"d":"2018-07-17","o":47.44,"h":47.97,"l":47.3,"c":47.86,"v":62138000},{"d":"2018-07-18","o":47.94,"h":47.95,"l":47.48,"c":47.6,"v":65573600},{"d":"2018-07-19","o":47.42,"h":48.14,"l":47.42,"c":47.97,"v":81147200},{"d":"2018-07-20","o":47.94,"h":48.11,"l":47.54,"c":47.86,"v":82704800},{"d":"2018-07-23","o":47.67,"h":47.99,"l":47.39,"c":47.9,"v":63957600},{"d":"2018-07-24","o":48.11,"h":48.42,"l":48.01,"c":48.25,"v":74791600},{"d":"2018-07-25","o":48.26,"h":48.71,"l":48.11,"c":48.71,"v":66839600},{"d":"2018-07-26","o":48.65,"h":48.99,"l":48.4,"c":48.55,"v":76304000},{"d":"2018-07-27","o":48.75,"h":48.8,"l":47.53,"c":47.74,"v":96096000},{"d":"2018-07-30","o":47.97,"h":48.05,"l":47.27,"c":47.48,"v":84118000},{"d":"2018-07-31","o":47.58,"h":48.03,"l":47.33,"c":47.57,"v":157492000},{"d":"2018-08-01","o":49.78,"h":50.44,"l":49.33,"c":50.38,"v":271742800},{"d":"2018-08-02","o":50.15,"h":52.1,"l":50.09,"c":51.85,"v":249616000},{"d":"2018-08-03","o":51.76,"h":52.19,"l":51.37,"c":52,"v":133789600},{"d":"2018-08-06","o":52,"h":52.31,"l":51.77,"c":52.27,"v":101701600},{"d":"2018-08-07","o":52.33,"h":52.38,"l":51.69,"c":51.78,"v":102349600},{"d":"2018-08-08","o":51.51,"h":51.95,"l":51.13,"c":51.81,"v":90102000},{"d":"2018-08-09","o":52.38,"h":52.44,"l":51.8,"c":52.22,"v":93970400},{"d":"2018-08-10","o":51.84,"h":52.28,"l":51.67,"c":51.88,"v":98444800},{"d":"2018-08-13","o":52.33,"h":52.74,"l":51.92,"c":52.22,"v":103563600},{"d":"2018-08-14","o":52.54,"h":52.64,"l":52.06,"c":52.44,"v":82992000},{"d":"2018-08-15","o":52.31,"h":52.69,"l":52.08,"c":52.56,"v":115230400},{"d":"2018-08-16","o":52.94,"h":53.45,"l":52.87,"c":53.33,"v":114001600},{"d":"2018-08-17","o":53.36,"h":54.49,"l":53.29,"c":54.4,"v":141708000},{"d":"2018-08-20","o":54.53,"h":54.79,"l":53.78,"c":53.87,"v":121150800},{"d":"2018-08-21","o":54.2,"h":54.3,"l":53.51,"c":53.76,"v":104639200},{"d":"2018-08-22","o":53.53,"h":54.09,"l":53.46,"c":53.76,"v":76072400},{"d":"2018-08-23","o":53.66,"h":54.26,"l":53.65,"c":53.87,"v":75532800},{"d":"2018-08-24","o":54.15,"h":54.22,"l":53.78,"c":54.04,"v":73905600},{"d":"2018-08-27","o":54.29,"h":54.69,"l":54.08,"c":54.49,"v":82100400},{"d":"2018-08-28","o":54.75,"h":55.13,"l":54.73,"c":54.92,"v":91107200},{"d":"2018-08-29","o":55.04,"h":55.87,"l":54.85,"c":55.74,"v":109019200},{"d":"2018-08-30","o":55.81,"h":57.06,"l":55.6,"c":56.26,"v":195175200},{"d":"2018-08-31","o":56.63,"h":57.22,"l":56.5,"c":56.91,"v":173360400},{"d":"2018-09-04","o":57.1,"h":57.29,"l":56.66,"c":57.09,"v":109560400},{"d":"2018-09-05","o":57.25,"h":57.42,"l":56.28,"c":56.72,"v":133332000},{"d":"2018-09-06","o":56.56,"h":56.84,"l":55.33,"c":55.78,"v":137160000},{"d":"2018-09-07","o":55.46,"h":56.34,"l":55.18,"c":55.33,"v":150479200},{"d":"2018-09-10","o":55.24,"h":55.46,"l":54.12,"c":54.58,"v":158066000},{"d":"2018-09-11","o":54.5,"h":56.08,"l":54.14,"c":55.96,"v":142996000},{"d":"2018-09-12","o":56.24,"h":56.25,"l":54.96,"c":55.27,"v":197114800},{"d":"2018-09-13","o":55.88,"h":57.09,"l":55.64,"c":56.6,"v":166825600},{"d":"2018-09-14","o":56.44,"h":56.71,"l":55.63,"c":55.96,"v":127997200},{"d":"2018-09-17","o":55.54,"h":55.74,"l":54.32,"c":54.47,"v":148780400},{"d":"2018-09-18","o":54.45,"h":55.46,"l":54.28,"c":54.56,"v":126286800},{"d":"2018-09-19","o":54.62,"h":54.9,"l":53.83,"c":54.59,"v":108495200},{"d":"2018-09-20","o":55.06,"h":55.57,"l":54.79,"c":55.01,"v":106435200},{"d":"2018-09-21","o":55.19,"h":55.34,"l":54.32,"c":54.42,"v":384986800},{"d":"2018-09-24","o":54.21,"h":55.31,"l":54.16,"c":55.2,"v":110773600},{"d":"2018-09-25","o":54.94,"h":55.71,"l":54.92,"c":55.55,"v":98217600},{"d":"2018-09-26","o":55.25,"h":55.94,"l":54.94,"c":55.1,"v":95938800},{"d":"2018-09-27","o":55.96,"h":56.61,"l":55.88,"c":56.24,"v":120724800},{"d":"2018-09-28","o":56.2,"h":56.46,"l":56.01,"c":56.44,"v":91717600},{"d":"2018-10-01","o":56.99,"h":57.35,"l":56.59,"c":56.81,"v":94403200},{"d":"2018-10-02","o":56.81,"h":57.5,"l":56.66,"c":57.32,"v":99152800},{"d":"2018-10-03","o":57.51,"h":58.37,"l":57.44,"c":58.02,"v":114619200},{"d":"2018-10-04","o":57.69,"h":58.09,"l":56.68,"c":57,"v":128168000},{"d":"2018-10-05","o":56.99,"h":57.1,"l":55.15,"c":56.07,"v":134322000},{"d":"2018-10-08","o":55.55,"h":56.2,"l":55.05,"c":55.94,"v":118655600},{"d":"2018-10-09","o":55.91,"h":56.82,"l":55.56,"c":56.72,"v":107564000},{"d":"2018-10-10","o":56.37,"h":56.59,"l":54.01,"c":54.09,"v":167962400},{"d":"2018-10-11","o":53.63,"h":54.88,"l":53.08,"c":53.61,"v":212497600},{"d":"2018-10-12","o":55.1,"h":55.72,"l":54.21,"c":55.53,"v":161351600},{"d":"2018-10-15","o":55.29,"h":55.46,"l":54.32,"c":54.34,"v":123164000},{"d":"2018-10-16","o":54.73,"h":55.75,"l":54.19,"c":55.54,"v":116736000},{"d":"2018-10-17","o":55.58,"h":55.66,"l":54.83,"c":55.3,"v":91541600},{"d":"2018-10-18","o":54.47,"h":54.94,"l":53.25,"c":54.01,"v":130325200},{"d":"2018-10-19","o":54.51,"h":55.31,"l":54.36,"c":54.83,"v":132314800},{"d":"2018-10-22","o":54.95,"h":55.84,"l":54.74,"c":55.16,"v":115168400},{"d":"2018-10-23","o":53.96,"h":55.81,"l":53.67,"c":55.68,"v":155071200},{"d":"2018-10-24","o":55.65,"h":56.06,"l":53.63,"c":53.77,"v":163702000},{"d":"2018-10-25","o":54.43,"h":55.35,"l":54.19,"c":54.95,"v":119423200},{"d":"2018-10-26","o":53.97,"h":55.05,"l":53.17,"c":54.08,"v":189033600},{"d":"2018-10-29","o":54.8,"h":54.92,"l":51.52,"c":53.06,"v":183742000},{"d":"2018-10-30","o":52.79,"h":53.79,"l":52.32,"c":53.33,"v":146640000},{"d":"2018-10-31","o":54.22,"h":55.11,"l":54.15,"c":54.72,"v":153435600},{"d":"2018-11-01","o":54.76,"h":55.59,"l":54.2,"c":55.56,"v":233292800},{"d":"2018-11-02","o":52.39,"h":53.41,"l":51.36,"c":51.87,"v":365314800},{"d":"2018-11-05","o":51.08,"h":51.1,"l":49.54,"c":50.4,"v":264654800},{"d":"2018-11-06","o":50.48,"h":51.18,"l":50.42,"c":50.94,"v":127531600},{"d":"2018-11-07","o":51.49,"h":52.51,"l":51.03,"c":52.49,"v":133697600},{"d":"2018-11-08","o":52.49,"h":52.53,"l":51.69,"c":52.12,"v":101450400},{"d":"2018-11-09","o":51.39,"h":51.5,"l":50.56,"c":51.12,"v":137463200},{"d":"2018-11-12","o":49.75,"h":49.96,"l":48.45,"c":48.54,"v":204542000},{"d":"2018-11-13","o":47.91,"h":49.29,"l":47.86,"c":48.06,"v":187531600},{"d":"2018-11-14","o":48.47,"h":48.62,"l":46.48,"c":46.7,"v":243204000},{"d":"2018-11-15","o":47.1,"h":47.99,"l":46.72,"c":47.85,"v":185915200},{"d":"2018-11-16","o":47.62,"h":48.74,"l":47.37,"c":48.38,"v":147713200},{"d":"2018-11-19","o":47.5,"h":47.67,"l":46.25,"c":46.47,"v":167701200},{"d":"2018-11-20","o":44.59,"h":45.37,"l":43.88,"c":44.24,"v":271300800},{"d":"2018-11-21","o":44.93,"h":45.07,"l":44.14,"c":44.19,"v":124496800},{"d":"2018-11-23","o":43.74,"h":44.15,"l":43.03,"c":43.07,"v":94496000},{"d":"2018-11-26","o":43.56,"h":43.74,"l":42.56,"c":43.65,"v":179994000},{"d":"2018-11-27","o":42.88,"h":43.69,"l":42.72,"c":43.56,"v":165549600},{"d":"2018-11-28","o":44.18,"h":45.32,"l":43.73,"c":45.24,"v":184250000},{"d":"2018-11-29","o":45.67,"h":45.7,"l":44.42,"c":44.89,"v":167080000},{"d":"2018-11-30","o":45.07,"h":45.08,"l":44.26,"c":44.65,"v":158126000},{"d":"2018-12-03","o":46.12,"h":46.24,"l":45.3,"c":46.21,"v":163210000},{"d":"2018-12-04","o":45.24,"h":45.6,"l":44.07,"c":44.17,"v":165377200},{"d":"2018-12-06","o":42.94,"h":43.69,"l":42.6,"c":43.68,"v":172393600},{"d":"2018-12-07","o":43.37,"h":43.62,"l":42.08,"c":42.12,"v":169126400},{"d":"2018-12-10","o":41.25,"h":42.52,"l":40.83,"c":42.4,"v":248104000},{"d":"2018-12-11","o":42.92,"h":42.95,"l":41.75,"c":42.16,"v":189126800},{"d":"2018-12-12","o":42.6,"h":42.98,"l":42.26,"c":42.28,"v":142510800},{"d":"2018-12-13","o":42.62,"h":43.14,"l":42.39,"c":42.74,"v":127594400},{"d":"2018-12-14","o":42.25,"h":42.27,"l":41.32,"c":41.37,"v":162814800},{"d":"2018-12-17","o":41.36,"h":42.09,"l":40.68,"c":40.99,"v":177151600},{"d":"2018-12-18","o":41.35,"h":41.88,"l":41.1,"c":41.52,"v":135366000},{"d":"2018-12-19","o":41.5,"h":41.86,"l":39.77,"c":40.22,"v":196189200},{"d":"2018-12-20","o":40.1,"h":40.53,"l":38.83,"c":39.21,"v":259092000},{"d":"2018-12-21","o":39.22,"h":39.54,"l":37.41,"c":37.68,"v":382978400},{"d":"2018-12-24","o":37.04,"h":37.89,"l":36.65,"c":36.71,"v":148676800},{"d":"2018-12-26","o":37.08,"h":39.31,"l":36.68,"c":39.29,"v":234330000},{"d":"2018-12-27","o":38.96,"h":39.19,"l":37.52,"c":39.04,"v":212468400},{"d":"2018-12-28","o":39.38,"h":39.63,"l":38.64,"c":39.06,"v":169165600},{"d":"2018-12-31","o":39.63,"h":39.84,"l":39.12,"c":39.44,"v":140014000},{"d":"2019-01-02","o":38.72,"h":39.71,"l":38.56,"c":39.48,"v":148158800},{"d":"2019-01-03","o":35.99,"h":36.43,"l":35.5,"c":35.55,"v":365248800},{"d":"2019-01-04","o":36.13,"h":37.14,"l":35.95,"c":37.06,"v":234428400},{"d":"2019-01-07","o":37.17,"h":37.21,"l":36.47,"c":36.98,"v":219111200},{"d":"2019-01-08","o":37.39,"h":37.96,"l":37.13,"c":37.69,"v":164101200},{"d":"2019-01-09","o":37.82,"h":38.63,"l":37.41,"c":38.33,"v":180396400},{"d":"2019-01-10","o":38.12,"h":38.49,"l":37.72,"c":38.45,"v":143122800},{"d":"2019-01-11","o":38.22,"h":38.42,"l":37.88,"c":38.07,"v":108092800},{"d":"2019-01-14","o":37.71,"h":37.82,"l":37.31,"c":37.5,"v":129756800},{"d":"2019-01-15","o":37.57,"h":38.35,"l":37.51,"c":38.27,"v":114843600},{"d":"2019-01-16","o":38.27,"h":38.97,"l":38.25,"c":38.74,"v":122278800},{"d":"2019-01-17","o":38.55,"h":39.42,"l":38.31,"c":38.97,"v":119284800},{"d":"2019-01-18","o":39.38,"h":39.47,"l":38.99,"c":39.21,"v":135004000},{"d":"2019-01-22","o":39.1,"h":39.18,"l":38.15,"c":38.33,"v":121576000},{"d":"2019-01-23","o":38.54,"h":38.78,"l":37.92,"c":38.48,"v":92522400},{"d":"2019-01-24","o":38.53,"h":38.62,"l":37.94,"c":38.17,"v":101766000},{"d":"2019-01-25","o":38.87,"h":39.53,"l":38.58,"c":39.44,"v":134142000},{"d":"2019-01-28","o":38.95,"h":39.08,"l":38.42,"c":39.08,"v":104768400},{"d":"2019-01-29","o":39.06,"h":39.53,"l":38.53,"c":38.67,"v":166348800},{"d":"2019-01-30","o":40.81,"h":41.54,"l":40.06,"c":41.31,"v":244439200},{"d":"2019-01-31","o":41.53,"h":42.25,"l":41.14,"c":41.61,"v":162958400},{"d":"2019-02-01","o":41.74,"h":42.24,"l":41.48,"c":41.63,"v":130672400},{"d":"2019-02-04","o":41.85,"h":42.92,"l":41.82,"c":42.81,"v":125982000},{"d":"2019-02-05","o":43.22,"h":43.77,"l":43.09,"c":43.54,"v":144406400},{"d":"2019-02-06","o":43.66,"h":43.89,"l":43.21,"c":43.56,"v":112958400},{"d":"2019-02-07","o":43.1,"h":43.49,"l":42.58,"c":42.74,"v":126966800},{"d":"2019-02-08","o":42.25,"h":42.67,"l":42.1,"c":42.6,"v":95280000},{"d":"2019-02-11","o":42.76,"h":42.8,"l":42.31,"c":42.36,"v":83973600},{"d":"2019-02-12","o":42.53,"h":42.75,"l":42.42,"c":42.72,"v":89134000},{"d":"2019-02-13","o":42.85,"h":43.12,"l":42.48,"c":42.54,"v":89960800},{"d":"2019-02-14","o":42.43,"h":42.81,"l":42.35,"c":42.7,"v":87342800},{"d":"2019-02-15","o":42.81,"h":42.92,"l":42.44,"c":42.6,"v":98507200},{"d":"2019-02-19","o":42.43,"h":42.86,"l":42.37,"c":42.73,"v":75891200},{"d":"2019-02-20","o":42.8,"h":43.33,"l":42.75,"c":43.01,"v":104457600},{"d":"2019-02-21","o":42.95,"h":43.09,"l":42.58,"c":42.76,"v":68998800},{"d":"2019-02-22","o":42.9,"h":43.25,"l":42.85,"c":43.24,"v":75652800},{"d":"2019-02-25","o":43.54,"h":43.97,"l":43.49,"c":43.56,"v":87493600},{"d":"2019-02-26","o":43.43,"h":43.83,"l":43.29,"c":43.58,"v":68280800},{"d":"2019-02-27","o":43.3,"h":43.75,"l":43.18,"c":43.72,"v":111341600},{"d":"2019-02-28","o":43.58,"h":43.73,"l":43.23,"c":43.29,"v":112861600},{"d":"2019-03-01","o":43.57,"h":43.79,"l":43.22,"c":43.74,"v":103544800},{"d":"2019-03-04","o":43.92,"h":44.44,"l":43.49,"c":43.96,"v":109744800},{"d":"2019-03-05","o":43.99,"h":44,"l":43.63,"c":43.88,"v":78949600},{"d":"2019-03-06","o":43.67,"h":43.87,"l":43.49,"c":43.63,"v":83241600},{"d":"2019-03-07","o":43.47,"h":43.61,"l":43.01,"c":43.12,"v":99185600},{"d":"2019-03-08","o":42.58,"h":43.27,"l":42.38,"c":43.23,"v":95997600},{"d":"2019-03-11","o":43.87,"h":44.78,"l":43.84,"c":44.72,"v":128044000},{"d":"2019-03-12","o":45,"h":45.67,"l":44.84,"c":45.23,"v":129870400},{"d":"2019-03-13","o":45.56,"h":45.83,"l":45.23,"c":45.43,"v":124130000},{"d":"2019-03-14","o":45.97,"h":46.03,"l":45.64,"c":45.93,"v":94318000},{"d":"2019-03-15","o":46.21,"h":46.83,"l":45.94,"c":46.53,"v":156171600},{"d":"2019-03-18","o":46.45,"h":47.1,"l":46.45,"c":47.01,"v":104879200},{"d":"2019-03-19","o":47.09,"h":47.25,"l":46.48,"c":46.63,"v":126585600},{"d":"2019-03-20","o":46.56,"h":47.37,"l":46.18,"c":47.04,"v":124140800},{"d":"2019-03-21","o":47.51,"h":49.08,"l":47.45,"c":48.77,"v":204136800},{"d":"2019-03-22","o":48.83,"h":49.42,"l":47.69,"c":47.76,"v":169630800},{"d":"2019-03-25","o":47.88,"h":47.99,"l":46.65,"c":47.19,"v":175381200},{"d":"2019-03-26","o":47.92,"h":48.22,"l":46.15,"c":46.7,"v":199202000},{"d":"2019-03-27","o":47.19,"h":47.44,"l":46.64,"c":47.12,"v":119393600},{"d":"2019-03-28","o":47.24,"h":47.39,"l":46.88,"c":47.18,"v":83121600},{"d":"2019-03-29","o":47.46,"h":47.52,"l":47.13,"c":47.49,"v":94256000},{"d":"2019-04-01","o":47.91,"h":47.92,"l":47.1,"c":47.81,"v":111448000},{"d":"2019-04-02","o":47.77,"h":48.62,"l":47.76,"c":48.51,"v":91062800},{"d":"2019-04-03","o":48.31,"h":49.12,"l":48.29,"c":48.84,"v":93087200},{"d":"2019-04-04","o":48.7,"h":49.09,"l":48.28,"c":48.92,"v":76457200},{"d":"2019-04-05","o":49.11,"h":49.28,"l":48.98,"c":49.25,"v":74106400},{"d":"2019-04-08","o":49.1,"h":50.06,"l":49.08,"c":50.03,"v":103526800},{"d":"2019-04-09","o":50.08,"h":50.71,"l":49.81,"c":49.88,"v":143072800},{"d":"2019-04-10","o":49.67,"h":50.19,"l":49.54,"c":50.15,"v":86781200},{"d":"2019-04-11","o":50.21,"h":50.25,"l":49.61,"c":49.74,"v":83603200},{"d":"2019-04-12","o":49.8,"h":50.03,"l":49.05,"c":49.72,"v":111042800},{"d":"2019-04-15","o":49.65,"h":49.96,"l":49.5,"c":49.81,"v":70146400},{"d":"2019-04-16","o":49.87,"h":50.34,"l":49.64,"c":49.81,"v":102785600},{"d":"2019-04-17","o":49.88,"h":50.85,"l":49.65,"c":50.78,"v":115627200},{"d":"2019-04-18","o":50.78,"h":51.04,"l":50.63,"c":50.97,"v":96783200},{"d":"2019-04-22","o":50.71,"h":51.24,"l":50.58,"c":51.13,"v":77758000},{"d":"2019-04-23","o":51.11,"h":51.94,"l":50.97,"c":51.87,"v":93292000},{"d":"2019-04-24","o":51.84,"h":52.12,"l":51.76,"c":51.79,"v":70162400},{"d":"2019-04-25","o":51.71,"h":51.94,"l":51.28,"c":51.32,"v":74172800},{"d":"2019-04-26","o":51.22,"h":51.25,"l":50.53,"c":51.08,"v":74596400},{"d":"2019-04-29","o":51.1,"h":51.49,"l":50.97,"c":51.15,"v":88818800},{"d":"2019-04-30","o":50.76,"h":50.85,"l":49.78,"c":50.17,"v":186139600},{"d":"2019-05-01","o":52.47,"h":53.83,"l":52.31,"c":52.63,"v":259309200},{"d":"2019-05-02","o":52.46,"h":53.16,"l":52.03,"c":52.29,"v":127985200},{"d":"2019-05-03","o":52.72,"h":52.96,"l":52.56,"c":52.94,"v":83569600},{"d":"2019-05-06","o":51.07,"h":52.21,"l":50.88,"c":52.12,"v":129772400},{"d":"2019-05-07","o":51.47,"h":51.85,"l":50.21,"c":50.72,"v":155054800},{"d":"2019-05-08","o":50.47,"h":51.33,"l":50.44,"c":50.72,"v":105358000},{"d":"2019-05-09","o":50.1,"h":50.42,"l":49.17,"c":50.18,"v":139634400},{"d":"2019-05-10","o":49.35,"h":49.71,"l":48.19,"c":49.29,"v":164834800},{"d":"2019-05-13","o":46.93,"h":47.37,"l":45.71,"c":46.43,"v":229722400},{"d":"2019-05-14","o":46.6,"h":47.42,"l":46.35,"c":47.17,"v":146118800},{"d":"2019-05-15","o":46.57,"h":47.94,"l":46.51,"c":47.73,"v":106178800},{"d":"2019-05-16","o":47.48,"h":48.12,"l":47.21,"c":47.52,"v":132125600},{"d":"2019-05-17","o":46.73,"h":47.72,"l":46.69,"c":47.25,"v":131516400},{"d":"2019-05-20","o":45.88,"h":46.09,"l":45.07,"c":45.77,"v":154449200},{"d":"2019-05-21","o":46.31,"h":47,"l":46.17,"c":46.65,"v":113459200},{"d":"2019-05-22","o":46.17,"h":46.43,"l":45.64,"c":45.69,"v":118994400},{"d":"2019-05-23","o":44.95,"h":45.13,"l":44.45,"c":44.92,"v":146118800},{"d":"2019-05-24","o":45.05,"h":45.53,"l":44.65,"c":44.74,"v":94858800},{"d":"2019-05-28","o":44.73,"h":45.15,"l":44.48,"c":44.56,"v":111792800},{"d":"2019-05-29","o":44.1,"h":44.84,"l":44,"c":44.35,"v":113924800},{"d":"2019-05-30","o":44.49,"h":44.81,"l":44.17,"c":44.58,"v":84873600},{"d":"2019-05-31","o":44.06,"h":44.5,"l":43.75,"c":43.77,"v":108174400},{"d":"2019-06-03","o":43.9,"h":44.48,"l":42.57,"c":43.33,"v":161584400},{"d":"2019-06-04","o":43.86,"h":44.96,"l":43.63,"c":44.91,"v":123872000},{"d":"2019-06-05","o":46.07,"h":46.25,"l":45.28,"c":45.63,"v":119093600},{"d":"2019-06-06","o":45.77,"h":46.37,"l":45.54,"c":46.31,"v":90105200},{"d":"2019-06-07","o":46.63,"h":47.98,"l":46.44,"c":47.54,"v":122737600},{"d":"2019-06-10","o":47.95,"h":48.84,"l":47.9,"c":48.15,"v":104883600},{"d":"2019-06-11","o":48.72,"h":49,"l":48.4,"c":48.7,"v":107731600},{"d":"2019-06-12","o":48.49,"h":48.99,"l":48.35,"c":48.55,"v":73012800},{"d":"2019-06-13","o":48.67,"h":49.2,"l":48.4,"c":48.54,"v":86698400},{"d":"2019-06-14","o":47.89,"h":48.4,"l":47.58,"c":48.19,"v":75046000},{"d":"2019-06-17","o":48.22,"h":48.74,"l":48.04,"c":48.47,"v":58676400},{"d":"2019-06-18","o":49.01,"h":50.07,"l":48.8,"c":49.61,"v":106204000},{"d":"2019-06-19","o":49.92,"h":49.97,"l":49.33,"c":49.47,"v":84496800},{"d":"2019-06-20","o":50.09,"h":50.15,"l":49.51,"c":49.87,"v":86056000},{"d":"2019-06-21","o":49.7,"h":50.21,"l":49.54,"c":49.69,"v":191202400},{"d":"2019-06-24","o":49.63,"h":50.04,"l":49.54,"c":49.65,"v":72881600},{"d":"2019-06-25","o":49.61,"h":49.81,"l":48.82,"c":48.89,"v":84281200},{"d":"2019-06-26","o":49.44,"h":50.25,"l":49.34,"c":49.95,"v":104270000},{"d":"2019-06-27","o":50.07,"h":50.39,"l":49.89,"c":49.94,"v":83598800},{"d":"2019-06-28","o":49.67,"h":49.88,"l":49.26,"c":49.48,"v":124442400},{"d":"2019-07-01","o":50.79,"h":51.12,"l":50.16,"c":50.39,"v":109012000},{"d":"2019-07-02","o":50.35,"h":50.78,"l":50.34,"c":50.68,"v":67740800},{"d":"2019-07-03","o":50.82,"h":51.11,"l":50.67,"c":51.1,"v":45448000},{"d":"2019-07-05","o":50.84,"h":51.27,"l":50.72,"c":51.06,"v":69062000},{"d":"2019-07-08","o":50.2,"h":50.35,"l":49.6,"c":50.01,"v":101354400},{"d":"2019-07-09","o":49.8,"h":50.38,"l":49.7,"c":50.31,"v":82312000},{"d":"2019-07-10","o":50.46,"h":50.93,"l":50.39,"c":50.81,"v":71588400},{"d":"2019-07-11","o":50.83,"h":51.1,"l":50.43,"c":50.44,"v":80767200},{"d":"2019-07-12","o":50.61,"h":51,"l":50.55,"c":50.83,"v":70380800},{"d":"2019-07-15","o":51.02,"h":51.47,"l":51,"c":51.3,"v":67789600},{"d":"2019-07-16","o":51.15,"h":51.53,"l":50.88,"c":51.12,"v":67467200},{"d":"2019-07-17","o":51.01,"h":51.27,"l":50.82,"c":50.84,"v":56430000},{"d":"2019-07-18","o":51,"h":51.47,"l":50.92,"c":51.42,"v":74162400},{"d":"2019-07-19","o":51.45,"h":51.62,"l":50.59,"c":50.65,"v":83717200},{"d":"2019-07-22","o":50.91,"h":51.81,"l":50.9,"c":51.81,"v":89111600},{"d":"2019-07-23","o":52.12,"h":52.23,"l":51.82,"c":52.21,"v":73420800},{"d":"2019-07-24","o":51.92,"h":52.29,"l":51.79,"c":52.17,"v":59966400},{"d":"2019-07-25","o":52.22,"h":52.31,"l":51.68,"c":51.76,"v":55638400},{"d":"2019-07-26","o":51.87,"h":52.43,"l":51.78,"c":51.94,"v":70475600},{"d":"2019-07-29","o":52.12,"h":52.66,"l":52.11,"c":52.42,"v":86693600},{"d":"2019-07-30","o":52.19,"h":52.54,"l":51.83,"c":52.19,"v":135742800},{"d":"2019-07-31","o":54.1,"h":55.34,"l":52.83,"c":53.26,"v":277125600},{"d":"2019-08-01","o":53.47,"h":54.51,"l":51.69,"c":52.11,"v":216071600},{"d":"2019-08-02","o":51.38,"h":51.61,"l":50.41,"c":51.01,"v":163448400},{"d":"2019-08-05","o":49.5,"h":49.66,"l":48.15,"c":48.33,"v":209572000},{"d":"2019-08-06","o":49.08,"h":49.52,"l":48.51,"c":49.25,"v":143299200},{"d":"2019-08-07","o":48.85,"h":49.89,"l":48.46,"c":49.76,"v":133457600},{"d":"2019-08-08","o":50.05,"h":50.88,"l":49.85,"c":50.86,"v":108038000},{"d":"2019-08-09","o":50.33,"h":50.69,"l":49.82,"c":50.25,"v":98478800},{"d":"2019-08-12","o":49.9,"h":50.51,"l":49.79,"c":50.12,"v":89927600},{"d":"2019-08-13","o":50.26,"h":53.03,"l":50.12,"c":52.24,"v":188874000},{"d":"2019-08-14","o":50.79,"h":51.61,"l":50.65,"c":50.69,"v":146189600},{"d":"2019-08-15","o":50.87,"h":51.28,"l":49.92,"c":50.44,"v":108909600},{"d":"2019-08-16","o":51.07,"h":51.79,"l":50.96,"c":51.62,"v":110481600},{"d":"2019-08-19","o":52.65,"h":53.18,"l":52.51,"c":52.59,"v":97654400},{"d":"2019-08-20","o":52.72,"h":53.34,"l":52.58,"c":52.59,"v":107537200},{"d":"2019-08-21","o":53.25,"h":53.41,"l":52.9,"c":53.16,"v":86141600},{"d":"2019-08-22","o":53.3,"h":53.61,"l":52.69,"c":53.12,"v":89014800},{"d":"2019-08-23","o":52.36,"h":53.01,"l":50.25,"c":50.66,"v":187272000},{"d":"2019-08-26","o":51.47,"h":51.8,"l":51.26,"c":51.62,"v":104174400},{"d":"2019-08-27","o":51.97,"h":52.14,"l":50.88,"c":51.04,"v":103493200},{"d":"2019-08-28","o":51.03,"h":51.43,"l":50.83,"c":51.38,"v":63755200},{"d":"2019-08-29","o":52.12,"h":52.33,"l":51.67,"c":52.25,"v":83962000},{"d":"2019-08-30","o":52.54,"h":52.61,"l":51.8,"c":52.19,"v":84573600},{"d":"2019-09-03","o":51.61,"h":51.74,"l":51.06,"c":51.42,"v":80092000},{"d":"2019-09-04","o":52.1,"h":52.37,"l":51.83,"c":52.3,"v":76752400},{"d":"2019-09-05","o":53,"h":53.49,"l":52.88,"c":53.32,"v":95654800},{"d":"2019-09-06","o":53.51,"h":53.6,"l":53.13,"c":53.31,"v":77449200},{"d":"2019-09-09","o":53.71,"h":54.11,"l":52.77,"c":53.54,"v":109237600},{"d":"2019-09-10","o":53.47,"h":54.19,"l":52.93,"c":54.17,"v":127111600},{"d":"2019-09-11","o":54.52,"h":55.93,"l":54.43,"c":55.9,"v":177158400},{"d":"2019-09-12","o":56.2,"h":56.6,"l":55.72,"c":55.77,"v":128906800},{"d":"2019-09-13","o":55,"h":55.2,"l":54.26,"c":54.69,"v":159053200},{"d":"2019-09-16","o":54.43,"h":55.03,"l":54.39,"c":54.97,"v":84632400},{"d":"2019-09-17","o":54.99,"h":55.21,"l":54.78,"c":55.17,"v":73274800},{"d":"2019-09-18","o":55.26,"h":55.71,"l":54.86,"c":55.69,"v":101360000},{"d":"2019-09-19","o":55.5,"h":55.94,"l":55.09,"c":55.24,"v":88242400},{"d":"2019-09-20","o":55.35,"h":55.64,"l":54.37,"c":54.43,"v":221652400},{"d":"2019-09-23","o":54.74,"h":54.96,"l":54.41,"c":54.68,"v":76662000},{"d":"2019-09-24","o":55.26,"h":55.62,"l":54.3,"c":54.42,"v":124763200},{"d":"2019-09-25","o":54.64,"h":55.38,"l":54.28,"c":55.26,"v":87613600},{"d":"2019-09-26","o":55,"h":55.24,"l":54.71,"c":54.97,"v":75334000},{"d":"2019-09-27","o":55.13,"h":55.24,"l":54.32,"c":54.71,"v":101408000},{"d":"2019-09-30","o":55.22,"h":56.15,"l":55.2,"c":55.99,"v":103909600},{"d":"2019-10-01","o":56.27,"h":57.06,"l":56.05,"c":56.15,"v":139223200},{"d":"2019-10-02","o":55.76,"h":55.9,"l":54.48,"c":54.74,"v":138449200},{"d":"2019-10-03","o":54.61,"h":55.24,"l":53.78,"c":55.21,"v":114426000},{"d":"2019-10-04","o":56.41,"h":56.87,"l":55.97,"c":56.75,"v":138478800},{"d":"2019-10-07","o":56.57,"h":57.48,"l":56.46,"c":56.76,"v":122306000},{"d":"2019-10-08","o":56.46,"h":57.01,"l":56.08,"c":56.1,"v":111820000},{"d":"2019-10-09","o":56.76,"h":56.95,"l":56.41,"c":56.76,"v":74770400},{"d":"2019-10-10","o":56.98,"h":57.61,"l":56.83,"c":57.52,"v":113013600},{"d":"2019-10-11","o":58.24,"h":59.41,"l":58.08,"c":59.05,"v":166795600},{"d":"2019-10-14","o":58.72,"h":59.53,"l":58.67,"c":58.97,"v":96427600},{"d":"2019-10-15","o":59.1,"h":59.41,"l":58.72,"c":58.83,"v":87360000},{"d":"2019-10-16","o":58.34,"h":58.81,"l":58.3,"c":58.59,"v":73903200},{"d":"2019-10-17","o":58.77,"h":59.04,"l":58.38,"c":58.82,"v":67585200},{"d":"2019-10-18","o":58.65,"h":59.4,"l":58.57,"c":59.1,"v":97433600},{"d":"2019-10-21","o":59.38,"h":60.25,"l":59.33,"c":60.13,"v":87247200},{"d":"2019-10-22","o":60.29,"h":60.55,"l":59.9,"c":59.99,"v":82293600},{"d":"2019-10-23","o":60.53,"h":60.81,"l":60.31,"c":60.79,"v":75828800},{"d":"2019-10-24","o":61.13,"h":61.2,"l":60.45,"c":60.9,"v":69275200},{"d":"2019-10-25","o":60.79,"h":61.68,"l":60.72,"c":61.65,"v":73477200},{"d":"2019-10-28","o":61.85,"h":62.31,"l":61.68,"c":62.26,"v":96572800},{"d":"2019-10-29","o":62.24,"h":62.44,"l":60.64,"c":60.82,"v":142839600},{"d":"2019-10-30","o":61.19,"h":61.33,"l":60.3,"c":60.81,"v":124522000},{"d":"2019-10-31","o":61.81,"h":62.29,"l":59.31,"c":62.19,"v":139162000},{"d":"2019-11-01","o":62.38,"h":63.98,"l":62.29,"c":63.96,"v":151125200},{"d":"2019-11-04","o":64.33,"h":64.46,"l":63.85,"c":64.38,"v":103272000},{"d":"2019-11-05","o":64.26,"h":64.55,"l":64.08,"c":64.28,"v":79897600},{"d":"2019-11-06","o":64.19,"h":64.37,"l":63.84,"c":64.31,"v":75864400},{"d":"2019-11-07","o":64.68,"h":65.09,"l":64.53,"c":64.86,"v":94940400},{"d":"2019-11-08","o":64.67,"h":65.11,"l":64.21,"c":65.04,"v":69986400},{"d":"2019-11-11","o":64.57,"h":65.62,"l":64.57,"c":65.55,"v":81821200},{"d":"2019-11-12","o":65.39,"h":65.7,"l":65.23,"c":65.49,"v":87388800},{"d":"2019-11-13","o":65.28,"h":66.19,"l":65.27,"c":66.12,"v":102734400},{"d":"2019-11-14","o":65.94,"h":66.22,"l":65.53,"c":65.66,"v":89182800},{"d":"2019-11-15","o":65.92,"h":66.44,"l":65.75,"c":66.44,"v":100206400},{"d":"2019-11-18","o":66.45,"h":66.86,"l":66.06,"c":66.78,"v":86703200},{"d":"2019-11-19","o":66.97,"h":67,"l":66.35,"c":66.57,"v":76167200},{"d":"2019-11-20","o":66.39,"h":66.52,"l":65.1,"c":65.8,"v":106234400},{"d":"2019-11-21","o":65.92,"h":66,"l":65.29,"c":65.5,"v":121395200},{"d":"2019-11-22","o":65.65,"h":65.79,"l":65.21,"c":65.44,"v":65325200},{"d":"2019-11-25","o":65.68,"h":66.61,"l":65.63,"c":66.59,"v":84020400},{"d":"2019-11-26","o":66.74,"h":66.79,"l":65.62,"c":66.07,"v":105207600},{"d":"2019-11-27","o":66.39,"h":67,"l":66.33,"c":66.96,"v":65235600},{"d":"2019-11-29","o":66.65,"h":67,"l":66.47,"c":66.81,"v":46617600},{"d":"2019-12-02","o":66.82,"h":67.06,"l":65.86,"c":66.04,"v":94487200},{"d":"2019-12-03","o":64.58,"h":64.88,"l":64.07,"c":64.86,"v":114430400},{"d":"2019-12-04","o":65.27,"h":65.83,"l":65.17,"c":65.43,"v":67181600},{"d":"2019-12-05","o":65.95,"h":66.47,"l":65.68,"c":66.39,"v":74424400},{"d":"2019-12-06","o":66.87,"h":67.75,"l":66.82,"c":67.68,"v":106075600},{"d":"2019-12-09","o":67.5,"h":67.7,"l":66.23,"c":66.73,"v":128042400},{"d":"2019-12-10","o":67.15,"h":67.52,"l":66.46,"c":67.12,"v":90420400},{"d":"2019-12-11","o":67.2,"h":67.78,"l":67.12,"c":67.69,"v":78756800},{"d":"2019-12-12","o":66.94,"h":68.14,"l":66.83,"c":67.86,"v":137310400},{"d":"2019-12-13","o":67.86,"h":68.82,"l":67.73,"c":68.79,"v":133587600},{"d":"2019-12-16","o":69.25,"h":70.2,"l":69.25,"c":69.96,"v":128186000},{"d":"2019-12-17","o":69.89,"h":70.44,"l":69.7,"c":70.1,"v":114158400},{"d":"2019-12-18","o":69.95,"h":70.47,"l":69.78,"c":69.93,"v":116028400},{"d":"2019-12-19","o":69.88,"h":70.29,"l":69.74,"c":70,"v":98369200},{"d":"2019-12-20","o":70.56,"h":70.66,"l":69.64,"c":69.86,"v":275978000},{"d":"2019-12-23","o":70.13,"h":71.06,"l":70.09,"c":71,"v":98572000},{"d":"2019-12-24","o":71.17,"h":71.22,"l":70.73,"c":71.07,"v":48478800},{"d":"2019-12-26","o":71.21,"h":72.5,"l":71.18,"c":72.48,"v":93121200},{"d":"2019-12-27","o":72.78,"h":73.49,"l":72.03,"c":72.45,"v":146266000},{"d":"2019-12-30","o":72.36,"h":73.17,"l":71.31,"c":72.88,"v":144114400},{"d":"2019-12-31","o":72.48,"h":73.42,"l":72.38,"c":73.41,"v":100805600},{"d":"2020-01-02","o":74.06,"h":75.15,"l":73.8,"c":75.09,"v":135480400},{"d":"2020-01-03","o":74.29,"h":75.14,"l":74.12,"c":74.36,"v":146322800},{"d":"2020-01-06","o":73.45,"h":74.99,"l":73.19,"c":74.95,"v":118387200},{"d":"2020-01-07","o":74.96,"h":75.22,"l":74.37,"c":74.6,"v":108872000},{"d":"2020-01-08","o":74.29,"h":76.11,"l":74.29,"c":75.8,"v":132079200},{"d":"2020-01-09","o":76.81,"h":77.61,"l":76.55,"c":77.41,"v":170108400},{"d":"2020-01-10","o":77.65,"h":78.17,"l":77.06,"c":77.58,"v":140644800},{"d":"2020-01-13","o":77.91,"h":79.27,"l":77.79,"c":79.24,"v":121532000},{"d":"2020-01-14","o":79.18,"h":79.39,"l":78.04,"c":78.17,"v":161954400},{"d":"2020-01-15","o":77.96,"h":78.88,"l":77.39,"c":77.83,"v":121923600},{"d":"2020-01-16","o":78.4,"h":78.93,"l":78.02,"c":78.81,"v":108829200},{"d":"2020-01-17","o":79.07,"h":79.68,"l":78.75,"c":79.68,"v":137816400},{"d":"2020-01-21","o":79.3,"h":79.75,"l":79,"c":79.14,"v":110843200},{"d":"2020-01-22","o":79.64,"h":80,"l":79.33,"c":79.43,"v":101832400},{"d":"2020-01-23","o":79.48,"h":79.89,"l":78.91,"c":79.81,"v":104472000},{"d":"2020-01-24","o":80.06,"h":80.83,"l":79.38,"c":79.58,"v":146537600},{"d":"2020-01-27","o":77.51,"h":77.94,"l":76.22,"c":77.24,"v":161940000},{"d":"2020-01-28","o":78.15,"h":79.6,"l":78.05,"c":79.42,"v":162234000},{"d":"2020-01-29","o":81.11,"h":81.96,"l":80.35,"c":81.08,"v":216229200},{"d":"2020-01-30","o":80.14,"h":81.02,"l":79.69,"c":80.97,"v":126743200},{"d":"2020-01-31","o":80.23,"h":80.67,"l":77.07,"c":77.38,"v":199588400},{"d":"2020-02-03","o":76.07,"h":78.37,"l":75.56,"c":77.17,"v":173788400},{"d":"2020-02-04","o":78.83,"h":79.91,"l":78.41,"c":79.71,"v":136616400},{"d":"2020-02-05","o":80.88,"h":81.19,"l":79.74,"c":80.36,"v":118826800},{"d":"2020-02-06","o":80.64,"h":81.31,"l":80.07,"c":81.3,"v":105425600},{"d":"2020-02-07","o":80.59,"h":80.85,"l":79.5,"c":80.01,"v":117684000},{"d":"2020-02-10","o":78.54,"h":80.39,"l":78.46,"c":80.39,"v":109348800},{"d":"2020-02-11","o":80.9,"h":80.97,"l":79.68,"c":79.9,"v":94323200},{"d":"2020-02-12","o":80.37,"h":81.81,"l":80.37,"c":81.8,"v":113730400},{"d":"2020-02-13","o":81.05,"h":81.56,"l":80.84,"c":81.22,"v":94747600},{"d":"2020-02-14","o":81.18,"h":81.5,"l":80.71,"c":81.24,"v":80113600},{"d":"2020-02-18","o":78.84,"h":79.94,"l":78.65,"c":79.75,"v":152531200},{"d":"2020-02-19","o":80,"h":81.14,"l":80,"c":80.9,"v":93984000},{"d":"2020-02-20","o":80.66,"h":81.16,"l":79.55,"c":80.07,"v":100566000},{"d":"2020-02-21","o":79.65,"h":80.11,"l":77.62,"c":78.26,"v":129554000},{"d":"2020-02-24","o":74.32,"h":76.04,"l":72.31,"c":74.54,"v":222195200},{"d":"2020-02-25","o":75.24,"h":75.63,"l":71.53,"c":72.02,"v":230673600},{"d":"2020-02-26","o":71.63,"h":74.47,"l":71.62,"c":73.16,"v":198054800},{"d":"2020-02-27","o":70.28,"h":71.5,"l":68.24,"c":68.38,"v":320605600},{"d":"2020-02-28","o":64.32,"h":69.6,"l":64.09,"c":68.34,"v":426510000},{"d":"2020-03-02","o":70.57,"h":75.36,"l":69.43,"c":74.7,"v":341397200},{"d":"2020-03-03","o":75.92,"h":76,"l":71.45,"c":72.33,"v":319475600},{"d":"2020-03-04","o":74.11,"h":75.85,"l":73.28,"c":75.68,"v":219178400},{"d":"2020-03-05","o":73.88,"h":74.89,"l":72.85,"c":73.23,"v":187572800},{"d":"2020-03-06","o":70.5,"h":72.71,"l":70.31,"c":72.26,"v":226176800},{"d":"2020-03-09","o":65.94,"h":69.52,"l":65.75,"c":66.54,"v":286744800},{"d":"2020-03-10","o":69.29,"h":71.61,"l":67.34,"c":71.33,"v":285290000},{"d":"2020-03-11","o":69.35,"h":70.31,"l":67.96,"c":68.86,"v":255598800},{"d":"2020-03-12","o":63.99,"h":67.5,"l":62,"c":62.06,"v":418474000},{"d":"2020-03-13","o":66.22,"h":69.98,"l":63.24,"c":69.49,"v":370732000},{"d":"2020-03-16","o":60.49,"h":64.77,"l":60,"c":60.55,"v":322423600},{"d":"2020-03-17","o":61.88,"h":64.4,"l":59.6,"c":63.22,"v":324056000},{"d":"2020-03-18","o":59.94,"h":62.5,"l":59.28,"c":61.67,"v":300233600},{"d":"2020-03-19","o":61.85,"h":63.21,"l":60.65,"c":61.19,"v":271857200},{"d":"2020-03-20","o":61.79,"h":62.96,"l":57,"c":57.31,"v":401693200},{"d":"2020-03-23","o":57.02,"h":57.12,"l":53.15,"c":56.09,"v":336752800},{"d":"2020-03-24","o":59.09,"h":61.92,"l":58.58,"c":61.72,"v":287531200},{"d":"2020-03-25","o":62.69,"h":64.56,"l":61.08,"c":61.38,"v":303602000},{"d":"2020-03-26","o":61.63,"h":64.67,"l":61.59,"c":64.61,"v":252087200},{"d":"2020-03-27","o":63.19,"h":63.97,"l":61.76,"c":61.94,"v":204216800},{"d":"2020-03-30","o":62.69,"h":63.88,"l":62.35,"c":63.7,"v":167976400},{"d":"2020-03-31","o":63.9,"h":65.62,"l":63,"c":63.57,"v":197002000},{"d":"2020-04-01","o":61.62,"h":62.18,"l":59.78,"c":60.23,"v":176218400},{"d":"2020-04-02","o":60.08,"h":61.29,"l":59.22,"c":61.23,"v":165934000},{"d":"2020-04-03","o":60.7,"h":61.42,"l":59.74,"c":60.35,"v":129880000},{"d":"2020-04-06","o":62.72,"h":65.78,"l":62.35,"c":65.62,"v":201820400},{"d":"2020-04-07","o":67.7,"h":67.93,"l":64.75,"c":64.86,"v":202887200},{"d":"2020-04-08","o":65.68,"h":66.84,"l":65.31,"c":66.52,"v":168895200},{"d":"2020-04-09","o":67.18,"h":67.52,"l":66.18,"c":67,"v":161834800},{"d":"2020-04-13","o":67.08,"h":68.43,"l":66.46,"c":68.31,"v":131022800},{"d":"2020-04-14","o":70,"h":72.06,"l":69.51,"c":71.76,"v":194994800},{"d":"2020-04-15","o":70.6,"h":71.58,"l":70.16,"c":71.11,"v":131154400},{"d":"2020-04-16","o":71.85,"h":72.05,"l":70.59,"c":71.67,"v":157125200},{"d":"2020-04-17","o":71.17,"h":71.74,"l":69.21,"c":70.7,"v":215250000},{"d":"2020-04-20","o":69.49,"h":70.42,"l":69.21,"c":69.23,"v":130015200},{"d":"2020-04-21","o":69.07,"h":69.31,"l":66.36,"c":67.09,"v":180991600},{"d":"2020-04-22","o":68.4,"h":69.47,"l":68.05,"c":69.03,"v":116862400},{"d":"2020-04-23","o":68.97,"h":70.44,"l":68.72,"c":68.76,"v":124814400},{"d":"2020-04-24","o":69.3,"h":70.75,"l":69.25,"c":70.74,"v":126161200},{"d":"2020-04-27","o":70.45,"h":71.14,"l":69.99,"c":70.79,"v":117087600},{"d":"2020-04-28","o":71.27,"h":71.46,"l":69.55,"c":69.64,"v":112004800},{"d":"2020-04-29","o":71.18,"h":72.42,"l":70.97,"c":71.93,"v":137280800},{"d":"2020-04-30","o":72.49,"h":73.63,"l":72.09,"c":73.45,"v":183064000},{"d":"2020-05-01","o":71.56,"h":74.75,"l":71.46,"c":72.27,"v":240616800},{"d":"2020-05-04","o":72.29,"h":73.42,"l":71.58,"c":73.29,"v":133568000},{"d":"2020-05-05","o":73.76,"h":75.25,"l":73.61,"c":74.39,"v":147751200},{"d":"2020-05-06","o":75.11,"h":75.81,"l":74.72,"c":75.16,"v":142333600},{"d":"2020-05-07","o":75.81,"h":76.29,"l":75.49,"c":75.93,"v":115215200},{"d":"2020-05-08","o":76.41,"h":77.59,"l":76.07,"c":77.53,"v":133838400},{"d":"2020-05-11","o":77.03,"h":79.26,"l":76.81,"c":78.75,"v":145946400},{"d":"2020-05-12","o":79.46,"h":79.92,"l":77.73,"c":77.85,"v":162301200},{"d":"2020-05-13","o":78.04,"h":78.99,"l":75.8,"c":76.91,"v":200622400},{"d":"2020-05-14","o":76.13,"h":77.45,"l":75.38,"c":77.39,"v":158929200},{"d":"2020-05-15","o":75.09,"h":76.97,"l":75.05,"c":76.93,"v":166348400},{"d":"2020-05-18","o":78.29,"h":79.12,"l":77.58,"c":78.74,"v":135178400},{"d":"2020-05-19","o":78.76,"h":79.63,"l":78.25,"c":78.29,"v":101729600},{"d":"2020-05-20","o":79.17,"h":79.88,"l":79.13,"c":79.81,"v":111504800},{"d":"2020-05-21","o":79.67,"h":80.22,"l":78.97,"c":79.21,"v":102688800},{"d":"2020-05-22","o":78.94,"h":79.81,"l":78.84,"c":79.72,"v":81803200},{"d":"2020-05-26","o":80.88,"h":81.06,"l":79.12,"c":79.18,"v":125522000},{"d":"2020-05-27","o":79.04,"h":79.68,"l":78.27,"c":79.53,"v":112945200},{"d":"2020-05-28","o":79.19,"h":80.86,"l":78.91,"c":79.56,"v":133560800},{"d":"2020-05-29","o":79.81,"h":80.29,"l":79.12,"c":79.49,"v":153532400},{"d":"2020-06-01","o":79.44,"h":80.59,"l":79.3,"c":80.46,"v":80791200},{"d":"2020-06-02","o":80.19,"h":80.86,"l":79.73,"c":80.83,"v":87642800},{"d":"2020-06-03","o":81.17,"h":81.55,"l":80.57,"c":81.28,"v":104491200},{"d":"2020-06-04","o":81.1,"h":81.4,"l":80.19,"c":80.58,"v":87560400},{"d":"2020-06-05","o":80.84,"h":82.94,"l":80.81,"c":82.88,"v":137250400},{"d":"2020-06-08","o":82.56,"h":83.4,"l":81.83,"c":83.36,"v":95654400},{"d":"2020-06-09","o":83.04,"h":86.4,"l":83,"c":86,"v":147712400},{"d":"2020-06-10","o":86.97,"h":88.69,"l":86.52,"c":88.21,"v":166651600},{"d":"2020-06-11","o":87.33,"h":87.76,"l":83.87,"c":83.97,"v":201662400},{"d":"2020-06-12","o":86.18,"h":86.95,"l":83.56,"c":84.7,"v":200146000},{"d":"2020-06-15","o":83.31,"h":86.42,"l":83.14,"c":85.75,"v":138808800},{"d":"2020-06-16","o":87.86,"h":88.3,"l":86.18,"c":88.02,"v":165428800},{"d":"2020-06-17","o":88.79,"h":88.85,"l":87.77,"c":87.9,"v":114406400},{"d":"2020-06-18","o":87.85,"h":88.36,"l":87.31,"c":87.93,"v":96820400},{"d":"2020-06-19","o":88.66,"h":89.14,"l":86.29,"c":87.43,"v":264476000},{"d":"2020-06-22","o":87.83,"h":89.86,"l":87.79,"c":89.72,"v":135445200},{"d":"2020-06-23","o":91,"h":93.1,"l":90.57,"c":91.63,"v":212155600},{"d":"2020-06-24","o":91.25,"h":92.2,"l":89.63,"c":90.01,"v":192623200},{"d":"2020-06-25","o":90.18,"h":91.25,"l":89.39,"c":91.21,"v":137522400},{"d":"2020-06-26","o":91.1,"h":91.33,"l":88.25,"c":88.41,"v":205256800},{"d":"2020-06-29","o":88.31,"h":90.54,"l":87.82,"c":90.44,"v":130646000},{"d":"2020-06-30","o":90.02,"h":91.5,"l":90,"c":91.2,"v":140223200},{"d":"2020-07-01","o":91.28,"h":91.84,"l":90.98,"c":91.03,"v":110737200},{"d":"2020-07-02","o":91.96,"h":92.62,"l":90.91,"c":91.03,"v":114041600},{"d":"2020-07-06","o":92.5,"h":93.94,"l":92.47,"c":93.46,"v":118655600},{"d":"2020-07-07","o":93.85,"h":94.65,"l":93.06,"c":93.17,"v":112424400},{"d":"2020-07-08","o":94.18,"h":95.38,"l":94.09,"c":95.34,"v":117092000},{"d":"2020-07-09","o":96.26,"h":96.32,"l":94.67,"c":95.75,"v":125642800},{"d":"2020-07-10","o":95.33,"h":95.98,"l":94.71,"c":95.92,"v":90257200},{"d":"2020-07-13","o":97.26,"h":99.96,"l":95.26,"c":95.48,"v":191649200},{"d":"2020-07-14","o":94.84,"h":97.25,"l":93.88,"c":97.06,"v":170989200},{"d":"2020-07-15","o":98.99,"h":99.25,"l":96.49,"c":97.72,"v":153198000},{"d":"2020-07-16","o":96.56,"h":97.4,"l":95.9,"c":96.52,"v":110577600},{"d":"2020-07-17","o":96.99,"h":97.15,"l":95.84,"c":96.33,"v":92186800},{"d":"2020-07-20","o":96.42,"h":98.5,"l":96.06,"c":98.36,"v":90318000},{"d":"2020-07-21","o":99.17,"h":99.25,"l":96.74,"c":97,"v":103433200},{"d":"2020-07-22","o":96.69,"h":97.97,"l":96.6,"c":97.27,"v":89001600},{"d":"2020-07-23","o":97,"h":97.08,"l":92.01,"c":92.85,"v":197004400},{"d":"2020-07-24","o":90.99,"h":92.97,"l":89.14,"c":92.61,"v":185438800},{"d":"2020-07-27","o":93.71,"h":94.9,"l":93.48,"c":94.81,"v":121214000},{"d":"2020-07-28","o":94.37,"h":94.55,"l":93.25,"c":93.25,"v":103625600},{"d":"2020-07-29","o":93.75,"h":95.23,"l":93.71,"c":95.04,"v":90329200},{"d":"2020-07-30","o":94.19,"h":96.3,"l":93.77,"c":96.19,"v":158130000},{"d":"2020-07-31","o":102.89,"h":106.42,"l":100.82,"c":106.26,"v":374336800},{"d":"2020-08-03","o":108.2,"h":111.64,"l":107.89,"c":108.94,"v":308151200},{"d":"2020-08-04","o":109.13,"h":110.79,"l":108.39,"c":109.67,"v":173071600},{"d":"2020-08-05","o":109.38,"h":110.39,"l":108.9,"c":110.06,"v":121776800},{"d":"2020-08-06","o":110.4,"h":114.41,"l":109.8,"c":113.9,"v":202428800},{"d":"2020-08-07","o":113.21,"h":113.68,"l":110.29,"c":111.11,"v":198045600},{"d":"2020-08-10","o":112.6,"h":113.78,"l":110,"c":112.73,"v":212403600},{"d":"2020-08-11","o":111.97,"h":112.48,"l":109.11,"c":109.38,"v":187902400},{"d":"2020-08-12","o":110.5,"h":113.28,"l":110.3,"c":113.01,"v":165598000},{"d":"2020-08-13","o":114.43,"h":116.04,"l":113.93,"c":115.01,"v":210082000},{"d":"2020-08-14","o":114.83,"h":115,"l":113.04,"c":114.91,"v":165565200},{"d":"2020-08-17","o":116.06,"h":116.09,"l":113.96,"c":114.61,"v":119561600},{"d":"2020-08-18","o":114.35,"h":116,"l":114.01,"c":115.56,"v":105633600},{"d":"2020-08-19","o":115.98,"h":117.16,"l":115.61,"c":115.71,"v":145538000},{"d":"2020-08-20","o":115.75,"h":118.39,"l":115.73,"c":118.28,"v":126907200},{"d":"2020-08-21","o":119.26,"h":124.87,"l":119.25,"c":124.37,"v":338054800},{"d":"2020-08-24","o":128.7,"h":128.79,"l":123.94,"c":125.86,"v":345937600},{"d":"2020-08-25","o":124.7,"h":125.18,"l":123.05,"c":124.82,"v":211495600},{"d":"2020-08-26","o":126.18,"h":126.99,"l":125.08,"c":126.52,"v":163022400},{"d":"2020-08-27","o":127.14,"h":127.49,"l":123.83,"c":125.01,"v":155552400},{"d":"2020-08-28","o":126.01,"h":126.44,"l":124.58,"c":124.81,"v":187630000},{"d":"2020-08-31","o":127.58,"h":131,"l":126,"c":129.04,"v":225702700},{"d":"2020-09-01","o":132.76,"h":134.8,"l":130.53,"c":134.18,"v":151948100},{"d":"2020-09-02","o":137.59,"h":137.98,"l":127,"c":131.4,"v":200119000},{"d":"2020-09-03","o":126.91,"h":128.84,"l":120.5,"c":120.88,"v":257599600},{"d":"2020-09-04","o":120.07,"h":123.7,"l":110.89,"c":120.96,"v":332607200},{"d":"2020-09-08","o":113.95,"h":118.99,"l":112.68,"c":112.82,"v":231366600},{"d":"2020-09-09","o":117.26,"h":119.14,"l":115.26,"c":117.32,"v":176940500},{"d":"2020-09-10","o":120.36,"h":120.5,"l":112.5,"c":113.49,"v":182274400},{"d":"2020-09-11","o":114.57,"h":115.23,"l":110,"c":112,"v":180860300},{"d":"2020-09-14","o":114.72,"h":115.93,"l":112.8,"c":115.36,"v":140150100},{"d":"2020-09-15","o":118.33,"h":118.83,"l":113.61,"c":115.54,"v":184642000},{"d":"2020-09-16","o":115.23,"h":116,"l":112.04,"c":112.13,"v":154679000},{"d":"2020-09-17","o":109.72,"h":112.2,"l":108.71,"c":110.34,"v":178011000},{"d":"2020-09-18","o":110.4,"h":110.88,"l":106.09,"c":106.84,"v":287104900},{"d":"2020-09-21","o":104.54,"h":110.19,"l":103.1,"c":110.08,"v":195713800},{"d":"2020-09-22","o":112.68,"h":112.86,"l":109.16,"c":111.81,"v":183055400},{"d":"2020-09-23","o":111.62,"h":112.11,"l":106.77,"c":107.12,"v":150718700},{"d":"2020-09-24","o":105.17,"h":110.25,"l":105,"c":108.22,"v":167743300},{"d":"2020-09-25","o":108.43,"h":112.44,"l":107.67,"c":112.28,"v":149981400},{"d":"2020-09-28","o":115.01,"h":115.32,"l":112.78,"c":114.96,"v":137672400},{"d":"2020-09-29","o":114.55,"h":115.31,"l":113.57,"c":114.09,"v":99382200},{"d":"2020-09-30","o":113.79,"h":117.26,"l":113.62,"c":115.81,"v":142675200},{"d":"2020-10-01","o":117.64,"h":117.72,"l":115.83,"c":116.79,"v":116120400},{"d":"2020-10-02","o":112.89,"h":115.37,"l":112.22,"c":113.02,"v":144712000},{"d":"2020-10-05","o":113.91,"h":116.65,"l":113.55,"c":116.5,"v":106243800},{"d":"2020-10-06","o":115.7,"h":116.12,"l":112.25,"c":113.16,"v":161498200},{"d":"2020-10-07","o":114.62,"h":115.55,"l":114.13,"c":115.08,"v":96849000},{"d":"2020-10-08","o":116.25,"h":116.4,"l":114.59,"c":114.97,"v":83477200},{"d":"2020-10-09","o":115.28,"h":117,"l":114.92,"c":116.97,"v":100506900},{"d":"2020-10-12","o":120.06,"h":125.18,"l":119.28,"c":124.4,"v":240226800},{"d":"2020-10-13","o":125.27,"h":125.39,"l":119.65,"c":121.1,"v":262330500},{"d":"2020-10-14","o":121,"h":123.03,"l":119.62,"c":121.19,"v":150712000},{"d":"2020-10-15","o":118.72,"h":121.2,"l":118.15,"c":120.71,"v":112559200},{"d":"2020-10-16","o":121.28,"h":121.55,"l":118.81,"c":119.02,"v":115393800},{"d":"2020-10-19","o":119.96,"h":120.42,"l":115.66,"c":115.98,"v":120639300},{"d":"2020-10-20","o":116.2,"h":118.98,"l":115.63,"c":117.51,"v":124423700},{"d":"2020-10-21","o":116.67,"h":118.71,"l":116.45,"c":116.87,"v":89946000},{"d":"2020-10-22","o":117.45,"h":118.04,"l":114.59,"c":115.75,"v":101988000},{"d":"2020-10-23","o":116.39,"h":116.55,"l":114.28,"c":115.04,"v":82572600},{"d":"2020-10-26","o":114.01,"h":116.55,"l":112.88,"c":115.05,"v":111850700},{"d":"2020-10-27","o":115.49,"h":117.28,"l":114.54,"c":116.6,"v":92276800},{"d":"2020-10-28","o":115.05,"h":115.43,"l":111.1,"c":111.2,"v":143937800},{"d":"2020-10-29","o":112.37,"h":116.93,"l":112.2,"c":115.32,"v":146129200},{"d":"2020-10-30","o":111.06,"h":111.99,"l":107.72,"c":108.86,"v":190272600},{"d":"2020-11-02","o":109.11,"h":110.68,"l":107.32,"c":108.77,"v":122866900},{"d":"2020-11-03","o":109.66,"h":111.49,"l":108.73,"c":110.44,"v":107624400},{"d":"2020-11-04","o":114.14,"h":115.59,"l":112.35,"c":114.95,"v":138235500},{"d":"2020-11-05","o":117.95,"h":119.62,"l":116.87,"c":119.03,"v":126387100},{"d":"2020-11-06","o":118.32,"h":119.2,"l":116.13,"c":118.69,"v":114457900},{"d":"2020-11-09","o":120.5,"h":121.99,"l":116.05,"c":116.32,"v":154515300},{"d":"2020-11-10","o":115.55,"h":117.59,"l":114.13,"c":115.97,"v":138023400},{"d":"2020-11-11","o":117.19,"h":119.63,"l":116.44,"c":119.49,"v":112295000},{"d":"2020-11-12","o":119.62,"h":120.53,"l":118.57,"c":119.21,"v":103162300},{"d":"2020-11-13","o":119.44,"h":119.67,"l":117.87,"c":119.26,"v":81581900},{"d":"2020-11-16","o":118.92,"h":120.99,"l":118.15,"c":120.3,"v":91183000},{"d":"2020-11-17","o":119.55,"h":120.67,"l":118.96,"c":119.39,"v":74271000},{"d":"2020-11-18","o":118.61,"h":119.82,"l":118,"c":118.03,"v":76322100},{"d":"2020-11-19","o":117.59,"h":119.06,"l":116.81,"c":118.64,"v":74113000},{"d":"2020-11-20","o":118.64,"h":118.77,"l":117.29,"c":117.34,"v":73604300},{"d":"2020-11-23","o":117.18,"h":117.62,"l":113.75,"c":113.85,"v":127959300},{"d":"2020-11-24","o":113.91,"h":115.85,"l":112.59,"c":115.17,"v":113874200},{"d":"2020-11-25","o":115.55,"h":116.75,"l":115.17,"c":116.03,"v":76499200},{"d":"2020-11-27","o":116.57,"h":117.49,"l":116.22,"c":116.59,"v":46691300},{"d":"2020-11-30","o":116.97,"h":120.97,"l":116.81,"c":119.05,"v":169410200},{"d":"2020-12-01","o":121.01,"h":123.47,"l":120.01,"c":122.72,"v":127728200},{"d":"2020-12-02","o":122.02,"h":123.37,"l":120.89,"c":123.08,"v":89004200},{"d":"2020-12-03","o":123.52,"h":123.78,"l":122.21,"c":122.94,"v":78967600},{"d":"2020-12-04","o":122.6,"h":122.86,"l":121.52,"c":122.25,"v":78260400},{"d":"2020-12-07","o":122.31,"h":124.57,"l":122.25,"c":123.75,"v":86712000},{"d":"2020-12-08","o":124.37,"h":124.98,"l":123.09,"c":124.38,"v":82225500},{"d":"2020-12-09","o":124.53,"h":125.95,"l":121,"c":121.78,"v":115089200},{"d":"2020-12-10","o":120.5,"h":123.87,"l":120.15,"c":123.24,"v":81312200},{"d":"2020-12-11","o":122.43,"h":122.76,"l":120.55,"c":122.41,"v":86939800},{"d":"2020-12-14","o":122.6,"h":123.35,"l":121.54,"c":121.78,"v":79184500},{"d":"2020-12-15","o":124.34,"h":127.9,"l":124.13,"c":127.88,"v":157243700},{"d":"2020-12-16","o":127.41,"h":128.37,"l":126.56,"c":127.81,"v":98208600},{"d":"2020-12-17","o":128.9,"h":129.58,"l":128.04,"c":128.7,"v":94359800},{"d":"2020-12-18","o":128.96,"h":129.1,"l":126.12,"c":126.66,"v":192541500},{"d":"2020-12-21","o":125.02,"h":128.31,"l":123.45,"c":128.23,"v":121251600},{"d":"2020-12-22","o":131.61,"h":134.41,"l":129.65,"c":131.88,"v":168904800},{"d":"2020-12-23","o":132.16,"h":132.43,"l":130.78,"c":130.96,"v":88223700},{"d":"2020-12-24","o":131.32,"h":133.46,"l":131.1,"c":131.97,"v":54930100},{"d":"2020-12-28","o":133.99,"h":137.34,"l":133.51,"c":136.69,"v":124486200},{"d":"2020-12-29","o":138.05,"h":138.79,"l":134.34,"c":134.87,"v":121047300},{"d":"2020-12-30","o":135.58,"h":135.99,"l":133.4,"c":133.72,"v":96452100},{"d":"2020-12-31","o":134.08,"h":134.74,"l":131.72,"c":132.69,"v":99116600},{"d":"2021-01-04","o":133.52,"h":133.61,"l":126.76,"c":129.41,"v":143301900},{"d":"2021-01-05","o":128.89,"h":131.74,"l":128.43,"c":131.01,"v":97664900},{"d":"2021-01-06","o":127.72,"h":131.05,"l":126.38,"c":126.6,"v":155088000},{"d":"2021-01-07","o":128.36,"h":131.63,"l":127.86,"c":130.92,"v":109578200},{"d":"2021-01-08","o":132.43,"h":132.63,"l":130.23,"c":132.05,"v":105158200},{"d":"2021-01-11","o":129.19,"h":130.17,"l":128.5,"c":128.98,"v":100384500},{"d":"2021-01-12","o":128.5,"h":129.69,"l":126.86,"c":128.8,"v":91951100},{"d":"2021-01-13","o":128.76,"h":131.45,"l":128.49,"c":130.89,"v":88636800},{"d":"2021-01-14","o":130.8,"h":131,"l":128.76,"c":128.91,"v":90221800},{"d":"2021-01-15","o":128.78,"h":130.22,"l":127,"c":127.14,"v":111598500},{"d":"2021-01-19","o":127.78,"h":128.71,"l":126.94,"c":127.83,"v":90757300},{"d":"2021-01-20","o":128.66,"h":132.49,"l":128.55,"c":132.03,"v":104319500},{"d":"2021-01-21","o":133.8,"h":139.67,"l":133.59,"c":136.87,"v":120150900},{"d":"2021-01-22","o":136.28,"h":139.85,"l":135.02,"c":139.07,"v":114459400},{"d":"2021-01-25","o":143.07,"h":145.09,"l":136.54,"c":142.92,"v":157611700},{"d":"2021-01-26","o":143.6,"h":144.3,"l":141.37,"c":143.16,"v":98390600},{"d":"2021-01-27","o":143.43,"h":144.3,"l":140.41,"c":142.06,"v":140843800},{"d":"2021-01-28","o":139.52,"h":141.99,"l":136.7,"c":137.09,"v":142621100},{"d":"2021-01-29","o":135.83,"h":136.74,"l":130.21,"c":131.96,"v":177523800},{"d":"2021-02-01","o":133.75,"h":135.38,"l":130.93,"c":134.14,"v":106239800},{"d":"2021-02-02","o":135.73,"h":136.31,"l":134.61,"c":134.99,"v":83305400},{"d":"2021-02-03","o":135.76,"h":135.77,"l":133.61,"c":133.94,"v":89880900},{"d":"2021-02-04","o":136.3,"h":137.4,"l":134.59,"c":137.39,"v":84183100},{"d":"2021-02-05","o":137.35,"h":137.42,"l":135.86,"c":136.76,"v":75693800},{"d":"2021-02-08","o":136.03,"h":136.96,"l":134.92,"c":136.91,"v":71297200},{"d":"2021-02-09","o":136.62,"h":137.88,"l":135.85,"c":136.01,"v":76774200},{"d":"2021-02-10","o":136.48,"h":136.99,"l":134.4,"c":135.39,"v":73046600},{"d":"2021-02-11","o":135.9,"h":136.39,"l":133.77,"c":135.13,"v":64280000},{"d":"2021-02-12","o":134.35,"h":135.53,"l":133.69,"c":135.37,"v":60145100},{"d":"2021-02-16","o":135.49,"h":136.01,"l":132.79,"c":133.19,"v":80576300},{"d":"2021-02-17","o":131.25,"h":132.22,"l":129.47,"c":130.84,"v":97918500},{"d":"2021-02-18","o":129.2,"h":130,"l":127.41,"c":129.71,"v":96856700},{"d":"2021-02-19","o":130.24,"h":130.71,"l":128.8,"c":129.87,"v":87668800},{"d":"2021-02-22","o":128.01,"h":129.72,"l":125.6,"c":126,"v":103916400},{"d":"2021-02-23","o":123.76,"h":126.71,"l":118.39,"c":125.86,"v":158273000},{"d":"2021-02-24","o":124.94,"h":125.56,"l":122.23,"c":125.35,"v":111039900},{"d":"2021-02-25","o":124.68,"h":126.46,"l":120.54,"c":120.99,"v":148199500},{"d":"2021-02-26","o":122.59,"h":124.85,"l":121.2,"c":121.26,"v":164560400},{"d":"2021-03-01","o":123.75,"h":127.93,"l":122.79,"c":127.79,"v":116307900},{"d":"2021-03-02","o":128.41,"h":128.72,"l":125.01,"c":125.12,"v":102260900},{"d":"2021-03-03","o":124.81,"h":125.71,"l":121.84,"c":122.06,"v":112966300},{"d":"2021-03-04","o":121.75,"h":123.6,"l":118.62,"c":120.13,"v":178155000},{"d":"2021-03-05","o":120.98,"h":121.94,"l":117.57,"c":121.42,"v":153766600},{"d":"2021-03-08","o":120.93,"h":121,"l":116.21,"c":116.36,"v":154376600},{"d":"2021-03-09","o":119.03,"h":122.06,"l":118.79,"c":121.09,"v":129525800},{"d":"2021-03-10","o":121.69,"h":122.17,"l":119.45,"c":119.98,"v":111943300},{"d":"2021-03-11","o":122.54,"h":123.21,"l":121.26,"c":121.96,"v":103026500},{"d":"2021-03-12","o":120.4,"h":121.17,"l":119.16,"c":121.03,"v":88105100},{"d":"2021-03-15","o":121.41,"h":124,"l":120.42,"c":123.99,"v":92403800},{"d":"2021-03-16","o":125.7,"h":127.22,"l":124.72,"c":125.57,"v":115227900},{"d":"2021-03-17","o":124.05,"h":125.86,"l":122.34,"c":124.76,"v":111932600},{"d":"2021-03-18","o":122.88,"h":123.18,"l":120.32,"c":120.53,"v":121229700},{"d":"2021-03-19","o":119.9,"h":121.43,"l":119.68,"c":119.99,"v":185549500},{"d":"2021-03-22","o":120.33,"h":123.87,"l":120.26,"c":123.39,"v":111912300},{"d":"2021-03-23","o":123.33,"h":124.24,"l":122.14,"c":122.54,"v":95467100},{"d":"2021-03-24","o":122.82,"h":122.9,"l":120.07,"c":120.09,"v":88530500},{"d":"2021-03-25","o":119.54,"h":121.66,"l":119,"c":120.59,"v":98844700},{"d":"2021-03-26","o":120.35,"h":121.48,"l":118.92,"c":121.21,"v":94071200},{"d":"2021-03-29","o":121.65,"h":122.58,"l":120.73,"c":121.39,"v":80819200},{"d":"2021-03-30","o":120.11,"h":120.4,"l":118.86,"c":119.9,"v":85671900},{"d":"2021-03-31","o":121.65,"h":123.52,"l":121.15,"c":122.15,"v":118323800},{"d":"2021-04-01","o":123.66,"h":124.18,"l":122.49,"c":123,"v":75089100},{"d":"2021-04-05","o":123.87,"h":126.16,"l":123.07,"c":125.9,"v":88651200},{"d":"2021-04-06","o":126.5,"h":127.13,"l":125.65,"c":126.21,"v":80171300},{"d":"2021-04-07","o":125.83,"h":127.92,"l":125.14,"c":127.9,"v":83466700},{"d":"2021-04-08","o":128.95,"h":130.39,"l":128.52,"c":130.36,"v":88844600},{"d":"2021-04-09","o":129.8,"h":133.04,"l":129.47,"c":133,"v":106686700},{"d":"2021-04-12","o":132.52,"h":132.85,"l":130.63,"c":131.24,"v":91420000},{"d":"2021-04-13","o":132.44,"h":134.66,"l":131.93,"c":134.43,"v":91266500},{"d":"2021-04-14","o":134.94,"h":135,"l":131.66,"c":132.03,"v":87222800},{"d":"2021-04-15","o":133.82,"h":135,"l":133.64,"c":134.5,"v":89347100},{"d":"2021-04-16","o":134.3,"h":134.67,"l":133.28,"c":134.16,"v":84922400},{"d":"2021-04-19","o":133.51,"h":135.47,"l":133.34,"c":134.84,"v":94264200},{"d":"2021-04-20","o":135.02,"h":135.53,"l":131.81,"c":133.11,"v":94812300},{"d":"2021-04-21","o":132.36,"h":133.75,"l":131.3,"c":133.5,"v":68847100},{"d":"2021-04-22","o":133.04,"h":134.15,"l":131.41,"c":131.94,"v":84566500},{"d":"2021-04-23","o":132.16,"h":135.12,"l":132.16,"c":134.32,"v":78657500},{"d":"2021-04-26","o":134.83,"h":135.06,"l":133.56,"c":134.72,"v":66905100},{"d":"2021-04-27","o":135.01,"h":135.41,"l":134.11,"c":134.39,"v":66015800},{"d":"2021-04-28","o":134.31,"h":135.02,"l":133.08,"c":133.58,"v":107760100},{"d":"2021-04-29","o":136.47,"h":137.07,"l":132.45,"c":133.48,"v":151101000},{"d":"2021-04-30","o":131.78,"h":133.56,"l":131.07,"c":131.46,"v":109839500},{"d":"2021-05-03","o":132.04,"h":134.07,"l":131.83,"c":132.54,"v":75135100},{"d":"2021-05-04","o":131.19,"h":131.49,"l":126.7,"c":127.85,"v":137564700},{"d":"2021-05-05","o":129.2,"h":130.45,"l":127.97,"c":128.1,"v":84000900},{"d":"2021-05-06","o":127.89,"h":129.75,"l":127.13,"c":129.74,"v":78128300},{"d":"2021-05-07","o":130.85,"h":131.26,"l":129.48,"c":130.21,"v":78973300},{"d":"2021-05-10","o":129.41,"h":129.54,"l":126.81,"c":126.85,"v":88071200},{"d":"2021-05-11","o":123.5,"h":126.27,"l":122.77,"c":125.91,"v":126142800},{"d":"2021-05-12","o":123.4,"h":124.64,"l":122.25,"c":122.77,"v":112172300},{"d":"2021-05-13","o":124.58,"h":126.15,"l":124.26,"c":124.97,"v":105861300},{"d":"2021-05-14","o":126.25,"h":127.89,"l":125.85,"c":127.45,"v":81918000},{"d":"2021-05-17","o":126.82,"h":126.93,"l":125.17,"c":126.27,"v":74244600},{"d":"2021-05-18","o":126.56,"h":126.99,"l":124.78,"c":124.85,"v":63342900},{"d":"2021-05-19","o":123.16,"h":124.92,"l":122.86,"c":124.69,"v":92612000},{"d":"2021-05-20","o":125.23,"h":127.72,"l":125.1,"c":127.31,"v":76857100},{"d":"2021-05-21","o":127.82,"h":128,"l":125.21,"c":125.43,"v":79295400},{"d":"2021-05-24","o":126.01,"h":127.94,"l":125.94,"c":127.1,"v":63092900},{"d":"2021-05-25","o":127.82,"h":128.32,"l":126.32,"c":126.9,"v":72009500},{"d":"2021-05-26","o":126.96,"h":127.39,"l":126.42,"c":126.85,"v":56575900},{"d":"2021-05-27","o":126.44,"h":127.64,"l":125.08,"c":125.28,"v":94625600},{"d":"2021-05-28","o":125.57,"h":125.8,"l":124.55,"c":124.61,"v":71311100},{"d":"2021-06-01","o":125.08,"h":125.35,"l":123.94,"c":124.28,"v":67637100},{"d":"2021-06-02","o":124.28,"h":125.24,"l":124.05,"c":125.06,"v":59278900},{"d":"2021-06-03","o":124.68,"h":124.85,"l":123.13,"c":123.54,"v":76229200},{"d":"2021-06-04","o":124.07,"h":126.16,"l":123.85,"c":125.89,"v":75169300},{"d":"2021-06-07","o":126.17,"h":126.32,"l":124.83,"c":125.9,"v":71057600},{"d":"2021-06-08","o":126.6,"h":128.46,"l":126.21,"c":126.74,"v":74403800},{"d":"2021-06-09","o":127.21,"h":127.75,"l":126.52,"c":127.13,"v":56877900},{"d":"2021-06-10","o":127.02,"h":128.19,"l":125.94,"c":126.11,"v":71186400},{"d":"2021-06-11","o":126.53,"h":127.44,"l":126.1,"c":127.35,"v":53522400},{"d":"2021-06-14","o":127.82,"h":130.54,"l":127.07,"c":130.48,"v":96906500},{"d":"2021-06-15","o":129.94,"h":130.6,"l":129.39,"c":129.64,"v":62746300},{"d":"2021-06-16","o":130.37,"h":130.89,"l":128.46,"c":130.15,"v":91815000},{"d":"2021-06-17","o":129.8,"h":132.55,"l":129.65,"c":131.79,"v":96721700},{"d":"2021-06-18","o":130.71,"h":131.51,"l":130.24,"c":130.46,"v":108953300},{"d":"2021-06-21","o":130.3,"h":132.41,"l":129.21,"c":132.3,"v":79663300},{"d":"2021-06-22","o":132.13,"h":134.08,"l":131.62,"c":133.98,"v":74783600},{"d":"2021-06-23","o":133.77,"h":134.32,"l":133.23,"c":133.7,"v":60214200},{"d":"2021-06-24","o":134.45,"h":134.64,"l":132.93,"c":133.41,"v":68711000},{"d":"2021-06-25","o":133.46,"h":133.89,"l":132.81,"c":133.11,"v":70783700},{"d":"2021-06-28","o":133.41,"h":135.25,"l":133.35,"c":134.78,"v":62111300},{"d":"2021-06-29","o":134.8,"h":136.49,"l":134.35,"c":136.33,"v":64556100},{"d":"2021-06-30","o":136.17,"h":137.41,"l":135.87,"c":136.96,"v":63261400},{"d":"2021-07-01","o":136.6,"h":137.33,"l":135.76,"c":137.27,"v":52485800},{"d":"2021-07-02","o":137.9,"h":140,"l":137.75,"c":139.96,"v":78852600},{"d":"2021-07-06","o":140.07,"h":143.15,"l":140.07,"c":142.02,"v":108181800},{"d":"2021-07-07","o":143.54,"h":144.89,"l":142.66,"c":144.57,"v":104911600},{"d":"2021-07-08","o":141.58,"h":144.06,"l":140.67,"c":143.24,"v":105575500},{"d":"2021-07-09","o":142.75,"h":145.65,"l":142.65,"c":145.11,"v":99890800},{"d":"2021-07-12","o":146.21,"h":146.32,"l":144,"c":144.5,"v":76299700},{"d":"2021-07-13","o":144.03,"h":147.46,"l":143.63,"c":145.64,"v":100827100},{"d":"2021-07-14","o":148.1,"h":149.57,"l":147.68,"c":149.15,"v":127050800},{"d":"2021-07-15","o":149.24,"h":150,"l":147.09,"c":148.48,"v":106820300},{"d":"2021-07-16","o":148.46,"h":149.76,"l":145.88,"c":146.39,"v":93251400},{"d":"2021-07-19","o":143.75,"h":144.07,"l":141.67,"c":142.45,"v":121434600},{"d":"2021-07-20","o":143.46,"h":147.1,"l":142.96,"c":146.15,"v":96350000},{"d":"2021-07-21","o":145.53,"h":146.13,"l":144.63,"c":145.4,"v":74993500},{"d":"2021-07-22","o":145.94,"h":148.2,"l":145.81,"c":146.8,"v":77338200},{"d":"2021-07-23","o":147.55,"h":148.72,"l":146.92,"c":148.56,"v":71447400},{"d":"2021-07-26","o":148.27,"h":149.83,"l":147.7,"c":148.99,"v":72434100},{"d":"2021-07-27","o":149.12,"h":149.21,"l":145.55,"c":146.77,"v":104818600},{"d":"2021-07-28","o":144.81,"h":146.97,"l":142.54,"c":144.98,"v":118931200},{"d":"2021-07-29","o":144.69,"h":146.55,"l":144.58,"c":145.64,"v":56699500},{"d":"2021-07-30","o":144.38,"h":146.33,"l":144.11,"c":145.86,"v":70440600},{"d":"2021-08-02","o":146.36,"h":146.95,"l":145.25,"c":145.52,"v":62880000},{"d":"2021-08-03","o":145.81,"h":148.04,"l":145.18,"c":147.36,"v":64786600},{"d":"2021-08-04","o":147.27,"h":147.79,"l":146.28,"c":146.95,"v":56368300},{"d":"2021-08-05","o":146.98,"h":147.84,"l":146.17,"c":147.06,"v":46397700},{"d":"2021-08-06","o":146.35,"h":147.11,"l":145.63,"c":146.14,"v":54126800},{"d":"2021-08-09","o":146.2,"h":146.7,"l":145.52,"c":146.09,"v":48908700},{"d":"2021-08-10","o":146.44,"h":147.71,"l":145.3,"c":145.6,"v":69023100},{"d":"2021-08-11","o":146.05,"h":146.72,"l":145.53,"c":145.86,"v":48493500},{"d":"2021-08-12","o":146.19,"h":149.05,"l":145.84,"c":148.89,"v":72282600},{"d":"2021-08-13","o":148.97,"h":149.44,"l":148.27,"c":149.1,"v":59375000},{"d":"2021-08-16","o":148.54,"h":151.19,"l":146.47,"c":151.12,"v":103296000},{"d":"2021-08-17","o":150.23,"h":151.68,"l":149.09,"c":150.19,"v":92229700},{"d":"2021-08-18","o":149.8,"h":150.72,"l":146.15,"c":146.36,"v":86326000},{"d":"2021-08-19","o":145.03,"h":148,"l":144.5,"c":146.7,"v":86960300},{"d":"2021-08-20","o":147.44,"h":148.5,"l":146.78,"c":148.19,"v":60549600},{"d":"2021-08-23","o":148.31,"h":150.19,"l":147.89,"c":149.71,"v":60131800},{"d":"2021-08-24","o":149.45,"h":150.86,"l":149.15,"c":149.62,"v":48606400},{"d":"2021-08-25","o":149.81,"h":150.32,"l":147.8,"c":148.36,"v":58991300},{"d":"2021-08-26","o":148.35,"h":149.12,"l":147.51,"c":147.54,"v":48597200},{"d":"2021-08-27","o":147.48,"h":148.75,"l":146.83,"c":148.6,"v":55802400},{"d":"2021-08-30","o":149,"h":153.49,"l":148.61,"c":153.12,"v":90956700},{"d":"2021-08-31","o":152.66,"h":152.8,"l":151.29,"c":151.83,"v":86453100},{"d":"2021-09-01","o":152.83,"h":154.98,"l":152.34,"c":152.51,"v":80313700},{"d":"2021-09-02","o":153.87,"h":154.72,"l":152.4,"c":153.65,"v":71115500},{"d":"2021-09-03","o":153.76,"h":154.63,"l":153.09,"c":154.3,"v":57808700},{"d":"2021-09-07","o":154.97,"h":157.26,"l":154.39,"c":156.69,"v":82278300},{"d":"2021-09-08","o":156.98,"h":157.04,"l":153.98,"c":155.11,"v":74420200},{"d":"2021-09-09","o":155.49,"h":156.11,"l":153.95,"c":154.07,"v":57305700},{"d":"2021-09-10","o":155,"h":155.48,"l":148.7,"c":148.97,"v":140893200},{"d":"2021-09-13","o":150.63,"h":151.42,"l":148.75,"c":149.55,"v":102404300},{"d":"2021-09-14","o":150.35,"h":151.07,"l":146.91,"c":148.12,"v":109296300},{"d":"2021-09-15","o":148.56,"h":149.44,"l":146.37,"c":149.03,"v":83281300},{"d":"2021-09-16","o":148.44,"h":148.97,"l":147.22,"c":148.79,"v":68034100},{"d":"2021-09-17","o":148.82,"h":148.82,"l":145.76,"c":146.06,"v":129868800},{"d":"2021-09-20","o":143.8,"h":144.84,"l":141.27,"c":142.94,"v":123478900},{"d":"2021-09-21","o":143.93,"h":144.6,"l":142.78,"c":143.43,"v":75834000},{"d":"2021-09-22","o":144.45,"h":146.43,"l":143.7,"c":145.85,"v":76404300},{"d":"2021-09-23","o":146.65,"h":147.08,"l":145.64,"c":146.83,"v":64838200},{"d":"2021-09-24","o":145.66,"h":147.47,"l":145.56,"c":146.92,"v":53477900},{"d":"2021-09-27","o":145.47,"h":145.96,"l":143.82,"c":145.37,"v":74150700},{"d":"2021-09-28","o":143.25,"h":144.75,"l":141.69,"c":141.91,"v":108972300},{"d":"2021-09-29","o":142.47,"h":144.45,"l":142.03,"c":142.83,"v":74602000},{"d":"2021-09-30","o":143.66,"h":144.38,"l":141.28,"c":141.5,"v":89056700},{"d":"2021-10-01","o":141.9,"h":142.92,"l":139.11,"c":142.65,"v":94639600},{"d":"2021-10-04","o":141.76,"h":142.21,"l":138.27,"c":139.14,"v":98322000},{"d":"2021-10-05","o":139.49,"h":142.24,"l":139.36,"c":141.11,"v":80861100},{"d":"2021-10-06","o":139.47,"h":142.15,"l":138.37,"c":142,"v":83221100},{"d":"2021-10-07","o":143.06,"h":144.22,"l":142.72,"c":143.29,"v":61732700},{"d":"2021-10-08","o":144.03,"h":144.18,"l":142.56,"c":142.9,"v":58773200},{"d":"2021-10-11","o":142.27,"h":144.81,"l":141.81,"c":142.81,"v":64452200},{"d":"2021-10-12","o":143.23,"h":143.25,"l":141.04,"c":141.51,"v":73035900},{"d":"2021-10-13","o":141.24,"h":141.4,"l":139.2,"c":140.91,"v":78762700},{"d":"2021-10-14","o":142.11,"h":143.88,"l":141.51,"c":143.76,"v":69907100},{"d":"2021-10-15","o":143.77,"h":144.9,"l":143.51,"c":144.84,"v":67940300},{"d":"2021-10-18","o":143.45,"h":146.84,"l":143.16,"c":146.55,"v":85589200},{"d":"2021-10-19","o":147.01,"h":149.17,"l":146.55,"c":148.76,"v":76378900},{"d":"2021-10-20","o":148.7,"h":149.75,"l":148.12,"c":149.26,"v":58418800},{"d":"2021-10-21","o":148.81,"h":149.64,"l":147.87,"c":149.48,"v":61421000},{"d":"2021-10-22","o":149.69,"h":150.18,"l":148.64,"c":148.69,"v":58883400},{"d":"2021-10-25","o":148.68,"h":149.37,"l":147.62,"c":148.64,"v":50720600},{"d":"2021-10-26","o":149.33,"h":150.84,"l":149.01,"c":149.32,"v":60893400},{"d":"2021-10-27","o":149.36,"h":149.73,"l":148.49,"c":148.85,"v":56094900},{"d":"2021-10-28","o":149.82,"h":153.17,"l":149.72,"c":152.57,"v":100077900},{"d":"2021-10-29","o":147.22,"h":149.94,"l":146.41,"c":149.8,"v":124953200},{"d":"2021-11-01","o":148.99,"h":149.7,"l":147.8,"c":148.96,"v":74588300},{"d":"2021-11-02","o":148.66,"h":151.57,"l":148.65,"c":150.02,"v":69122000},{"d":"2021-11-03","o":150.39,"h":151.97,"l":149.82,"c":151.49,"v":54511500},{"d":"2021-11-04","o":151.58,"h":152.43,"l":150.64,"c":150.96,"v":60394600},{"d":"2021-11-05","o":151.89,"h":152.2,"l":150.06,"c":151.28,"v":65463900},{"d":"2021-11-08","o":151.41,"h":151.57,"l":150.16,"c":150.44,"v":55020900},{"d":"2021-11-09","o":150.2,"h":151.43,"l":150.06,"c":150.81,"v":56787900},{"d":"2021-11-10","o":150.02,"h":150.13,"l":147.85,"c":147.92,"v":65187100},{"d":"2021-11-11","o":148.96,"h":149.43,"l":147.68,"c":147.87,"v":41000000},{"d":"2021-11-12","o":148.43,"h":150.4,"l":147.48,"c":149.99,"v":63804000},{"d":"2021-11-15","o":150.37,"h":151.88,"l":149.43,"c":150,"v":59222800},{"d":"2021-11-16","o":149.94,"h":151.49,"l":149.34,"c":151,"v":59256200},{"d":"2021-11-17","o":151,"h":155,"l":150.99,"c":153.49,"v":88807000},{"d":"2021-11-18","o":153.71,"h":158.67,"l":153.05,"c":157.87,"v":137827700},{"d":"2021-11-19","o":157.65,"h":161.02,"l":156.53,"c":160.55,"v":117305600},{"d":"2021-11-22","o":161.68,"h":165.7,"l":161,"c":161.02,"v":117467900},{"d":"2021-11-23","o":161.12,"h":161.8,"l":159.06,"c":161.41,"v":96041900},{"d":"2021-11-24","o":160.75,"h":162.14,"l":159.64,"c":161.94,"v":69463600},{"d":"2021-11-26","o":159.57,"h":160.45,"l":156.36,"c":156.81,"v":76959800},{"d":"2021-11-29","o":159.37,"h":161.19,"l":158.79,"c":160.24,"v":88748200},{"d":"2021-11-30","o":159.99,"h":165.52,"l":159.92,"c":165.3,"v":174048100},{"d":"2021-12-01","o":167.48,"h":170.3,"l":164.53,"c":164.77,"v":152052500},{"d":"2021-12-02","o":158.74,"h":164.2,"l":157.8,"c":163.76,"v":136739200},{"d":"2021-12-03","o":164.02,"h":164.96,"l":159.72,"c":161.84,"v":118023100},{"d":"2021-12-06","o":164.29,"h":167.88,"l":164.28,"c":165.32,"v":107497000},{"d":"2021-12-07","o":169.08,"h":171.58,"l":168.34,"c":171.18,"v":120405400},{"d":"2021-12-08","o":172.13,"h":175.96,"l":170.7,"c":175.08,"v":116998900},{"d":"2021-12-09","o":174.91,"h":176.75,"l":173.92,"c":174.56,"v":108923700},{"d":"2021-12-10","o":175.21,"h":179.63,"l":174.69,"c":179.45,"v":115402700},{"d":"2021-12-13","o":181.12,"h":182.13,"l":175.53,"c":175.74,"v":153237000},{"d":"2021-12-14","o":175.25,"h":177.74,"l":172.21,"c":174.33,"v":139380400},{"d":"2021-12-15","o":175.11,"h":179.5,"l":172.31,"c":179.3,"v":131063300},{"d":"2021-12-16","o":179.28,"h":181.14,"l":170.75,"c":172.26,"v":150185800},{"d":"2021-12-17","o":169.93,"h":173.47,"l":169.69,"c":171.14,"v":195432700},{"d":"2021-12-20","o":168.28,"h":170.58,"l":167.46,"c":169.75,"v":107499100},{"d":"2021-12-21","o":171.56,"h":173.2,"l":169.12,"c":172.99,"v":91185900},{"d":"2021-12-22","o":173.04,"h":175.86,"l":172.15,"c":175.64,"v":92135300},{"d":"2021-12-23","o":175.85,"h":176.85,"l":175.27,"c":176.28,"v":68356600},{"d":"2021-12-27","o":177.09,"h":180.42,"l":177.07,"c":180.33,"v":74919600},{"d":"2021-12-28","o":180.16,"h":181.33,"l":178.53,"c":179.29,"v":79144300},{"d":"2021-12-29","o":179.33,"h":180.63,"l":178.14,"c":179.38,"v":62348900},{"d":"2021-12-30","o":179.47,"h":180.57,"l":178.09,"c":178.2,"v":59773000},{"d":"2021-12-31","o":178.09,"h":179.23,"l":177.26,"c":177.57,"v":64062300},{"d":"2022-01-03","o":177.83,"h":182.88,"l":177.71,"c":182.01,"v":104487900},{"d":"2022-01-04","o":182.63,"h":182.94,"l":179.12,"c":179.7,"v":99310400},{"d":"2022-01-05","o":179.61,"h":180.17,"l":174.64,"c":174.92,"v":94537600},{"d":"2022-01-06","o":172.7,"h":175.3,"l":171.64,"c":172,"v":96904000},{"d":"2022-01-07","o":172.89,"h":174.14,"l":171.03,"c":172.17,"v":86709100},{"d":"2022-01-10","o":169.08,"h":172.5,"l":168.17,"c":172.19,"v":106765600},{"d":"2022-01-11","o":172.32,"h":175.18,"l":170.82,"c":175.08,"v":76138300},{"d":"2022-01-12","o":176.12,"h":177.18,"l":174.82,"c":175.53,"v":74805200},{"d":"2022-01-13","o":175.78,"h":176.62,"l":171.79,"c":172.19,"v":84505800},{"d":"2022-01-14","o":171.34,"h":173.78,"l":171.09,"c":173.07,"v":80440800},{"d":"2022-01-18","o":171.51,"h":172.54,"l":169.41,"c":169.8,"v":90956700},{"d":"2022-01-19","o":170,"h":171.08,"l":165.94,"c":166.23,"v":94815000},{"d":"2022-01-20","o":166.98,"h":169.68,"l":164.18,"c":164.51,"v":91420500},{"d":"2022-01-21","o":164.42,"h":166.33,"l":162.3,"c":162.41,"v":122848900},{"d":"2022-01-24","o":160.02,"h":162.3,"l":154.7,"c":161.62,"v":162294600},{"d":"2022-01-25","o":158.98,"h":162.76,"l":157.02,"c":159.78,"v":115798400},{"d":"2022-01-26","o":163.5,"h":164.39,"l":157.82,"c":159.69,"v":108275300},{"d":"2022-01-27","o":162.45,"h":163.84,"l":158.28,"c":159.22,"v":121954600},{"d":"2022-01-28","o":165.71,"h":170.35,"l":162.8,"c":170.33,"v":179935700},{"d":"2022-01-31","o":170.16,"h":175,"l":169.51,"c":174.78,"v":115541600},{"d":"2022-02-01","o":174.01,"h":174.84,"l":172.31,"c":174.61,"v":86213900},{"d":"2022-02-02","o":174.75,"h":175.88,"l":173.33,"c":175.84,"v":84914300},{"d":"2022-02-03","o":174.48,"h":176.24,"l":172.12,"c":172.9,"v":89418100},{"d":"2022-02-04","o":171.68,"h":174.1,"l":170.68,"c":172.39,"v":82465400},{"d":"2022-02-07","o":172.86,"h":173.95,"l":170.95,"c":171.66,"v":77251200},{"d":"2022-02-08","o":171.73,"h":175.35,"l":171.43,"c":174.83,"v":74829200},{"d":"2022-02-09","o":176.05,"h":176.65,"l":174.9,"c":176.28,"v":71285000},{"d":"2022-02-10","o":174.14,"h":175.48,"l":171.55,"c":172.12,"v":90865900},{"d":"2022-02-11","o":172.33,"h":173.08,"l":168.04,"c":168.64,"v":98670700},{"d":"2022-02-14","o":167.37,"h":169.58,"l":166.56,"c":168.88,"v":86185500},{"d":"2022-02-15","o":170.97,"h":172.95,"l":170.25,"c":172.79,"v":62527400},{"d":"2022-02-16","o":171.85,"h":173.34,"l":170.05,"c":172.55,"v":61177400},{"d":"2022-02-17","o":171.03,"h":171.91,"l":168.47,"c":168.88,"v":69589300},{"d":"2022-02-18","o":169.82,"h":170.54,"l":166.19,"c":167.3,"v":82772700},{"d":"2022-02-22","o":164.98,"h":166.69,"l":162.15,"c":164.32,"v":91162800},{"d":"2022-02-23","o":165.54,"h":166.15,"l":159.75,"c":160.07,"v":90009200},{"d":"2022-02-24","o":152.58,"h":162.85,"l":152,"c":162.74,"v":141147500},{"d":"2022-02-25","o":163.84,"h":165.12,"l":160.87,"c":164.85,"v":91974200},{"d":"2022-02-28","o":163.06,"h":165.42,"l":162.43,"c":165.12,"v":95056600},{"d":"2022-03-01","o":164.7,"h":166.6,"l":161.97,"c":163.2,"v":83474400},{"d":"2022-03-02","o":164.39,"h":167.36,"l":162.95,"c":166.56,"v":79724800},{"d":"2022-03-03","o":168.47,"h":168.91,"l":165.55,"c":166.23,"v":76678400},{"d":"2022-03-04","o":164.49,"h":165.55,"l":162.1,"c":163.17,"v":83737200},{"d":"2022-03-07","o":163.36,"h":165.02,"l":159.04,"c":159.3,"v":96418800},{"d":"2022-03-08","o":158.82,"h":162.88,"l":155.8,"c":157.44,"v":131148300},{"d":"2022-03-09","o":161.48,"h":163.41,"l":159.41,"c":162.95,"v":91454900},{"d":"2022-03-10","o":160.2,"h":160.39,"l":155.98,"c":158.52,"v":105342000},{"d":"2022-03-11","o":158.93,"h":159.28,"l":154.5,"c":154.73,"v":96970100},{"d":"2022-03-14","o":151.45,"h":154.12,"l":150.1,"c":150.62,"v":108732100},{"d":"2022-03-15","o":150.9,"h":155.57,"l":150.38,"c":155.09,"v":92964300},{"d":"2022-03-16","o":157.05,"h":160,"l":154.46,"c":159.59,"v":102300200},{"d":"2022-03-17","o":158.61,"h":161,"l":157.63,"c":160.62,"v":75615400},{"d":"2022-03-18","o":160.51,"h":164.48,"l":159.76,"c":163.98,"v":123511700},{"d":"2022-03-21","o":163.51,"h":166.35,"l":163.01,"c":165.38,"v":95811400},{"d":"2022-03-22","o":165.51,"h":169.42,"l":164.91,"c":168.82,"v":81532000},{"d":"2022-03-23","o":167.99,"h":172.64,"l":167.65,"c":170.21,"v":98062700},{"d":"2022-03-24","o":171.06,"h":174.14,"l":170.21,"c":174.07,"v":90131400},{"d":"2022-03-25","o":173.88,"h":175.28,"l":172.75,"c":174.72,"v":80546200},{"d":"2022-03-28","o":172.17,"h":175.73,"l":172,"c":175.6,"v":90371900},{"d":"2022-03-29","o":176.69,"h":179.01,"l":176.34,"c":178.96,"v":100589400},{"d":"2022-03-30","o":178.55,"h":179.61,"l":176.7,"c":177.77,"v":92633200},{"d":"2022-03-31","o":177.84,"h":178.03,"l":174.4,"c":174.61,"v":103049300},{"d":"2022-04-01","o":174.03,"h":174.88,"l":171.94,"c":174.31,"v":78751300},{"d":"2022-04-04","o":174.57,"h":178.49,"l":174.44,"c":178.44,"v":76468400},{"d":"2022-04-05","o":177.5,"h":178.3,"l":174.42,"c":175.06,"v":73401800},{"d":"2022-04-06","o":172.36,"h":173.63,"l":170.13,"c":171.83,"v":89058800},{"d":"2022-04-07","o":171.16,"h":173.36,"l":169.85,"c":172.14,"v":77594700},{"d":"2022-04-08","o":171.78,"h":171.78,"l":169.2,"c":170.09,"v":76575500},{"d":"2022-04-11","o":168.71,"h":169.03,"l":165.5,"c":165.75,"v":72246700},{"d":"2022-04-12","o":168.02,"h":169.87,"l":166.64,"c":167.66,"v":79265200},{"d":"2022-04-13","o":167.39,"h":171.04,"l":166.77,"c":170.4,"v":70618900},{"d":"2022-04-14","o":170.62,"h":171.27,"l":165.04,"c":165.29,"v":75329400},{"d":"2022-04-18","o":163.92,"h":166.6,"l":163.57,"c":165.07,"v":69023900},{"d":"2022-04-19","o":165.02,"h":167.82,"l":163.91,"c":167.4,"v":67723800},{"d":"2022-04-20","o":168.76,"h":168.88,"l":166.1,"c":167.23,"v":67929800},{"d":"2022-04-21","o":168.91,"h":171.53,"l":165.91,"c":166.42,"v":87227800},{"d":"2022-04-22","o":166.46,"h":167.87,"l":161.5,"c":161.79,"v":84882400},{"d":"2022-04-25","o":161.12,"h":163.17,"l":158.46,"c":162.88,"v":96046400},{"d":"2022-04-26","o":162.25,"h":162.34,"l":156.72,"c":156.8,"v":95623200},{"d":"2022-04-27","o":155.91,"h":159.79,"l":155.38,"c":156.57,"v":88063200},{"d":"2022-04-28","o":159.25,"h":164.52,"l":158.93,"c":163.64,"v":130216800},{"d":"2022-04-29","o":161.84,"h":166.2,"l":157.25,"c":157.65,"v":131747600},{"d":"2022-05-02","o":156.71,"h":158.23,"l":153.27,"c":157.96,"v":123055300},{"d":"2022-05-03","o":158.15,"h":160.71,"l":156.32,"c":159.48,"v":88966500},{"d":"2022-05-04","o":159.67,"h":166.48,"l":159.26,"c":166.02,"v":108256500},{"d":"2022-05-05","o":163.85,"h":164.08,"l":154.95,"c":156.77,"v":130525300},{"d":"2022-05-06","o":156.01,"h":159.44,"l":154.18,"c":157.28,"v":116124600},{"d":"2022-05-09","o":154.93,"h":155.83,"l":151.49,"c":152.06,"v":131577900},{"d":"2022-05-10","o":155.52,"h":156.74,"l":152.93,"c":154.51,"v":115366700},{"d":"2022-05-11","o":153.5,"h":155.45,"l":145.81,"c":146.5,"v":142689800},{"d":"2022-05-12","o":142.77,"h":146.2,"l":138.8,"c":142.56,"v":182602000},{"d":"2022-05-13","o":144.59,"h":148.1,"l":143.11,"c":147.11,"v":113990900},{"d":"2022-05-16","o":145.55,"h":147.52,"l":144.18,"c":145.54,"v":86643800},{"d":"2022-05-17","o":148.86,"h":149.77,"l":146.68,"c":149.24,"v":78336300},{"d":"2022-05-18","o":146.85,"h":147.36,"l":139.9,"c":140.82,"v":109742900},{"d":"2022-05-19","o":139.88,"h":141.66,"l":136.6,"c":137.35,"v":136095600},{"d":"2022-05-20","o":139.09,"h":140.7,"l":132.61,"c":137.59,"v":137426100},{"d":"2022-05-23","o":137.79,"h":143.26,"l":137.65,"c":143.11,"v":117726300},{"d":"2022-05-24","o":140.81,"h":141.97,"l":137.33,"c":140.36,"v":104132700},{"d":"2022-05-25","o":138.43,"h":141.79,"l":138.34,"c":140.52,"v":92482700},{"d":"2022-05-26","o":137.39,"h":144.34,"l":137.14,"c":143.78,"v":90601500},{"d":"2022-05-27","o":145.39,"h":149.68,"l":145.26,"c":149.64,"v":90978500},{"d":"2022-05-31","o":149.07,"h":150.66,"l":146.84,"c":148.84,"v":103718400},{"d":"2022-06-01","o":149.9,"h":151.74,"l":147.68,"c":148.71,"v":74286600},{"d":"2022-06-02","o":147.83,"h":151.27,"l":146.86,"c":151.21,"v":72348100},{"d":"2022-06-03","o":146.9,"h":147.97,"l":144.46,"c":145.38,"v":88570300},{"d":"2022-06-06","o":147.03,"h":148.57,"l":144.9,"c":146.14,"v":71598400},{"d":"2022-06-07","o":144.35,"h":149,"l":144.1,"c":148.71,"v":67808200},{"d":"2022-06-08","o":148.58,"h":149.87,"l":147.46,"c":147.96,"v":53950200},{"d":"2022-06-09","o":147.08,"h":147.95,"l":142.53,"c":142.64,"v":69473000},{"d":"2022-06-10","o":140.28,"h":140.76,"l":137.06,"c":137.13,"v":91437900},{"d":"2022-06-13","o":132.87,"h":135.2,"l":131.44,"c":131.88,"v":122207100},{"d":"2022-06-14","o":133.13,"h":133.89,"l":131.48,"c":132.76,"v":84784300},{"d":"2022-06-15","o":134.29,"h":137.34,"l":132.16,"c":135.43,"v":91533000},{"d":"2022-06-16","o":132.08,"h":132.39,"l":129.04,"c":130.06,"v":108123900},{"d":"2022-06-17","o":130.07,"h":133.08,"l":129.81,"c":131.56,"v":134520300},{"d":"2022-06-21","o":133.42,"h":137.06,"l":133.32,"c":135.87,"v":81000500},{"d":"2022-06-22","o":134.79,"h":137.76,"l":133.91,"c":135.35,"v":73409200},{"d":"2022-06-23","o":136.82,"h":138.59,"l":135.63,"c":138.27,"v":72433800},{"d":"2022-06-24","o":139.9,"h":141.91,"l":139.77,"c":141.66,"v":89116800},{"d":"2022-06-27","o":142.7,"h":143.49,"l":140.97,"c":141.66,"v":70207900},{"d":"2022-06-28","o":142.13,"h":143.42,"l":137.32,"c":137.44,"v":67083400},{"d":"2022-06-29","o":137.46,"h":140.67,"l":136.67,"c":139.23,"v":66242400},{"d":"2022-06-30","o":137.25,"h":138.37,"l":133.77,"c":136.72,"v":98964500},{"d":"2022-07-01","o":136.04,"h":139.04,"l":135.66,"c":138.93,"v":71051600},{"d":"2022-07-05","o":137.77,"h":141.61,"l":136.93,"c":141.56,"v":73353800},{"d":"2022-07-06","o":141.35,"h":144.12,"l":141.08,"c":142.92,"v":74064300},{"d":"2022-07-07","o":143.29,"h":146.55,"l":143.28,"c":146.35,"v":66253700},{"d":"2022-07-08","o":145.26,"h":147.55,"l":145,"c":147.04,"v":64547800},{"d":"2022-07-11","o":145.67,"h":146.64,"l":143.78,"c":144.87,"v":63141600},{"d":"2022-07-12","o":145.76,"h":148.45,"l":145.05,"c":145.86,"v":77588800},{"d":"2022-07-13","o":142.99,"h":146.45,"l":142.12,"c":145.49,"v":71185600},{"d":"2022-07-14","o":144.08,"h":148.95,"l":143.25,"c":148.47,"v":78140700},{"d":"2022-07-15","o":149.78,"h":150.86,"l":148.2,"c":150.17,"v":76259900},{"d":"2022-07-18","o":150.74,"h":151.57,"l":146.7,"c":147.07,"v":81420900},{"d":"2022-07-19","o":147.92,"h":151.23,"l":146.91,"c":151,"v":82982400},{"d":"2022-07-20","o":151.12,"h":153.72,"l":150.37,"c":153.04,"v":64823400},{"d":"2022-07-21","o":154.5,"h":155.57,"l":151.94,"c":155.35,"v":65086600},{"d":"2022-07-22","o":155.39,"h":156.28,"l":153.41,"c":154.09,"v":66675400},{"d":"2022-07-25","o":154.01,"h":155.04,"l":152.28,"c":152.95,"v":53623900},{"d":"2022-07-26","o":152.26,"h":153.09,"l":150.8,"c":151.6,"v":55138700},{"d":"2022-07-27","o":152.58,"h":157.33,"l":152.16,"c":156.79,"v":78620700},{"d":"2022-07-28","o":156.98,"h":157.64,"l":154.41,"c":157.35,"v":81378700},{"d":"2022-07-29","o":161.24,"h":163.63,"l":159.5,"c":162.51,"v":101786900},{"d":"2022-08-01","o":161.01,"h":163.59,"l":160.89,"c":161.51,"v":67829400},{"d":"2022-08-02","o":160.1,"h":162.41,"l":159.63,"c":160.01,"v":59907000},{"d":"2022-08-03","o":160.84,"h":166.59,"l":160.75,"c":166.13,"v":82507500},{"d":"2022-08-04","o":166.01,"h":167.19,"l":164.43,"c":165.81,"v":55474100},{"d":"2022-08-05","o":163.21,"h":165.85,"l":163,"c":165.35,"v":56697000},{"d":"2022-08-08","o":166.37,"h":167.81,"l":164.2,"c":164.87,"v":60276900},{"d":"2022-08-09","o":164.02,"h":165.82,"l":163.25,"c":164.92,"v":63135500},{"d":"2022-08-10","o":167.68,"h":169.34,"l":166.9,"c":169.24,"v":70170500},{"d":"2022-08-11","o":170.06,"h":170.99,"l":168.19,"c":168.49,"v":57149200},{"d":"2022-08-12","o":169.82,"h":172.17,"l":169.4,"c":172.1,"v":68039400},{"d":"2022-08-15","o":171.52,"h":173.39,"l":171.35,"c":173.19,"v":54091700},{"d":"2022-08-16","o":172.78,"h":173.71,"l":171.66,"c":173.03,"v":56377100},{"d":"2022-08-17","o":172.77,"h":176.15,"l":172.57,"c":174.55,"v":79542000},{"d":"2022-08-18","o":173.75,"h":174.9,"l":173.12,"c":174.15,"v":62290100},{"d":"2022-08-19","o":173.03,"h":173.74,"l":171.31,"c":171.52,"v":70346300},{"d":"2022-08-22","o":169.69,"h":169.86,"l":167.14,"c":167.57,"v":69026800},{"d":"2022-08-23","o":167.08,"h":168.71,"l":166.65,"c":167.23,"v":54147100},{"d":"2022-08-24","o":167.32,"h":168.11,"l":166.25,"c":167.53,"v":53841500},{"d":"2022-08-25","o":168.78,"h":170.14,"l":168.35,"c":170.03,"v":51218200},{"d":"2022-08-26","o":170.57,"h":171.05,"l":163.56,"c":163.62,"v":78961000},{"d":"2022-08-29","o":161.15,"h":162.9,"l":159.82,"c":161.38,"v":73314000},{"d":"2022-08-30","o":162.13,"h":162.56,"l":157.72,"c":158.91,"v":77906200},{"d":"2022-08-31","o":160.31,"h":160.58,"l":157.14,"c":157.22,"v":87991100},{"d":"2022-09-01","o":156.64,"h":158.42,"l":154.67,"c":157.96,"v":74229900},{"d":"2022-09-02","o":159.75,"h":160.36,"l":154.97,"c":155.81,"v":76957800},{"d":"2022-09-06","o":156.47,"h":157.09,"l":153.69,"c":154.53,"v":73714800},{"d":"2022-09-07","o":154.82,"h":156.67,"l":153.61,"c":155.96,"v":87449600},{"d":"2022-09-08","o":154.64,"h":156.36,"l":152.68,"c":154.46,"v":84923800},{"d":"2022-09-09","o":155.47,"h":157.82,"l":154.75,"c":157.37,"v":68028800},{"d":"2022-09-12","o":159.59,"h":164.26,"l":159.3,"c":163.43,"v":104956000},{"d":"2022-09-13","o":159.9,"h":160.54,"l":153.37,"c":153.84,"v":122656600},{"d":"2022-09-14","o":154.79,"h":157.1,"l":153.61,"c":155.31,"v":87965400},{"d":"2022-09-15","o":154.65,"h":155.24,"l":151.38,"c":152.37,"v":90481100},{"d":"2022-09-16","o":151.21,"h":151.35,"l":148.37,"c":150.7,"v":162278800},{"d":"2022-09-19","o":149.31,"h":154.56,"l":149.1,"c":154.48,"v":81474200},{"d":"2022-09-20","o":153.4,"h":158.08,"l":153.08,"c":156.9,"v":107689800},{"d":"2022-09-21","o":157.34,"h":158.74,"l":153.6,"c":153.72,"v":101696800},{"d":"2022-09-22","o":152.38,"h":154.47,"l":150.91,"c":152.74,"v":86652500},{"d":"2022-09-23","o":151.19,"h":151.47,"l":148.56,"c":150.43,"v":96029900},{"d":"2022-09-26","o":149.66,"h":153.77,"l":149.64,"c":150.77,"v":93339400},{"d":"2022-09-27","o":152.74,"h":154.72,"l":149.95,"c":151.76,"v":84442700},{"d":"2022-09-28","o":147.64,"h":150.64,"l":144.84,"c":149.84,"v":146691400},{"d":"2022-09-29","o":146.1,"h":146.72,"l":140.68,"c":142.48,"v":128138200},{"d":"2022-09-30","o":141.28,"h":143.1,"l":138,"c":138.2,"v":124925300},{"d":"2022-10-03","o":138.21,"h":143.07,"l":137.69,"c":142.45,"v":114311700},{"d":"2022-10-04","o":145.03,"h":146.22,"l":144.26,"c":146.1,"v":87830100},{"d":"2022-10-05","o":144.07,"h":147.38,"l":143.01,"c":146.4,"v":79471000},{"d":"2022-10-06","o":145.81,"h":147.54,"l":145.22,"c":145.43,"v":68402200},{"d":"2022-10-07","o":142.54,"h":143.1,"l":139.45,"c":140.09,"v":85925600},{"d":"2022-10-10","o":140.42,"h":141.89,"l":138.57,"c":140.42,"v":74899000},{"d":"2022-10-11","o":139.9,"h":141.35,"l":138.22,"c":138.98,"v":77033700},{"d":"2022-10-12","o":139.13,"h":140.36,"l":138.16,"c":138.34,"v":70433700},{"d":"2022-10-13","o":134.99,"h":143.59,"l":134.37,"c":142.99,"v":113224000},{"d":"2022-10-14","o":144.31,"h":144.52,"l":138.19,"c":138.38,"v":88598000},{"d":"2022-10-17","o":141.07,"h":142.9,"l":140.27,"c":142.41,"v":85250900},{"d":"2022-10-18","o":145.49,"h":146.7,"l":140.61,"c":143.75,"v":99136600},{"d":"2022-10-19","o":141.69,"h":144.95,"l":141.5,"c":143.86,"v":61758300},{"d":"2022-10-20","o":143.02,"h":145.89,"l":142.65,"c":143.39,"v":64522000},{"d":"2022-10-21","o":142.87,"h":147.85,"l":142.65,"c":147.27,"v":86548600},{"d":"2022-10-24","o":147.19,"h":150.23,"l":146,"c":149.45,"v":75981900},{"d":"2022-10-25","o":150.09,"h":152.49,"l":149.36,"c":152.34,"v":74732300},{"d":"2022-10-26","o":150.96,"h":151.99,"l":148.04,"c":149.35,"v":88194300},{"d":"2022-10-27","o":148.07,"h":149.05,"l":144.13,"c":144.8,"v":109180200},{"d":"2022-10-28","o":148.2,"h":157.5,"l":147.82,"c":155.74,"v":164762400},{"d":"2022-10-31","o":153.16,"h":154.24,"l":151.92,"c":153.34,"v":97943200},{"d":"2022-11-01","o":155.08,"h":155.45,"l":149.13,"c":150.65,"v":80379300},{"d":"2022-11-02","o":148.95,"h":152.17,"l":145,"c":145.03,"v":93604600},{"d":"2022-11-03","o":142.06,"h":142.8,"l":138.75,"c":138.88,"v":97918500},{"d":"2022-11-04","o":142.09,"h":142.67,"l":134.38,"c":138.38,"v":140814800},{"d":"2022-11-07","o":137.11,"h":139.15,"l":135.67,"c":138.92,"v":83374600},{"d":"2022-11-08","o":140.41,"h":141.43,"l":137.49,"c":139.5,"v":89908500},{"d":"2022-11-09","o":138.5,"h":138.55,"l":134.59,"c":134.87,"v":74917800},{"d":"2022-11-10","o":141.24,"h":146.87,"l":139.5,"c":146.87,"v":118854000},{"d":"2022-11-11","o":145.82,"h":150.01,"l":144.37,"c":149.7,"v":93979700},{"d":"2022-11-14","o":148.97,"h":150.28,"l":147.43,"c":148.28,"v":73374100},{"d":"2022-11-15","o":152.22,"h":153.59,"l":148.56,"c":150.04,"v":89868300},{"d":"2022-11-16","o":149.13,"h":149.87,"l":147.29,"c":148.79,"v":64218300},{"d":"2022-11-17","o":146.43,"h":151.48,"l":146.15,"c":150.72,"v":80389400},{"d":"2022-11-18","o":152.31,"h":152.7,"l":149.97,"c":151.29,"v":74829600},{"d":"2022-11-21","o":150.16,"h":150.37,"l":147.72,"c":148.01,"v":58724100},{"d":"2022-11-22","o":148.13,"h":150.42,"l":146.93,"c":150.18,"v":51804100},{"d":"2022-11-23","o":149.45,"h":151.83,"l":149.34,"c":151.07,"v":58301400},{"d":"2022-11-25","o":148.31,"h":148.88,"l":147.12,"c":148.11,"v":35195900},{"d":"2022-11-28","o":145.14,"h":146.64,"l":143.38,"c":144.22,"v":69246000},{"d":"2022-11-29","o":144.29,"h":144.81,"l":140.35,"c":141.17,"v":83763800},{"d":"2022-11-30","o":141.4,"h":148.72,"l":140.55,"c":148.03,"v":111380900},{"d":"2022-12-01","o":148.21,"h":149.13,"l":146.61,"c":148.31,"v":71250400},{"d":"2022-12-02","o":145.96,"h":148,"l":145.65,"c":147.81,"v":65447400},{"d":"2022-12-05","o":147.77,"h":150.92,"l":145.77,"c":146.63,"v":68826400},{"d":"2022-12-06","o":147.07,"h":147.3,"l":141.92,"c":142.91,"v":64727200},{"d":"2022-12-07","o":142.19,"h":143.37,"l":140,"c":140.94,"v":69721100},{"d":"2022-12-08","o":142.36,"h":143.52,"l":141.1,"c":142.65,"v":62128300},{"d":"2022-12-09","o":142.34,"h":145.57,"l":140.9,"c":142.16,"v":76097000},{"d":"2022-12-12","o":142.7,"h":144.5,"l":141.06,"c":144.49,"v":70462700},{"d":"2022-12-13","o":149.5,"h":149.97,"l":144.24,"c":145.47,"v":93886200},{"d":"2022-12-14","o":145.35,"h":146.66,"l":141.16,"c":143.21,"v":82291200},{"d":"2022-12-15","o":141.11,"h":141.8,"l":136.03,"c":136.5,"v":98931900},{"d":"2022-12-16","o":136.69,"h":137.65,"l":133.73,"c":134.51,"v":160156900},{"d":"2022-12-19","o":135.11,"h":135.2,"l":131.32,"c":132.37,"v":79592600},{"d":"2022-12-20","o":131.39,"h":133.25,"l":129.89,"c":132.3,"v":77432800},{"d":"2022-12-21","o":132.98,"h":136.81,"l":132.75,"c":135.45,"v":85928000},{"d":"2022-12-22","o":134.35,"h":134.56,"l":130.3,"c":132.23,"v":77852100},{"d":"2022-12-23","o":130.92,"h":132.42,"l":129.64,"c":131.86,"v":63814900},{"d":"2022-12-27","o":131.38,"h":131.41,"l":128.72,"c":130.03,"v":69007800},{"d":"2022-12-28","o":129.67,"h":131.03,"l":125.87,"c":126.04,"v":85438400},{"d":"2022-12-29","o":127.99,"h":130.48,"l":127.73,"c":129.61,"v":75703700},{"d":"2022-12-30","o":128.41,"h":129.95,"l":127.43,"c":129.93,"v":77034200},{"d":"2023-01-03","o":130.28,"h":130.9,"l":124.17,"c":125.07,"v":112117500},{"d":"2023-01-04","o":126.89,"h":128.66,"l":125.08,"c":126.36,"v":89113600},{"d":"2023-01-05","o":127.13,"h":127.77,"l":124.76,"c":125.02,"v":80962700},{"d":"2023-01-06","o":126.01,"h":130.29,"l":124.89,"c":129.62,"v":87754700},{"d":"2023-01-09","o":130.47,"h":133.41,"l":129.89,"c":130.15,"v":70790800},{"d":"2023-01-10","o":130.26,"h":131.26,"l":128.12,"c":130.73,"v":63896200},{"d":"2023-01-11","o":131.25,"h":133.51,"l":130.46,"c":133.49,"v":69458900},{"d":"2023-01-12","o":133.88,"h":134.26,"l":131.44,"c":133.41,"v":71379600},{"d":"2023-01-13","o":132.03,"h":134.92,"l":131.66,"c":134.76,"v":57809700},{"d":"2023-01-17","o":134.83,"h":137.29,"l":134.13,"c":135.94,"v":63646600},{"d":"2023-01-18","o":136.82,"h":138.61,"l":135.03,"c":135.21,"v":69672800},{"d":"2023-01-19","o":134.08,"h":136.25,"l":133.77,"c":135.27,"v":58280400},{"d":"2023-01-20","o":135.28,"h":138.02,"l":134.22,"c":137.87,"v":80223600},{"d":"2023-01-23","o":138.12,"h":143.32,"l":137.9,"c":141.11,"v":81760300},{"d":"2023-01-24","o":140.31,"h":143.16,"l":140.3,"c":142.53,"v":66435100},{"d":"2023-01-25","o":140.89,"h":142.43,"l":138.81,"c":141.86,"v":65799300},{"d":"2023-01-26","o":143.17,"h":144.25,"l":141.9,"c":143.96,"v":54105100},{"d":"2023-01-27","o":143.16,"h":147.23,"l":143.08,"c":145.93,"v":70555800},{"d":"2023-01-30","o":144.96,"h":145.55,"l":142.85,"c":143,"v":64015300},{"d":"2023-01-31","o":142.7,"h":144.34,"l":142.28,"c":144.29,"v":65874500},{"d":"2023-02-01","o":143.97,"h":146.61,"l":141.32,"c":145.43,"v":77663600},{"d":"2023-02-02","o":148.9,"h":151.18,"l":148.17,"c":150.82,"v":118339000},{"d":"2023-02-03","o":148.03,"h":157.38,"l":147.83,"c":154.5,"v":154357300},{"d":"2023-02-06","o":152.57,"h":153.1,"l":150.78,"c":151.73,"v":69858300},{"d":"2023-02-07","o":150.64,"h":155.23,"l":150.64,"c":154.65,"v":83322600},{"d":"2023-02-08","o":153.88,"h":154.58,"l":151.17,"c":151.92,"v":64120100},{"d":"2023-02-09","o":153.78,"h":154.33,"l":150.42,"c":150.87,"v":56007100},{"d":"2023-02-10","o":149.46,"h":151.34,"l":149.22,"c":151.01,"v":57450700},{"d":"2023-02-13","o":150.95,"h":154.26,"l":150.92,"c":153.85,"v":62199000},{"d":"2023-02-14","o":152.12,"h":153.77,"l":150.86,"c":153.2,"v":61707600},{"d":"2023-02-15","o":153.11,"h":155.5,"l":152.88,"c":155.33,"v":65573800},{"d":"2023-02-16","o":153.51,"h":156.33,"l":153.35,"c":153.71,"v":68167900},{"d":"2023-02-17","o":152.35,"h":153,"l":150.85,"c":152.55,"v":59144100},{"d":"2023-02-21","o":150.2,"h":151.3,"l":148.41,"c":148.48,"v":58867200},{"d":"2023-02-22","o":148.87,"h":149.95,"l":147.16,"c":148.91,"v":51011300},{"d":"2023-02-23","o":150.09,"h":150.34,"l":147.24,"c":149.4,"v":48394200},{"d":"2023-02-24","o":147.11,"h":147.19,"l":145.72,"c":146.71,"v":55469600},{"d":"2023-02-27","o":147.71,"h":149.17,"l":147.45,"c":147.92,"v":44998500},{"d":"2023-02-28","o":147.05,"h":149.08,"l":146.83,"c":147.41,"v":50547000},{"d":"2023-03-01","o":146.83,"h":147.23,"l":145.01,"c":145.31,"v":55479000},{"d":"2023-03-02","o":144.38,"h":146.71,"l":143.9,"c":145.91,"v":52238100},{"d":"2023-03-03","o":148.04,"h":151.11,"l":147.33,"c":151.03,"v":70732300},{"d":"2023-03-06","o":153.79,"h":156.3,"l":153.46,"c":153.83,"v":87558000},{"d":"2023-03-07","o":153.7,"h":154.03,"l":151.13,"c":151.6,"v":56182000},{"d":"2023-03-08","o":152.81,"h":153.47,"l":151.83,"c":152.87,"v":47204800},{"d":"2023-03-09","o":153.56,"h":154.54,"l":150.23,"c":150.59,"v":53833600},{"d":"2023-03-10","o":150.21,"h":150.94,"l":147.61,"c":148.5,"v":68572400},{"d":"2023-03-13","o":147.81,"h":153.14,"l":147.7,"c":150.47,"v":84457100},{"d":"2023-03-14","o":151.28,"h":153.4,"l":150.1,"c":152.59,"v":73695900},{"d":"2023-03-15","o":151.19,"h":153.25,"l":149.92,"c":152.99,"v":77167900},{"d":"2023-03-16","o":152.16,"h":156.46,"l":151.64,"c":155.85,"v":76161100},{"d":"2023-03-17","o":156.08,"h":156.74,"l":154.28,"c":155,"v":98944600},{"d":"2023-03-20","o":155.07,"h":157.82,"l":154.15,"c":157.4,"v":73641400},{"d":"2023-03-21","o":157.32,"h":159.4,"l":156.54,"c":159.28,"v":73938300},{"d":"2023-03-22","o":159.3,"h":162.14,"l":157.81,"c":157.83,"v":75701800},{"d":"2023-03-23","o":158.83,"h":161.55,"l":157.68,"c":158.93,"v":67622100},{"d":"2023-03-24","o":158.86,"h":160.34,"l":157.85,"c":160.25,"v":59196500},{"d":"2023-03-27","o":159.94,"h":160.77,"l":157.87,"c":158.28,"v":52390300},{"d":"2023-03-28","o":157.97,"h":158.49,"l":155.98,"c":157.65,"v":45992200},{"d":"2023-03-29","o":159.37,"h":161.05,"l":159.35,"c":160.77,"v":51305700},{"d":"2023-03-30","o":161.53,"h":162.47,"l":161.27,"c":162.36,"v":49501700},{"d":"2023-03-31","o":162.44,"h":165,"l":161.91,"c":164.9,"v":68749800},{"d":"2023-04-03","o":164.27,"h":166.29,"l":164.22,"c":166.17,"v":56976200},{"d":"2023-04-04","o":166.6,"h":166.84,"l":165.11,"c":165.63,"v":46278300},{"d":"2023-04-05","o":164.74,"h":165.05,"l":161.8,"c":163.76,"v":51511700},{"d":"2023-04-06","o":162.43,"h":164.96,"l":162,"c":164.66,"v":45390100},{"d":"2023-04-10","o":161.42,"h":162.03,"l":160.08,"c":162.03,"v":47716900},{"d":"2023-04-11","o":162.35,"h":162.36,"l":160.51,"c":160.8,"v":47644200},{"d":"2023-04-12","o":161.22,"h":162.06,"l":159.78,"c":160.1,"v":50133100},{"d":"2023-04-13","o":161.63,"h":165.8,"l":161.42,"c":165.56,"v":68445600},{"d":"2023-04-14","o":164.59,"h":166.32,"l":163.82,"c":165.21,"v":49386500},{"d":"2023-04-17","o":165.09,"h":165.39,"l":164.03,"c":165.23,"v":41516200},{"d":"2023-04-18","o":166.1,"h":167.41,"l":165.65,"c":166.47,"v":49923000},{"d":"2023-04-19","o":165.8,"h":168.16,"l":165.54,"c":167.63,"v":47720200},{"d":"2023-04-20","o":166.09,"h":167.87,"l":165.56,"c":166.65,"v":52456400},{"d":"2023-04-21","o":165.05,"h":166.45,"l":164.49,"c":165.02,"v":58337300},{"d":"2023-04-24","o":165,"h":165.6,"l":163.89,"c":165.33,"v":41949600},{"d":"2023-04-25","o":165.19,"h":166.31,"l":163.73,"c":163.77,"v":48714100},{"d":"2023-04-26","o":163.06,"h":165.28,"l":162.8,"c":163.76,"v":45498800},{"d":"2023-04-27","o":165.19,"h":168.56,"l":165.19,"c":168.41,"v":64902300},{"d":"2023-04-28","o":168.49,"h":169.85,"l":167.88,"c":169.68,"v":55275900},{"d":"2023-05-01","o":169.28,"h":170.45,"l":168.64,"c":169.59,"v":52472900},{"d":"2023-05-02","o":170.09,"h":170.35,"l":167.54,"c":168.54,"v":48425700},{"d":"2023-05-03","o":169.5,"h":170.92,"l":167.16,"c":167.45,"v":65136000},{"d":"2023-05-04","o":164.89,"h":167.04,"l":164.31,"c":165.79,"v":81235400},{"d":"2023-05-05","o":170.98,"h":174.3,"l":170.76,"c":173.57,"v":113453200},{"d":"2023-05-08","o":172.48,"h":173.85,"l":172.11,"c":173.5,"v":55962800},{"d":"2023-05-09","o":173.05,"h":173.54,"l":171.6,"c":171.77,"v":45326900},{"d":"2023-05-10","o":173.02,"h":174.03,"l":171.9,"c":173.56,"v":53724500},{"d":"2023-05-11","o":173.85,"h":174.59,"l":172.17,"c":173.75,"v":49514700},{"d":"2023-05-12","o":173.62,"h":174.06,"l":171,"c":172.57,"v":45533100},{"d":"2023-05-15","o":173.16,"h":173.21,"l":171.47,"c":172.07,"v":37266700},{"d":"2023-05-16","o":171.99,"h":173.14,"l":171.8,"c":172.07,"v":42110300},{"d":"2023-05-17","o":171.71,"h":172.93,"l":170.42,"c":172.69,"v":57951600},{"d":"2023-05-18","o":173,"h":175.24,"l":172.58,"c":175.05,"v":65496700},{"d":"2023-05-19","o":176.39,"h":176.39,"l":174.94,"c":175.16,"v":55809500},{"d":"2023-05-22","o":173.98,"h":174.71,"l":173.45,"c":174.2,"v":43570900},{"d":"2023-05-23","o":173.13,"h":173.38,"l":171.28,"c":171.56,"v":50747300},{"d":"2023-05-24","o":171.09,"h":172.42,"l":170.52,"c":171.84,"v":45143500},{"d":"2023-05-25","o":172.41,"h":173.9,"l":171.69,"c":172.99,"v":56058300},{"d":"2023-05-26","o":173.32,"h":175.77,"l":173.11,"c":175.43,"v":54835000},{"d":"2023-05-30","o":176.96,"h":178.99,"l":176.57,"c":177.3,"v":55964400},{"d":"2023-05-31","o":177.33,"h":179.35,"l":176.76,"c":177.25,"v":99625300},{"d":"2023-06-01","o":177.7,"h":180.12,"l":176.93,"c":180.09,"v":68901800},{"d":"2023-06-02","o":181.03,"h":181.78,"l":179.26,"c":180.95,"v":61996900},{"d":"2023-06-05","o":182.63,"h":184.95,"l":178.04,"c":179.58,"v":121946500},{"d":"2023-06-06","o":179.97,"h":180.12,"l":177.43,"c":179.21,"v":64848400},{"d":"2023-06-07","o":178.44,"h":181.21,"l":177.32,"c":177.82,"v":61944600},{"d":"2023-06-08","o":177.9,"h":180.84,"l":177.46,"c":180.57,"v":50214900},{"d":"2023-06-09","o":181.5,"h":182.23,"l":180.63,"c":180.96,"v":48900000},{"d":"2023-06-12","o":181.27,"h":183.89,"l":180.97,"c":183.79,"v":54274900},{"d":"2023-06-13","o":182.8,"h":184.15,"l":182.44,"c":183.31,"v":54929100},{"d":"2023-06-14","o":183.37,"h":184.39,"l":182.02,"c":183.95,"v":57462900},{"d":"2023-06-15","o":183.96,"h":186.52,"l":183.78,"c":186.01,"v":65433200},{"d":"2023-06-16","o":186.73,"h":186.99,"l":184.27,"c":184.92,"v":101256200},{"d":"2023-06-20","o":184.41,"h":186.1,"l":184.41,"c":185.01,"v":49799100},{"d":"2023-06-21","o":184.9,"h":185.41,"l":182.59,"c":183.96,"v":49515700},{"d":"2023-06-22","o":183.74,"h":187.05,"l":183.67,"c":187,"v":51245300},{"d":"2023-06-23","o":185.55,"h":187.56,"l":185.01,"c":186.68,"v":53117000},{"d":"2023-06-26","o":186.83,"h":188.05,"l":185.23,"c":185.27,"v":48088700},{"d":"2023-06-27","o":185.89,"h":188.39,"l":185.67,"c":188.06,"v":50730800},{"d":"2023-06-28","o":187.93,"h":189.9,"l":187.6,"c":189.25,"v":51216800},{"d":"2023-06-29","o":189.08,"h":190.07,"l":188.94,"c":189.59,"v":46347300},{"d":"2023-06-30","o":191.63,"h":194.48,"l":191.26,"c":193.97,"v":85213200},{"d":"2023-07-03","o":193.78,"h":193.88,"l":191.76,"c":192.46,"v":31458200},{"d":"2023-07-05","o":191.57,"h":192.98,"l":190.62,"c":191.33,"v":46920300},{"d":"2023-07-06","o":189.84,"h":192.02,"l":189.2,"c":191.81,"v":45094300},{"d":"2023-07-07","o":191.41,"h":192.67,"l":190.24,"c":190.68,"v":46815000},{"d":"2023-07-10","o":189.26,"h":189.99,"l":187.04,"c":188.61,"v":59922200},{"d":"2023-07-11","o":189.16,"h":189.3,"l":186.6,"c":188.08,"v":46638100},{"d":"2023-07-12","o":189.68,"h":191.7,"l":188.47,"c":189.77,"v":60750200},{"d":"2023-07-13","o":190.5,"h":191.19,"l":189.78,"c":190.54,"v":41342300},{"d":"2023-07-14","o":190.23,"h":191.18,"l":189.63,"c":190.69,"v":41616200},{"d":"2023-07-17","o":191.9,"h":194.32,"l":191.81,"c":193.99,"v":50520200},{"d":"2023-07-18","o":193.35,"h":194.33,"l":192.42,"c":193.73,"v":48288200},{"d":"2023-07-19","o":193.1,"h":198.23,"l":192.65,"c":195.1,"v":80507300},{"d":"2023-07-20","o":195.09,"h":196.47,"l":192.5,"c":193.13,"v":59581200},{"d":"2023-07-21","o":194.1,"h":194.97,"l":191.23,"c":191.94,"v":71951700},{"d":"2023-07-24","o":193.41,"h":194.91,"l":192.25,"c":192.75,"v":45377800},{"d":"2023-07-25","o":193.33,"h":194.44,"l":192.92,"c":193.62,"v":37283200},{"d":"2023-07-26","o":193.67,"h":195.64,"l":193.32,"c":194.5,"v":47471900},{"d":"2023-07-27","o":196.02,"h":197.2,"l":192.55,"c":193.22,"v":47460200},{"d":"2023-07-28","o":194.67,"h":196.63,"l":194.14,"c":195.83,"v":48291400},{"d":"2023-07-31","o":196.06,"h":196.49,"l":195.26,"c":196.45,"v":38824100},{"d":"2023-08-01","o":196.24,"h":196.73,"l":195.28,"c":195.61,"v":35175100},{"d":"2023-08-02","o":195.04,"h":195.18,"l":191.85,"c":192.58,"v":50389300},{"d":"2023-08-03","o":191.57,"h":192.37,"l":190.69,"c":191.17,"v":61235200},{"d":"2023-08-04","o":185.52,"h":187.38,"l":181.92,"c":181.99,"v":115956800},{"d":"2023-08-07","o":182.13,"h":183.13,"l":177.35,"c":178.85,"v":97576100},{"d":"2023-08-08","o":179.69,"h":180.27,"l":177.58,"c":179.8,"v":67823000},{"d":"2023-08-09","o":180.87,"h":180.93,"l":177.01,"c":178.19,"v":60378500},{"d":"2023-08-10","o":179.48,"h":180.75,"l":177.6,"c":177.97,"v":54686900},{"d":"2023-08-11","o":177.32,"h":178.62,"l":176.55,"c":177.79,"v":52036700},{"d":"2023-08-14","o":177.97,"h":179.69,"l":177.31,"c":179.46,"v":43675600},{"d":"2023-08-15","o":178.88,"h":179.48,"l":177.05,"c":177.45,"v":43622600},{"d":"2023-08-16","o":177.13,"h":178.54,"l":176.5,"c":176.57,"v":46964900},{"d":"2023-08-17","o":177.14,"h":177.51,"l":173.48,"c":174,"v":66062900},{"d":"2023-08-18","o":172.3,"h":175.1,"l":171.96,"c":174.49,"v":61172200},{"d":"2023-08-21","o":175.07,"h":176.13,"l":173.74,"c":175.84,"v":46311900},{"d":"2023-08-22","o":177.06,"h":177.68,"l":176.25,"c":177.23,"v":42038900},{"d":"2023-08-23","o":178.52,"h":181.55,"l":178.33,"c":181.12,"v":52722800},{"d":"2023-08-24","o":180.67,"h":181.1,"l":176.01,"c":176.38,"v":54945800},{"d":"2023-08-25","o":177.38,"h":179.15,"l":175.82,"c":178.61,"v":51449600},{"d":"2023-08-28","o":180.09,"h":180.59,"l":178.55,"c":180.19,"v":43820700},{"d":"2023-08-29","o":179.7,"h":184.9,"l":179.5,"c":184.12,"v":53003900},{"d":"2023-08-30","o":184.94,"h":187.85,"l":184.74,"c":187.65,"v":60813900},{"d":"2023-08-31","o":187.84,"h":189.12,"l":187.48,"c":187.87,"v":60794500},{"d":"2023-09-01","o":189.49,"h":189.92,"l":188.28,"c":189.46,"v":45766500},{"d":"2023-09-05","o":188.28,"h":189.98,"l":187.61,"c":189.7,"v":45280000},{"d":"2023-09-06","o":188.4,"h":188.85,"l":181.47,"c":182.91,"v":81755800},{"d":"2023-09-07","o":175.18,"h":178.21,"l":173.54,"c":177.56,"v":112488800},{"d":"2023-09-08","o":178.35,"h":180.24,"l":177.79,"c":178.18,"v":65551300},{"d":"2023-09-11","o":180.07,"h":180.3,"l":177.34,"c":179.36,"v":58953100},{"d":"2023-09-12","o":179.49,"h":180.13,"l":174.82,"c":176.3,"v":90370200},{"d":"2023-09-13","o":176.51,"h":177.3,"l":173.98,"c":174.21,"v":84267900},{"d":"2023-09-14","o":174,"h":176.1,"l":173.58,"c":175.74,"v":60895800},{"d":"2023-09-15","o":176.48,"h":176.5,"l":173.82,"c":175.01,"v":109259500},{"d":"2023-09-18","o":176.48,"h":179.38,"l":176.17,"c":177.97,"v":67257600},{"d":"2023-09-19","o":177.52,"h":179.63,"l":177.13,"c":179.07,"v":51826900},{"d":"2023-09-20","o":179.26,"h":179.7,"l":175.4,"c":175.49,"v":58436200},{"d":"2023-09-21","o":174.55,"h":176.3,"l":173.86,"c":173.93,"v":63149100},{"d":"2023-09-22","o":174.67,"h":177.08,"l":174.05,"c":174.79,"v":56725400},{"d":"2023-09-25","o":174.2,"h":176.97,"l":174.15,"c":176.08,"v":46172700},{"d":"2023-09-26","o":174.82,"h":175.2,"l":171.66,"c":171.96,"v":64588900},{"d":"2023-09-27","o":172.62,"h":173.04,"l":169.05,"c":170.43,"v":66921800},{"d":"2023-09-28","o":169.34,"h":172.03,"l":167.62,"c":170.69,"v":56294400},{"d":"2023-09-29","o":172.02,"h":173.07,"l":170.34,"c":171.21,"v":51861100},{"d":"2023-10-02","o":171.22,"h":174.3,"l":170.93,"c":173.75,"v":52164500},{"d":"2023-10-03","o":172.26,"h":173.63,"l":170.82,"c":172.4,"v":49594600},{"d":"2023-10-04","o":171.09,"h":174.21,"l":170.97,"c":173.66,"v":53020300},{"d":"2023-10-05","o":173.79,"h":175.45,"l":172.68,"c":174.91,"v":48527900},{"d":"2023-10-06","o":173.8,"h":177.99,"l":173.18,"c":177.49,"v":57266700},{"d":"2023-10-09","o":176.81,"h":179.05,"l":175.8,"c":178.99,"v":42390800},{"d":"2023-10-10","o":178.1,"h":179.72,"l":177.95,"c":178.39,"v":43698000},{"d":"2023-10-11","o":178.2,"h":179.85,"l":177.6,"c":179.8,"v":47551100},{"d":"2023-10-12","o":180.07,"h":182.34,"l":179.04,"c":180.71,"v":56743100},{"d":"2023-10-13","o":181.42,"h":181.93,"l":178.14,"c":178.85,"v":51427100},{"d":"2023-10-16","o":176.75,"h":179.08,"l":176.51,"c":178.72,"v":52517000},{"d":"2023-10-17","o":176.65,"h":178.42,"l":174.8,"c":177.15,"v":57549400},{"d":"2023-10-18","o":175.58,"h":177.58,"l":175.11,"c":175.84,"v":54764400},{"d":"2023-10-19","o":176.04,"h":177.84,"l":175.19,"c":175.46,"v":59302900},{"d":"2023-10-20","o":175.31,"h":175.42,"l":172.64,"c":172.88,"v":64244000},{"d":"2023-10-23","o":170.91,"h":174.01,"l":169.93,"c":173,"v":55980100},{"d":"2023-10-24","o":173.05,"h":173.67,"l":171.45,"c":173.44,"v":43816600},{"d":"2023-10-25","o":171.88,"h":173.06,"l":170.65,"c":171.1,"v":57157000},{"d":"2023-10-26","o":170.37,"h":171.38,"l":165.67,"c":166.89,"v":70625300},{"d":"2023-10-27","o":166.91,"h":168.96,"l":166.83,"c":168.22,"v":58499100},{"d":"2023-10-30","o":169.02,"h":171.17,"l":168.87,"c":170.29,"v":51131000},{"d":"2023-10-31","o":169.35,"h":170.9,"l":167.9,"c":170.77,"v":44846000},{"d":"2023-11-01","o":171,"h":174.23,"l":170.12,"c":173.97,"v":56934900},{"d":"2023-11-02","o":175.52,"h":177.78,"l":175.46,"c":177.57,"v":77334800},{"d":"2023-11-03","o":174.24,"h":176.82,"l":173.35,"c":176.65,"v":79829200},{"d":"2023-11-06","o":176.38,"h":179.43,"l":176.21,"c":179.23,"v":63841300},{"d":"2023-11-07","o":179.18,"h":182.44,"l":178.97,"c":181.82,"v":70530000},{"d":"2023-11-08","o":182.35,"h":183.45,"l":181.59,"c":182.89,"v":49340300},{"d":"2023-11-09","o":182.96,"h":184.12,"l":181.81,"c":182.41,"v":53763500},{"d":"2023-11-10","o":183.97,"h":186.57,"l":183.53,"c":186.4,"v":66133400},{"d":"2023-11-13","o":185.82,"h":186.03,"l":184.21,"c":184.8,"v":43627500},{"d":"2023-11-14","o":187.7,"h":188.11,"l":186.3,"c":187.44,"v":60108400},{"d":"2023-11-15","o":187.85,"h":189.5,"l":187.78,"c":188.01,"v":53790500},{"d":"2023-11-16","o":189.57,"h":190.96,"l":188.65,"c":189.71,"v":54412900},{"d":"2023-11-17","o":190.25,"h":190.38,"l":188.57,"c":189.69,"v":50922700},{"d":"2023-11-20","o":189.89,"h":191.91,"l":189.88,"c":191.45,"v":46505100},{"d":"2023-11-21","o":191.41,"h":191.52,"l":189.74,"c":190.64,"v":38134500},{"d":"2023-11-22","o":191.49,"h":192.93,"l":190.83,"c":191.31,"v":39617700},{"d":"2023-11-24","o":190.87,"h":190.9,"l":189.25,"c":189.97,"v":24048300},{"d":"2023-11-27","o":189.92,"h":190.67,"l":188.9,"c":189.79,"v":40552600},{"d":"2023-11-28","o":189.78,"h":191.08,"l":189.4,"c":190.4,"v":38415400},{"d":"2023-11-29","o":190.9,"h":192.09,"l":188.97,"c":189.37,"v":43014200},{"d":"2023-11-30","o":189.84,"h":190.32,"l":188.19,"c":189.95,"v":48794400},{"d":"2023-12-01","o":190.33,"h":191.56,"l":189.23,"c":191.24,"v":45704800},{"d":"2023-12-04","o":189.98,"h":190.05,"l":187.45,"c":189.43,"v":43389500},{"d":"2023-12-05","o":190.21,"h":194.4,"l":190.18,"c":193.42,"v":66628400},{"d":"2023-12-06","o":194.45,"h":194.76,"l":192.11,"c":192.32,"v":41089700},{"d":"2023-12-07","o":193.63,"h":195,"l":193.59,"c":194.27,"v":47477700},{"d":"2023-12-08","o":194.2,"h":195.99,"l":193.67,"c":195.71,"v":53406400},{"d":"2023-12-11","o":193.11,"h":193.49,"l":191.42,"c":193.18,"v":60943700},{"d":"2023-12-12","o":193.08,"h":194.72,"l":191.72,"c":194.71,"v":52696900},{"d":"2023-12-13","o":195.09,"h":198,"l":194.85,"c":197.96,"v":70404200},{"d":"2023-12-14","o":198.02,"h":199.62,"l":196.16,"c":198.11,"v":66831600},{"d":"2023-12-15","o":197.53,"h":198.4,"l":197,"c":197.57,"v":128538400},{"d":"2023-12-18","o":196.09,"h":196.63,"l":194.39,"c":195.89,"v":55751900},{"d":"2023-12-19","o":196.16,"h":196.95,"l":195.89,"c":196.94,"v":40714100},{"d":"2023-12-20","o":196.9,"h":197.68,"l":194.83,"c":194.83,"v":52242800},{"d":"2023-12-21","o":196.1,"h":197.08,"l":193.5,"c":194.68,"v":46482500},{"d":"2023-12-22","o":195.18,"h":195.41,"l":192.97,"c":193.6,"v":37149600},{"d":"2023-12-26","o":193.61,"h":193.89,"l":192.83,"c":193.05,"v":28919300},{"d":"2023-12-27","o":192.49,"h":193.5,"l":191.09,"c":193.15,"v":48087700},{"d":"2023-12-28","o":194.14,"h":194.66,"l":193.17,"c":193.58,"v":34049900},{"d":"2023-12-29","o":193.9,"h":194.4,"l":191.73,"c":192.53,"v":42672100},{"d":"2024-01-02","o":187.15,"h":188.44,"l":183.89,"c":185.64,"v":82488700},{"d":"2024-01-03","o":184.22,"h":185.88,"l":183.43,"c":184.25,"v":58414500},{"d":"2024-01-04","o":182.15,"h":183.09,"l":180.88,"c":181.91,"v":71983600},{"d":"2024-01-05","o":181.99,"h":182.76,"l":180.17,"c":181.18,"v":62379700},{"d":"2024-01-08","o":182.09,"h":185.6,"l":181.5,"c":185.56,"v":59144500},{"d":"2024-01-09","o":183.92,"h":185.15,"l":182.73,"c":185.14,"v":42841800},{"d":"2024-01-10","o":184.35,"h":186.4,"l":183.92,"c":186.19,"v":46792900},{"d":"2024-01-11","o":186.54,"h":187.05,"l":183.62,"c":185.59,"v":49128400},{"d":"2024-01-12","o":186.06,"h":186.74,"l":185.19,"c":185.92,"v":40477800},{"d":"2024-01-16","o":182.16,"h":184.26,"l":180.93,"c":183.63,"v":65603000},{"d":"2024-01-17","o":181.27,"h":182.93,"l":180.3,"c":182.68,"v":47317400},{"d":"2024-01-18","o":186.09,"h":189.14,"l":185.83,"c":188.63,"v":78005800},{"d":"2024-01-19","o":189.33,"h":191.95,"l":188.82,"c":191.56,"v":68903000},{"d":"2024-01-22","o":192.3,"h":195.33,"l":192.26,"c":193.89,"v":60133900},{"d":"2024-01-23","o":195.02,"h":195.75,"l":193.83,"c":195.18,"v":42355600},{"d":"2024-01-24","o":195.42,"h":196.38,"l":194.34,"c":194.5,"v":53631300},{"d":"2024-01-25","o":195.22,"h":196.27,"l":193.11,"c":194.17,"v":54822100},{"d":"2024-01-26","o":194.27,"h":194.76,"l":191.94,"c":192.42,"v":44594000},{"d":"2024-01-29","o":192.01,"h":192.2,"l":189.58,"c":191.73,"v":47145600},{"d":"2024-01-30","o":190.94,"h":191.8,"l":187.47,"c":188.04,"v":55859400},{"d":"2024-01-31","o":187.04,"h":187.1,"l":184.35,"c":184.4,"v":55467800},{"d":"2024-02-01","o":183.99,"h":186.95,"l":183.82,"c":186.86,"v":64885400},{"d":"2024-02-02","o":179.86,"h":187.33,"l":179.25,"c":185.85,"v":102551700},{"d":"2024-02-05","o":188.15,"h":189.25,"l":185.84,"c":187.68,"v":69668800},{"d":"2024-02-06","o":186.86,"h":189.31,"l":186.77,"c":189.3,"v":43490800},{"d":"2024-02-07","o":190.64,"h":191.05,"l":188.61,"c":189.41,"v":53439000},{"d":"2024-02-08","o":189.39,"h":189.54,"l":187.35,"c":188.32,"v":40962000},{"d":"2024-02-09","o":188.65,"h":189.99,"l":188,"c":188.85,"v":45155200},{"d":"2024-02-12","o":188.42,"h":188.67,"l":186.79,"c":187.15,"v":41781900},{"d":"2024-02-13","o":185.77,"h":186.21,"l":183.51,"c":185.04,"v":56529500},{"d":"2024-02-14","o":185.32,"h":185.53,"l":182.44,"c":184.15,"v":54630500},{"d":"2024-02-15","o":183.55,"h":184.49,"l":181.35,"c":183.86,"v":65434500},{"d":"2024-02-16","o":183.42,"h":184.85,"l":181.67,"c":182.31,"v":49752500},{"d":"2024-02-20","o":181.79,"h":182.43,"l":180,"c":181.56,"v":53665600},{"d":"2024-02-21","o":181.94,"h":182.89,"l":180.66,"c":182.32,"v":41371400},{"d":"2024-02-22","o":183.48,"h":184.96,"l":182.46,"c":184.37,"v":52292200},{"d":"2024-02-23","o":185.01,"h":185.04,"l":182.23,"c":182.52,"v":45119700},{"d":"2024-02-26","o":182.24,"h":182.76,"l":180.65,"c":181.16,"v":40867400},{"d":"2024-02-27","o":181.1,"h":183.92,"l":179.56,"c":182.63,"v":54318900},{"d":"2024-02-28","o":182.51,"h":183.12,"l":180.13,"c":181.42,"v":48953900},{"d":"2024-02-29","o":181.27,"h":182.57,"l":179.53,"c":180.75,"v":136682600},{"d":"2024-03-01","o":179.55,"h":180.53,"l":177.38,"c":179.66,"v":73563100},{"d":"2024-03-04","o":176.15,"h":176.9,"l":173.79,"c":175.1,"v":81510100},{"d":"2024-03-05","o":170.76,"h":172.04,"l":169.62,"c":170.12,"v":95132400},{"d":"2024-03-06","o":171.06,"h":171.24,"l":168.68,"c":169.12,"v":68587700},{"d":"2024-03-07","o":169.15,"h":170.73,"l":168.49,"c":169,"v":71765100},{"d":"2024-03-08","o":169,"h":173.7,"l":168.94,"c":170.73,"v":76267000},{"d":"2024-03-11","o":172.94,"h":174.38,"l":172.05,"c":172.75,"v":60139500},{"d":"2024-03-12","o":173.15,"h":174.03,"l":171.01,"c":173.23,"v":59825400},{"d":"2024-03-13","o":172.77,"h":173.19,"l":170.76,"c":171.13,"v":52488700},{"d":"2024-03-14","o":172.91,"h":174.31,"l":172.05,"c":173,"v":72913500},{"d":"2024-03-15","o":171.17,"h":172.62,"l":170.29,"c":172.62,"v":121752700},{"d":"2024-03-18","o":175.57,"h":177.71,"l":173.52,"c":173.72,"v":75604200},{"d":"2024-03-19","o":174.34,"h":176.61,"l":173.03,"c":176.08,"v":55215200},{"d":"2024-03-20","o":175.72,"h":178.67,"l":175.09,"c":178.67,"v":53423100},{"d":"2024-03-21","o":177.05,"h":177.49,"l":170.84,"c":171.37,"v":106181300},{"d":"2024-03-22","o":171.76,"h":173.05,"l":170.06,"c":172.28,"v":71160100},{"d":"2024-03-25","o":170.57,"h":171.94,"l":169.45,"c":170.85,"v":54288300},{"d":"2024-03-26","o":170,"h":171.42,"l":169.58,"c":169.71,"v":57388400},{"d":"2024-03-27","o":170.41,"h":173.6,"l":170.11,"c":173.31,"v":60273300},{"d":"2024-03-28","o":171.75,"h":172.23,"l":170.51,"c":171.48,"v":65672700},{"d":"2024-04-01","o":171.19,"h":171.25,"l":169.48,"c":170.03,"v":46240500},{"d":"2024-04-02","o":169.08,"h":169.34,"l":168.23,"c":168.84,"v":49329500},{"d":"2024-04-03","o":168.79,"h":170.68,"l":168.58,"c":169.65,"v":47691700},{"d":"2024-04-04","o":170.29,"h":171.92,"l":168.82,"c":168.82,"v":53704400},{"d":"2024-04-05","o":169.59,"h":170.39,"l":168.95,"c":169.58,"v":42104800},{"d":"2024-04-08","o":169.03,"h":169.2,"l":168.24,"c":168.45,"v":37425500},{"d":"2024-04-09","o":168.7,"h":170.08,"l":168.35,"c":169.67,"v":42373800},{"d":"2024-04-10","o":168.8,"h":169.09,"l":167.11,"c":167.78,"v":49709300},{"d":"2024-04-11","o":168.34,"h":175.46,"l":168.16,"c":175.04,"v":91070300},{"d":"2024-04-12","o":174.26,"h":178.36,"l":174.21,"c":176.55,"v":101670900},{"d":"2024-04-15","o":175.36,"h":176.63,"l":172.5,"c":172.69,"v":73531800},{"d":"2024-04-16","o":171.75,"h":173.76,"l":168.27,"c":169.38,"v":73711200},{"d":"2024-04-17","o":169.61,"h":170.65,"l":168,"c":168,"v":50901200},{"d":"2024-04-18","o":168.03,"h":168.64,"l":166.55,"c":167.04,"v":43122900},{"d":"2024-04-19","o":166.21,"h":166.4,"l":164.08,"c":165,"v":68149400},{"d":"2024-04-22","o":165.52,"h":167.26,"l":164.77,"c":165.84,"v":48116400},{"d":"2024-04-23","o":165.35,"h":167.05,"l":164.92,"c":166.9,"v":49537800},{"d":"2024-04-24","o":166.54,"h":169.3,"l":166.21,"c":169.02,"v":48251800},{"d":"2024-04-25","o":169.53,"h":170.61,"l":168.15,"c":169.89,"v":50558300},{"d":"2024-04-26","o":169.88,"h":171.34,"l":169.18,"c":169.3,"v":44838400},{"d":"2024-04-29","o":173.37,"h":176.03,"l":173.1,"c":173.5,"v":68169400},{"d":"2024-04-30","o":173.33,"h":174.99,"l":170,"c":170.33,"v":65934800},{"d":"2024-05-01","o":169.58,"h":172.71,"l":169.11,"c":169.3,"v":50383100},{"d":"2024-05-02","o":172.51,"h":173.42,"l":170.89,"c":173.03,"v":94214900},{"d":"2024-05-03","o":186.65,"h":187,"l":182.66,"c":183.38,"v":163224100},{"d":"2024-05-06","o":182.35,"h":184.2,"l":180.42,"c":181.71,"v":78569700},{"d":"2024-05-07","o":183.45,"h":184.9,"l":181.32,"c":182.4,"v":77305800},{"d":"2024-05-08","o":182.85,"h":183.07,"l":181.45,"c":182.74,"v":45057100},{"d":"2024-05-09","o":182.56,"h":184.66,"l":182.11,"c":184.57,"v":48983000},{"d":"2024-05-10","o":184.9,"h":185.09,"l":182.13,"c":183.05,"v":50759500},{"d":"2024-05-13","o":185.44,"h":187.1,"l":184.62,"c":186.28,"v":72044800},{"d":"2024-05-14","o":187.51,"h":188.3,"l":186.29,"c":187.43,"v":52393600},{"d":"2024-05-15","o":187.91,"h":190.65,"l":187.37,"c":189.72,"v":70400000},{"d":"2024-05-16","o":190.47,"h":191.1,"l":189.66,"c":189.84,"v":52845200},{"d":"2024-05-17","o":189.51,"h":190.81,"l":189.18,"c":189.87,"v":41282900},{"d":"2024-05-20","o":189.33,"h":191.92,"l":189.01,"c":191.04,"v":44361300},{"d":"2024-05-21","o":191.09,"h":192.73,"l":190.92,"c":192.35,"v":42309400},{"d":"2024-05-22","o":192.27,"h":192.82,"l":190.27,"c":190.9,"v":34648500},{"d":"2024-05-23","o":190.98,"h":191,"l":186.63,"c":186.88,"v":51005900},{"d":"2024-05-24","o":188.82,"h":190.58,"l":188.04,"c":189.98,"v":36327000},{"d":"2024-05-28","o":191.51,"h":193,"l":189.1,"c":189.99,"v":52280100},{"d":"2024-05-29","o":189.61,"h":192.25,"l":189.51,"c":190.29,"v":53068000},{"d":"2024-05-30","o":190.76,"h":192.18,"l":190.63,"c":191.29,"v":49889100},{"d":"2024-05-31","o":191.44,"h":192.57,"l":189.91,"c":192.25,"v":75158300},{"d":"2024-06-03","o":192.9,"h":194.99,"l":192.52,"c":194.03,"v":50080500},{"d":"2024-06-04","o":194.64,"h":195.32,"l":193.03,"c":194.35,"v":47471400},{"d":"2024-06-05","o":195.4,"h":196.9,"l":194.87,"c":195.87,"v":54156800},{"d":"2024-06-06","o":195.69,"h":196.5,"l":194.17,"c":194.48,"v":41181800},{"d":"2024-06-07","o":194.65,"h":196.94,"l":194.14,"c":196.89,"v":53103900},{"d":"2024-06-10","o":196.9,"h":197.3,"l":192.15,"c":193.12,"v":97010200},{"d":"2024-06-11","o":193.65,"h":207.16,"l":193.63,"c":207.15,"v":172373300},{"d":"2024-06-12","o":207.37,"h":220.2,"l":206.9,"c":213.07,"v":198134300},{"d":"2024-06-13","o":214.74,"h":216.75,"l":211.6,"c":214.24,"v":97862700},{"d":"2024-06-14","o":213.85,"h":215.17,"l":211.3,"c":212.49,"v":70122700},{"d":"2024-06-17","o":213.37,"h":218.95,"l":212.72,"c":216.67,"v":93728300},{"d":"2024-06-18","o":217.59,"h":218.63,"l":213,"c":214.29,"v":79943300},{"d":"2024-06-20","o":213.93,"h":214.24,"l":208.85,"c":209.68,"v":86172500},{"d":"2024-06-21","o":210.39,"h":211.89,"l":207.11,"c":207.49,"v":241805100},{"d":"2024-06-24","o":207.72,"h":212.7,"l":206.59,"c":208.14,"v":80727000},{"d":"2024-06-25","o":209.15,"h":211.38,"l":208.61,"c":209.07,"v":55549700},{"d":"2024-06-26","o":211.5,"h":214.86,"l":210.64,"c":213.25,"v":66213200},{"d":"2024-06-27","o":214.69,"h":215.74,"l":212.35,"c":214.1,"v":49772700},{"d":"2024-06-28","o":215.77,"h":216.07,"l":210.3,"c":210.62,"v":82542700},{"d":"2024-07-01","o":212.09,"h":217.51,"l":211.92,"c":216.75,"v":60402900},{"d":"2024-07-02","o":216.15,"h":220.38,"l":215.1,"c":220.27,"v":58046200},{"d":"2024-07-03","o":220,"h":221.55,"l":219.03,"c":221.55,"v":37369800},{"d":"2024-07-05","o":221.65,"h":226.45,"l":221.65,"c":226.34,"v":60412400},{"d":"2024-07-08","o":227.09,"h":227.85,"l":223.25,"c":227.82,"v":59085900},{"d":"2024-07-09","o":227.93,"h":229.4,"l":226.37,"c":228.68,"v":48076100},{"d":"2024-07-10","o":229.3,"h":233.08,"l":229.25,"c":232.98,"v":62627700},{"d":"2024-07-11","o":231.39,"h":232.39,"l":225.77,"c":227.57,"v":64710600},{"d":"2024-07-12","o":228.92,"h":232.64,"l":228.68,"c":230.54,"v":53046500},{"d":"2024-07-15","o":236.48,"h":237.23,"l":233.09,"c":234.4,"v":62631300},{"d":"2024-07-16","o":235,"h":236.27,"l":232.33,"c":234.82,"v":43234300},{"d":"2024-07-17","o":229.45,"h":231.46,"l":226.64,"c":228.88,"v":57345900},{"d":"2024-07-18","o":230.28,"h":230.44,"l":222.27,"c":224.18,"v":66034600},{"d":"2024-07-19","o":224.82,"h":226.8,"l":223.28,"c":224.31,"v":49151500},{"d":"2024-07-22","o":227.01,"h":227.78,"l":223.09,"c":223.96,"v":48201800},{"d":"2024-07-23","o":224.37,"h":226.94,"l":222.68,"c":225.01,"v":39960300},{"d":"2024-07-24","o":224,"h":224.8,"l":217.13,"c":218.54,"v":61777600},{"d":"2024-07-25","o":218.93,"h":220.85,"l":214.62,"c":217.49,"v":51391200},{"d":"2024-07-26","o":218.7,"h":219.49,"l":216.01,"c":217.96,"v":41601300},{"d":"2024-07-29","o":216.96,"h":219.3,"l":215.75,"c":218.24,"v":36311800},{"d":"2024-07-30","o":219.19,"h":220.33,"l":216.12,"c":218.8,"v":41643800},{"d":"2024-07-31","o":221.44,"h":223.82,"l":220.63,"c":222.08,"v":50036300},{"d":"2024-08-01","o":224.37,"h":224.48,"l":217.02,"c":218.36,"v":62501000},{"d":"2024-08-02","o":219.15,"h":225.6,"l":217.71,"c":219.86,"v":105568600},{"d":"2024-08-05","o":199.09,"h":213.5,"l":196,"c":209.27,"v":119548600},{"d":"2024-08-06","o":205.3,"h":209.99,"l":201.07,"c":207.23,"v":69660500},{"d":"2024-08-07","o":206.9,"h":213.64,"l":206.39,"c":209.82,"v":63516400},{"d":"2024-08-08","o":213.11,"h":214.2,"l":208.83,"c":213.31,"v":47161100},{"d":"2024-08-09","o":212.1,"h":216.78,"l":211.97,"c":216.24,"v":42201600},{"d":"2024-08-12","o":216.07,"h":219.51,"l":215.6,"c":217.53,"v":38028100},{"d":"2024-08-13","o":219.01,"h":221.89,"l":219.01,"c":221.27,"v":44155300},{"d":"2024-08-14","o":220.57,"h":223.03,"l":219.7,"c":221.72,"v":41960600},{"d":"2024-08-15","o":224.6,"h":225.35,"l":222.76,"c":224.72,"v":46414000},{"d":"2024-08-16","o":223.92,"h":226.83,"l":223.65,"c":226.05,"v":44340200},{"d":"2024-08-19","o":225.72,"h":225.99,"l":223.04,"c":225.89,"v":40687800},{"d":"2024-08-20","o":225.77,"h":227.17,"l":225.45,"c":226.51,"v":30299000},{"d":"2024-08-21","o":226.52,"h":227.98,"l":225.05,"c":226.4,"v":34765500},{"d":"2024-08-22","o":227.79,"h":228.34,"l":223.9,"c":224.53,"v":43695300},{"d":"2024-08-23","o":225.66,"h":228.22,"l":224.33,"c":226.84,"v":38677300},{"d":"2024-08-26","o":226.76,"h":227.28,"l":223.89,"c":227.18,"v":30602200},{"d":"2024-08-27","o":226,"h":228.85,"l":224.89,"c":228.03,"v":35934600},{"d":"2024-08-28","o":227.92,"h":229.86,"l":225.68,"c":226.49,"v":38052200},{"d":"2024-08-29","o":230.1,"h":232.92,"l":228.88,"c":229.79,"v":51906300},{"d":"2024-08-30","o":230.19,"h":230.4,"l":227.48,"c":229,"v":52990800},{"d":"2024-09-03","o":228.55,"h":229,"l":221.17,"c":222.77,"v":50190600},{"d":"2024-09-04","o":221.66,"h":221.78,"l":217.48,"c":220.85,"v":43840200},{"d":"2024-09-05","o":221.63,"h":225.48,"l":221.52,"c":222.38,"v":36615400},{"d":"2024-09-06","o":223.95,"h":225.24,"l":219.77,"c":220.82,"v":48423000},{"d":"2024-09-09","o":220.82,"h":221.27,"l":216.71,"c":220.91,"v":67180000},{"d":"2024-09-10","o":218.92,"h":221.48,"l":216.73,"c":220.11,"v":51591000},{"d":"2024-09-11","o":221.46,"h":223.09,"l":217.89,"c":222.66,"v":44587100},{"d":"2024-09-12","o":222.5,"h":223.55,"l":219.82,"c":222.77,"v":37455600},{"d":"2024-09-13","o":223.58,"h":224.04,"l":221.91,"c":222.5,"v":36766600},{"d":"2024-09-16","o":216.54,"h":217.22,"l":213.92,"c":216.32,"v":59357400},{"d":"2024-09-17","o":215.75,"h":216.9,"l":214.5,"c":216.79,"v":45519300},{"d":"2024-09-18","o":217.55,"h":222.71,"l":217.54,"c":220.69,"v":59894900},{"d":"2024-09-19","o":224.99,"h":229.82,"l":224.63,"c":228.87,"v":66781300},{"d":"2024-09-20","o":229.97,"h":233.09,"l":227.62,"c":228.2,"v":318679900},{"d":"2024-09-23","o":227.34,"h":229.45,"l":225.81,"c":226.47,"v":54146000},{"d":"2024-09-24","o":228.65,"h":229.35,"l":225.73,"c":227.37,"v":43556100},{"d":"2024-09-25","o":224.93,"h":227.29,"l":224.02,"c":226.37,"v":42308700},{"d":"2024-09-26","o":227.3,"h":228.5,"l":225.41,"c":227.52,"v":36636700},{"d":"2024-09-27","o":228.46,"h":229.52,"l":227.3,"c":227.79,"v":34026000},{"d":"2024-09-30","o":230.04,"h":233,"l":229.65,"c":233,"v":54541900},{"d":"2024-10-01","o":229.52,"h":229.65,"l":223.74,"c":226.21,"v":63285000},{"d":"2024-10-02","o":225.89,"h":227.37,"l":223.02,"c":226.78,"v":32880600},{"d":"2024-10-03","o":225.14,"h":226.81,"l":223.32,"c":225.67,"v":34044200},{"d":"2024-10-04","o":227.9,"h":228,"l":224.13,"c":226.8,"v":37245100},{"d":"2024-10-07","o":224.5,"h":225.69,"l":221.33,"c":221.69,"v":39505400},{"d":"2024-10-08","o":224.3,"h":225.98,"l":223.25,"c":225.77,"v":31855700},{"d":"2024-10-09","o":225.23,"h":229.75,"l":224.83,"c":229.54,"v":33591100},{"d":"2024-10-10","o":227.78,"h":229.5,"l":227.17,"c":229.04,"v":28183500},{"d":"2024-10-11","o":229.3,"h":229.41,"l":227.34,"c":227.55,"v":31759200},{"d":"2024-10-14","o":228.7,"h":231.73,"l":228.6,"c":231.3,"v":39882100},{"d":"2024-10-15","o":233.61,"h":237.49,"l":232.37,"c":233.85,"v":64751400},{"d":"2024-10-16","o":231.6,"h":232.12,"l":229.84,"c":231.78,"v":34082200},{"d":"2024-10-17","o":233.43,"h":233.85,"l":230.52,"c":232.15,"v":32993800},{"d":"2024-10-18","o":236.18,"h":236.18,"l":234.01,"c":235,"v":46431500},{"d":"2024-10-21","o":234.45,"h":236.85,"l":234.45,"c":236.48,"v":36254500},{"d":"2024-10-22","o":233.89,"h":236.22,"l":232.6,"c":235.86,"v":38846600},{"d":"2024-10-23","o":234.08,"h":235.14,"l":227.76,"c":230.76,"v":52287000},{"d":"2024-10-24","o":229.98,"h":230.82,"l":228.41,"c":230.57,"v":31109500},{"d":"2024-10-25","o":229.74,"h":233.22,"l":229.57,"c":231.41,"v":38802300},{"d":"2024-10-28","o":233.32,"h":234.73,"l":232.55,"c":233.4,"v":36087100},{"d":"2024-10-29","o":233.1,"h":234.33,"l":232.32,"c":233.67,"v":35417200},{"d":"2024-10-30","o":232.61,"h":233.47,"l":229.55,"c":230.1,"v":47070900},{"d":"2024-10-31","o":229.34,"h":229.83,"l":225.37,"c":225.91,"v":64370100},{"d":"2024-11-01","o":220.97,"h":225.35,"l":220.27,"c":222.91,"v":65276700},{"d":"2024-11-04","o":220.99,"h":222.79,"l":219.71,"c":222.01,"v":44944500},{"d":"2024-11-05","o":221.8,"h":223.95,"l":221.14,"c":223.45,"v":28111300},{"d":"2024-11-06","o":222.61,"h":226.07,"l":221.19,"c":222.72,"v":54561100},{"d":"2024-11-07","o":224.63,"h":227.88,"l":224.57,"c":227.48,"v":42137700},{"d":"2024-11-08","o":227.17,"h":228.66,"l":226.41,"c":226.96,"v":38328800},{"d":"2024-11-11","o":225,"h":225.7,"l":221.5,"c":224.23,"v":42005600},{"d":"2024-11-12","o":224.55,"h":225.59,"l":223.36,"c":224.23,"v":40398300},{"d":"2024-11-13","o":224.01,"h":226.65,"l":222.76,"c":225.12,"v":48566200},{"d":"2024-11-14","o":225.02,"h":228.87,"l":225,"c":228.22,"v":44923900},{"d":"2024-11-15","o":226.4,"h":226.92,"l":224.27,"c":225,"v":47923700},{"d":"2024-11-18","o":225.25,"h":229.74,"l":225.17,"c":228.02,"v":44633700},{"d":"2024-11-19","o":226.98,"h":230.16,"l":226.66,"c":228.28,"v":36211800},{"d":"2024-11-20","o":228.06,"h":229.93,"l":225.89,"c":229,"v":35169600},{"d":"2024-11-21","o":228.88,"h":230.16,"l":225.71,"c":228.52,"v":42108300},{"d":"2024-11-22","o":228.06,"h":230.72,"l":228.06,"c":229.87,"v":38168300},{"d":"2024-11-25","o":231.46,"h":233.25,"l":229.74,"c":232.87,"v":90152800},{"d":"2024-11-26","o":233.33,"h":235.57,"l":233.33,"c":235.06,"v":45986200},{"d":"2024-11-27","o":234.47,"h":235.69,"l":233.81,"c":234.93,"v":33498400},{"d":"2024-11-29","o":234.81,"h":237.81,"l":233.97,"c":237.33,"v":28481400},{"d":"2024-12-02","o":237.27,"h":240.79,"l":237.16,"c":239.59,"v":48137100},{"d":"2024-12-03","o":239.81,"h":242.76,"l":238.9,"c":242.65,"v":38861000},{"d":"2024-12-04","o":242.87,"h":244.11,"l":241.25,"c":243.01,"v":44383900},{"d":"2024-12-05","o":243.99,"h":244.54,"l":242.13,"c":243.04,"v":40033900},{"d":"2024-12-06","o":242.91,"h":244.63,"l":242.08,"c":242.84,"v":36870600},{"d":"2024-12-09","o":241.83,"h":247.24,"l":241.75,"c":246.75,"v":44649200},{"d":"2024-12-10","o":246.89,"h":248.21,"l":245.34,"c":247.77,"v":36914800},{"d":"2024-12-11","o":247.96,"h":250.8,"l":246.26,"c":246.49,"v":45205800},{"d":"2024-12-12","o":246.89,"h":248.74,"l":245.68,"c":247.96,"v":32777500},{"d":"2024-12-13","o":247.82,"h":249.29,"l":246.24,"c":248.13,"v":33155300},{"d":"2024-12-16","o":247.99,"h":251.38,"l":247.65,"c":251.04,"v":51694800},{"d":"2024-12-17","o":250.08,"h":253.83,"l":249.78,"c":253.48,"v":51356400},{"d":"2024-12-18","o":252.16,"h":254.28,"l":247.74,"c":248.05,"v":56774100},{"d":"2024-12-19","o":247.5,"h":252,"l":247.09,"c":249.79,"v":60882300},{"d":"2024-12-20","o":248.04,"h":255,"l":245.69,"c":254.49,"v":147495300},{"d":"2024-12-23","o":254.77,"h":255.65,"l":253.45,"c":255.27,"v":40858800},{"d":"2024-12-24","o":255.49,"h":258.21,"l":255.29,"c":258.2,"v":23234700},{"d":"2024-12-26","o":258.19,"h":260.1,"l":257.63,"c":259.02,"v":27237100},{"d":"2024-12-27","o":257.83,"h":258.7,"l":253.06,"c":255.59,"v":42355300},{"d":"2024-12-30","o":252.23,"h":253.5,"l":250.75,"c":252.2,"v":35557500},{"d":"2024-12-31","o":252.44,"h":253.28,"l":249.43,"c":250.42,"v":39480700},{"d":"2025-01-02","o":248.93,"h":249.1,"l":241.82,"c":243.85,"v":55740700},{"d":"2025-01-03","o":243.36,"h":244.18,"l":241.89,"c":243.36,"v":40244100},{"d":"2025-01-06","o":244.31,"h":247.33,"l":243.2,"c":245,"v":45045600},{"d":"2025-01-07","o":242.98,"h":245.55,"l":241.35,"c":242.21,"v":40856000},{"d":"2025-01-08","o":241.92,"h":243.71,"l":240.05,"c":242.7,"v":37628900},{"d":"2025-01-10","o":240.01,"h":240.16,"l":233,"c":236.85,"v":61710900},{"d":"2025-01-13","o":233.53,"h":234.67,"l":229.72,"c":234.4,"v":49630700},{"d":"2025-01-14","o":234.75,"h":236.12,"l":232.47,"c":233.28,"v":39435300},{"d":"2025-01-15","o":234.64,"h":238.96,"l":234.43,"c":237.87,"v":39832000},{"d":"2025-01-16","o":237.35,"h":238.01,"l":228.03,"c":228.26,"v":71759100},{"d":"2025-01-17","o":232.12,"h":232.29,"l":228.48,"c":229.98,"v":68488300},{"d":"2025-01-21","o":224,"h":224.42,"l":219.38,"c":222.64,"v":98070400},{"d":"2025-01-22","o":219.79,"h":224.12,"l":219.79,"c":223.83,"v":64126500},{"d":"2025-01-23","o":224.74,"h":227.03,"l":222.3,"c":223.66,"v":60234800},{"d":"2025-01-24","o":224.78,"h":225.63,"l":221.41,"c":222.78,"v":54697900},{"d":"2025-01-27","o":224.02,"h":232.15,"l":223.98,"c":229.86,"v":94863400},{"d":"2025-01-28","o":230.85,"h":240.19,"l":230.81,"c":238.26,"v":75707600},{"d":"2025-01-29","o":234.12,"h":239.86,"l":234.01,"c":239.36,"v":45486100},{"d":"2025-01-30","o":238.67,"h":240.79,"l":237.21,"c":237.59,"v":55658300},{"d":"2025-01-31","o":247.19,"h":247.19,"l":233.44,"c":236,"v":100959800},{"d":"2025-02-03","o":229.99,"h":231.83,"l":225.7,"c":228.01,"v":73063300},{"d":"2025-02-04","o":227.25,"h":233.13,"l":226.65,"c":232.8,"v":45067300},{"d":"2025-02-05","o":228.53,"h":232.67,"l":228.27,"c":232.47,"v":39620300},{"d":"2025-02-06","o":231.29,"h":233.8,"l":230.43,"c":233.22,"v":29925300},{"d":"2025-02-07","o":232.6,"h":234,"l":227.26,"c":227.63,"v":39707200},{"d":"2025-02-10","o":229.57,"h":230.59,"l":227.2,"c":227.65,"v":33115600},{"d":"2025-02-11","o":228.2,"h":235.23,"l":228.13,"c":232.62,"v":53718400},{"d":"2025-02-12","o":231.2,"h":236.96,"l":230.68,"c":236.87,"v":45243300},{"d":"2025-02-13","o":236.91,"h":242.34,"l":235.57,"c":241.53,"v":53614100},{"d":"2025-02-14","o":241.25,"h":245.55,"l":240.99,"c":244.6,"v":40896200},{"d":"2025-02-18","o":244.15,"h":245.18,"l":241.84,"c":244.47,"v":48822500},{"d":"2025-02-19","o":244.66,"h":246.01,"l":243.16,"c":244.87,"v":32204200},{"d":"2025-02-20","o":244.94,"h":246.78,"l":244.29,"c":245.83,"v":32316900},{"d":"2025-02-21","o":245.95,"h":248.69,"l":245.22,"c":245.55,"v":53197400},{"d":"2025-02-24","o":244.93,"h":248.86,"l":244.42,"c":247.1,"v":51326400},{"d":"2025-02-25","o":248,"h":250,"l":244.91,"c":247.04,"v":48013300},{"d":"2025-02-26","o":244.33,"h":244.98,"l":239.13,"c":240.36,"v":44433600},{"d":"2025-02-27","o":239.41,"h":242.46,"l":237.06,"c":237.3,"v":41153600},{"d":"2025-02-28","o":236.95,"h":242.09,"l":230.2,"c":241.84,"v":56833400},{"d":"2025-03-03","o":241.79,"h":244.03,"l":236.11,"c":238.03,"v":47184000},{"d":"2025-03-04","o":237.71,"h":240.07,"l":234.68,"c":235.93,"v":53798100},{"d":"2025-03-05","o":235.42,"h":236.55,"l":229.23,"c":235.74,"v":47227600},{"d":"2025-03-06","o":234.44,"h":237.86,"l":233.16,"c":235.33,"v":45170400},{"d":"2025-03-07","o":235.11,"h":241.37,"l":234.76,"c":239.07,"v":46273600},{"d":"2025-03-10","o":235.54,"h":236.16,"l":224.22,"c":227.48,"v":72071200},{"d":"2025-03-11","o":223.81,"h":225.84,"l":217.45,"c":220.84,"v":76137400},{"d":"2025-03-12","o":220.14,"h":221.75,"l":214.91,"c":216.98,"v":62547500},{"d":"2025-03-13","o":215.95,"h":216.84,"l":208.42,"c":209.68,"v":61368300},{"d":"2025-03-14","o":211.25,"h":213.95,"l":209.58,"c":213.49,"v":60107600},{"d":"2025-03-17","o":213.31,"h":215.22,"l":209.97,"c":214,"v":48073400},{"d":"2025-03-18","o":214.16,"h":215.15,"l":211.49,"c":212.69,"v":42432400},{"d":"2025-03-19","o":214.22,"h":218.76,"l":213.75,"c":215.24,"v":54385400},{"d":"2025-03-20","o":213.99,"h":217.49,"l":212.22,"c":214.1,"v":48862900},{"d":"2025-03-21","o":211.56,"h":218.84,"l":211.28,"c":218.27,"v":94127800},{"d":"2025-03-24","o":221,"h":221.48,"l":218.58,"c":220.73,"v":44299500},{"d":"2025-03-25","o":220.77,"h":224.1,"l":220.08,"c":223.75,"v":34493600},{"d":"2025-03-26","o":223.51,"h":225.02,"l":220.47,"c":221.53,"v":34466100},{"d":"2025-03-27","o":221.39,"h":224.99,"l":220.56,"c":223.85,"v":37094800},{"d":"2025-03-28","o":221.67,"h":223.81,"l":217.68,"c":217.9,"v":39818600},{"d":"2025-03-31","o":217.01,"h":225.62,"l":216.23,"c":222.13,"v":65299300},{"d":"2025-04-01","o":219.81,"h":223.68,"l":218.9,"c":223.19,"v":36412700},{"d":"2025-04-02","o":221.32,"h":225.19,"l":221.02,"c":223.89,"v":35905900},{"d":"2025-04-03","o":205.54,"h":207.49,"l":201.25,"c":203.19,"v":103419000},{"d":"2025-04-04","o":193.89,"h":199.88,"l":187.34,"c":188.38,"v":125910900},{"d":"2025-04-07","o":177.2,"h":194.15,"l":174.62,"c":181.46,"v":160466300},{"d":"2025-04-08","o":186.7,"h":190.34,"l":169.21,"c":172.42,"v":120859500},{"d":"2025-04-09","o":171.95,"h":200.61,"l":171.89,"c":198.85,"v":184395900},{"d":"2025-04-10","o":189.07,"h":194.78,"l":183,"c":190.42,"v":121880000},{"d":"2025-04-11","o":186.1,"h":199.54,"l":186.06,"c":198.15,"v":87435900},{"d":"2025-04-14","o":211.44,"h":212.94,"l":201.16,"c":202.52,"v":101352900},{"d":"2025-04-15","o":201.86,"h":203.51,"l":199.8,"c":202.14,"v":51343900},{"d":"2025-04-16","o":198.36,"h":200.7,"l":192.37,"c":194.27,"v":59732400},{"d":"2025-04-17","o":197.2,"h":198.83,"l":194.42,"c":196.98,"v":52164700},{"d":"2025-04-21","o":193.27,"h":193.8,"l":189.81,"c":193.16,"v":46742500},{"d":"2025-04-22","o":196.12,"h":201.59,"l":195.97,"c":199.74,"v":52976400},{"d":"2025-04-23","o":206,"h":208,"l":202.8,"c":204.6,"v":52929200},{"d":"2025-04-24","o":204.89,"h":208.83,"l":202.94,"c":208.37,"v":47311000},{"d":"2025-04-25","o":206.37,"h":209.75,"l":206.2,"c":209.28,"v":38222300},{"d":"2025-04-28","o":210,"h":211.5,"l":207.46,"c":210.14,"v":38743100},{"d":"2025-04-29","o":208.69,"h":212.24,"l":208.37,"c":211.21,"v":36827600},{"d":"2025-04-30","o":209.3,"h":213.58,"l":206.67,"c":212.5,"v":52286500},{"d":"2025-05-01","o":209.08,"h":214.56,"l":208.9,"c":213.32,"v":57365700},{"d":"2025-05-02","o":206.09,"h":206.99,"l":202.16,"c":205.35,"v":101010600},{"d":"2025-05-05","o":203.1,"h":204.1,"l":198.21,"c":198.89,"v":69018500},{"d":"2025-05-06","o":198.21,"h":200.65,"l":197.02,"c":198.51,"v":51216500},{"d":"2025-05-07","o":199.17,"h":199.44,"l":193.25,"c":196.25,"v":68536700},{"d":"2025-05-08","o":197.72,"h":200.05,"l":194.68,"c":197.49,"v":50478900},{"d":"2025-05-09","o":199,"h":200.54,"l":197.54,"c":198.53,"v":36453900},{"d":"2025-05-12","o":210.97,"h":211.27,"l":206.75,"c":210.79,"v":63775800},{"d":"2025-05-13","o":210.43,"h":213.4,"l":209,"c":212.93,"v":51909300},{"d":"2025-05-14","o":212.43,"h":213.94,"l":210.58,"c":212.33,"v":49325800},{"d":"2025-05-15","o":210.95,"h":212.96,"l":209.54,"c":211.45,"v":45029500},{"d":"2025-05-16","o":212.36,"h":212.57,"l":209.77,"c":211.26,"v":54737900},{"d":"2025-05-19","o":207.91,"h":209.48,"l":204.26,"c":208.78,"v":46140500},{"d":"2025-05-20","o":207.67,"h":208.47,"l":205.03,"c":206.86,"v":42496600},{"d":"2025-05-21","o":205.17,"h":207.04,"l":200.71,"c":202.09,"v":59211800},{"d":"2025-05-22","o":200.71,"h":202.75,"l":199.7,"c":201.36,"v":46742400},{"d":"2025-05-23","o":193.67,"h":197.7,"l":193.46,"c":195.27,"v":78432900},{"d":"2025-05-27","o":198.3,"h":200.74,"l":197.43,"c":200.21,"v":56288500},{"d":"2025-05-28","o":200.59,"h":202.73,"l":199.9,"c":200.42,"v":45339700},{"d":"2025-05-29","o":203.58,"h":203.81,"l":198.51,"c":199.95,"v":51396800},{"d":"2025-05-30","o":199.37,"h":201.96,"l":196.78,"c":200.85,"v":70819900},{"d":"2025-06-02","o":200.28,"h":202.13,"l":200.12,"c":201.7,"v":35423300},{"d":"2025-06-03","o":201.35,"h":203.77,"l":200.96,"c":203.27,"v":46381600},{"d":"2025-06-04","o":202.91,"h":206.24,"l":202.1,"c":202.82,"v":43604000},{"d":"2025-06-05","o":203.5,"h":204.75,"l":200.15,"c":200.63,"v":55126100},{"d":"2025-06-06","o":203,"h":205.7,"l":202.05,"c":203.92,"v":46607700},{"d":"2025-06-09","o":204.39,"h":206,"l":200.02,"c":201.45,"v":72862600},{"d":"2025-06-10","o":200.6,"h":204.35,"l":200.57,"c":202.67,"v":54672600},{"d":"2025-06-11","o":203.5,"h":204.5,"l":198.41,"c":198.78,"v":60989900},{"d":"2025-06-12","o":199.08,"h":199.68,"l":197.36,"c":199.2,"v":43904600},{"d":"2025-06-13","o":199.73,"h":200.37,"l":195.7,"c":196.45,"v":51447300},{"d":"2025-06-16","o":197.3,"h":198.69,"l":196.56,"c":198.42,"v":43020700},{"d":"2025-06-17","o":197.2,"h":198.39,"l":195.21,"c":195.64,"v":38856200},{"d":"2025-06-18","o":195.94,"h":197.57,"l":195.07,"c":196.58,"v":45394700},{"d":"2025-06-20","o":198.24,"h":201.7,"l":196.86,"c":201,"v":96813500},{"d":"2025-06-23","o":201.63,"h":202.3,"l":198.96,"c":201.5,"v":55814300},{"d":"2025-06-24","o":202.59,"h":203.44,"l":200.2,"c":200.3,"v":54064000},{"d":"2025-06-25","o":201.45,"h":203.67,"l":200.62,"c":201.56,"v":39525700},{"d":"2025-06-26","o":201.43,"h":202.64,"l":199.46,"c":201,"v":50799100},{"d":"2025-06-27","o":201.89,"h":203.22,"l":200,"c":201.08,"v":73188600},{"d":"2025-06-30","o":202.01,"h":207.39,"l":199.26,"c":205.17,"v":91912800},{"d":"2025-07-01","o":206.67,"h":210.19,"l":206.14,"c":207.82,"v":78788900},{"d":"2025-07-02","o":208.91,"h":213.34,"l":208.14,"c":212.44,"v":67941800},{"d":"2025-07-03","o":212.15,"h":214.65,"l":211.81,"c":213.55,"v":34955800},{"d":"2025-07-07","o":212.68,"h":216.23,"l":208.8,"c":209.95,"v":50229000},{"d":"2025-07-08","o":210.1,"h":211.43,"l":208.45,"c":210.01,"v":42848900},{"d":"2025-07-09","o":209.53,"h":211.33,"l":207.22,"c":211.14,"v":48749400},{"d":"2025-07-10","o":210.51,"h":213.48,"l":210.03,"c":212.41,"v":44443600},{"d":"2025-07-11","o":210.57,"h":212.13,"l":209.86,"c":211.16,"v":39765800},{"d":"2025-07-14","o":209.93,"h":210.91,"l":207.54,"c":208.62,"v":38840100},{"d":"2025-07-15","o":209.22,"h":211.89,"l":208.92,"c":209.11,"v":42296300},{"d":"2025-07-16","o":210.3,"h":212.4,"l":208.64,"c":210.16,"v":47490500},{"d":"2025-07-17","o":210.57,"h":211.8,"l":209.59,"c":210.02,"v":48068100},{"d":"2025-07-18","o":210.87,"h":211.79,"l":209.7,"c":211.18,"v":48974600},{"d":"2025-07-21","o":212.1,"h":215.78,"l":211.63,"c":212.48,"v":51377400},{"d":"2025-07-22","o":213.14,"h":214.95,"l":212.23,"c":214.4,"v":46404100},{"d":"2025-07-23","o":215,"h":215.15,"l":212.41,"c":214.15,"v":46989300},{"d":"2025-07-24","o":213.9,"h":215.69,"l":213.53,"c":213.76,"v":46022600},{"d":"2025-07-25","o":214.7,"h":215.24,"l":213.4,"c":213.88,"v":40268800},{"d":"2025-07-28","o":214.03,"h":214.85,"l":213.06,"c":214.05,"v":37858000},{"d":"2025-07-29","o":214.18,"h":214.81,"l":210.82,"c":211.27,"v":51411700},{"d":"2025-07-30","o":211.9,"h":212.39,"l":207.72,"c":209.05,"v":45512500},{"d":"2025-07-31","o":208.49,"h":209.84,"l":207.16,"c":207.57,"v":80698400},{"d":"2025-08-01","o":210.87,"h":213.58,"l":201.5,"c":202.38,"v":104434500},{"d":"2025-08-04","o":204.51,"h":207.88,"l":201.68,"c":203.35,"v":75109300},{"d":"2025-08-05","o":203.4,"h":205.34,"l":202.16,"c":202.92,"v":44155100},{"d":"2025-08-06","o":205.63,"h":215.38,"l":205.59,"c":213.25,"v":108483100},{"d":"2025-08-07","o":218.88,"h":220.85,"l":216.58,"c":220.03,"v":90224800},{"d":"2025-08-08","o":220.83,"h":231,"l":219.25,"c":229.35,"v":113854000},{"d":"2025-08-11","o":227.92,"h":229.56,"l":224.76,"c":227.18,"v":61806100},{"d":"2025-08-12","o":228.01,"h":230.8,"l":227.07,"c":229.65,"v":55626200},{"d":"2025-08-13","o":231.07,"h":235,"l":230.43,"c":233.33,"v":69878500},{"d":"2025-08-14","o":234.06,"h":235.12,"l":230.85,"c":232.78,"v":51916300},{"d":"2025-08-15","o":234,"h":234.28,"l":229.34,"c":231.59,"v":56038700},{"d":"2025-08-18","o":231.7,"h":233.12,"l":230.11,"c":230.89,"v":37476200},{"d":"2025-08-19","o":231.28,"h":232.87,"l":229.35,"c":230.56,"v":39402600},{"d":"2025-08-20","o":229.98,"h":230.47,"l":225.77,"c":226.01,"v":42263900},{"d":"2025-08-21","o":226.27,"h":226.52,"l":223.78,"c":224.9,"v":30621200},{"d":"2025-08-22","o":226.17,"h":229.09,"l":225.41,"c":227.76,"v":42477800},{"d":"2025-08-25","o":226.48,"h":229.3,"l":226.23,"c":227.16,"v":30983100},{"d":"2025-08-26","o":226.87,"h":229.49,"l":224.69,"c":229.31,"v":54575100},{"d":"2025-08-27","o":228.61,"h":230.9,"l":228.26,"c":230.49,"v":31259500},{"d":"2025-08-28","o":230.82,"h":233.41,"l":229.34,"c":232.56,"v":38074700},{"d":"2025-08-29","o":232.51,"h":233.38,"l":231.37,"c":232.14,"v":39418400},{"d":"2025-09-02","o":229.25,"h":230.85,"l":226.97,"c":229.72,"v":44075600},{"d":"2025-09-03","o":237.21,"h":238.85,"l":234.36,"c":238.47,"v":66427800},{"d":"2025-09-04","o":238.45,"h":239.9,"l":236.74,"c":239.78,"v":47549400},{"d":"2025-09-05","o":240,"h":241.32,"l":238.49,"c":239.69,"v":54870400},{"d":"2025-09-08","o":239.3,"h":240.15,"l":236.34,"c":237.88,"v":48999500},{"d":"2025-09-09","o":237,"h":238.78,"l":233.36,"c":234.35,"v":66313900},{"d":"2025-09-10","o":232.19,"h":232.42,"l":225.95,"c":226.79,"v":83440800},{"d":"2025-09-11","o":226.88,"h":230.45,"l":226.65,"c":230.03,"v":50208600},{"d":"2025-09-12","o":229.22,"h":234.51,"l":229.02,"c":234.07,"v":55824200},{"d":"2025-09-15","o":237,"h":238.19,"l":235.03,"c":236.7,"v":42699500},{"d":"2025-09-16","o":237.18,"h":241.22,"l":236.32,"c":238.15,"v":63421100},{"d":"2025-09-17","o":238.97,"h":240.1,"l":237.73,"c":238.99,"v":46508000},{"d":"2025-09-18","o":239.97,"h":241.2,"l":236.65,"c":237.88,"v":44249600},{"d":"2025-09-19","o":241.23,"h":246.3,"l":240.21,"c":245.5,"v":163741300},{"d":"2025-09-22","o":248.3,"h":256.64,"l":248.12,"c":256.08,"v":105517400},{"d":"2025-09-23","o":255.88,"h":257.34,"l":253.58,"c":254.43,"v":60275200},{"d":"2025-09-24","o":255.22,"h":255.74,"l":251.04,"c":252.31,"v":42303700},{"d":"2025-09-25","o":253.21,"h":257.17,"l":251.71,"c":256.87,"v":55202100},{"d":"2025-09-26","o":254.1,"h":257.6,"l":253.78,"c":255.46,"v":46076300},{"d":"2025-09-29","o":254.56,"h":255,"l":253.01,"c":254.43,"v":40127700},{"d":"2025-09-30","o":254.86,"h":255.92,"l":253.11,"c":254.63,"v":37704300},{"d":"2025-10-01","o":255.04,"h":258.79,"l":254.93,"c":255.45,"v":48713900},{"d":"2025-10-02","o":256.58,"h":258.18,"l":254.15,"c":257.13,"v":42630200},{"d":"2025-10-03","o":254.67,"h":259.24,"l":253.95,"c":258.02,"v":49155600},{"d":"2025-10-06","o":257.99,"h":259.07,"l":255.05,"c":256.69,"v":44664100},{"d":"2025-10-07","o":256.81,"h":257.4,"l":255.43,"c":256.48,"v":31955800},{"d":"2025-10-08","o":256.52,"h":258.52,"l":256.11,"c":258.06,"v":36496900},{"d":"2025-10-09","o":257.81,"h":258,"l":253.14,"c":254.04,"v":38322000},{"d":"2025-10-10","o":254.94,"h":256.38,"l":244,"c":245.27,"v":61999100},{"d":"2025-10-13","o":249.38,"h":249.69,"l":245.56,"c":247.66,"v":38142900},{"d":"2025-10-14","o":246.6,"h":248.85,"l":244.7,"c":247.77,"v":35478000},{"d":"2025-10-15","o":249.49,"h":251.82,"l":247.47,"c":249.34,"v":33893600},{"d":"2025-10-16","o":248.25,"h":249.04,"l":245.13,"c":247.45,"v":39777000},{"d":"2025-10-17","o":248.02,"h":253.38,"l":247.27,"c":252.29,"v":49147000},{"d":"2025-10-20","o":255.89,"h":264.38,"l":255.63,"c":262.24,"v":90483000},{"d":"2025-10-21","o":261.88,"h":265.29,"l":261.83,"c":262.77,"v":46695900},{"d":"2025-10-22","o":262.65,"h":262.85,"l":255.43,"c":258.45,"v":45015300},{"d":"2025-10-23","o":259.94,"h":260.62,"l":258.01,"c":259.58,"v":32754900},{"d":"2025-10-24","o":261.19,"h":264.13,"l":259.18,"c":262.82,"v":38253700},{"d":"2025-10-27","o":264.88,"h":269.12,"l":264.65,"c":268.81,"v":44888200},{"d":"2025-10-28","o":268.99,"h":269.89,"l":268.15,"c":269,"v":41534800},{"d":"2025-10-29","o":269.28,"h":271.41,"l":267.11,"c":269.7,"v":51086700},{"d":"2025-10-30","o":271.99,"h":274.14,"l":268.48,"c":271.4,"v":69886500},{"d":"2025-10-31","o":276.99,"h":277.32,"l":269.16,"c":270.37,"v":86167100},{"d":"2025-11-03","o":270.42,"h":270.85,"l":266.25,"c":269.05,"v":50194600},{"d":"2025-11-04","o":268.33,"h":271.49,"l":267.62,"c":270.04,"v":49274800},{"d":"2025-11-05","o":268.61,"h":271.7,"l":266.93,"c":270.14,"v":43683100},{"d":"2025-11-06","o":267.89,"h":273.4,"l":267.89,"c":269.77,"v":51204000},{"d":"2025-11-07","o":269.8,"h":272.29,"l":266.77,"c":268.47,"v":48227400},{"d":"2025-11-10","o":268.96,"h":273.73,"l":267.46,"c":269.43,"v":41312400},{"d":"2025-11-11","o":269.81,"h":275.91,"l":269.8,"c":275.25,"v":46208300},{"d":"2025-11-12","o":275,"h":275.73,"l":271.7,"c":273.47,"v":48398000},{"d":"2025-11-13","o":274.11,"h":276.7,"l":272.09,"c":272.95,"v":49602800},{"d":"2025-11-14","o":271.05,"h":275.96,"l":269.6,"c":272.41,"v":47431300},{"d":"2025-11-17","o":268.82,"h":270.49,"l":265.73,"c":267.46,"v":45018300},{"d":"2025-11-18","o":269.99,"h":270.71,"l":265.32,"c":267.44,"v":45677300},{"d":"2025-11-19","o":265.53,"h":272.21,"l":265.5,"c":268.56,"v":40424500},{"d":"2025-11-20","o":270.83,"h":275.43,"l":265.92,"c":266.25,"v":45823600},{"d":"2025-11-21","o":265.95,"h":273.33,"l":265.67,"c":271.49,"v":59030800},{"d":"2025-11-24","o":270.9,"h":277,"l":270.9,"c":275.92,"v":65585800},{"d":"2025-11-25","o":275.27,"h":280.38,"l":275.25,"c":276.97,"v":46914200},{"d":"2025-11-26","o":276.96,"h":279.53,"l":276.63,"c":277.55,"v":33431400},{"d":"2025-11-28","o":277.26,"h":279,"l":275.99,"c":278.85,"v":20135600},{"d":"2025-12-01","o":278.01,"h":283.42,"l":276.14,"c":283.1,"v":46587700},{"d":"2025-12-02","o":283,"h":287.4,"l":282.63,"c":286.19,"v":53669500},{"d":"2025-12-03","o":286.2,"h":288.62,"l":283.3,"c":284.15,"v":43538700},{"d":"2025-12-04","o":284.1,"h":284.73,"l":278.59,"c":280.7,"v":43989100},{"d":"2025-12-05","o":280.54,"h":281.14,"l":278.05,"c":278.78,"v":47265800},{"d":"2025-12-08","o":278.13,"h":279.67,"l":276.15,"c":277.89,"v":38211800},{"d":"2025-12-09","o":278.16,"h":280.03,"l":276.92,"c":277.18,"v":32193300},{"d":"2025-12-10","o":277.75,"h":279.75,"l":276.44,"c":278.78,"v":33038300},{"d":"2025-12-11","o":279.1,"h":279.59,"l":273.81,"c":278.03,"v":33248000},{"d":"2025-12-12","o":277.9,"h":279.22,"l":276.82,"c":278.28,"v":39532900},{"d":"2025-12-15","o":280.15,"h":280.15,"l":272.84,"c":274.11,"v":50409100},{"d":"2025-12-16","o":272.82,"h":275.5,"l":271.79,"c":274.61,"v":37648600},{"d":"2025-12-17","o":275.01,"h":276.16,"l":271.64,"c":271.84,"v":50138700},{"d":"2025-12-18","o":273.61,"h":273.63,"l":266.95,"c":272.19,"v":51630700},{"d":"2025-12-19","o":272.15,"h":274.6,"l":269.9,"c":273.67,"v":144632000},{"d":"2025-12-22","o":272.86,"h":273.88,"l":270.51,"c":270.97,"v":36571800},{"d":"2025-12-23","o":270.84,"h":272.5,"l":269.56,"c":272.36,"v":29642000},{"d":"2025-12-24","o":272.34,"h":275.43,"l":272.2,"c":273.81,"v":17910600},{"d":"2025-12-26","o":274.16,"h":275.37,"l":272.86,"c":273.4,"v":21521800},{"d":"2025-12-29","o":272.69,"h":274.36,"l":272.35,"c":273.76,"v":23715200},{"d":"2025-12-30","o":272.81,"h":274.08,"l":272.28,"c":273.08,"v":22139600},{"d":"2025-12-31","o":273.06,"h":273.68,"l":271.75,"c":271.86,"v":27293600},{"d":"2026-01-02","o":272.26,"h":277.84,"l":269,"c":271.01,"v":37838100},{"d":"2026-01-05","o":270.64,"h":271.51,"l":266.14,"c":267.26,"v":45647200},{"d":"2026-01-06","o":267,"h":267.55,"l":262.12,"c":262.36,"v":52352100},{"d":"2026-01-07","o":263.2,"h":263.68,"l":259.81,"c":260.33,"v":48309800},{"d":"2026-01-08","o":257.02,"h":259.29,"l":255.7,"c":259.04,"v":50419300},{"d":"2026-01-09","o":259.08,"h":260.21,"l":256.22,"c":259.37,"v":39997000},{"d":"2026-01-12","o":259.16,"h":261.3,"l":256.8,"c":260.25,"v":45263800},{"d":"2026-01-13","o":258.72,"h":261.81,"l":258.39,"c":261.05,"v":45730800},{"d":"2026-01-14","o":259.49,"h":261.82,"l":256.71,"c":259.96,"v":40019400},{"d":"2026-01-15","o":260.65,"h":261.04,"l":257.05,"c":258.21,"v":39388600},{"d":"2026-01-16","o":257.9,"h":258.9,"l":254.93,"c":255.53,"v":72142800},{"d":"2026-01-20","o":252.73,"h":254.79,"l":243.42,"c":246.7,"v":80267500},{"d":"2026-01-21","o":248.7,"h":251.56,"l":245.18,"c":247.65,"v":54641700},{"d":"2026-01-22","o":249.2,"h":251,"l":248.15,"c":248.35,"v":39708300},{"d":"2026-01-23","o":247.32,"h":249.41,"l":244.68,"c":248.04,"v":41689000},{"d":"2026-01-26","o":251.48,"h":256.56,"l":249.8,"c":255.41,"v":55969200},{"d":"2026-01-27","o":259.17,"h":261.95,"l":258.21,"c":258.27,"v":49648300},{"d":"2026-01-28","o":257.65,"h":258.86,"l":254.51,"c":256.44,"v":41288000},{"d":"2026-01-29","o":258,"h":259.65,"l":254.41,"c":258.28,"v":67253000},{"d":"2026-01-30","o":255.17,"h":261.9,"l":252.18,"c":259.48,"v":92443400},{"d":"2026-02-02","o":260.03,"h":270.49,"l":259.21,"c":270.01,"v":73913400},{"d":"2026-02-03","o":269.2,"h":271.88,"l":267.61,"c":269.48,"v":64394700},{"d":"2026-02-04","o":272.29,"h":278.95,"l":272.29,"c":276.49,"v":90545700},{"d":"2026-02-05","o":278.13,"h":279.5,"l":273.23,"c":275.91,"v":52977400},{"d":"2026-02-06","o":277.12,"h":280.91,"l":276.93,"c":278.12,"v":50453400},{"d":"2026-02-09","o":277.91,"h":278.2,"l":271.7,"c":274.62,"v":44623400},{"d":"2026-02-10","o":274.89,"h":275.37,"l":272.94,"c":273.68,"v":34376900},{"d":"2026-02-11","o":274.7,"h":280.18,"l":274.45,"c":275.5,"v":51931300},{"d":"2026-02-12","o":275.59,"h":275.72,"l":260.18,"c":261.73,"v":81077200},{"d":"2026-02-13","o":262.01,"h":262.23,"l":255.45,"c":255.78,"v":56290700},{"d":"2026-02-17","o":258.05,"h":266.29,"l":255.54,"c":263.88,"v":58469100},{"d":"2026-02-18","o":263.6,"h":266.82,"l":262.45,"c":264.35,"v":34203300},{"d":"2026-02-19","o":262.6,"h":264.48,"l":260.05,"c":260.58,"v":30845300},{"d":"2026-02-20","o":258.97,"h":264.75,"l":258.16,"c":264.58,"v":42070500},{"d":"2026-02-23","o":263.49,"h":269.43,"l":263.38,"c":266.18,"v":37308200},{"d":"2026-02-24","o":267.86,"h":274.89,"l":267.71,"c":272.14,"v":47014600},{"d":"2026-02-25","o":271.78,"h":274.94,"l":271.05,"c":274.23,"v":33714300},{"d":"2026-02-26","o":274.95,"h":276.11,"l":270.8,"c":272.95,"v":32345100},{"d":"2026-02-27","o":272.81,"h":272.81,"l":262.89,"c":264.18,"v":72366500},{"d":"2026-03-02","o":262.41,"h":266.53,"l":260.2,"c":264.72,"v":41827900},{"d":"2026-03-03","o":263.48,"h":265.56,"l":260.13,"c":263.75,"v":38568900},{"d":"2026-03-04","o":264.65,"h":266.15,"l":261.42,"c":262.52,"v":39803100},{"d":"2026-03-05","o":260.79,"h":261.56,"l":257.25,"c":260.29,"v":49658600},{"d":"2026-03-06","o":258.63,"h":258.77,"l":254.37,"c":257.46,"v":41120000},{"d":"2026-03-09","o":255.69,"h":261.15,"l":253.68,"c":259.88,"v":38218500},{"d":"2026-03-10","o":257.65,"h":262.48,"l":256.95,"c":260.83,"v":30590800},{"d":"2026-03-11","o":261.09,"h":262.13,"l":259.55,"c":260.81,"v":26218900},{"d":"2026-03-12","o":258.66,"h":258.95,"l":254.18,"c":255.76,"v":40794000},{"d":"2026-03-13","o":255.48,"h":256.33,"l":249.52,"c":250.12,"v":36930000},{"d":"2026-03-16","o":252.11,"h":253.89,"l":249.88,"c":252.82,"v":32074200},{"d":"2026-03-17","o":252.96,"h":255.13,"l":252.18,"c":254.23,"v":32361600},{"d":"2026-03-18","o":252.63,"h":254.94,"l":249,"c":249.94,"v":35757900},{"d":"2026-03-19","o":249.4,"h":251.83,"l":247.3,"c":248.96,"v":34864100},{"d":"2026-03-20","o":247.98,"h":249.2,"l":246,"c":247.99,"v":88331100},{"d":"2026-03-23","o":253.97,"h":254.6,"l":250.28,"c":251.49,"v":40546100},{"d":"2026-03-24","o":250.35,"h":254.83,"l":249.55,"c":251.64,"v":45152300},{"d":"2026-03-25","o":254.1,"h":255,"l":251.6,"c":252.62,"v":28476700},{"d":"2026-03-26","o":252.12,"h":257,"l":250.77,"c":252.89,"v":41796700},{"d":"2026-03-27","o":253.9,"h":255.49,"l":248.07,"c":248.8,"v":47900000},{"d":"2026-03-30","o":250.07,"h":250.87,"l":245.51,"c":246.63,"v":39106000}]