[{"d":"1985-06-28","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":12392640},{"d":"1985-07-01","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":2554240},{"d":"1985-07-02","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":1048320},{"d":"1985-07-03","o":1.32,"h":1.32,"l":1.3,"c":1.32,"v":1268800},{"d":"1985-07-05","o":1.34,"h":1.35,"l":1.34,"c":1.34,"v":2766400},{"d":"1985-07-08","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":2000960},{"d":"1985-07-09","o":1.34,"h":1.34,"l":1.34,"c":1.34,"v":1820000},{"d":"1985-07-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":1300000},{"d":"1985-07-11","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":900640},{"d":"1985-07-12","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":5640960},{"d":"1985-07-15","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":1295840},{"d":"1985-07-16","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":2785120},{"d":"1985-07-17","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":707200},{"d":"1985-07-18","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":794560},{"d":"1985-07-19","o":1.39,"h":1.4,"l":1.39,"c":1.39,"v":1682720},{"d":"1985-07-22","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":2400320},{"d":"1985-07-23","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1851200},{"d":"1985-07-24","o":1.43,"h":1.44,"l":1.43,"c":1.43,"v":906880},{"d":"1985-07-25","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":426400},{"d":"1985-07-26","o":1.45,"h":1.46,"l":1.45,"c":1.45,"v":501280},{"d":"1985-07-29","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":241280},{"d":"1985-07-30","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":530400},{"d":"1985-07-31","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":403520},{"d":"1985-08-01","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":565760},{"d":"1985-08-02","o":1.46,"h":1.46,"l":1.45,"c":1.45,"v":416000},{"d":"1985-08-05","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":936000},{"d":"1985-08-06","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":301600},{"d":"1985-08-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":1235520},{"d":"1985-08-08","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":680160},{"d":"1985-08-09","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":584480},{"d":"1985-08-12","o":1.41,"h":1.41,"l":1.4,"c":1.4,"v":118560},{"d":"1985-08-13","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":401440},{"d":"1985-08-14","o":1.41,"h":1.42,"l":1.41,"c":1.41,"v":1418560},{"d":"1985-08-15","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":574080},{"d":"1985-08-16","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":97760},{"d":"1985-08-19","o":1.43,"h":1.44,"l":1.43,"c":1.43,"v":651040},{"d":"1985-08-20","o":1.47,"h":1.49,"l":1.47,"c":1.47,"v":3034720},{"d":"1985-08-21","o":1.49,"h":1.5,"l":1.49,"c":1.49,"v":757120},{"d":"1985-08-22","o":1.49,"h":1.49,"l":1.48,"c":1.48,"v":777920},{"d":"1985-08-23","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":33280},{"d":"1985-08-26","o":1.48,"h":1.48,"l":1.47,"c":1.47,"v":511680},{"d":"1985-08-27","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":314080},{"d":"1985-08-28","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":330720},{"d":"1985-08-29","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":530400},{"d":"1985-08-30","o":1.46,"h":1.46,"l":1.46,"c":1.46,"v":262080},{"d":"1985-09-03","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":2173600},{"d":"1985-09-04","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":176800},{"d":"1985-09-05","o":1.41,"h":1.41,"l":1.4,"c":1.4,"v":208000},{"d":"1985-09-06","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":386880},{"d":"1985-09-09","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":478400},{"d":"1985-09-10","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":143520},{"d":"1985-09-11","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":555360},{"d":"1985-09-12","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":582400},{"d":"1985-09-13","o":1.35,"h":1.37,"l":1.35,"c":1.35,"v":388960},{"d":"1985-09-16","o":1.36,"h":1.37,"l":1.36,"c":1.36,"v":1360320},{"d":"1985-09-17","o":1.36,"h":1.37,"l":1.36,"c":1.36,"v":1335360},{"d":"1985-09-18","o":1.36,"h":1.37,"l":1.35,"c":1.35,"v":784160},{"d":"1985-09-19","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":1894880},{"d":"1985-09-20","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":262080},{"d":"1985-09-23","o":1.41,"h":1.42,"l":1.41,"c":1.41,"v":2410720},{"d":"1985-09-24","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":1489280},{"d":"1985-09-25","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":326560},{"d":"1985-09-26","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":565760},{"d":"1985-09-30","o":1.41,"h":1.42,"l":1.41,"c":1.41,"v":544960},{"d":"1985-10-01","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":796640},{"d":"1985-10-02","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":328640},{"d":"1985-10-03","o":1.44,"h":1.45,"l":1.44,"c":1.44,"v":609440},{"d":"1985-10-04","o":1.41,"h":1.41,"l":1.39,"c":1.39,"v":1620320},{"d":"1985-10-07","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":551200},{"d":"1985-10-08","o":1.37,"h":1.38,"l":1.37,"c":1.37,"v":979680},{"d":"1985-10-09","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":1605760},{"d":"1985-10-10","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":794560},{"d":"1985-10-11","o":1.43,"h":1.44,"l":1.42,"c":1.42,"v":470080},{"d":"1985-10-14","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":324480},{"d":"1985-10-15","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":403520},{"d":"1985-10-16","o":1.45,"h":1.45,"l":1.44,"c":1.44,"v":624000},{"d":"1985-10-17","o":1.46,"h":1.47,"l":1.46,"c":1.46,"v":544960},{"d":"1985-10-18","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":659360},{"d":"1985-10-21","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":174720},{"d":"1985-10-22","o":1.46,"h":1.46,"l":1.45,"c":1.45,"v":168480},{"d":"1985-10-23","o":1.47,"h":1.48,"l":1.47,"c":1.47,"v":185120},{"d":"1985-10-24","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":663520},{"d":"1985-10-25","o":1.52,"h":1.53,"l":1.52,"c":1.52,"v":834080},{"d":"1985-10-28","o":1.52,"h":1.53,"l":1.52,"c":1.52,"v":180960},{"d":"1985-10-29","o":1.56,"h":1.56,"l":1.54,"c":1.56,"v":376480},{"d":"1985-10-30","o":1.56,"h":1.56,"l":1.53,"c":1.53,"v":149760},{"d":"1985-10-31","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":270400},{"d":"1985-11-01","o":1.55,"h":1.56,"l":1.55,"c":1.55,"v":224640},{"d":"1985-11-04","o":1.56,"h":1.57,"l":1.56,"c":1.56,"v":380640},{"d":"1985-11-05","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":314080},{"d":"1985-11-06","o":1.63,"h":1.64,"l":1.63,"c":1.63,"v":954720},{"d":"1985-11-07","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":2402400},{"d":"1985-11-08","o":1.65,"h":1.66,"l":1.65,"c":1.65,"v":376480},{"d":"1985-11-11","o":1.72,"h":1.73,"l":1.72,"c":1.72,"v":1580800},{"d":"1985-11-12","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":364000},{"d":"1985-11-13","o":1.72,"h":1.72,"l":1.72,"c":1.72,"v":1044160},{"d":"1985-11-14","o":1.7,"h":1.7,"l":1.7,"c":1.7,"v":438880},{"d":"1985-11-15","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":513760},{"d":"1985-11-18","o":1.71,"h":1.72,"l":1.71,"c":1.71,"v":908960},{"d":"1985-11-19","o":1.74,"h":1.75,"l":1.74,"c":1.74,"v":1884480},{"d":"1985-11-20","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":784160},{"d":"1985-11-21","o":1.81,"h":1.82,"l":1.81,"c":1.81,"v":819520},{"d":"1985-11-22","o":1.83,"h":1.84,"l":1.83,"c":1.83,"v":301600},{"d":"1985-11-25","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":615680},{"d":"1985-11-26","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":488800},{"d":"1985-11-27","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":366080},{"d":"1985-11-29","o":1.86,"h":1.87,"l":1.86,"c":1.86,"v":694720},{"d":"1985-12-02","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":1044160},{"d":"1985-12-03","o":1.77,"h":1.77,"l":1.76,"c":1.76,"v":642720},{"d":"1985-12-04","o":1.81,"h":1.82,"l":1.81,"c":1.81,"v":549120},{"d":"1985-12-05","o":1.81,"h":1.81,"l":1.8,"c":1.8,"v":212160},{"d":"1985-12-06","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":682240},{"d":"1985-12-09","o":1.75,"h":1.75,"l":1.74,"c":1.74,"v":289120},{"d":"1985-12-10","o":1.72,"h":1.72,"l":1.71,"c":1.71,"v":1223040},{"d":"1985-12-11","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":1799200},{"d":"1985-12-12","o":1.73,"h":1.73,"l":1.73,"c":1.73,"v":890240},{"d":"1985-12-13","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":832000},{"d":"1985-12-16","o":1.77,"h":1.78,"l":1.77,"c":1.77,"v":1171040},{"d":"1985-12-17","o":1.77,"h":1.77,"l":1.75,"c":1.75,"v":524160},{"d":"1985-12-18","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":1339520},{"d":"1985-12-19","o":1.78,"h":1.79,"l":1.78,"c":1.78,"v":773760},{"d":"1985-12-20","o":1.79,"h":1.8,"l":1.79,"c":1.79,"v":1183520},{"d":"1985-12-23","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":686400},{"d":"1985-12-24","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":594880},{"d":"1985-12-26","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":2080},{"d":"1985-12-27","o":1.9,"h":1.91,"l":1.9,"c":1.9,"v":792480},{"d":"1985-12-30","o":1.97,"h":1.98,"l":1.97,"c":1.97,"v":748800},{"d":"1985-12-31","o":1.99,"h":2,"l":1.99,"c":1.99,"v":522080},{"d":"1986-01-02","o":1.99,"h":2,"l":1.99,"c":1.99,"v":734240},{"d":"1986-01-03","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":1033760},{"d":"1986-01-06","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":1245920},{"d":"1986-01-07","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":1988480},{"d":"1986-01-08","o":1.99,"h":1.99,"l":1.98,"c":1.98,"v":2123680},{"d":"1986-01-09","o":1.98,"h":1.99,"l":1.98,"c":1.98,"v":2333760},{"d":"1986-01-10","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":863200},{"d":"1986-01-13","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":811200},{"d":"1986-01-14","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":1058720},{"d":"1986-01-15","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":2410720},{"d":"1986-01-16","o":1.97,"h":1.98,"l":1.97,"c":1.97,"v":1614080},{"d":"1986-01-17","o":1.96,"h":1.96,"l":1.95,"c":1.95,"v":599040},{"d":"1986-01-20","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":584480},{"d":"1986-01-21","o":1.92,"h":1.92,"l":1.91,"c":1.91,"v":636480},{"d":"1986-01-22","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":399360},{"d":"1986-01-23","o":1.84,"h":1.84,"l":1.82,"c":1.82,"v":399360},{"d":"1986-01-24","o":1.91,"h":1.92,"l":1.91,"c":1.91,"v":4384640},{"d":"1986-01-27","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":1283360},{"d":"1986-01-28","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":648960},{"d":"1986-01-29","o":1.86,"h":1.86,"l":1.85,"c":1.85,"v":690560},{"d":"1986-01-30","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":201760},{"d":"1986-01-31","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":1659840},{"d":"1986-02-03","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":1264640},{"d":"1986-02-04","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":220480},{"d":"1986-02-05","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":451360},{"d":"1986-02-06","o":1.89,"h":1.9,"l":1.89,"c":1.9,"v":305760},{"d":"1986-02-07","o":1.83,"h":1.83,"l":1.8,"c":1.82,"v":287040},{"d":"1986-02-10","o":1.83,"h":1.84,"l":1.83,"c":1.83,"v":122720},{"d":"1986-02-11","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":128960},{"d":"1986-02-12","o":1.83,"h":1.83,"l":1.82,"c":1.83,"v":1204320},{"d":"1986-02-13","o":1.8,"h":1.8,"l":1.79,"c":1.8,"v":330720},{"d":"1986-02-14","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":66560},{"d":"1986-02-18","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":0},{"d":"1986-02-19","o":1.78,"h":1.78,"l":1.77,"c":1.77,"v":232960},{"d":"1986-02-20","o":1.78,"h":1.8,"l":1.78,"c":1.79,"v":224640},{"d":"1986-02-21","o":1.79,"h":1.8,"l":1.79,"c":1.8,"v":110240},{"d":"1986-02-24","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":164320},{"d":"1986-02-25","o":1.78,"h":1.78,"l":1.77,"c":1.77,"v":403520},{"d":"1986-02-26","o":1.8,"h":1.81,"l":1.8,"c":1.81,"v":191360},{"d":"1986-02-27","o":1.82,"h":1.84,"l":1.82,"c":1.84,"v":216320},{"d":"1986-02-28","o":1.82,"h":1.82,"l":1.81,"c":1.81,"v":70720},{"d":"1986-03-03","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":10400},{"d":"1986-03-04","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":120640},{"d":"1986-03-05","o":1.91,"h":1.93,"l":1.91,"c":1.92,"v":183040},{"d":"1986-03-06","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":349440},{"d":"1986-03-07","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":41600},{"d":"1986-03-10","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":216320},{"d":"1986-03-11","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":31200},{"d":"1986-03-12","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":4160},{"d":"1986-03-13","o":1.92,"h":1.92,"l":1.91,"c":1.92,"v":139360},{"d":"1986-03-14","o":1.92,"h":1.93,"l":1.92,"c":1.92,"v":56160},{"d":"1986-03-17","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1986-03-18","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":41600},{"d":"1986-03-19","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":87360},{"d":"1986-03-20","o":1.95,"h":1.96,"l":1.95,"c":1.96,"v":62400},{"d":"1986-03-21","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":14560},{"d":"1986-03-24","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":97760},{"d":"1986-03-25","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":174720},{"d":"1986-03-26","o":1.82,"h":1.82,"l":1.81,"c":1.82,"v":101920},{"d":"1986-03-27","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":237120},{"d":"1986-03-31","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":185120},{"d":"1986-04-01","o":1.85,"h":1.87,"l":1.85,"c":1.86,"v":353600},{"d":"1986-04-02","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":93600},{"d":"1986-04-03","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":76960},{"d":"1986-04-04","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":66560},{"d":"1986-04-07","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":74880},{"d":"1986-04-08","o":1.85,"h":1.86,"l":1.85,"c":1.86,"v":185120},{"d":"1986-04-09","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":56160},{"d":"1986-04-10","o":1.86,"h":1.89,"l":1.86,"c":1.89,"v":239200},{"d":"1986-04-11","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1986-04-14","o":2.01,"h":2.04,"l":2.01,"c":2.04,"v":272480},{"d":"1986-04-15","o":2,"h":2,"l":1.97,"c":1.98,"v":486720},{"d":"1986-04-16","o":2.03,"h":2.09,"l":2.03,"c":2.09,"v":443040},{"d":"1986-04-17","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":0},{"d":"1986-04-18","o":2.1,"h":2.1,"l":2.06,"c":2.1,"v":153920},{"d":"1986-04-21","o":2.1,"h":2.1,"l":2.06,"c":2.1,"v":220480},{"d":"1986-04-22","o":2.06,"h":2.06,"l":2.05,"c":2.06,"v":118560},{"d":"1986-04-23","o":2.03,"h":2.03,"l":2.01,"c":2.03,"v":141440},{"d":"1986-04-24","o":2.02,"h":2.02,"l":2.01,"c":2.02,"v":160160},{"d":"1986-04-25","o":2.03,"h":2.05,"l":2.03,"c":2.05,"v":47840},{"d":"1986-04-28","o":2.02,"h":2.02,"l":2.02,"c":2.02,"v":20800},{"d":"1986-04-29","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":41600},{"d":"1986-04-30","o":2,"h":2,"l":1.99,"c":1.99,"v":170560},{"d":"1986-05-01","o":1.95,"h":1.95,"l":1.93,"c":1.93,"v":270400},{"d":"1986-05-02","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1986-05-05","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":20800},{"d":"1986-05-06","o":1.96,"h":1.96,"l":1.95,"c":1.95,"v":41600},{"d":"1986-05-07","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":241280},{"d":"1986-05-08","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":195520},{"d":"1986-05-09","o":1.92,"h":1.92,"l":1.9,"c":1.91,"v":646880},{"d":"1986-05-12","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":199680},{"d":"1986-05-13","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":66560},{"d":"1986-05-14","o":1.86,"h":1.87,"l":1.86,"c":1.87,"v":490880},{"d":"1986-05-15","o":1.87,"h":1.88,"l":1.87,"c":1.87,"v":81120},{"d":"1986-05-16","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":31200},{"d":"1986-05-19","o":1.84,"h":1.85,"l":1.84,"c":1.85,"v":118560},{"d":"1986-05-20","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":10400},{"d":"1986-05-21","o":1.86,"h":1.93,"l":1.86,"c":1.92,"v":823680},{"d":"1986-05-22","o":1.99,"h":2.01,"l":1.99,"c":2.01,"v":1443520},{"d":"1986-05-23","o":2,"h":2,"l":1.99,"c":1.99,"v":492960},{"d":"1986-05-27","o":1.98,"h":1.98,"l":1.95,"c":1.98,"v":247520},{"d":"1986-05-28","o":2.05,"h":2.1,"l":2.05,"c":2.06,"v":1116960},{"d":"1986-05-29","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":31200},{"d":"1986-05-30","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":110240},{"d":"1986-06-02","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":54080},{"d":"1986-06-03","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1986-06-04","o":2.03,"h":2.04,"l":2.03,"c":2.03,"v":906880},{"d":"1986-06-05","o":2.04,"h":2.08,"l":2.04,"c":2.08,"v":665600},{"d":"1986-06-06","o":2.06,"h":2.06,"l":2.04,"c":2.04,"v":284960},{"d":"1986-06-09","o":2.04,"h":2.05,"l":2.03,"c":2.03,"v":443040},{"d":"1986-06-10","o":2.04,"h":2.1,"l":2.04,"c":2.06,"v":424320},{"d":"1986-06-11","o":2.08,"h":2.09,"l":2.08,"c":2.08,"v":153920},{"d":"1986-06-12","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":312000},{"d":"1986-06-13","o":2.1,"h":2.1,"l":2.09,"c":2.09,"v":301600},{"d":"1986-06-16","o":2.15,"h":2.16,"l":2.15,"c":2.15,"v":314080},{"d":"1986-06-17","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":257920},{"d":"1986-06-18","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":199680},{"d":"1986-06-19","o":2.1,"h":2.1,"l":2.08,"c":2.08,"v":287040},{"d":"1986-06-20","o":2.1,"h":2.1,"l":2.04,"c":2.04,"v":438880},{"d":"1986-06-23","o":2.04,"h":2.1,"l":2.04,"c":2.1,"v":143520},{"d":"1986-06-24","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":253760},{"d":"1986-06-25","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1986-06-26","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1986-06-27","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":20800},{"d":"1986-06-30","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":56160},{"d":"1986-07-01","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":4160},{"d":"1986-07-02","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"1986-07-03","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":0},{"d":"1986-07-07","o":2.06,"h":2.08,"l":2.06,"c":2.06,"v":255840},{"d":"1986-07-08","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":81120},{"d":"1986-07-09","o":2.04,"h":2.05,"l":2.04,"c":2.05,"v":212160},{"d":"1986-07-10","o":2.05,"h":2.06,"l":2.05,"c":2.05,"v":85280},{"d":"1986-07-11","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":43680},{"d":"1986-07-14","o":2.04,"h":2.04,"l":2.03,"c":2.03,"v":297440},{"d":"1986-07-15","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":120640},{"d":"1986-07-16","o":2.01,"h":2.01,"l":2,"c":2,"v":151840},{"d":"1986-07-17","o":2,"h":2,"l":2,"c":2,"v":160160},{"d":"1986-07-18","o":1.99,"h":1.99,"l":1.98,"c":1.99,"v":222560},{"d":"1986-07-21","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":235040},{"d":"1986-07-22","o":1.97,"h":1.97,"l":1.96,"c":1.97,"v":110240},{"d":"1986-07-23","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1986-07-24","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":20800},{"d":"1986-07-25","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":20800},{"d":"1986-07-28","o":1.95,"h":1.96,"l":1.95,"c":1.95,"v":222560},{"d":"1986-07-29","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1986-07-30","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":126880},{"d":"1986-07-31","o":1.99,"h":2,"l":1.99,"c":2,"v":95680},{"d":"1986-08-01","o":2,"h":2.01,"l":2,"c":2.01,"v":124800},{"d":"1986-08-04","o":2.04,"h":2.05,"l":2.04,"c":2.05,"v":114400},{"d":"1986-08-05","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":31200},{"d":"1986-08-06","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":20800},{"d":"1986-08-07","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1986-08-08","o":2.13,"h":2.14,"l":2.13,"c":2.13,"v":160160},{"d":"1986-08-11","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":320320},{"d":"1986-08-12","o":2.17,"h":2.18,"l":2.16,"c":2.17,"v":243360},{"d":"1986-08-13","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":54080},{"d":"1986-08-14","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":93600},{"d":"1986-08-15","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":0},{"d":"1986-08-18","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":20800},{"d":"1986-08-19","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1986-08-20","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":185120},{"d":"1986-08-21","o":2.17,"h":2.18,"l":2.17,"c":2.18,"v":74880},{"d":"1986-08-22","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":27040},{"d":"1986-08-25","o":2.1,"h":2.1,"l":2.08,"c":2.08,"v":185120},{"d":"1986-08-26","o":2.07,"h":2.07,"l":2.06,"c":2.07,"v":79040},{"d":"1986-08-27","o":2.1,"h":2.11,"l":2.1,"c":2.11,"v":330720},{"d":"1986-08-28","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":156000},{"d":"1986-08-29","o":2.14,"h":2.16,"l":2.14,"c":2.16,"v":183040},{"d":"1986-09-02","o":2.17,"h":2.18,"l":2.17,"c":2.17,"v":235040},{"d":"1986-09-03","o":2.19,"h":2.21,"l":2.19,"c":2.21,"v":160160},{"d":"1986-09-04","o":2.23,"h":2.24,"l":2.23,"c":2.23,"v":160160},{"d":"1986-09-05","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":297440},{"d":"1986-09-08","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":95680},{"d":"1986-09-09","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":87360},{"d":"1986-09-10","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":41600},{"d":"1986-09-11","o":2.15,"h":2.15,"l":2.08,"c":2.09,"v":565760},{"d":"1986-09-12","o":2.08,"h":2.08,"l":2.07,"c":2.08,"v":251680},{"d":"1986-09-15","o":2.07,"h":2.1,"l":2.07,"c":2.1,"v":143520},{"d":"1986-09-16","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":10400},{"d":"1986-09-17","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1986-09-18","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":85280},{"d":"1986-09-19","o":2.03,"h":2.04,"l":2.03,"c":2.04,"v":12480},{"d":"1986-09-22","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":405600},{"d":"1986-09-23","o":2.04,"h":2.05,"l":2.04,"c":2.04,"v":228800},{"d":"1986-09-24","o":2.04,"h":2.05,"l":2.04,"c":2.05,"v":160160},{"d":"1986-09-25","o":2.01,"h":2.01,"l":2,"c":2,"v":85280},{"d":"1986-09-26","o":1.96,"h":1.96,"l":1.95,"c":1.95,"v":64480},{"d":"1986-09-29","o":1.9,"h":1.9,"l":1.89,"c":1.9,"v":74880},{"d":"1986-09-30","o":1.9,"h":1.91,"l":1.9,"c":1.91,"v":95680},{"d":"1986-10-01","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":156000},{"d":"1986-10-02","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":104000},{"d":"1986-10-03","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":700960},{"d":"1986-10-06","o":1.89,"h":1.95,"l":1.89,"c":1.95,"v":1316640},{"d":"1986-10-07","o":1.95,"h":1.95,"l":1.94,"c":1.95,"v":68640},{"d":"1986-10-08","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":85280},{"d":"1986-10-09","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":41600},{"d":"1986-10-10","o":1.88,"h":1.88,"l":1.87,"c":1.87,"v":174720},{"d":"1986-10-13","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":31200},{"d":"1986-10-14","o":1.85,"h":1.87,"l":1.85,"c":1.87,"v":455520},{"d":"1986-10-15","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":108160},{"d":"1986-10-16","o":1.94,"h":1.96,"l":1.94,"c":1.96,"v":195520},{"d":"1986-10-17","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":210080},{"d":"1986-10-20","o":1.92,"h":1.92,"l":1.91,"c":1.91,"v":166400},{"d":"1986-10-21","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":47840},{"d":"1986-10-22","o":1.87,"h":1.87,"l":1.86,"c":1.86,"v":235040},{"d":"1986-10-23","o":1.86,"h":1.86,"l":1.85,"c":1.86,"v":330720},{"d":"1986-10-24","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":83200},{"d":"1986-10-27","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":20800},{"d":"1986-10-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":31200},{"d":"1986-10-29","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":10400},{"d":"1986-10-30","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":239200},{"d":"1986-10-31","o":1.84,"h":1.84,"l":1.82,"c":1.83,"v":151840},{"d":"1986-11-03","o":1.83,"h":1.83,"l":1.82,"c":1.83,"v":64480},{"d":"1986-11-04","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":74880},{"d":"1986-11-05","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":10400},{"d":"1986-11-06","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1986-11-07","o":1.87,"h":1.89,"l":1.87,"c":1.89,"v":576160},{"d":"1986-11-10","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":10400},{"d":"1986-11-11","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":2080},{"d":"1986-11-12","o":1.96,"h":1.97,"l":1.96,"c":1.97,"v":31200},{"d":"1986-11-13","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1986-11-14","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":74880},{"d":"1986-11-17","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":10400},{"d":"1986-11-18","o":1.91,"h":1.92,"l":1.91,"c":1.91,"v":266240},{"d":"1986-11-19","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"1986-11-20","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":10400},{"d":"1986-11-21","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":20800},{"d":"1986-11-24","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":20800},{"d":"1986-11-25","o":1.95,"h":1.95,"l":1.94,"c":1.95,"v":20800},{"d":"1986-11-26","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":85280},{"d":"1986-11-28","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1986-12-01","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":54080},{"d":"1986-12-02","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":106080},{"d":"1986-12-03","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":0},{"d":"1986-12-04","o":1.85,"h":1.85,"l":1.84,"c":1.84,"v":307840},{"d":"1986-12-05","o":1.84,"h":1.85,"l":1.82,"c":1.82,"v":418080},{"d":"1986-12-08","o":1.82,"h":1.82,"l":1.81,"c":1.82,"v":95680},{"d":"1986-12-09","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":4160},{"d":"1986-12-10","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":95680},{"d":"1986-12-11","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":0},{"d":"1986-12-12","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":31200},{"d":"1986-12-15","o":1.76,"h":1.76,"l":1.75,"c":1.75,"v":195520},{"d":"1986-12-16","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":0},{"d":"1986-12-17","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":31200},{"d":"1986-12-18","o":1.75,"h":1.75,"l":1.75,"c":1.75,"v":10400},{"d":"1986-12-19","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":6240},{"d":"1986-12-22","o":1.81,"h":1.82,"l":1.81,"c":1.81,"v":222560},{"d":"1986-12-23","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":64480},{"d":"1986-12-24","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":24960},{"d":"1986-12-26","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":64480},{"d":"1986-12-29","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":0},{"d":"1986-12-30","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":8320},{"d":"1986-12-31","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":58240},{"d":"1987-01-02","o":1.89,"h":1.91,"l":1.89,"c":1.91,"v":351520},{"d":"1987-01-05","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":41600},{"d":"1987-01-06","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":330720},{"d":"1987-01-07","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1987-01-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":64480},{"d":"1987-01-09","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":24960},{"d":"1987-01-12","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":20800},{"d":"1987-01-13","o":1.89,"h":1.89,"l":1.89,"c":1.89,"v":31200},{"d":"1987-01-14","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":266240},{"d":"1987-01-15","o":1.97,"h":1.99,"l":1.97,"c":1.99,"v":170560},{"d":"1987-01-16","o":1.98,"h":1.98,"l":1.97,"c":1.97,"v":85280},{"d":"1987-01-19","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":10400},{"d":"1987-01-20","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":147680},{"d":"1987-01-21","o":1.92,"h":1.92,"l":1.91,"c":1.92,"v":108160},{"d":"1987-01-22","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":31200},{"d":"1987-01-23","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":41600},{"d":"1987-01-26","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":149760},{"d":"1987-01-27","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":20800},{"d":"1987-01-28","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":191360},{"d":"1987-01-29","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":41600},{"d":"1987-01-30","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":108160},{"d":"1987-02-02","o":1.86,"h":1.86,"l":1.85,"c":1.86,"v":180960},{"d":"1987-02-03","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":10400},{"d":"1987-02-04","o":1.84,"h":1.84,"l":1.82,"c":1.84,"v":106080},{"d":"1987-02-05","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":33280},{"d":"1987-02-06","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"1987-02-09","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":10400},{"d":"1987-02-10","o":1.82,"h":1.84,"l":1.82,"c":1.84,"v":212160},{"d":"1987-02-11","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":20800},{"d":"1987-02-12","o":1.86,"h":1.87,"l":1.86,"c":1.87,"v":108160},{"d":"1987-02-13","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":41600},{"d":"1987-02-17","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":41600},{"d":"1987-02-18","o":1.93,"h":1.94,"l":1.93,"c":1.94,"v":64480},{"d":"1987-02-19","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":432640},{"d":"1987-02-20","o":1.98,"h":1.99,"l":1.98,"c":1.99,"v":183040},{"d":"1987-02-23","o":1.99,"h":1.99,"l":1.98,"c":1.98,"v":70720},{"d":"1987-02-24","o":1.98,"h":1.98,"l":1.97,"c":1.97,"v":212160},{"d":"1987-02-25","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1987-02-26","o":1.97,"h":2,"l":1.97,"c":1.97,"v":74880},{"d":"1987-02-27","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":24960},{"d":"1987-03-02","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1987-03-03","o":1.94,"h":1.94,"l":1.93,"c":1.94,"v":139360},{"d":"1987-03-04","o":1.94,"h":2.04,"l":1.94,"c":2.01,"v":416000},{"d":"1987-03-05","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1987-03-06","o":2.01,"h":2.04,"l":2.01,"c":2.04,"v":41600},{"d":"1987-03-09","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":54080},{"d":"1987-03-10","o":2,"h":2,"l":2,"c":2,"v":4160},{"d":"1987-03-11","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1987-03-12","o":2.03,"h":2.04,"l":2.03,"c":2.04,"v":201760},{"d":"1987-03-13","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":20800},{"d":"1987-03-16","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1987-03-17","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1987-03-18","o":2,"h":2,"l":2,"c":2,"v":31200},{"d":"1987-03-19","o":2,"h":2,"l":2,"c":2,"v":54080},{"d":"1987-03-20","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":97760},{"d":"1987-03-23","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":143520},{"d":"1987-03-24","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1987-03-25","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":0},{"d":"1987-03-26","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":160160},{"d":"1987-03-27","o":2.01,"h":2.04,"l":2.01,"c":2.04,"v":3051360},{"d":"1987-03-30","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":10400},{"d":"1987-03-31","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":20800},{"d":"1987-04-01","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":64480},{"d":"1987-04-02","o":2.1,"h":2.1,"l":2.07,"c":2.07,"v":245440},{"d":"1987-04-03","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":276640},{"d":"1987-04-06","o":2.11,"h":2.15,"l":2.11,"c":2.11,"v":403520},{"d":"1987-04-07","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":276640},{"d":"1987-04-08","o":2.14,"h":2.14,"l":2.13,"c":2.13,"v":131040},{"d":"1987-04-09","o":2.14,"h":2.16,"l":2.14,"c":2.15,"v":1851200},{"d":"1987-04-10","o":2.15,"h":2.16,"l":2.14,"c":2.16,"v":270400},{"d":"1987-04-13","o":2.14,"h":2.14,"l":2.13,"c":2.13,"v":149760},{"d":"1987-04-14","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":284960},{"d":"1987-04-15","o":2.11,"h":2.12,"l":2.1,"c":2.12,"v":185120},{"d":"1987-04-16","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":20800},{"d":"1987-04-20","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":0},{"d":"1987-04-21","o":2.11,"h":2.11,"l":2.1,"c":2.11,"v":114400},{"d":"1987-04-22","o":2.09,"h":2.09,"l":2.08,"c":2.08,"v":41600},{"d":"1987-04-23","o":2.08,"h":2.09,"l":2.08,"c":2.08,"v":20800},{"d":"1987-04-24","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1987-04-27","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":54080},{"d":"1987-04-28","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":526240},{"d":"1987-04-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-04-30","o":2.1,"h":2.11,"l":2.1,"c":2.11,"v":162240},{"d":"1987-05-01","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":31200},{"d":"1987-05-04","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-05-05","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-05-06","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":10400},{"d":"1987-05-07","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":41600},{"d":"1987-05-08","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":52000},{"d":"1987-05-11","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":41600},{"d":"1987-05-12","o":2.12,"h":2.17,"l":2.12,"c":2.16,"v":717600},{"d":"1987-05-13","o":2.19,"h":2.2,"l":2.19,"c":2.19,"v":160160},{"d":"1987-05-14","o":2.19,"h":2.19,"l":2.18,"c":2.19,"v":106080},{"d":"1987-05-15","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":22880},{"d":"1987-05-18","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1987-05-19","o":2.16,"h":2.16,"l":2.15,"c":2.16,"v":20800},{"d":"1987-05-20","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":64480},{"d":"1987-05-21","o":2.08,"h":2.11,"l":2.07,"c":2.11,"v":470080},{"d":"1987-05-22","o":2.11,"h":2.11,"l":2.09,"c":2.11,"v":97760},{"d":"1987-05-26","o":2.07,"h":2.1,"l":2.07,"c":2.1,"v":153920},{"d":"1987-05-27","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-05-28","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-05-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-06-01","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-06-02","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-06-03","o":2.06,"h":2.06,"l":2.05,"c":2.06,"v":218400},{"d":"1987-06-04","o":2.06,"h":2.1,"l":2.06,"c":2.1,"v":156000},{"d":"1987-06-05","o":2.1,"h":2.1,"l":2.06,"c":2.1,"v":124800},{"d":"1987-06-08","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":10400},{"d":"1987-06-09","o":2.07,"h":2.08,"l":2.07,"c":2.07,"v":114400},{"d":"1987-06-10","o":2.08,"h":2.1,"l":2.08,"c":2.08,"v":320320},{"d":"1987-06-11","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":10400},{"d":"1987-06-12","o":2.05,"h":2.05,"l":2.03,"c":2.03,"v":166400},{"d":"1987-06-15","o":2.03,"h":2.04,"l":2.03,"c":2.03,"v":264160},{"d":"1987-06-16","o":2.03,"h":2.04,"l":2.03,"c":2.04,"v":280800},{"d":"1987-06-17","o":2.12,"h":2.13,"l":2.12,"c":2.12,"v":124800},{"d":"1987-06-18","o":2.13,"h":2.15,"l":2.13,"c":2.15,"v":197600},{"d":"1987-06-19","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":20800},{"d":"1987-06-22","o":2.23,"h":2.25,"l":2.23,"c":2.24,"v":203840},{"d":"1987-06-23","o":2.23,"h":2.23,"l":2.22,"c":2.22,"v":208000},{"d":"1987-06-24","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1987-06-25","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":52000},{"d":"1987-06-26","o":2.25,"h":2.28,"l":2.25,"c":2.25,"v":14560},{"d":"1987-06-29","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":10400},{"d":"1987-06-30","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":10400},{"d":"1987-07-01","o":2.22,"h":2.22,"l":2.19,"c":2.22,"v":590720},{"d":"1987-07-02","o":2.23,"h":2.27,"l":2.23,"c":2.27,"v":911040},{"d":"1987-07-06","o":2.34,"h":2.34,"l":2.32,"c":2.32,"v":106080},{"d":"1987-07-07","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":52000},{"d":"1987-07-08","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":135200},{"d":"1987-07-09","o":2.23,"h":2.23,"l":2.21,"c":2.22,"v":582400},{"d":"1987-07-10","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":386880},{"d":"1987-07-13","o":2.18,"h":2.18,"l":2.18,"c":2.18,"v":31200},{"d":"1987-07-14","o":2.16,"h":2.16,"l":2.15,"c":2.16,"v":174720},{"d":"1987-07-15","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":93600},{"d":"1987-07-16","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":72800},{"d":"1987-07-17","o":2.23,"h":2.24,"l":2.23,"c":2.23,"v":66560},{"d":"1987-07-20","o":2.23,"h":2.24,"l":2.23,"c":2.23,"v":64480},{"d":"1987-07-21","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":41600},{"d":"1987-07-22","o":2.24,"h":2.24,"l":2.2,"c":2.22,"v":644800},{"d":"1987-07-23","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":52000},{"d":"1987-07-24","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":52000},{"d":"1987-07-27","o":2.2,"h":2.2,"l":2.2,"c":2.2,"v":6240},{"d":"1987-07-28","o":2.2,"h":2.22,"l":2.2,"c":2.22,"v":613600},{"d":"1987-07-29","o":2.22,"h":2.22,"l":2.21,"c":2.21,"v":572000},{"d":"1987-07-30","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":0},{"d":"1987-07-31","o":2.22,"h":2.23,"l":2.22,"c":2.22,"v":35360},{"d":"1987-08-03","o":2.2,"h":2.2,"l":2.19,"c":2.19,"v":72800},{"d":"1987-08-04","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":72800},{"d":"1987-08-05","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":52000},{"d":"1987-08-06","o":2.24,"h":2.25,"l":2.24,"c":2.25,"v":218400},{"d":"1987-08-07","o":2.25,"h":2.28,"l":2.24,"c":2.28,"v":1144000},{"d":"1987-08-10","o":2.25,"h":2.25,"l":2.24,"c":2.25,"v":218400},{"d":"1987-08-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":382720},{"d":"1987-08-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10400},{"d":"1987-08-13","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1987-08-14","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":20800},{"d":"1987-08-17","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":41600},{"d":"1987-08-18","o":2.27,"h":2.28,"l":2.27,"c":2.27,"v":208000},{"d":"1987-08-19","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":0},{"d":"1987-08-20","o":2.28,"h":2.34,"l":2.28,"c":2.3,"v":904800},{"d":"1987-08-21","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":41600},{"d":"1987-08-24","o":2.35,"h":2.37,"l":2.35,"c":2.37,"v":852800},{"d":"1987-08-25","o":2.37,"h":2.38,"l":2.36,"c":2.38,"v":482560},{"d":"1987-08-26","o":2.36,"h":2.36,"l":2.34,"c":2.36,"v":303680},{"d":"1987-08-27","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":187200},{"d":"1987-08-28","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":280800},{"d":"1987-08-31","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":20800},{"d":"1987-09-01","o":2.15,"h":2.15,"l":2.14,"c":2.14,"v":81120},{"d":"1987-09-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":2080},{"d":"1987-09-03","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1987-09-04","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":31200},{"d":"1987-09-08","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-09-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-09-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1987-09-11","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":47840},{"d":"1987-09-14","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":10400},{"d":"1987-09-15","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1987-09-16","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1987-09-17","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1987-09-18","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":10400},{"d":"1987-09-21","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":6240},{"d":"1987-09-22","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":72800},{"d":"1987-09-23","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":41600},{"d":"1987-09-24","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":12480},{"d":"1987-09-25","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1987-09-28","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":41600},{"d":"1987-09-29","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1987-09-30","o":2.04,"h":2.07,"l":2.04,"c":2.07,"v":950560},{"d":"1987-10-01","o":2.07,"h":2.07,"l":2.06,"c":2.07,"v":582400},{"d":"1987-10-02","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":0},{"d":"1987-10-05","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":183040},{"d":"1987-10-06","o":2.1,"h":2.1,"l":2.06,"c":2.06,"v":197600},{"d":"1987-10-07","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":124800},{"d":"1987-10-08","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":110240},{"d":"1987-10-09","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1987-10-12","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1987-10-13","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":104000},{"d":"1987-10-14","o":2,"h":2,"l":2,"c":2,"v":145600},{"d":"1987-10-15","o":1.98,"h":1.98,"l":1.97,"c":1.98,"v":93600},{"d":"1987-10-16","o":1.98,"h":1.98,"l":1.95,"c":1.95,"v":520000},{"d":"1987-10-19","o":1.61,"h":1.61,"l":1.6,"c":1.6,"v":83200},{"d":"1987-10-20","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":72800},{"d":"1987-10-21","o":1.66,"h":1.68,"l":1.66,"c":1.68,"v":235040},{"d":"1987-10-22","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":4160},{"d":"1987-10-23","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":0},{"d":"1987-10-26","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":6240},{"d":"1987-10-27","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":10400},{"d":"1987-10-28","o":1.37,"h":1.37,"l":1.35,"c":1.35,"v":208000},{"d":"1987-10-29","o":1.44,"h":1.53,"l":1.44,"c":1.52,"v":353600},{"d":"1987-10-30","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":41600},{"d":"1987-11-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":22880},{"d":"1987-11-03","o":1.41,"h":1.41,"l":1.39,"c":1.39,"v":54080},{"d":"1987-11-04","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":187200},{"d":"1987-11-05","o":1.38,"h":1.39,"l":1.38,"c":1.39,"v":108160},{"d":"1987-11-06","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"1987-11-09","o":1.39,"h":1.39,"l":1.39,"c":1.39,"v":0},{"d":"1987-11-10","o":1.26,"h":1.26,"l":1.24,"c":1.26,"v":145600},{"d":"1987-11-11","o":1.38,"h":1.39,"l":1.38,"c":1.38,"v":124800},{"d":"1987-11-12","o":1.45,"h":1.47,"l":1.45,"c":1.47,"v":41600},{"d":"1987-11-13","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":41600},{"d":"1987-11-16","o":1.5,"h":1.52,"l":1.5,"c":1.5,"v":64480},{"d":"1987-11-17","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":39520},{"d":"1987-11-18","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":135200},{"d":"1987-11-19","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":126880},{"d":"1987-11-20","o":1.48,"h":1.48,"l":1.44,"c":1.48,"v":222560},{"d":"1987-11-23","o":1.51,"h":1.53,"l":1.51,"c":1.53,"v":166400},{"d":"1987-11-24","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":66560},{"d":"1987-11-25","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":87360},{"d":"1987-11-27","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":64480},{"d":"1987-11-30","o":1.3,"h":1.32,"l":1.3,"c":1.32,"v":62400},{"d":"1987-12-01","o":1.31,"h":1.32,"l":1.31,"c":1.32,"v":64480},{"d":"1987-12-02","o":1.32,"h":1.32,"l":1.32,"c":1.32,"v":0},{"d":"1987-12-03","o":1.35,"h":1.39,"l":1.35,"c":1.38,"v":60320},{"d":"1987-12-04","o":1.38,"h":1.38,"l":1.33,"c":1.33,"v":24960},{"d":"1987-12-07","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":76960},{"d":"1987-12-08","o":1.37,"h":1.37,"l":1.37,"c":1.37,"v":10400},{"d":"1987-12-09","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":16640},{"d":"1987-12-10","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1987-12-11","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":0},{"d":"1987-12-14","o":1.4,"h":1.43,"l":1.4,"c":1.43,"v":74880},{"d":"1987-12-15","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":108160},{"d":"1987-12-16","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":10400},{"d":"1987-12-17","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1987-12-18","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":31200},{"d":"1987-12-21","o":1.54,"h":1.54,"l":1.54,"c":1.54,"v":20800},{"d":"1987-12-22","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":41600},{"d":"1987-12-23","o":1.57,"h":1.62,"l":1.57,"c":1.62,"v":56160},{"d":"1987-12-24","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":52000},{"d":"1987-12-28","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":12480},{"d":"1987-12-29","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":52000},{"d":"1987-12-30","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1987-12-31","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":0},{"d":"1988-01-04","o":1.6,"h":1.61,"l":1.6,"c":1.61,"v":135200},{"d":"1988-01-05","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":124800},{"d":"1988-01-06","o":1.63,"h":1.63,"l":1.63,"c":1.63,"v":52000},{"d":"1988-01-07","o":1.61,"h":1.61,"l":1.59,"c":1.61,"v":72800},{"d":"1988-01-08","o":1.59,"h":1.59,"l":1.57,"c":1.59,"v":72800},{"d":"1988-01-11","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":24960},{"d":"1988-01-12","o":1.56,"h":1.56,"l":1.53,"c":1.56,"v":83200},{"d":"1988-01-13","o":1.56,"h":1.56,"l":1.56,"c":1.56,"v":0},{"d":"1988-01-14","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":14560},{"d":"1988-01-15","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":41600},{"d":"1988-01-18","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":0},{"d":"1988-01-19","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":20800},{"d":"1988-01-20","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1988-01-21","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1988-01-22","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":0},{"d":"1988-01-25","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":4160},{"d":"1988-01-26","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1988-01-27","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1988-01-28","o":1.52,"h":1.52,"l":1.52,"c":1.52,"v":0},{"d":"1988-01-29","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":2080},{"d":"1988-02-01","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":104000},{"d":"1988-02-02","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":0},{"d":"1988-02-03","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":54080},{"d":"1988-02-04","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":20800},{"d":"1988-02-05","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1988-02-08","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1988-02-09","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":0},{"d":"1988-02-10","o":1.51,"h":1.51,"l":1.5,"c":1.51,"v":91520},{"d":"1988-02-11","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":104000},{"d":"1988-02-12","o":1.57,"h":1.57,"l":1.57,"c":1.57,"v":41600},{"d":"1988-02-16","o":1.67,"h":1.7,"l":1.67,"c":1.7,"v":54080},{"d":"1988-02-17","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":35360},{"d":"1988-02-18","o":1.69,"h":1.72,"l":1.69,"c":1.72,"v":351520},{"d":"1988-02-19","o":1.68,"h":1.68,"l":1.67,"c":1.68,"v":114400},{"d":"1988-02-22","o":1.68,"h":1.68,"l":1.68,"c":1.68,"v":14560},{"d":"1988-02-23","o":1.66,"h":1.66,"l":1.65,"c":1.65,"v":52000},{"d":"1988-02-24","o":1.65,"h":1.65,"l":1.65,"c":1.65,"v":0},{"d":"1988-02-25","o":1.66,"h":1.68,"l":1.66,"c":1.66,"v":156000},{"d":"1988-02-26","o":1.66,"h":1.66,"l":1.66,"c":1.66,"v":0},{"d":"1988-02-29","o":1.69,"h":1.71,"l":1.69,"c":1.71,"v":104000},{"d":"1988-03-01","o":1.72,"h":1.74,"l":1.72,"c":1.74,"v":166400},{"d":"1988-03-02","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1988-03-03","o":1.74,"h":1.74,"l":1.74,"c":1.74,"v":0},{"d":"1988-03-04","o":1.79,"h":1.8,"l":1.79,"c":1.8,"v":114400},{"d":"1988-03-07","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"1988-03-08","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":68640},{"d":"1988-03-09","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":20800},{"d":"1988-03-10","o":1.87,"h":1.87,"l":1.86,"c":1.86,"v":72800},{"d":"1988-03-11","o":1.82,"h":1.82,"l":1.8,"c":1.8,"v":160160},{"d":"1988-03-14","o":1.86,"h":1.86,"l":1.84,"c":1.84,"v":83200},{"d":"1988-03-15","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":0},{"d":"1988-03-16","o":1.85,"h":1.86,"l":1.85,"c":1.86,"v":97760},{"d":"1988-03-17","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":45760},{"d":"1988-03-18","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":253760},{"d":"1988-03-21","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":193440},{"d":"1988-03-22","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":0},{"d":"1988-03-23","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":64480},{"d":"1988-03-24","o":1.79,"h":1.79,"l":1.79,"c":1.79,"v":10400},{"d":"1988-03-25","o":1.8,"h":1.8,"l":1.77,"c":1.77,"v":41600},{"d":"1988-03-28","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1988-03-29","o":1.78,"h":1.8,"l":1.78,"c":1.8,"v":41600},{"d":"1988-03-30","o":1.8,"h":1.8,"l":1.77,"c":1.77,"v":14560},{"d":"1988-03-31","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1988-04-04","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":37440},{"d":"1988-04-05","o":1.77,"h":1.77,"l":1.77,"c":1.77,"v":0},{"d":"1988-04-06","o":1.82,"h":1.82,"l":1.82,"c":1.82,"v":52000},{"d":"1988-04-07","o":1.88,"h":1.89,"l":1.88,"c":1.88,"v":324480},{"d":"1988-04-08","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":31200},{"d":"1988-04-11","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":64480},{"d":"1988-04-12","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":62400},{"d":"1988-04-13","o":1.95,"h":1.95,"l":1.94,"c":1.95,"v":41600},{"d":"1988-04-14","o":1.92,"h":1.92,"l":1.91,"c":1.91,"v":104000},{"d":"1988-04-15","o":1.91,"h":1.94,"l":1.91,"c":1.94,"v":93600},{"d":"1988-04-18","o":1.94,"h":1.94,"l":1.91,"c":1.94,"v":509600},{"d":"1988-04-19","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":41600},{"d":"1988-04-20","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":41600},{"d":"1988-04-21","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":10400},{"d":"1988-04-22","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1988-04-25","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1988-04-26","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":0},{"d":"1988-04-27","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":41600},{"d":"1988-04-28","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":62400},{"d":"1988-04-29","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-05-02","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-05-03","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-05-04","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":35360},{"d":"1988-05-05","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":104000},{"d":"1988-05-06","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":176800},{"d":"1988-05-09","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":83200},{"d":"1988-05-10","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-05-11","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":41600},{"d":"1988-05-12","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":14560},{"d":"1988-05-13","o":1.88,"h":1.9,"l":1.88,"c":1.9,"v":41600},{"d":"1988-05-16","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":0},{"d":"1988-05-17","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":68640},{"d":"1988-05-18","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-05-19","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":31200},{"d":"1988-05-20","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":118560},{"d":"1988-05-23","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":35360},{"d":"1988-05-24","o":1.87,"h":1.87,"l":1.87,"c":1.87,"v":0},{"d":"1988-05-25","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":62400},{"d":"1988-05-26","o":1.92,"h":1.94,"l":1.91,"c":1.94,"v":43680},{"d":"1988-05-27","o":1.94,"h":1.94,"l":1.91,"c":1.94,"v":97760},{"d":"1988-05-31","o":1.94,"h":1.95,"l":1.93,"c":1.95,"v":83200},{"d":"1988-06-01","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":104000},{"d":"1988-06-02","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1988-06-03","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":52000},{"d":"1988-06-06","o":1.96,"h":1.96,"l":1.95,"c":1.95,"v":45760},{"d":"1988-06-07","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":10400},{"d":"1988-06-08","o":1.98,"h":2.04,"l":1.98,"c":2.04,"v":187200},{"d":"1988-06-09","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":31200},{"d":"1988-06-10","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1988-06-13","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":41600},{"d":"1988-06-14","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":187200},{"d":"1988-06-15","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":10400},{"d":"1988-06-16","o":2,"h":2,"l":2,"c":2,"v":145600},{"d":"1988-06-17","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":41600},{"d":"1988-06-20","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1988-06-21","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1988-06-22","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":18720},{"d":"1988-06-23","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1988-06-24","o":2.06,"h":2.06,"l":2.05,"c":2.05,"v":72800},{"d":"1988-06-27","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1988-06-28","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":0},{"d":"1988-06-29","o":1.99,"h":1.99,"l":1.98,"c":1.98,"v":149760},{"d":"1988-06-30","o":2,"h":2,"l":2,"c":2,"v":41600},{"d":"1988-07-01","o":2,"h":2,"l":2,"c":2,"v":0},{"d":"1988-07-05","o":2,"h":2.03,"l":2,"c":2.03,"v":187200},{"d":"1988-07-06","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":52000},{"d":"1988-07-07","o":2.01,"h":2.01,"l":2.01,"c":2.01,"v":0},{"d":"1988-07-08","o":2.01,"h":2.01,"l":2,"c":2,"v":52000},{"d":"1988-07-11","o":2.01,"h":2.01,"l":2,"c":2,"v":0},{"d":"1988-07-12","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":20800},{"d":"1988-07-13","o":1.95,"h":1.95,"l":1.94,"c":1.94,"v":143520},{"d":"1988-07-14","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":0},{"d":"1988-07-15","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":0},{"d":"1988-07-18","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":0},{"d":"1988-07-19","o":1.94,"h":1.95,"l":1.94,"c":1.94,"v":0},{"d":"1988-07-20","o":1.94,"h":1.94,"l":1.92,"c":1.94,"v":33280},{"d":"1988-07-21","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":31200},{"d":"1988-07-22","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1988-07-25","o":1.94,"h":1.94,"l":1.93,"c":1.93,"v":72800},{"d":"1988-07-26","o":1.93,"h":1.94,"l":1.93,"c":1.93,"v":0},{"d":"1988-07-27","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":20800},{"d":"1988-07-28","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1988-07-29","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1988-08-01","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":89440},{"d":"1988-08-02","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":22880},{"d":"1988-08-03","o":1.91,"h":1.91,"l":1.91,"c":1.91,"v":0},{"d":"1988-08-04","o":1.94,"h":1.94,"l":1.94,"c":1.94,"v":33280},{"d":"1988-08-05","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":10400},{"d":"1988-08-08","o":1.93,"h":1.93,"l":1.93,"c":1.93,"v":0},{"d":"1988-08-09","o":1.91,"h":1.91,"l":1.89,"c":1.89,"v":139360},{"d":"1988-08-10","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":41600},{"d":"1988-08-11","o":1.8,"h":1.81,"l":1.8,"c":1.81,"v":35360},{"d":"1988-08-12","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":10400},{"d":"1988-08-15","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":35360},{"d":"1988-08-16","o":1.8,"h":1.86,"l":1.8,"c":1.86,"v":1023360},{"d":"1988-08-17","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":45760},{"d":"1988-08-18","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":384800},{"d":"1988-08-19","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":0},{"d":"1988-08-22","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":0},{"d":"1988-08-23","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":0},{"d":"1988-08-24","o":1.8,"h":1.81,"l":1.8,"c":1.8,"v":0},{"d":"1988-08-25","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":20800},{"d":"1988-08-26","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":156000},{"d":"1988-08-29","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":10400},{"d":"1988-08-30","o":1.8,"h":1.8,"l":1.8,"c":1.8,"v":0},{"d":"1988-08-31","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":83200},{"d":"1988-09-01","o":1.83,"h":1.83,"l":1.82,"c":1.82,"v":156000},{"d":"1988-09-02","o":1.82,"h":1.83,"l":1.82,"c":1.82,"v":0},{"d":"1988-09-06","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":160160},{"d":"1988-09-07","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":104000},{"d":"1988-09-08","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-09-09","o":1.92,"h":1.92,"l":1.92,"c":1.92,"v":0},{"d":"1988-09-12","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":20800},{"d":"1988-09-13","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1988-09-14","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":83200},{"d":"1988-09-15","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1988-09-16","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":0},{"d":"1988-09-19","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":41600},{"d":"1988-09-20","o":1.96,"h":1.96,"l":1.96,"c":1.96,"v":6240},{"d":"1988-09-21","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":20800},{"d":"1988-09-22","o":1.97,"h":1.98,"l":1.96,"c":1.98,"v":10400},{"d":"1988-09-23","o":1.97,"h":1.98,"l":1.96,"c":1.98,"v":0},{"d":"1988-09-26","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":24960},{"d":"1988-09-27","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1988-09-28","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":0},{"d":"1988-09-29","o":1.98,"h":2.01,"l":1.98,"c":2.01,"v":1830400},{"d":"1988-09-30","o":2.04,"h":2.04,"l":2.03,"c":2.03,"v":884000},{"d":"1988-10-03","o":2.03,"h":2.05,"l":2.03,"c":2.03,"v":128960},{"d":"1988-10-04","o":2.03,"h":2.05,"l":2.03,"c":2.03,"v":0},{"d":"1988-10-05","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":62400},{"d":"1988-10-06","o":2.05,"h":2.05,"l":2.05,"c":2.05,"v":8320},{"d":"1988-10-07","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":41600},{"d":"1988-10-10","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":249600},{"d":"1988-10-11","o":2.08,"h":2.09,"l":2.08,"c":2.08,"v":191360},{"d":"1988-10-12","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":20800},{"d":"1988-10-13","o":2.09,"h":2.12,"l":2.09,"c":2.12,"v":189280},{"d":"1988-10-14","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":87360},{"d":"1988-10-17","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1988-10-18","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1988-10-19","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":114400},{"d":"1988-10-20","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":52000},{"d":"1988-10-21","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":249600},{"d":"1988-10-24","o":2.12,"h":2.12,"l":2.1,"c":2.1,"v":457600},{"d":"1988-10-25","o":2.1,"h":2.12,"l":2.1,"c":2.12,"v":821600},{"d":"1988-10-26","o":2.1,"h":2.12,"l":2.1,"c":2.12,"v":0},{"d":"1988-10-27","o":2.12,"h":2.13,"l":2.12,"c":2.12,"v":124800},{"d":"1988-10-28","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":10400},{"d":"1988-10-31","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1988-11-01","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1988-11-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1988-11-03","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":20800},{"d":"1988-11-04","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":66560},{"d":"1988-11-07","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":20800},{"d":"1988-11-08","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":56160},{"d":"1988-11-09","o":2.09,"h":2.1,"l":2.09,"c":2.09,"v":72800},{"d":"1988-11-10","o":2.09,"h":2.1,"l":2.09,"c":2.09,"v":0},{"d":"1988-11-11","o":2.09,"h":2.1,"l":2.09,"c":2.09,"v":0},{"d":"1988-11-14","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":62400},{"d":"1988-11-15","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1988-11-16","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":27040},{"d":"1988-11-17","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":52000},{"d":"1988-11-18","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1988-11-21","o":2.07,"h":2.08,"l":2.07,"c":2.08,"v":156000},{"d":"1988-11-22","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":131040},{"d":"1988-11-23","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":20800},{"d":"1988-11-25","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":10400},{"d":"1988-11-28","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":10400},{"d":"1988-11-29","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":10400},{"d":"1988-11-30","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":10400},{"d":"1988-12-01","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1988-12-02","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":0},{"d":"1988-12-05","o":2.07,"h":2.1,"l":2.07,"c":2.1,"v":110240},{"d":"1988-12-06","o":2.07,"h":2.09,"l":2.07,"c":2.09,"v":603200},{"d":"1988-12-07","o":2.07,"h":2.07,"l":2.07,"c":2.07,"v":31200},{"d":"1988-12-08","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":76960},{"d":"1988-12-09","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":151840},{"d":"1988-12-12","o":2.12,"h":2.15,"l":2.12,"c":2.15,"v":368160},{"d":"1988-12-13","o":2.15,"h":2.15,"l":2.12,"c":2.15,"v":0},{"d":"1988-12-14","o":2.18,"h":2.22,"l":2.18,"c":2.22,"v":322400},{"d":"1988-12-15","o":2.24,"h":2.27,"l":2.24,"c":2.27,"v":472160},{"d":"1988-12-16","o":2.25,"h":2.25,"l":2.24,"c":2.24,"v":149760},{"d":"1988-12-19","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":284960},{"d":"1988-12-20","o":2.23,"h":2.23,"l":2.23,"c":2.23,"v":10400},{"d":"1988-12-21","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":147680},{"d":"1988-12-22","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":10400},{"d":"1988-12-23","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1988-12-27","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1988-12-28","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":2080},{"d":"1988-12-29","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1988-12-30","o":2.19,"h":2.19,"l":2.19,"c":2.19,"v":0},{"d":"1989-01-03","o":2.22,"h":2.24,"l":2.22,"c":2.24,"v":116480},{"d":"1989-01-04","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":20800},{"d":"1989-01-05","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":62400},{"d":"1989-01-06","o":2.19,"h":2.19,"l":2.17,"c":2.17,"v":253760},{"d":"1989-01-09","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":20800},{"d":"1989-01-10","o":2.16,"h":2.16,"l":2.14,"c":2.14,"v":270400},{"d":"1989-01-11","o":2.16,"h":2.16,"l":2.14,"c":2.14,"v":0},{"d":"1989-01-12","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":20800},{"d":"1989-01-13","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":37440},{"d":"1989-01-16","o":2.14,"h":2.14,"l":2.12,"c":2.13,"v":582400},{"d":"1989-01-17","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":10400},{"d":"1989-01-18","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1989-01-19","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":20800},{"d":"1989-01-20","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":0},{"d":"1989-01-23","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":52000},{"d":"1989-01-24","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":10400},{"d":"1989-01-25","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":52000},{"d":"1989-01-26","o":2.14,"h":2.18,"l":2.14,"c":2.18,"v":324480},{"d":"1989-01-27","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":160160},{"d":"1989-01-30","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":114400},{"d":"1989-01-31","o":2.14,"h":2.14,"l":2.13,"c":2.13,"v":41600},{"d":"1989-02-01","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":20800},{"d":"1989-02-02","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-02-03","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-02-06","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-02-07","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-02-08","o":2.13,"h":2.14,"l":2.13,"c":2.14,"v":43680},{"d":"1989-02-09","o":2.14,"h":2.15,"l":2.14,"c":2.14,"v":118560},{"d":"1989-02-10","o":2.14,"h":2.15,"l":2.13,"c":2.13,"v":89440},{"d":"1989-02-13","o":2.14,"h":2.15,"l":2.13,"c":2.13,"v":0},{"d":"1989-02-14","o":2.13,"h":2.13,"l":2.12,"c":2.13,"v":164320},{"d":"1989-02-15","o":2.13,"h":2.13,"l":2.12,"c":2.13,"v":0},{"d":"1989-02-16","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":70720},{"d":"1989-02-17","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":139360},{"d":"1989-02-21","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":104000},{"d":"1989-02-22","o":2.16,"h":2.16,"l":2.15,"c":2.15,"v":31200},{"d":"1989-02-23","o":2.15,"h":2.16,"l":2.15,"c":2.15,"v":0},{"d":"1989-02-24","o":2.15,"h":2.16,"l":2.15,"c":2.15,"v":0},{"d":"1989-02-27","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":2080},{"d":"1989-02-28","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-03-01","o":2.11,"h":2.11,"l":2.11,"c":2.11,"v":10400},{"d":"1989-03-02","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":52000},{"d":"1989-03-03","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1989-03-06","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1989-03-07","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":6240},{"d":"1989-03-08","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":0},{"d":"1989-03-09","o":2.15,"h":2.15,"l":2.15,"c":2.15,"v":10400},{"d":"1989-03-10","o":2.15,"h":2.15,"l":2.14,"c":2.14,"v":135200},{"d":"1989-03-13","o":2.14,"h":2.15,"l":2.14,"c":2.14,"v":0},{"d":"1989-03-14","o":2.14,"h":2.15,"l":2.14,"c":2.14,"v":0},{"d":"1989-03-15","o":2.14,"h":2.15,"l":2.14,"c":2.14,"v":0},{"d":"1989-03-16","o":2.14,"h":2.15,"l":2.14,"c":2.14,"v":0},{"d":"1989-03-17","o":2.13,"h":2.13,"l":2.12,"c":2.12,"v":58240},{"d":"1989-03-20","o":2.12,"h":2.13,"l":2.12,"c":2.12,"v":0},{"d":"1989-03-21","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":20800},{"d":"1989-03-22","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-03-23","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-03-27","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-03-28","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":0},{"d":"1989-03-29","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":72800},{"d":"1989-03-30","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":10400},{"d":"1989-03-31","o":2.1,"h":2.1,"l":2.09,"c":2.1,"v":99840},{"d":"1989-04-03","o":2.1,"h":2.1,"l":2.1,"c":2.1,"v":52000},{"d":"1989-04-04","o":2.13,"h":2.15,"l":2.13,"c":2.13,"v":126880},{"d":"1989-04-05","o":2.14,"h":2.15,"l":2.14,"c":2.15,"v":83200},{"d":"1989-04-06","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":20800},{"d":"1989-04-07","o":2.21,"h":2.22,"l":2.21,"c":2.22,"v":95680},{"d":"1989-04-10","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":52000},{"d":"1989-04-11","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-04-12","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-04-13","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":72800},{"d":"1989-04-14","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":64480},{"d":"1989-04-17","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":74880},{"d":"1989-04-18","o":2.34,"h":2.34,"l":2.32,"c":2.32,"v":116480},{"d":"1989-04-19","o":2.31,"h":2.34,"l":2.31,"c":2.34,"v":83200},{"d":"1989-04-20","o":2.3,"h":2.3,"l":2.29,"c":2.29,"v":162240},{"d":"1989-04-21","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":553280},{"d":"1989-04-24","o":2.34,"h":2.34,"l":2.34,"c":2.34,"v":104000},{"d":"1989-04-25","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":208000},{"d":"1989-04-26","o":2.27,"h":2.28,"l":2.27,"c":2.28,"v":114400},{"d":"1989-04-27","o":2.28,"h":2.34,"l":2.28,"c":2.34,"v":239200},{"d":"1989-04-28","o":2.28,"h":2.34,"l":2.28,"c":2.34,"v":0},{"d":"1989-05-01","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":10400},{"d":"1989-05-02","o":2.25,"h":2.27,"l":2.24,"c":2.24,"v":145600},{"d":"1989-05-03","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":20800},{"d":"1989-05-04","o":2.25,"h":2.25,"l":2.25,"c":2.25,"v":0},{"d":"1989-05-05","o":2.28,"h":2.3,"l":2.28,"c":2.3,"v":322400},{"d":"1989-05-08","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":20800},{"d":"1989-05-09","o":2.3,"h":2.3,"l":2.28,"c":2.28,"v":79040},{"d":"1989-05-10","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":41600},{"d":"1989-05-11","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":104000},{"d":"1989-05-12","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":0},{"d":"1989-05-15","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":0},{"d":"1989-05-16","o":2.27,"h":2.27,"l":2.25,"c":2.27,"v":0},{"d":"1989-05-17","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":41600},{"d":"1989-05-18","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":12480},{"d":"1989-05-19","o":2.17,"h":2.17,"l":2.17,"c":2.17,"v":0},{"d":"1989-05-22","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":10400},{"d":"1989-05-23","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":49920},{"d":"1989-05-24","o":2.03,"h":2.03,"l":2.03,"c":2.03,"v":6240},{"d":"1989-05-25","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":10400},{"d":"1989-05-26","o":2.04,"h":2.04,"l":2.04,"c":2.04,"v":0},{"d":"1989-05-30","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":16640},{"d":"1989-05-31","o":2.06,"h":2.06,"l":2.06,"c":2.06,"v":0},{"d":"1989-06-01","o":2.09,"h":2.09,"l":2.09,"c":2.09,"v":20800},{"d":"1989-06-02","o":2.13,"h":2.15,"l":2.13,"c":2.15,"v":208000},{"d":"1989-06-05","o":2.14,"h":2.14,"l":2.13,"c":2.13,"v":72800},{"d":"1989-06-06","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":62400},{"d":"1989-06-07","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1989-06-08","o":2.12,"h":2.12,"l":2.12,"c":2.12,"v":0},{"d":"1989-06-09","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":52000},{"d":"1989-06-12","o":2.13,"h":2.13,"l":2.11,"c":2.11,"v":54080},{"d":"1989-06-13","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":104000},{"d":"1989-06-14","o":2.14,"h":2.14,"l":2.14,"c":2.14,"v":0},{"d":"1989-06-15","o":2.13,"h":2.13,"l":2.13,"c":2.13,"v":10400},{"d":"1989-06-16","o":2.16,"h":2.16,"l":2.16,"c":2.16,"v":31200},{"d":"1989-06-19","o":2.18,"h":2.23,"l":2.18,"c":2.23,"v":210080},{"d":"1989-06-20","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":41600},{"d":"1989-06-21","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":249600},{"d":"1989-06-22","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1989-06-23","o":2.24,"h":2.24,"l":2.24,"c":2.24,"v":208000},{"d":"1989-06-26","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":10400},{"d":"1989-06-27","o":2.22,"h":2.22,"l":2.22,"c":2.22,"v":0},{"d":"1989-06-28","o":2.21,"h":2.21,"l":2.21,"c":2.21,"v":10400},{"d":"1989-06-29","o":2.19,"h":2.19,"l":2.18,"c":2.19,"v":166400},{"d":"1989-06-30","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":81120},{"d":"1989-07-03","o":2.17,"h":2.18,"l":2.17,"c":2.17,"v":0},{"d":"1989-07-05","o":2.22,"h":2.28,"l":2.22,"c":2.28,"v":513760},{"d":"1989-07-06","o":2.28,"h":2.28,"l":2.22,"c":2.28,"v":0},{"d":"1989-07-07","o":2.27,"h":2.27,"l":2.27,"c":2.27,"v":56160},{"d":"1989-07-10","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":10400},{"d":"1989-07-11","o":2.28,"h":2.28,"l":2.28,"c":2.28,"v":2080},{"d":"1989-07-12","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":16640},{"d":"1989-07-13","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":131040},{"d":"1989-07-14","o":2.33,"h":2.33,"l":2.33,"c":2.33,"v":2080},{"d":"1989-07-17","o":2.32,"h":2.34,"l":2.32,"c":2.32,"v":116480},{"d":"1989-07-18","o":2.3,"h":2.3,"l":2.3,"c":2.3,"v":20800},{"d":"1989-07-19","o":2.32,"h":2.32,"l":2.32,"c":2.32,"v":62400},{"d":"1989-07-20","o":2.31,"h":2.31,"l":2.31,"c":2.31,"v":4160},{"d":"1989-07-21","o":2.36,"h":2.37,"l":2.36,"c":2.37,"v":52000},{"d":"1989-07-24","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":24960},{"d":"1989-07-25","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":0},{"d":"1989-07-26","o":2.4,"h":2.43,"l":2.4,"c":2.43,"v":145600},{"d":"1989-07-27","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":52000},{"d":"1989-07-28","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":0},{"d":"1989-07-31","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":43680},{"d":"1989-08-01","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":128960},{"d":"1989-08-02","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":20800},{"d":"1989-08-03","o":2.49,"h":2.49,"l":2.49,"c":2.49,"v":52000},{"d":"1989-08-04","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":228800},{"d":"1989-08-07","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":31200},{"d":"1989-08-08","o":2.49,"h":2.51,"l":2.49,"c":2.51,"v":147680},{"d":"1989-08-09","o":2.51,"h":2.51,"l":2.51,"c":2.51,"v":4160},{"d":"1989-08-10","o":2.51,"h":2.51,"l":2.49,"c":2.51,"v":106080},{"d":"1989-08-11","o":2.48,"h":2.48,"l":2.46,"c":2.48,"v":158080},{"d":"1989-08-14","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":95680},{"d":"1989-08-15","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":10400},{"d":"1989-08-16","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1989-08-17","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1989-08-18","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":0},{"d":"1989-08-21","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":2080},{"d":"1989-08-22","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"1989-08-23","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"1989-08-24","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"1989-08-25","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":0},{"d":"1989-08-28","o":2.39,"h":2.39,"l":2.38,"c":2.38,"v":143520},{"d":"1989-08-29","o":2.38,"h":2.38,"l":2.37,"c":2.38,"v":93600},{"d":"1989-08-30","o":2.39,"h":2.39,"l":2.39,"c":2.39,"v":41600},{"d":"1989-08-31","o":2.39,"h":2.4,"l":2.37,"c":2.37,"v":74880},{"d":"1989-09-01","o":2.36,"h":2.36,"l":2.36,"c":2.36,"v":10400},{"d":"1989-09-05","o":2.39,"h":2.42,"l":2.39,"c":2.42,"v":436800},{"d":"1989-09-06","o":2.42,"h":2.46,"l":2.4,"c":2.42,"v":499200},{"d":"1989-09-07","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":145600},{"d":"1989-09-08","o":2.46,"h":2.47,"l":2.46,"c":2.46,"v":345280},{"d":"1989-09-11","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":41600},{"d":"1989-09-12","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":31200},{"d":"1989-09-13","o":2.44,"h":2.45,"l":2.44,"c":2.45,"v":353600},{"d":"1989-09-14","o":2.45,"h":2.45,"l":2.42,"c":2.42,"v":37440},{"d":"1989-09-15","o":2.41,"h":2.41,"l":2.4,"c":2.41,"v":41600},{"d":"1989-09-18","o":2.42,"h":2.48,"l":2.42,"c":2.48,"v":405600},{"d":"1989-09-19","o":2.49,"h":2.51,"l":2.49,"c":2.51,"v":72800},{"d":"1989-09-20","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":2080},{"d":"1989-09-21","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":20800},{"d":"1989-09-22","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":0},{"d":"1989-09-25","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":10400},{"d":"1989-09-26","o":2.58,"h":2.58,"l":2.58,"c":2.58,"v":0},{"d":"1989-09-27","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":118560},{"d":"1989-09-28","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"1989-09-29","o":2.54,"h":2.54,"l":2.54,"c":2.54,"v":0},{"d":"1989-10-02","o":2.54,"h":2.54,"l":2.53,"c":2.54,"v":135200},{"d":"1989-10-03","o":2.54,"h":2.54,"l":2.53,"c":2.54,"v":0},{"d":"1989-10-04","o":2.6,"h":2.61,"l":2.6,"c":2.6,"v":93600},{"d":"1989-10-05","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":31200},{"d":"1989-10-06","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"1989-10-09","o":2.6,"h":2.6,"l":2.6,"c":2.6,"v":0},{"d":"1989-10-10","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":124800},{"d":"1989-10-11","o":2.58,"h":2.58,"l":2.53,"c":2.53,"v":145600},{"d":"1989-10-12","o":2.53,"h":2.53,"l":2.53,"c":2.53,"v":22880},{"d":"1989-10-13","o":2.53,"h":2.54,"l":2.52,"c":2.52,"v":168480},{"d":"1989-10-16","o":2.42,"h":2.42,"l":2.36,"c":2.42,"v":584480},{"d":"1989-10-17","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":52000},{"d":"1989-10-18","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":31200},{"d":"1989-10-19","o":2.49,"h":2.52,"l":2.49,"c":2.52,"v":128960},{"d":"1989-10-20","o":2.52,"h":2.52,"l":2.48,"c":2.52,"v":72800},{"d":"1989-10-23","o":2.51,"h":2.54,"l":2.51,"c":2.52,"v":118560},{"d":"1989-10-24","o":2.52,"h":2.52,"l":2.51,"c":2.52,"v":93600},{"d":"1989-10-25","o":2.52,"h":2.52,"l":2.52,"c":2.52,"v":2080},{"d":"1989-10-26","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":413920},{"d":"1989-10-27","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":33280},{"d":"1989-10-30","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":168480},{"d":"1989-10-31","o":2.47,"h":2.47,"l":2.47,"c":2.47,"v":10400},{"d":"1989-11-01","o":2.46,"h":2.46,"l":2.46,"c":2.46,"v":56160},{"d":"1989-11-02","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":31200},{"d":"1989-11-03","o":2.42,"h":2.43,"l":2.42,"c":2.42,"v":0},{"d":"1989-11-06","o":2.38,"h":2.38,"l":2.38,"c":2.38,"v":4160},{"d":"1989-11-07","o":2.4,"h":2.4,"l":2.4,"c":2.4,"v":4160},{"d":"1989-11-08","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":249600},{"d":"1989-11-09","o":2.46,"h":2.46,"l":2.43,"c":2.43,"v":128960},{"d":"1989-11-10","o":2.43,"h":2.46,"l":2.43,"c":2.43,"v":0},{"d":"1989-11-13","o":2.43,"h":2.43,"l":2.43,"c":2.43,"v":39520},{"d":"1989-11-14","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":20800},{"d":"1989-11-15","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1989-11-16","o":2.42,"h":2.42,"l":2.42,"c":2.42,"v":0},{"d":"1989-11-17","o":2.45,"h":2.45,"l":2.45,"c":2.45,"v":8320},{"d":"1989-11-20","o":2.43,"h":2.43,"l":2.42,"c":2.42,"v":41600},{"d":"1989-11-21","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":41600},{"d":"1989-11-22","o":2.48,"h":2.48,"l":2.48,"c":2.48,"v":83200},{"d":"1989-11-24","o":2.58,"h":2.6,"l":2.58,"c":2.6,"v":187200},{"d":"1989-11-27","o":2.64,"h":2.66,"l":2.64,"c":2.66,"v":58240},{"d":"1989-11-28","o":2.65,"h":2.65,"l":2.63,"c":2.65,"v":124800},{"d":"1989-11-29","o":2.67,"h":2.67,"l":2.67,"c":2.67,"v":135200},{"d":"1989-11-30","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":124800},{"d":"1989-12-01","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":0},{"d":"1989-12-04","o":2.76,"h":2.76,"l":2.75,"c":2.75,"v":145600},{"d":"1989-12-05","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":52000},{"d":"1989-12-06","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"1989-12-07","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":8320},{"d":"1989-12-08","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":52000},{"d":"1989-12-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1989-12-12","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":41600},{"d":"1989-12-13","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"1989-12-14","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":10400},{"d":"1989-12-15","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":10400},{"d":"1989-12-18","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":20800},{"d":"1989-12-19","o":2.71,"h":2.71,"l":2.71,"c":2.71,"v":20800},{"d":"1989-12-20","o":2.71,"h":2.72,"l":2.7,"c":2.72,"v":24960},{"d":"1989-12-21","o":2.72,"h":2.76,"l":2.72,"c":2.76,"v":199680},{"d":"1989-12-22","o":2.8,"h":2.81,"l":2.8,"c":2.81,"v":47840},{"d":"1989-12-26","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":10400},{"d":"1989-12-27","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":10400},{"d":"1989-12-28","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":10400},{"d":"1989-12-29","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":0},{"d":"1990-01-02","o":2.88,"h":2.88,"l":2.87,"c":2.87,"v":114400},{"d":"1990-01-03","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":20800},{"d":"1990-01-04","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":10400},{"d":"1990-01-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":62400},{"d":"1990-01-08","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":10400},{"d":"1990-01-09","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":20800},{"d":"1990-01-10","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":0},{"d":"1990-01-11","o":2.92,"h":2.94,"l":2.91,"c":2.94,"v":62400},{"d":"1990-01-12","o":2.9,"h":2.9,"l":2.87,"c":2.87,"v":176800},{"d":"1990-01-15","o":2.87,"h":2.88,"l":2.87,"c":2.87,"v":68640},{"d":"1990-01-16","o":2.81,"h":2.81,"l":2.78,"c":2.81,"v":218400},{"d":"1990-01-17","o":2.79,"h":2.79,"l":2.78,"c":2.78,"v":83200},{"d":"1990-01-18","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":10400},{"d":"1990-01-19","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":83200},{"d":"1990-01-22","o":2.76,"h":2.76,"l":2.71,"c":2.71,"v":353600},{"d":"1990-01-23","o":2.76,"h":2.79,"l":2.76,"c":2.79,"v":228800},{"d":"1990-01-24","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":20800},{"d":"1990-01-25","o":2.77,"h":2.77,"l":2.76,"c":2.76,"v":72800},{"d":"1990-01-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":20800},{"d":"1990-01-29","o":2.78,"h":2.79,"l":2.78,"c":2.78,"v":68640},{"d":"1990-01-30","o":2.78,"h":2.81,"l":2.78,"c":2.78,"v":147680},{"d":"1990-01-31","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":24960},{"d":"1990-02-01","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"1990-02-02","o":2.82,"h":2.82,"l":2.78,"c":2.82,"v":31200},{"d":"1990-02-05","o":2.81,"h":2.85,"l":2.81,"c":2.85,"v":228800},{"d":"1990-02-06","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":14560},{"d":"1990-02-07","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":20800},{"d":"1990-02-08","o":2.81,"h":2.81,"l":2.8,"c":2.8,"v":145600},{"d":"1990-02-09","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":8320},{"d":"1990-02-12","o":2.82,"h":2.82,"l":2.76,"c":2.76,"v":85280},{"d":"1990-02-13","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":41600},{"d":"1990-02-14","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-02-15","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-02-16","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":0},{"d":"1990-02-20","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":20800},{"d":"1990-02-21","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":0},{"d":"1990-02-22","o":2.72,"h":2.73,"l":2.72,"c":2.72,"v":93600},{"d":"1990-02-23","o":2.67,"h":2.67,"l":2.64,"c":2.67,"v":108160},{"d":"1990-02-26","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":104000},{"d":"1990-02-27","o":2.64,"h":2.65,"l":2.63,"c":2.63,"v":110240},{"d":"1990-02-28","o":2.64,"h":2.65,"l":2.63,"c":2.63,"v":0},{"d":"1990-03-01","o":2.64,"h":2.65,"l":2.63,"c":2.63,"v":0},{"d":"1990-03-02","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":4160},{"d":"1990-03-05","o":2.62,"h":2.62,"l":2.62,"c":2.62,"v":0},{"d":"1990-03-06","o":2.64,"h":2.64,"l":2.64,"c":2.64,"v":58240},{"d":"1990-03-07","o":2.64,"h":2.66,"l":2.64,"c":2.64,"v":62400},{"d":"1990-03-08","o":2.69,"h":2.7,"l":2.69,"c":2.7,"v":110240},{"d":"1990-03-09","o":2.67,"h":2.67,"l":2.66,"c":2.66,"v":52000},{"d":"1990-03-12","o":2.66,"h":2.67,"l":2.66,"c":2.66,"v":0},{"d":"1990-03-13","o":2.66,"h":2.67,"l":2.66,"c":2.66,"v":0},{"d":"1990-03-14","o":2.66,"h":2.67,"l":2.66,"c":2.66,"v":0},{"d":"1990-03-15","o":2.7,"h":2.73,"l":2.7,"c":2.73,"v":193440},{"d":"1990-03-16","o":2.73,"h":2.73,"l":2.7,"c":2.73,"v":0},{"d":"1990-03-19","o":2.73,"h":2.73,"l":2.7,"c":2.73,"v":0},{"d":"1990-03-20","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":193440},{"d":"1990-03-21","o":2.73,"h":2.73,"l":2.73,"c":2.73,"v":0},{"d":"1990-03-22","o":2.7,"h":2.7,"l":2.7,"c":2.7,"v":83200},{"d":"1990-03-23","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":4160},{"d":"1990-03-26","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":20800},{"d":"1990-03-27","o":2.76,"h":2.76,"l":2.73,"c":2.73,"v":124800},{"d":"1990-03-28","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":590720},{"d":"1990-03-29","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":72800},{"d":"1990-03-30","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"1990-04-02","o":2.78,"h":2.78,"l":2.78,"c":2.78,"v":18720},{"d":"1990-04-03","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":39520},{"d":"1990-04-04","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":24960},{"d":"1990-04-05","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"1990-04-06","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":10400},{"d":"1990-04-09","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":4160},{"d":"1990-04-10","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1990-04-11","o":2.99,"h":3.04,"l":2.99,"c":3.02,"v":282880},{"d":"1990-04-12","o":3.06,"h":3.09,"l":3.06,"c":3.09,"v":158080},{"d":"1990-04-16","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":104000},{"d":"1990-04-17","o":3.07,"h":3.07,"l":3.07,"c":3.07,"v":124800},{"d":"1990-04-18","o":3.07,"h":3.08,"l":3.06,"c":3.06,"v":124800},{"d":"1990-04-19","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":10400},{"d":"1990-04-20","o":3.05,"h":3.05,"l":3.01,"c":3.01,"v":312000},{"d":"1990-04-23","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":106080},{"d":"1990-04-24","o":2.97,"h":2.97,"l":2.97,"c":2.97,"v":2080},{"d":"1990-04-25","o":3,"h":3.04,"l":3,"c":3.02,"v":180960},{"d":"1990-04-26","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":31200},{"d":"1990-04-27","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"1990-04-30","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":0},{"d":"1990-05-01","o":3.03,"h":3.03,"l":3.03,"c":3.03,"v":43680},{"d":"1990-05-02","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":166400},{"d":"1990-05-03","o":3.01,"h":3.01,"l":3.01,"c":3.01,"v":0},{"d":"1990-05-04","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":208000},{"d":"1990-05-07","o":3.12,"h":3.13,"l":3.12,"c":3.13,"v":104000},{"d":"1990-05-08","o":3.13,"h":3.14,"l":3.12,"c":3.12,"v":10400},{"d":"1990-05-09","o":3.19,"h":3.2,"l":3.19,"c":3.19,"v":189280},{"d":"1990-05-10","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":10400},{"d":"1990-05-11","o":3.23,"h":3.26,"l":3.23,"c":3.25,"v":76960},{"d":"1990-05-14","o":3.31,"h":3.31,"l":3.27,"c":3.27,"v":47840},{"d":"1990-05-15","o":3.28,"h":3.31,"l":3.28,"c":3.31,"v":24960},{"d":"1990-05-16","o":3.34,"h":3.35,"l":3.34,"c":3.34,"v":120640},{"d":"1990-05-17","o":3.34,"h":3.35,"l":3.33,"c":3.33,"v":201760},{"d":"1990-05-18","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":83200},{"d":"1990-05-21","o":3.19,"h":3.19,"l":3.18,"c":3.19,"v":108160},{"d":"1990-05-22","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":174720},{"d":"1990-05-23","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":43680},{"d":"1990-05-24","o":3.19,"h":3.19,"l":3.17,"c":3.17,"v":31200},{"d":"1990-05-25","o":3.15,"h":3.15,"l":3.14,"c":3.14,"v":135200},{"d":"1990-05-29","o":3.16,"h":3.18,"l":3.16,"c":3.16,"v":43680},{"d":"1990-05-30","o":3.16,"h":3.18,"l":3.16,"c":3.16,"v":0},{"d":"1990-05-31","o":3.18,"h":3.18,"l":3.18,"c":3.18,"v":20800},{"d":"1990-06-01","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":83200},{"d":"1990-06-04","o":3.24,"h":3.24,"l":3.24,"c":3.24,"v":22880},{"d":"1990-06-05","o":3.24,"h":3.25,"l":3.23,"c":3.25,"v":89440},{"d":"1990-06-06","o":3.25,"h":3.25,"l":3.21,"c":3.21,"v":137280},{"d":"1990-06-07","o":3.21,"h":3.22,"l":3.2,"c":3.21,"v":14560},{"d":"1990-06-08","o":3.21,"h":3.21,"l":3.19,"c":3.2,"v":176800},{"d":"1990-06-11","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":22880},{"d":"1990-06-12","o":3.19,"h":3.21,"l":3.19,"c":3.21,"v":158080},{"d":"1990-06-13","o":3.22,"h":3.23,"l":3.22,"c":3.23,"v":114400},{"d":"1990-06-14","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":10400},{"d":"1990-06-15","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":2080},{"d":"1990-06-18","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1990-06-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":16640},{"d":"1990-06-20","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":195520},{"d":"1990-06-21","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1990-06-22","o":3.32,"h":3.34,"l":3.32,"c":3.34,"v":6240},{"d":"1990-06-25","o":3.35,"h":3.36,"l":3.35,"c":3.36,"v":112320},{"d":"1990-06-26","o":3.36,"h":3.36,"l":3.35,"c":3.36,"v":27040},{"d":"1990-06-27","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":2080},{"d":"1990-06-28","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":12480},{"d":"1990-06-29","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":4160},{"d":"1990-07-02","o":3.38,"h":3.39,"l":3.38,"c":3.39,"v":12480},{"d":"1990-07-03","o":3.39,"h":3.43,"l":3.39,"c":3.43,"v":83200},{"d":"1990-07-05","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":81120},{"d":"1990-07-06","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":4160},{"d":"1990-07-09","o":3.43,"h":3.44,"l":3.43,"c":3.44,"v":108160},{"d":"1990-07-10","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":203840},{"d":"1990-07-11","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":12480},{"d":"1990-07-12","o":3.43,"h":3.43,"l":3.41,"c":3.43,"v":205920},{"d":"1990-07-13","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":8320},{"d":"1990-07-16","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":8320},{"d":"1990-07-17","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":2080},{"d":"1990-07-18","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":4160},{"d":"1990-07-19","o":3.44,"h":3.44,"l":3.43,"c":3.44,"v":101920},{"d":"1990-07-20","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":4160},{"d":"1990-07-23","o":3.44,"h":3.44,"l":3.43,"c":3.43,"v":104000},{"d":"1990-07-24","o":3.45,"h":3.46,"l":3.45,"c":3.46,"v":20800},{"d":"1990-07-25","o":3.46,"h":3.47,"l":3.45,"c":3.47,"v":60320},{"d":"1990-07-26","o":3.47,"h":3.47,"l":3.44,"c":3.44,"v":251680},{"d":"1990-07-27","o":3.44,"h":3.45,"l":3.44,"c":3.44,"v":43680},{"d":"1990-07-30","o":3.44,"h":3.45,"l":3.43,"c":3.45,"v":43680},{"d":"1990-07-31","o":3.45,"h":3.47,"l":3.45,"c":3.47,"v":22880},{"d":"1990-08-01","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":131040},{"d":"1990-08-02","o":3.32,"h":3.32,"l":3.31,"c":3.32,"v":43680},{"d":"1990-08-03","o":3.28,"h":3.28,"l":3.14,"c":3.14,"v":588640},{"d":"1990-08-06","o":3.09,"h":3.09,"l":3.07,"c":3.09,"v":133120},{"d":"1990-08-07","o":3.18,"h":3.2,"l":3.18,"c":3.19,"v":93600},{"d":"1990-08-08","o":3.16,"h":3.16,"l":3.12,"c":3.16,"v":216320},{"d":"1990-08-09","o":3.16,"h":3.17,"l":3.15,"c":3.17,"v":47840},{"d":"1990-08-10","o":3.16,"h":3.16,"l":3.13,"c":3.15,"v":76960},{"d":"1990-08-13","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":29120},{"d":"1990-08-14","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":87360},{"d":"1990-08-15","o":3.23,"h":3.26,"l":3.23,"c":3.26,"v":49920},{"d":"1990-08-16","o":3.21,"h":3.21,"l":3.19,"c":3.21,"v":76960},{"d":"1990-08-17","o":3.19,"h":3.19,"l":3.18,"c":3.18,"v":126880},{"d":"1990-08-20","o":3.19,"h":3.19,"l":3.16,"c":3.17,"v":162240},{"d":"1990-08-21","o":3.1,"h":3.1,"l":3.06,"c":3.06,"v":83200},{"d":"1990-08-22","o":3.08,"h":3.11,"l":3.08,"c":3.08,"v":289120},{"d":"1990-08-23","o":3.03,"h":3.03,"l":3.02,"c":3.02,"v":27040},{"d":"1990-08-24","o":3.05,"h":3.07,"l":3.05,"c":3.05,"v":45760},{"d":"1990-08-27","o":3.19,"h":3.2,"l":3.19,"c":3.19,"v":126880},{"d":"1990-08-28","o":3.25,"h":3.25,"l":3.24,"c":3.24,"v":135200},{"d":"1990-08-29","o":3.24,"h":3.26,"l":3.24,"c":3.26,"v":85280},{"d":"1990-08-30","o":3.26,"h":3.26,"l":3.25,"c":3.26,"v":110240},{"d":"1990-08-31","o":3.26,"h":3.26,"l":3.23,"c":3.26,"v":164320},{"d":"1990-09-04","o":3.26,"h":3.26,"l":3.23,"c":3.26,"v":0},{"d":"1990-09-05","o":3.23,"h":3.23,"l":3.21,"c":3.23,"v":89440},{"d":"1990-09-06","o":3.23,"h":3.23,"l":3.2,"c":3.23,"v":8320},{"d":"1990-09-07","o":3.23,"h":3.23,"l":3.2,"c":3.23,"v":0},{"d":"1990-09-10","o":3.23,"h":3.23,"l":3.2,"c":3.23,"v":97760},{"d":"1990-09-11","o":3.23,"h":3.23,"l":3.2,"c":3.23,"v":0},{"d":"1990-09-12","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":14560},{"d":"1990-09-13","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":45760},{"d":"1990-09-14","o":3.19,"h":3.19,"l":3.16,"c":3.16,"v":12480},{"d":"1990-09-17","o":3.16,"h":3.19,"l":3.15,"c":3.19,"v":18720},{"d":"1990-09-18","o":3.16,"h":3.16,"l":3.14,"c":3.16,"v":76960},{"d":"1990-09-19","o":3.12,"h":3.12,"l":3.09,"c":3.09,"v":176800},{"d":"1990-09-20","o":3.08,"h":3.08,"l":3.06,"c":3.08,"v":79040},{"d":"1990-09-21","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":101920},{"d":"1990-09-24","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":0},{"d":"1990-09-25","o":3.04,"h":3.06,"l":3.04,"c":3.04,"v":210080},{"d":"1990-09-26","o":3,"h":3,"l":3,"c":3,"v":37440},{"d":"1990-09-27","o":3,"h":3.02,"l":3,"c":3,"v":22880},{"d":"1990-09-28","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":106080},{"d":"1990-10-01","o":3,"h":3.03,"l":3,"c":3.03,"v":122720},{"d":"1990-10-02","o":3.03,"h":3.06,"l":3.03,"c":3.06,"v":20800},{"d":"1990-10-03","o":3.06,"h":3.08,"l":3.06,"c":3.08,"v":66560},{"d":"1990-10-04","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":2080},{"d":"1990-10-05","o":3.06,"h":3.06,"l":3,"c":3.06,"v":178880},{"d":"1990-10-08","o":3.08,"h":3.09,"l":3.08,"c":3.09,"v":54080},{"d":"1990-10-09","o":3.06,"h":3.06,"l":3.04,"c":3.04,"v":312000},{"d":"1990-10-10","o":3.04,"h":3.05,"l":3.03,"c":3.03,"v":116480},{"d":"1990-10-11","o":3.04,"h":3.06,"l":3.04,"c":3.06,"v":189280},{"d":"1990-10-12","o":3.1,"h":3.12,"l":3.1,"c":3.11,"v":62400},{"d":"1990-10-15","o":3.15,"h":3.19,"l":3.15,"c":3.19,"v":29120},{"d":"1990-10-16","o":3.19,"h":3.19,"l":3.15,"c":3.19,"v":0},{"d":"1990-10-17","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":126880},{"d":"1990-10-18","o":3.22,"h":3.23,"l":3.22,"c":3.23,"v":361920},{"d":"1990-10-19","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":10400},{"d":"1990-10-22","o":3.25,"h":3.25,"l":3.22,"c":3.25,"v":99840},{"d":"1990-10-23","o":3.25,"h":3.25,"l":3.23,"c":3.23,"v":64480},{"d":"1990-10-24","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":12480},{"d":"1990-10-25","o":3.25,"h":3.25,"l":3.2,"c":3.21,"v":526240},{"d":"1990-10-26","o":3.21,"h":3.25,"l":3.2,"c":3.21,"v":0},{"d":"1990-10-29","o":3.13,"h":3.13,"l":3.11,"c":3.12,"v":126880},{"d":"1990-10-30","o":3.09,"h":3.09,"l":3.06,"c":3.09,"v":110240},{"d":"1990-10-31","o":3.1,"h":3.11,"l":3.1,"c":3.11,"v":72800},{"d":"1990-11-01","o":3.08,"h":3.08,"l":3.08,"c":3.08,"v":62400},{"d":"1990-11-02","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":52000},{"d":"1990-11-05","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":62400},{"d":"1990-11-06","o":3.19,"h":3.2,"l":3.18,"c":3.19,"v":64480},{"d":"1990-11-07","o":3.19,"h":3.19,"l":3.17,"c":3.17,"v":87360},{"d":"1990-11-08","o":3.16,"h":3.16,"l":3.15,"c":3.16,"v":24960},{"d":"1990-11-09","o":3.14,"h":3.14,"l":3.11,"c":3.12,"v":276640},{"d":"1990-11-12","o":3.14,"h":3.15,"l":3.14,"c":3.15,"v":208000},{"d":"1990-11-13","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":135200},{"d":"1990-11-14","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":20800},{"d":"1990-11-15","o":3.09,"h":3.09,"l":3.09,"c":3.09,"v":104000},{"d":"1990-11-16","o":3.09,"h":3.09,"l":3.07,"c":3.07,"v":249600},{"d":"1990-11-19","o":3.08,"h":3.09,"l":3.08,"c":3.08,"v":135200},{"d":"1990-11-20","o":3.08,"h":3.09,"l":3.08,"c":3.08,"v":0},{"d":"1990-11-21","o":3.1,"h":3.12,"l":3.1,"c":3.12,"v":118560},{"d":"1990-11-23","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":20800},{"d":"1990-11-26","o":3.12,"h":3.12,"l":3.09,"c":3.12,"v":72800},{"d":"1990-11-27","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":52000},{"d":"1990-11-28","o":3.1,"h":3.1,"l":3.09,"c":3.09,"v":301600},{"d":"1990-11-29","o":3.08,"h":3.08,"l":3.04,"c":3.06,"v":218400},{"d":"1990-11-30","o":3.05,"h":3.05,"l":3.03,"c":3.05,"v":101920},{"d":"1990-12-03","o":3.05,"h":3.05,"l":3.05,"c":3.05,"v":120640},{"d":"1990-12-04","o":3.05,"h":3.06,"l":3.05,"c":3.06,"v":89440},{"d":"1990-12-05","o":3.06,"h":3.06,"l":3.05,"c":3.06,"v":0},{"d":"1990-12-06","o":3.11,"h":3.12,"l":3.11,"c":3.11,"v":41600},{"d":"1990-12-07","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":2080},{"d":"1990-12-10","o":3.14,"h":3.14,"l":3.13,"c":3.13,"v":74880},{"d":"1990-12-11","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":526240},{"d":"1990-12-12","o":3.12,"h":3.14,"l":3.11,"c":3.11,"v":303680},{"d":"1990-12-13","o":3.13,"h":3.15,"l":3.13,"c":3.14,"v":64480},{"d":"1990-12-14","o":3.13,"h":3.13,"l":3.12,"c":3.12,"v":351520},{"d":"1990-12-17","o":3.1,"h":3.1,"l":3.1,"c":3.1,"v":12480},{"d":"1990-12-18","o":3.1,"h":3.12,"l":3.1,"c":3.11,"v":99840},{"d":"1990-12-19","o":3.11,"h":3.12,"l":3.1,"c":3.1,"v":128960},{"d":"1990-12-20","o":3.07,"h":3.07,"l":3.05,"c":3.05,"v":131040},{"d":"1990-12-21","o":3.02,"h":3.02,"l":3,"c":3,"v":87360},{"d":"1990-12-24","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":12480},{"d":"1990-12-26","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":0},{"d":"1990-12-27","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":58240},{"d":"1990-12-28","o":3.02,"h":3.06,"l":3.02,"c":3.02,"v":189280},{"d":"1990-12-31","o":3.02,"h":3.06,"l":3.02,"c":3.02,"v":0},{"d":"1991-01-02","o":3.02,"h":3.06,"l":3.02,"c":3.02,"v":0},{"d":"1991-01-03","o":3,"h":3,"l":2.99,"c":2.99,"v":85280},{"d":"1991-01-04","o":2.97,"h":2.97,"l":2.96,"c":2.96,"v":87360},{"d":"1991-01-07","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":135200},{"d":"1991-01-08","o":2.88,"h":2.92,"l":2.88,"c":2.88,"v":39520},{"d":"1991-01-09","o":2.91,"h":3,"l":2.91,"c":2.94,"v":676000},{"d":"1991-01-10","o":2.94,"h":2.95,"l":2.94,"c":2.95,"v":43680},{"d":"1991-01-11","o":2.92,"h":2.92,"l":2.9,"c":2.9,"v":116480},{"d":"1991-01-14","o":2.82,"h":2.82,"l":2.8,"c":2.82,"v":85280},{"d":"1991-01-15","o":2.82,"h":2.82,"l":2.8,"c":2.82,"v":0},{"d":"1991-01-16","o":2.82,"h":2.84,"l":2.81,"c":2.84,"v":426400},{"d":"1991-01-17","o":3.03,"h":3.04,"l":3.03,"c":3.04,"v":43680},{"d":"1991-01-18","o":3.04,"h":3.05,"l":3.02,"c":3.05,"v":10400},{"d":"1991-01-21","o":3.06,"h":3.06,"l":3.06,"c":3.06,"v":4160},{"d":"1991-01-22","o":3.11,"h":3.13,"l":3.11,"c":3.11,"v":355680},{"d":"1991-01-23","o":3.18,"h":3.25,"l":3.18,"c":3.25,"v":411840},{"d":"1991-01-24","o":3.29,"h":3.33,"l":3.29,"c":3.33,"v":89440},{"d":"1991-01-25","o":3.32,"h":3.32,"l":3.3,"c":3.3,"v":27040},{"d":"1991-01-28","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":14560},{"d":"1991-01-29","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1991-01-30","o":3.38,"h":3.45,"l":3.38,"c":3.45,"v":678080},{"d":"1991-01-31","o":3.44,"h":3.44,"l":3.43,"c":3.44,"v":322400},{"d":"1991-02-01","o":3.4,"h":3.4,"l":3.4,"c":3.4,"v":52000},{"d":"1991-02-04","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":10400},{"d":"1991-02-05","o":3.43,"h":3.43,"l":3.43,"c":3.43,"v":6240},{"d":"1991-02-06","o":3.47,"h":3.47,"l":3.47,"c":3.47,"v":29120},{"d":"1991-02-07","o":3.39,"h":3.39,"l":3.34,"c":3.38,"v":511680},{"d":"1991-02-08","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":361920},{"d":"1991-02-11","o":3.37,"h":3.41,"l":3.37,"c":3.41,"v":284960},{"d":"1991-02-12","o":3.38,"h":3.38,"l":3.36,"c":3.38,"v":47840},{"d":"1991-02-13","o":3.41,"h":3.41,"l":3.41,"c":3.41,"v":20800},{"d":"1991-02-14","o":3.41,"h":3.43,"l":3.4,"c":3.4,"v":168480},{"d":"1991-02-15","o":3.55,"h":3.55,"l":3.55,"c":3.55,"v":4160},{"d":"1991-02-19","o":3.49,"h":3.49,"l":3.49,"c":3.49,"v":27040},{"d":"1991-02-20","o":3.43,"h":3.43,"l":3.39,"c":3.43,"v":60320},{"d":"1991-02-21","o":3.43,"h":3.43,"l":3.41,"c":3.43,"v":20800},{"d":"1991-02-22","o":3.42,"h":3.49,"l":3.42,"c":3.49,"v":347360},{"d":"1991-02-25","o":3.49,"h":3.49,"l":3.44,"c":3.44,"v":62400},{"d":"1991-02-26","o":3.4,"h":3.4,"l":3.38,"c":3.39,"v":106080},{"d":"1991-02-27","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":24960},{"d":"1991-02-28","o":3.44,"h":3.45,"l":3.43,"c":3.43,"v":208000},{"d":"1991-03-01","o":3.39,"h":3.39,"l":3.38,"c":3.39,"v":128960},{"d":"1991-03-04","o":3.39,"h":3.39,"l":3.36,"c":3.39,"v":60320},{"d":"1991-03-05","o":3.4,"h":3.43,"l":3.4,"c":3.43,"v":135200},{"d":"1991-03-06","o":3.43,"h":3.44,"l":3.42,"c":3.43,"v":29120},{"d":"1991-03-07","o":3.45,"h":3.45,"l":3.45,"c":3.45,"v":120640},{"d":"1991-03-08","o":3.44,"h":3.44,"l":3.43,"c":3.43,"v":228800},{"d":"1991-03-11","o":3.37,"h":3.37,"l":3.33,"c":3.33,"v":143520},{"d":"1991-03-12","o":3.36,"h":3.38,"l":3.36,"c":3.36,"v":18720},{"d":"1991-03-13","o":3.33,"h":3.33,"l":3.29,"c":3.3,"v":455520},{"d":"1991-03-14","o":3.37,"h":3.38,"l":3.37,"c":3.38,"v":158080},{"d":"1991-03-15","o":3.37,"h":3.37,"l":3.33,"c":3.33,"v":112320},{"d":"1991-03-18","o":3.29,"h":3.29,"l":3.26,"c":3.29,"v":85280},{"d":"1991-03-19","o":3.21,"h":3.21,"l":3.17,"c":3.17,"v":297440},{"d":"1991-03-20","o":3.11,"h":3.11,"l":3.09,"c":3.11,"v":72800},{"d":"1991-03-21","o":3.12,"h":3.15,"l":3.12,"c":3.12,"v":118560},{"d":"1991-03-22","o":3.11,"h":3.11,"l":3.09,"c":3.09,"v":58240},{"d":"1991-03-25","o":3.09,"h":3.1,"l":3.08,"c":3.08,"v":39520},{"d":"1991-03-26","o":3.09,"h":3.11,"l":3.09,"c":3.11,"v":426400},{"d":"1991-03-27","o":3.16,"h":3.2,"l":3.16,"c":3.2,"v":434720},{"d":"1991-03-28","o":3.2,"h":3.25,"l":3.16,"c":3.25,"v":1279200},{"d":"1991-04-01","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":104000},{"d":"1991-04-02","o":3.34,"h":3.37,"l":3.34,"c":3.37,"v":1098240},{"d":"1991-04-03","o":3.43,"h":3.44,"l":3.43,"c":3.44,"v":85280},{"d":"1991-04-04","o":3.34,"h":3.34,"l":3.28,"c":3.34,"v":1137760},{"d":"1991-04-05","o":3.33,"h":3.33,"l":3.29,"c":3.32,"v":95680},{"d":"1991-04-08","o":3.27,"h":3.28,"l":3.27,"c":3.28,"v":91520},{"d":"1991-04-09","o":3.27,"h":3.3,"l":3.27,"c":3.28,"v":122720},{"d":"1991-04-10","o":3.28,"h":3.29,"l":3.28,"c":3.29,"v":93600},{"d":"1991-04-11","o":3.29,"h":3.29,"l":3.28,"c":3.29,"v":235040},{"d":"1991-04-12","o":3.29,"h":3.32,"l":3.29,"c":3.31,"v":172640},{"d":"1991-04-15","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":52000},{"d":"1991-04-16","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":185120},{"d":"1991-04-17","o":3.36,"h":3.36,"l":3.36,"c":3.36,"v":199680},{"d":"1991-04-18","o":3.31,"h":3.31,"l":3.28,"c":3.28,"v":104000},{"d":"1991-04-19","o":3.24,"h":3.24,"l":3.22,"c":3.22,"v":391040},{"d":"1991-04-22","o":3.12,"h":3.12,"l":3.11,"c":3.11,"v":72800},{"d":"1991-04-23","o":3.13,"h":3.15,"l":3.13,"c":3.13,"v":147680},{"d":"1991-04-24","o":3.15,"h":3.17,"l":3.15,"c":3.17,"v":178880},{"d":"1991-04-25","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":62400},{"d":"1991-04-26","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":241280},{"d":"1991-04-29","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":274560},{"d":"1991-04-30","o":2.99,"h":3.02,"l":2.99,"c":3.01,"v":81120},{"d":"1991-05-01","o":3.14,"h":3.15,"l":3.14,"c":3.15,"v":62400},{"d":"1991-05-02","o":3.15,"h":3.15,"l":3.14,"c":3.15,"v":0},{"d":"1991-05-03","o":3.11,"h":3.11,"l":3.11,"c":3.11,"v":47840},{"d":"1991-05-06","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":22880},{"d":"1991-05-07","o":3.15,"h":3.18,"l":3.15,"c":3.16,"v":210080},{"d":"1991-05-08","o":3.15,"h":3.15,"l":3.12,"c":3.12,"v":382720},{"d":"1991-05-09","o":3.12,"h":3.15,"l":3.12,"c":3.12,"v":305760},{"d":"1991-05-10","o":3.12,"h":3.15,"l":3.12,"c":3.12,"v":135200},{"d":"1991-05-13","o":3.15,"h":3.17,"l":3.15,"c":3.17,"v":185120},{"d":"1991-05-14","o":3.14,"h":3.14,"l":3.12,"c":3.14,"v":97760},{"d":"1991-05-15","o":3.13,"h":3.13,"l":3.12,"c":3.12,"v":287040},{"d":"1991-05-16","o":3.15,"h":3.19,"l":3.15,"c":3.19,"v":68640},{"d":"1991-05-17","o":3.14,"h":3.14,"l":3.09,"c":3.14,"v":380640},{"d":"1991-05-20","o":3,"h":3,"l":3,"c":3,"v":58240},{"d":"1991-05-21","o":3,"h":3.02,"l":3,"c":3,"v":126880},{"d":"1991-05-22","o":3,"h":3,"l":3,"c":3,"v":45760},{"d":"1991-05-23","o":3,"h":3,"l":2.96,"c":3,"v":22880},{"d":"1991-05-24","o":3,"h":3,"l":2.99,"c":2.99,"v":89440},{"d":"1991-05-28","o":3.02,"h":3.05,"l":3.02,"c":3.05,"v":193440},{"d":"1991-05-29","o":3.01,"h":3.01,"l":3,"c":3,"v":72800},{"d":"1991-05-30","o":3,"h":3.01,"l":2.99,"c":2.99,"v":91520},{"d":"1991-05-31","o":2.99,"h":3,"l":2.97,"c":2.97,"v":295360},{"d":"1991-06-03","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":47840},{"d":"1991-06-04","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":20800},{"d":"1991-06-05","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":20800},{"d":"1991-06-06","o":2.92,"h":2.92,"l":2.92,"c":2.92,"v":52000},{"d":"1991-06-07","o":2.91,"h":2.91,"l":2.88,"c":2.9,"v":287040},{"d":"1991-06-10","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":33280},{"d":"1991-06-11","o":2.91,"h":2.94,"l":2.9,"c":2.94,"v":205920},{"d":"1991-06-12","o":2.92,"h":2.92,"l":2.88,"c":2.9,"v":303680},{"d":"1991-06-13","o":2.88,"h":2.88,"l":2.87,"c":2.88,"v":224640},{"d":"1991-06-14","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":10400},{"d":"1991-06-17","o":2.86,"h":2.86,"l":2.86,"c":2.86,"v":41600},{"d":"1991-06-18","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":106080},{"d":"1991-06-19","o":2.85,"h":2.86,"l":2.82,"c":2.84,"v":126880},{"d":"1991-06-20","o":2.85,"h":2.86,"l":2.82,"c":2.84,"v":0},{"d":"1991-06-21","o":2.84,"h":2.86,"l":2.82,"c":2.86,"v":8320},{"d":"1991-06-24","o":2.84,"h":2.84,"l":2.8,"c":2.8,"v":41600},{"d":"1991-06-25","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":12480},{"d":"1991-06-26","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":10400},{"d":"1991-06-27","o":2.8,"h":2.8,"l":2.8,"c":2.8,"v":0},{"d":"1991-06-28","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":120640},{"d":"1991-07-01","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":0},{"d":"1991-07-02","o":2.72,"h":2.72,"l":2.72,"c":2.72,"v":4160},{"d":"1991-07-03","o":2.71,"h":2.71,"l":2.7,"c":2.7,"v":178880},{"d":"1991-07-05","o":2.7,"h":2.71,"l":2.7,"c":2.7,"v":0},{"d":"1991-07-08","o":2.73,"h":2.76,"l":2.73,"c":2.73,"v":93600},{"d":"1991-07-09","o":2.75,"h":2.76,"l":2.75,"c":2.75,"v":228800},{"d":"1991-07-10","o":2.77,"h":2.77,"l":2.77,"c":2.77,"v":20800},{"d":"1991-07-11","o":2.75,"h":2.75,"l":2.75,"c":2.75,"v":60320},{"d":"1991-07-12","o":2.82,"h":2.82,"l":2.79,"c":2.79,"v":761280},{"d":"1991-07-15","o":2.79,"h":2.81,"l":2.79,"c":2.81,"v":104000},{"d":"1991-07-16","o":2.83,"h":2.83,"l":2.83,"c":2.83,"v":2080},{"d":"1991-07-17","o":2.83,"h":2.83,"l":2.82,"c":2.83,"v":438880},{"d":"1991-07-18","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":2080},{"d":"1991-07-19","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"1991-07-22","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"1991-07-23","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":58240},{"d":"1991-07-24","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1991-07-25","o":2.91,"h":2.91,"l":2.91,"c":2.91,"v":45760},{"d":"1991-07-26","o":2.96,"h":2.96,"l":2.96,"c":2.96,"v":20800},{"d":"1991-07-29","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":39520},{"d":"1991-07-30","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":0},{"d":"1991-07-31","o":3,"h":3,"l":3,"c":3,"v":2080},{"d":"1991-08-01","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-08-02","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-08-05","o":3,"h":3,"l":3,"c":3,"v":0},{"d":"1991-08-06","o":2.99,"h":2.99,"l":2.99,"c":2.99,"v":33280},{"d":"1991-08-07","o":3,"h":3,"l":3,"c":3,"v":20800},{"d":"1991-08-08","o":3,"h":3,"l":2.97,"c":2.97,"v":52000},{"d":"1991-08-09","o":2.94,"h":2.94,"l":2.94,"c":2.94,"v":106080},{"d":"1991-08-12","o":2.93,"h":2.93,"l":2.91,"c":2.93,"v":39520},{"d":"1991-08-13","o":2.93,"h":2.93,"l":2.91,"c":2.93,"v":0},{"d":"1991-08-14","o":2.91,"h":2.91,"l":2.9,"c":2.9,"v":106080},{"d":"1991-08-15","o":2.9,"h":2.91,"l":2.9,"c":2.9,"v":135200},{"d":"1991-08-16","o":2.9,"h":2.91,"l":2.9,"c":2.9,"v":0},{"d":"1991-08-19","o":2.66,"h":2.66,"l":2.63,"c":2.66,"v":45760},{"d":"1991-08-20","o":2.67,"h":2.76,"l":2.67,"c":2.76,"v":43680},{"d":"1991-08-21","o":2.79,"h":2.84,"l":2.79,"c":2.82,"v":68640},{"d":"1991-08-22","o":2.86,"h":2.87,"l":2.86,"c":2.87,"v":31200},{"d":"1991-08-23","o":2.87,"h":2.87,"l":2.85,"c":2.87,"v":33280},{"d":"1991-08-26","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":31200},{"d":"1991-08-27","o":2.88,"h":2.89,"l":2.88,"c":2.88,"v":39520},{"d":"1991-08-28","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":37440},{"d":"1991-08-29","o":2.9,"h":2.92,"l":2.9,"c":2.92,"v":149760},{"d":"1991-08-30","o":2.87,"h":2.87,"l":2.84,"c":2.84,"v":168480},{"d":"1991-09-03","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":8320},{"d":"1991-09-04","o":2.84,"h":2.84,"l":2.83,"c":2.83,"v":158080},{"d":"1991-09-05","o":2.84,"h":2.84,"l":2.83,"c":2.83,"v":0},{"d":"1991-09-06","o":2.83,"h":2.84,"l":2.81,"c":2.84,"v":62400},{"d":"1991-09-09","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":47840},{"d":"1991-09-10","o":2.87,"h":2.89,"l":2.87,"c":2.87,"v":205920},{"d":"1991-09-11","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":20800},{"d":"1991-09-12","o":2.87,"h":2.9,"l":2.87,"c":2.9,"v":37440},{"d":"1991-09-13","o":2.87,"h":2.9,"l":2.87,"c":2.9,"v":0},{"d":"1991-09-16","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":10400},{"d":"1991-09-17","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":52000},{"d":"1991-09-18","o":2.85,"h":2.85,"l":2.85,"c":2.85,"v":8320},{"d":"1991-09-19","o":2.87,"h":2.87,"l":2.87,"c":2.87,"v":208000},{"d":"1991-09-20","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":58240},{"d":"1991-09-23","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":0},{"d":"1991-09-24","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":2080},{"d":"1991-09-25","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"1991-09-26","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":108160},{"d":"1991-09-27","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":64480},{"d":"1991-09-30","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":0},{"d":"1991-10-01","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":2080},{"d":"1991-10-02","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":12480},{"d":"1991-10-03","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":4160},{"d":"1991-10-04","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":60320},{"d":"1991-10-07","o":2.79,"h":2.79,"l":2.79,"c":2.79,"v":6240},{"d":"1991-10-08","o":2.82,"h":2.82,"l":2.76,"c":2.76,"v":33280},{"d":"1991-10-09","o":2.76,"h":2.82,"l":2.76,"c":2.76,"v":0},{"d":"1991-10-10","o":2.76,"h":2.82,"l":2.76,"c":2.76,"v":0},{"d":"1991-10-11","o":2.76,"h":2.76,"l":2.76,"c":2.76,"v":2080},{"d":"1991-10-14","o":2.76,"h":2.78,"l":2.76,"c":2.76,"v":56160},{"d":"1991-10-15","o":2.82,"h":2.82,"l":2.8,"c":2.8,"v":41600},{"d":"1991-10-16","o":2.8,"h":2.82,"l":2.8,"c":2.82,"v":39520},{"d":"1991-10-17","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":116480},{"d":"1991-10-18","o":2.84,"h":2.85,"l":2.84,"c":2.85,"v":68640},{"d":"1991-10-21","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":14560},{"d":"1991-10-22","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":87360},{"d":"1991-10-23","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":0},{"d":"1991-10-24","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":10400},{"d":"1991-10-25","o":2.81,"h":2.82,"l":2.78,"c":2.78,"v":47840},{"d":"1991-10-28","o":2.78,"h":2.78,"l":2.77,"c":2.77,"v":41600},{"d":"1991-10-29","o":2.78,"h":2.78,"l":2.77,"c":2.77,"v":41600},{"d":"1991-10-30","o":2.81,"h":2.81,"l":2.81,"c":2.81,"v":31200},{"d":"1991-10-31","o":2.82,"h":2.82,"l":2.82,"c":2.82,"v":4160},{"d":"1991-11-01","o":2.84,"h":2.84,"l":2.84,"c":2.84,"v":35360},{"d":"1991-11-04","o":2.85,"h":2.88,"l":2.85,"c":2.88,"v":8320},{"d":"1991-11-05","o":2.88,"h":2.88,"l":2.88,"c":2.88,"v":0},{"d":"1991-11-06","o":2.9,"h":2.91,"l":2.9,"c":2.91,"v":93600},{"d":"1991-11-07","o":2.91,"h":2.93,"l":2.91,"c":2.93,"v":83200},{"d":"1991-11-08","o":2.98,"h":2.99,"l":2.98,"c":2.99,"v":230880},{"d":"1991-11-11","o":3.01,"h":3.03,"l":3.01,"c":3.03,"v":41600},{"d":"1991-11-12","o":3.11,"h":3.12,"l":3.11,"c":3.11,"v":156000},{"d":"1991-11-13","o":3.12,"h":3.12,"l":3.12,"c":3.12,"v":10400},{"d":"1991-11-14","o":3.12,"h":3.14,"l":3.12,"c":3.12,"v":133120},{"d":"1991-11-15","o":3.14,"h":3.14,"l":3.11,"c":3.11,"v":39520},{"d":"1991-11-18","o":3.14,"h":3.14,"l":3.12,"c":3.13,"v":41600},{"d":"1991-11-19","o":3.11,"h":3.11,"l":3.1,"c":3.11,"v":120640},{"d":"1991-11-20","o":3.15,"h":3.15,"l":3.14,"c":3.15,"v":64480},{"d":"1991-11-21","o":3.23,"h":3.26,"l":3.23,"c":3.25,"v":222560},{"d":"1991-11-22","o":3.26,"h":3.26,"l":3.25,"c":3.25,"v":8320},{"d":"1991-11-25","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":8320},{"d":"1991-11-26","o":3.23,"h":3.23,"l":3.21,"c":3.21,"v":124800},{"d":"1991-11-27","o":3.18,"h":3.2,"l":3.18,"c":3.2,"v":10400},{"d":"1991-11-29","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":47840},{"d":"1991-12-02","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":12480},{"d":"1991-12-03","o":3.14,"h":3.14,"l":3.14,"c":3.14,"v":10400},{"d":"1991-12-04","o":3.12,"h":3.14,"l":3.12,"c":3.14,"v":114400},{"d":"1991-12-05","o":3.15,"h":3.15,"l":3.15,"c":3.15,"v":4160},{"d":"1991-12-06","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":70720},{"d":"1991-12-09","o":3.21,"h":3.22,"l":3.21,"c":3.22,"v":4160},{"d":"1991-12-10","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":4160},{"d":"1991-12-11","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":2080},{"d":"1991-12-12","o":3.19,"h":3.21,"l":3.19,"c":3.21,"v":20800},{"d":"1991-12-13","o":3.22,"h":3.22,"l":3.22,"c":3.22,"v":4160},{"d":"1991-12-16","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":10400},{"d":"1991-12-17","o":3.29,"h":3.29,"l":3.28,"c":3.28,"v":37440},{"d":"1991-12-18","o":3.27,"h":3.27,"l":3.27,"c":3.27,"v":4160},{"d":"1991-12-19","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":20800},{"d":"1991-12-20","o":3.26,"h":3.26,"l":3.25,"c":3.26,"v":158080},{"d":"1991-12-23","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":2080},{"d":"1991-12-24","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":0},{"d":"1991-12-26","o":3.31,"h":3.32,"l":3.31,"c":3.32,"v":4160},{"d":"1991-12-27","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":14560},{"d":"1991-12-30","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1991-12-31","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":4160},{"d":"1992-01-02","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":4160},{"d":"1992-01-03","o":3.4,"h":3.41,"l":3.4,"c":3.41,"v":6240},{"d":"1992-01-06","o":3.41,"h":3.41,"l":3.39,"c":3.39,"v":43680},{"d":"1992-01-07","o":3.4,"h":3.41,"l":3.4,"c":3.41,"v":8320},{"d":"1992-01-08","o":3.41,"h":3.41,"l":3.38,"c":3.39,"v":43680},{"d":"1992-01-09","o":3.45,"h":3.45,"l":3.43,"c":3.43,"v":557440},{"d":"1992-01-10","o":3.39,"h":3.4,"l":3.38,"c":3.38,"v":64480},{"d":"1992-01-13","o":3.38,"h":3.38,"l":3.37,"c":3.37,"v":14560},{"d":"1992-01-14","o":3.4,"h":3.42,"l":3.4,"c":3.41,"v":81120},{"d":"1992-01-15","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":52000},{"d":"1992-01-16","o":3.35,"h":3.37,"l":3.35,"c":3.37,"v":31200},{"d":"1992-01-17","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":0},{"d":"1992-01-20","o":3.4,"h":3.41,"l":3.39,"c":3.41,"v":14560},{"d":"1992-01-21","o":3.39,"h":3.39,"l":3.38,"c":3.38,"v":60320},{"d":"1992-01-22","o":3.4,"h":3.41,"l":3.4,"c":3.41,"v":45760},{"d":"1992-01-23","o":3.4,"h":3.41,"l":3.39,"c":3.4,"v":22880},{"d":"1992-01-24","o":3.38,"h":3.39,"l":3.38,"c":3.39,"v":10400},{"d":"1992-01-27","o":3.37,"h":3.37,"l":3.35,"c":3.35,"v":10400},{"d":"1992-01-28","o":3.35,"h":3.38,"l":3.35,"c":3.37,"v":33280},{"d":"1992-01-29","o":3.4,"h":3.4,"l":3.37,"c":3.37,"v":8320},{"d":"1992-01-30","o":3.37,"h":3.37,"l":3.32,"c":3.32,"v":33280},{"d":"1992-01-31","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":0},{"d":"1992-02-03","o":3.32,"h":3.34,"l":3.32,"c":3.34,"v":12480},{"d":"1992-02-04","o":3.37,"h":3.37,"l":3.36,"c":3.37,"v":603200},{"d":"1992-02-05","o":3.38,"h":3.38,"l":3.37,"c":3.38,"v":10400},{"d":"1992-02-06","o":3.38,"h":3.38,"l":3.38,"c":3.38,"v":0},{"d":"1992-02-07","o":3.4,"h":3.4,"l":3.38,"c":3.38,"v":12480},{"d":"1992-02-10","o":3.37,"h":3.37,"l":3.34,"c":3.34,"v":66560},{"d":"1992-02-11","o":3.35,"h":3.37,"l":3.35,"c":3.37,"v":24960},{"d":"1992-02-12","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":2080},{"d":"1992-02-13","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":8320},{"d":"1992-02-14","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":4160},{"d":"1992-02-18","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":33280},{"d":"1992-02-19","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":2080},{"d":"1992-02-20","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1992-02-21","o":3.29,"h":3.29,"l":3.29,"c":3.29,"v":2080},{"d":"1992-02-24","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":10400},{"d":"1992-02-25","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":6240},{"d":"1992-02-26","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"1992-02-27","o":3.32,"h":3.34,"l":3.32,"c":3.34,"v":12480},{"d":"1992-02-28","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":10400},{"d":"1992-03-02","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":4160},{"d":"1992-03-03","o":3.32,"h":3.33,"l":3.32,"c":3.33,"v":8320},{"d":"1992-03-04","o":3.32,"h":3.32,"l":3.29,"c":3.29,"v":22880},{"d":"1992-03-05","o":3.29,"h":3.29,"l":3.27,"c":3.27,"v":45760},{"d":"1992-03-06","o":3.25,"h":3.25,"l":3.23,"c":3.23,"v":49920},{"d":"1992-03-09","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":0},{"d":"1992-03-10","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":128960},{"d":"1992-03-11","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1992-03-12","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":4160},{"d":"1992-03-13","o":3.25,"h":3.27,"l":3.25,"c":3.27,"v":22880},{"d":"1992-03-16","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":2080},{"d":"1992-03-17","o":3.29,"h":3.3,"l":3.29,"c":3.3,"v":4160},{"d":"1992-03-18","o":3.3,"h":3.3,"l":3.3,"c":3.3,"v":0},{"d":"1992-03-19","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":2080},{"d":"1992-03-20","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":58240},{"d":"1992-03-23","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":4160},{"d":"1992-03-24","o":3.34,"h":3.34,"l":3.33,"c":3.33,"v":29120},{"d":"1992-03-25","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":2080},{"d":"1992-03-26","o":3.37,"h":3.38,"l":3.37,"c":3.38,"v":8320},{"d":"1992-03-27","o":3.39,"h":3.41,"l":3.39,"c":3.41,"v":12480},{"d":"1992-03-30","o":3.39,"h":3.4,"l":3.39,"c":3.4,"v":8320},{"d":"1992-03-31","o":3.37,"h":3.37,"l":3.34,"c":3.34,"v":33280},{"d":"1992-04-01","o":3.32,"h":3.34,"l":3.32,"c":3.33,"v":104000},{"d":"1992-04-02","o":3.33,"h":3.34,"l":3.33,"c":3.34,"v":41600},{"d":"1992-04-03","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"1992-04-06","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":4160},{"d":"1992-04-07","o":3.36,"h":3.36,"l":3.35,"c":3.35,"v":4160},{"d":"1992-04-08","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":4160},{"d":"1992-04-09","o":3.31,"h":3.33,"l":3.31,"c":3.33,"v":14560},{"d":"1992-04-10","o":3.35,"h":3.35,"l":3.35,"c":3.35,"v":10400},{"d":"1992-04-13","o":3.35,"h":3.35,"l":3.32,"c":3.32,"v":18720},{"d":"1992-04-14","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":2080},{"d":"1992-04-15","o":3.34,"h":3.34,"l":3.32,"c":3.32,"v":29120},{"d":"1992-04-16","o":3.33,"h":3.34,"l":3.33,"c":3.33,"v":22880},{"d":"1992-04-20","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1992-04-21","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":10400},{"d":"1992-04-22","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":4160},{"d":"1992-04-23","o":3.32,"h":3.32,"l":3.31,"c":3.31,"v":14560},{"d":"1992-04-24","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"1992-04-27","o":3.31,"h":3.31,"l":3.31,"c":3.31,"v":0},{"d":"1992-04-28","o":3.32,"h":3.35,"l":3.32,"c":3.35,"v":239200},{"d":"1992-04-29","o":3.35,"h":3.36,"l":3.35,"c":3.36,"v":6240},{"d":"1992-04-30","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":2080},{"d":"1992-05-01","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":289120},{"d":"1992-05-04","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":2080},{"d":"1992-05-05","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":0},{"d":"1992-05-06","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":6240},{"d":"1992-05-07","o":3.22,"h":3.25,"l":3.22,"c":3.23,"v":27040},{"d":"1992-05-08","o":3.23,"h":3.23,"l":3.23,"c":3.23,"v":6240},{"d":"1992-05-11","o":3.21,"h":3.21,"l":3.2,"c":3.2,"v":104000},{"d":"1992-05-12","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":14560},{"d":"1992-05-13","o":3.19,"h":3.19,"l":3.19,"c":3.19,"v":2080},{"d":"1992-05-14","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":12480},{"d":"1992-05-15","o":3.17,"h":3.17,"l":3.17,"c":3.17,"v":0},{"d":"1992-05-18","o":3.19,"h":3.2,"l":3.19,"c":3.2,"v":12480},{"d":"1992-05-19","o":3.23,"h":3.25,"l":3.23,"c":3.25,"v":12480},{"d":"1992-05-20","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-05-21","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-05-22","o":3.25,"h":3.25,"l":3.25,"c":3.25,"v":0},{"d":"1992-05-26","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":10400},{"d":"1992-05-27","o":3.26,"h":3.26,"l":3.26,"c":3.26,"v":0},{"d":"1992-05-28","o":3.22,"h":3.23,"l":3.22,"c":3.23,"v":29120},{"d":"1992-05-29","o":3.27,"h":3.27,"l":3.25,"c":3.25,"v":33280},{"d":"1992-06-01","o":3.26,"h":3.26,"l":3.23,"c":3.23,"v":133120},{"d":"1992-06-02","o":3.25,"h":3.28,"l":3.25,"c":3.28,"v":29120},{"d":"1992-06-03","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":6240},{"d":"1992-06-04","o":3.29,"h":3.31,"l":3.29,"c":3.31,"v":10400},{"d":"1992-06-05","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":4160},{"d":"1992-06-08","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":0},{"d":"1992-06-09","o":3.33,"h":3.33,"l":3.33,"c":3.33,"v":2080},{"d":"1992-06-10","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":20800},{"d":"1992-06-11","o":3.28,"h":3.28,"l":3.28,"c":3.28,"v":156000},{"d":"1992-06-12","o":3.37,"h":3.37,"l":3.35,"c":3.35,"v":52000},{"d":"1992-06-15","o":3.37,"h":3.37,"l":3.35,"c":3.35,"v":4160},{"d":"1992-06-16","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":1040},{"d":"1992-06-17","o":3.38,"h":3.38,"l":3.34,"c":3.34,"v":47840},{"d":"1992-06-18","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":4160},{"d":"1992-06-19","o":3.32,"h":3.33,"l":3.29,"c":3.33,"v":38480},{"d":"1992-06-22","o":3.27,"h":3.31,"l":3.27,"c":3.31,"v":34320},{"d":"1992-06-23","o":3.33,"h":3.33,"l":3.32,"c":3.32,"v":4160},{"d":"1992-06-24","o":3.29,"h":3.32,"l":3.29,"c":3.32,"v":31200},{"d":"1992-06-25","o":3.34,"h":3.35,"l":3.32,"c":3.35,"v":8320},{"d":"1992-06-26","o":3.34,"h":3.34,"l":3.34,"c":3.34,"v":1040},{"d":"1992-06-29","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":2080},{"d":"1992-06-30","o":3.32,"h":3.32,"l":3.32,"c":3.32,"v":0},{"d":"1992-07-01","o":3.37,"h":3.37,"l":3.37,"c":3.37,"v":2080},{"d":"1992-07-02","o":3.46,"h":3.46,"l":3.45,"c":3.46,"v":63440},{"d":"1992-07-06","o":3.44,"h":3.46,"l":3.44,"c":3.46,"v":3120},{"d":"1992-07-07","o":3.49,"h":3.51,"l":3.49,"c":3.49,"v":8320},{"d":"1992-07-08","o":3.51,"h":3.53,"l":3.51,"c":3.51,"v":277680},{"d":"1992-07-09","o":3.5,"h":3.5,"l":3.5,"c":3.5,"v":5200},{"d":"1992-07-10","o":3.51,"h":3.58,"l":3.51,"c":3.58,"v":17680},{"d":"1992-07-13","o":3.58,"h":3.58,"l":3.56,"c":3.56,"v":23920},{"d":"1992-07-14","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":6240},{"d":"1992-07-15","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":2080},{"d":"1992-07-16","o":3.62,"h":3.62,"l":3.61,"c":3.62,"v":551200},{"d":"1992-07-17","o":3.63,"h":3.63,"l":3.59,"c":3.61,"v":332800},{"d":"1992-07-20","o":3.51,"h":3.53,"l":3.49,"c":3.53,"v":289120},{"d":"1992-07-21","o":3.53,"h":3.53,"l":3.53,"c":3.53,"v":0},{"d":"1992-07-22","o":3.51,"h":3.51,"l":3.46,"c":3.46,"v":12480},{"d":"1992-07-23","o":3.49,"h":3.49,"l":3.46,"c":3.47,"v":21840},{"d":"1992-07-24","o":3.46,"h":3.46,"l":3.46,"c":3.46,"v":15600},{"d":"1992-07-27","o":3.4,"h":3.41,"l":3.4,"c":3.41,"v":81120},{"d":"1992-07-28","o":3.47,"h":3.51,"l":3.47,"c":3.51,"v":123760},{"d":"1992-07-29","o":3.53,"h":3.61,"l":3.53,"c":3.56,"v":868400},{"d":"1992-07-30","o":3.56,"h":3.56,"l":3.53,"c":3.53,"v":65520},{"d":"1992-07-31","o":3.53,"h":3.55,"l":3.53,"c":3.55,"v":17680},{"d":"1992-08-03","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":123760},{"d":"1992-08-04","o":3.58,"h":3.58,"l":3.53,"c":3.56,"v":83200},{"d":"1992-08-05","o":3.59,"h":3.59,"l":3.58,"c":3.58,"v":117520},{"d":"1992-08-06","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":5200},{"d":"1992-08-07","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":8320},{"d":"1992-08-10","o":3.56,"h":3.56,"l":3.56,"c":3.56,"v":6240},{"d":"1992-08-11","o":3.56,"h":3.58,"l":3.56,"c":3.58,"v":118560},{"d":"1992-08-12","o":3.56,"h":3.57,"l":3.53,"c":3.53,"v":200720},{"d":"1992-08-13","o":3.56,"h":3.57,"l":3.56,"c":3.57,"v":5200},{"d":"1992-08-14","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":1040},{"d":"1992-08-17","o":3.58,"h":3.61,"l":3.58,"c":3.61,"v":12480},{"d":"1992-08-18","o":3.58,"h":3.58,"l":3.58,"c":3.58,"v":5200},{"d":"1992-08-19","o":3.61,"h":3.61,"l":3.57,"c":3.57,"v":28080},{"d":"1992-08-20","o":3.57,"h":3.57,"l":3.57,"c":3.57,"v":1040},{"d":"1992-08-21","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":190320},{"d":"1992-08-24","o":3.58,"h":3.61,"l":3.58,"c":3.61,"v":14560},{"d":"1992-08-25","o":3.59,"h":3.59,"l":3.59,"c":3.59,"v":4160},{"d":"1992-08-26","o":3.61,"h":3.63,"l":3.61,"c":3.63,"v":46800},{"d":"1992-08-27","o":3.65,"h":3.68,"l":3.65,"c":3.68,"v":15600},{"d":"1992-08-28","o":3.69,"h":3.71,"l":3.69,"c":3.71,"v":13520},{"d":"1992-08-31","o":3.71,"h":3.75,"l":3.71,"c":3.75,"v":61360},{"d":"1992-09-01","o":3.75,"h":3.8,"l":3.74,"c":3.77,"v":989040},{"d":"1992-09-02","o":3.75,"h":3.77,"l":3.75,"c":3.75,"v":42640},{"d":"1992-09-03","o":3.82,"h":3.82,"l":3.81,"c":3.82,"v":107120},{"d":"1992-09-04","o":3.81,"h":3.86,"l":3.81,"c":3.86,"v":8648640},{"d":"1992-09-08","o":3.88,"h":3.88,"l":3.87,"c":3.88,"v":57200},{"d":"1992-09-09","o":3.86,"h":3.86,"l":3.82,"c":3.83,"v":269360},{"d":"1992-09-10","o":3.82,"h":3.87,"l":3.82,"c":3.86,"v":101920},{"d":"1992-09-11","o":3.82,"h":3.82,"l":3.76,"c":3.79,"v":23920},{"d":"1992-09-14","o":3.77,"h":3.88,"l":3.77,"c":3.88,"v":37440},{"d":"1992-09-15","o":3.8,"h":3.8,"l":3.8,"c":3.8,"v":5200},{"d":"1992-09-16","o":3.81,"h":3.82,"l":3.8,"c":3.8,"v":5200},{"d":"1992-09-17","o":3.82,"h":3.82,"l":3.82,"c":3.82,"v":3120},{"d":"1992-09-18","o":3.92,"h":4,"l":3.89,"c":4,"v":216320},{"d":"1992-09-21","o":3.94,"h":3.95,"l":3.94,"c":3.95,"v":7280},{"d":"1992-09-22","o":3.97,"h":3.97,"l":3.89,"c":3.89,"v":65520},{"d":"1992-09-23","o":3.87,"h":3.87,"l":3.85,"c":3.85,"v":17680},{"d":"1992-09-24","o":3.85,"h":3.89,"l":3.85,"c":3.88,"v":47840},{"d":"1992-09-25","o":3.85,"h":3.89,"l":3.85,"c":3.89,"v":228800},{"d":"1992-09-28","o":3.85,"h":3.91,"l":3.85,"c":3.91,"v":74880},{"d":"1992-09-29","o":3.89,"h":3.92,"l":3.89,"c":3.92,"v":24960},{"d":"1992-09-30","o":3.97,"h":4.03,"l":3.97,"c":4.03,"v":327600},{"d":"1992-10-01","o":3.99,"h":4.01,"l":3.98,"c":3.98,"v":430560},{"d":"1992-10-02","o":3.99,"h":4.01,"l":3.99,"c":4.01,"v":341120},{"d":"1992-10-05","o":3.99,"h":3.99,"l":3.97,"c":3.98,"v":243360},{"d":"1992-10-06","o":3.95,"h":3.95,"l":3.93,"c":3.93,"v":10400},{"d":"1992-10-07","o":3.94,"h":3.99,"l":3.94,"c":3.99,"v":10400},{"d":"1992-10-08","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":6240},{"d":"1992-10-09","o":3.92,"h":3.92,"l":3.89,"c":3.89,"v":53040},{"d":"1992-10-12","o":3.91,"h":3.93,"l":3.91,"c":3.92,"v":130000},{"d":"1992-10-13","o":3.91,"h":3.95,"l":3.91,"c":3.94,"v":465920},{"d":"1992-10-14","o":3.95,"h":3.99,"l":3.95,"c":3.98,"v":313040},{"d":"1992-10-15","o":4.05,"h":4.06,"l":4.05,"c":4.05,"v":109200},{"d":"1992-10-16","o":4.06,"h":4.06,"l":4.04,"c":4.05,"v":249600},{"d":"1992-10-19","o":4.03,"h":4.04,"l":4.03,"c":4.03,"v":70720},{"d":"1992-10-20","o":4.03,"h":4.09,"l":4.03,"c":4.07,"v":127920},{"d":"1992-10-21","o":4.06,"h":4.1,"l":4.03,"c":4.1,"v":45760},{"d":"1992-10-22","o":4.07,"h":4.11,"l":4.07,"c":4.11,"v":168480},{"d":"1992-10-23","o":4.06,"h":4.06,"l":4.04,"c":4.05,"v":122720},{"d":"1992-10-26","o":4.01,"h":4.04,"l":4.01,"c":4.04,"v":21840},{"d":"1992-10-27","o":4.05,"h":4.05,"l":4.04,"c":4.04,"v":135200},{"d":"1992-10-28","o":4.05,"h":4.09,"l":4.05,"c":4.09,"v":22880},{"d":"1992-10-29","o":4.04,"h":4.04,"l":3.93,"c":4.03,"v":172640},{"d":"1992-10-30","o":4.01,"h":4.03,"l":4.01,"c":4.03,"v":12480},{"d":"1992-11-02","o":3.94,"h":3.94,"l":3.92,"c":3.92,"v":38480},{"d":"1992-11-03","o":3.94,"h":3.99,"l":3.94,"c":3.98,"v":107120},{"d":"1992-11-04","o":3.95,"h":3.98,"l":3.94,"c":3.97,"v":306800},{"d":"1992-11-05","o":3.97,"h":3.98,"l":3.97,"c":3.98,"v":11440},{"d":"1992-11-06","o":3.97,"h":3.97,"l":3.97,"c":3.97,"v":13520},{"d":"1992-11-09","o":4.01,"h":4.01,"l":4,"c":4,"v":194480},{"d":"1992-11-10","o":4,"h":4,"l":3.98,"c":3.99,"v":20800},{"d":"1992-11-11","o":3.93,"h":3.97,"l":3.93,"c":3.97,"v":55120},{"d":"1992-11-12","o":3.99,"h":4,"l":3.99,"c":4,"v":279760},{"d":"1992-11-13","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":302640},{"d":"1992-11-16","o":4.01,"h":4.01,"l":3.97,"c":3.98,"v":44720},{"d":"1992-11-17","o":3.98,"h":3.98,"l":3.94,"c":3.94,"v":28080},{"d":"1992-11-18","o":3.95,"h":3.98,"l":3.95,"c":3.98,"v":142480},{"d":"1992-11-19","o":3.99,"h":4.01,"l":3.99,"c":4,"v":409760},{"d":"1992-11-20","o":4,"h":4,"l":3.97,"c":3.97,"v":10400},{"d":"1992-11-23","o":3.94,"h":3.94,"l":3.89,"c":3.91,"v":60320},{"d":"1992-11-24","o":3.93,"h":3.94,"l":3.92,"c":3.93,"v":102960},{"d":"1992-11-25","o":3.91,"h":3.94,"l":3.91,"c":3.93,"v":38480},{"d":"1992-11-27","o":3.88,"h":3.91,"l":3.88,"c":3.91,"v":60320},{"d":"1992-11-30","o":3.91,"h":3.91,"l":3.89,"c":3.91,"v":45760},{"d":"1992-12-01","o":3.89,"h":3.93,"l":3.89,"c":3.93,"v":53040},{"d":"1992-12-02","o":3.95,"h":3.95,"l":3.94,"c":3.94,"v":52000},{"d":"1992-12-03","o":3.95,"h":3.95,"l":3.89,"c":3.89,"v":49920},{"d":"1992-12-04","o":3.92,"h":3.92,"l":3.92,"c":3.92,"v":2080},{"d":"1992-12-07","o":3.97,"h":3.99,"l":3.97,"c":3.99,"v":22880},{"d":"1992-12-08","o":4.01,"h":4.01,"l":4.01,"c":4.01,"v":810160},{"d":"1992-12-09","o":3.99,"h":3.99,"l":3.97,"c":3.97,"v":686400},{"d":"1992-12-10","o":3.97,"h":3.98,"l":3.97,"c":3.97,"v":237120},{"d":"1992-12-11","o":3.98,"h":4,"l":3.98,"c":4,"v":187200},{"d":"1992-12-14","o":4.01,"h":4.01,"l":3.99,"c":3.99,"v":548080},{"d":"1992-12-15","o":3.99,"h":4.01,"l":3.99,"c":4.01,"v":1132560},{"d":"1992-12-16","o":4,"h":4,"l":3.97,"c":3.97,"v":21840},{"d":"1992-12-17","o":3.98,"h":4,"l":3.98,"c":3.98,"v":101920},{"d":"1992-12-18","o":3.97,"h":4,"l":3.97,"c":4,"v":23920},{"d":"1992-12-21","o":3.99,"h":4.04,"l":3.99,"c":4.04,"v":152880},{"d":"1992-12-22","o":4.01,"h":4.01,"l":3.98,"c":3.98,"v":27040},{"d":"1992-12-23","o":4,"h":4.03,"l":4,"c":4.03,"v":263120},{"d":"1992-12-24","o":4.05,"h":4.06,"l":4.04,"c":4.05,"v":319280},{"d":"1992-12-28","o":4.05,"h":4.05,"l":4.04,"c":4.04,"v":212160},{"d":"1992-12-29","o":4.04,"h":4.04,"l":4.01,"c":4.01,"v":185120},{"d":"1992-12-30","o":4,"h":4,"l":4,"c":4,"v":107120},{"d":"1992-12-31","o":3.98,"h":4,"l":3.98,"c":4,"v":10400},{"d":"1993-01-04","o":3.99,"h":4,"l":3.99,"c":3.99,"v":21840},{"d":"1993-01-05","o":4,"h":4,"l":4,"c":4,"v":68640},{"d":"1993-01-06","o":3.99,"h":3.99,"l":3.98,"c":3.99,"v":95680},{"d":"1993-01-07","o":3.98,"h":3.98,"l":3.97,"c":3.97,"v":416000},{"d":"1993-01-08","o":3.97,"h":3.98,"l":3.95,"c":3.97,"v":385840},{"d":"1993-01-11","o":3.95,"h":3.99,"l":3.95,"c":3.95,"v":40560},{"d":"1993-01-12","o":3.98,"h":4,"l":3.98,"c":4,"v":33280},{"d":"1993-01-13","o":4.04,"h":4.04,"l":4.03,"c":4.04,"v":74880},{"d":"1993-01-14","o":4.12,"h":4.18,"l":4.12,"c":4.16,"v":90480},{"d":"1993-01-15","o":4.13,"h":4.15,"l":4.13,"c":4.15,"v":313040},{"d":"1993-01-18","o":4.17,"h":4.18,"l":4.16,"c":4.16,"v":40560},{"d":"1993-01-19","o":4.16,"h":4.21,"l":4.16,"c":4.21,"v":479440},{"d":"1993-01-20","o":4.22,"h":4.28,"l":4.22,"c":4.25,"v":195520},{"d":"1993-01-21","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":173680},{"d":"1993-01-22","o":4.23,"h":4.28,"l":4.23,"c":4.28,"v":120640},{"d":"1993-01-25","o":4.27,"h":4.31,"l":4.27,"c":4.31,"v":88400},{"d":"1993-01-26","o":4.3,"h":4.35,"l":4.3,"c":4.31,"v":251680},{"d":"1993-01-27","o":4.31,"h":4.31,"l":4.28,"c":4.29,"v":131040},{"d":"1993-01-28","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":78000},{"d":"1993-01-29","o":4.24,"h":4.28,"l":4.24,"c":4.28,"v":36400},{"d":"1993-02-01","o":4.27,"h":4.27,"l":4.27,"c":4.27,"v":24960},{"d":"1993-02-02","o":4.24,"h":4.24,"l":4.24,"c":4.24,"v":20800},{"d":"1993-02-03","o":4.25,"h":4.25,"l":4.23,"c":4.24,"v":367120},{"d":"1993-02-04","o":4.25,"h":4.25,"l":4.24,"c":4.24,"v":3120},{"d":"1993-02-05","o":4.31,"h":4.33,"l":4.31,"c":4.33,"v":10400},{"d":"1993-02-08","o":4.36,"h":4.36,"l":4.35,"c":4.35,"v":33280},{"d":"1993-02-09","o":4.31,"h":4.31,"l":4.29,"c":4.29,"v":37440},{"d":"1993-02-10","o":4.3,"h":4.3,"l":4.29,"c":4.3,"v":30160},{"d":"1993-02-11","o":4.3,"h":4.3,"l":4.23,"c":4.23,"v":138320},{"d":"1993-02-12","o":4.27,"h":4.28,"l":4.27,"c":4.28,"v":54080},{"d":"1993-02-16","o":4.28,"h":4.29,"l":4.25,"c":4.25,"v":16640},{"d":"1993-02-17","o":4.25,"h":4.28,"l":4.25,"c":4.25,"v":10400},{"d":"1993-02-18","o":4.3,"h":4.36,"l":4.3,"c":4.36,"v":36400},{"d":"1993-02-19","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":3120},{"d":"1993-02-22","o":4.44,"h":4.45,"l":4.44,"c":4.45,"v":352560},{"d":"1993-02-23","o":4.45,"h":4.45,"l":4.42,"c":4.42,"v":8320},{"d":"1993-02-24","o":4.45,"h":4.45,"l":4.42,"c":4.44,"v":19760},{"d":"1993-02-25","o":4.41,"h":4.41,"l":4.41,"c":4.41,"v":6240},{"d":"1993-02-26","o":4.44,"h":4.46,"l":4.44,"c":4.46,"v":8320},{"d":"1993-03-01","o":4.47,"h":4.47,"l":4.44,"c":4.46,"v":175760},{"d":"1993-03-02","o":4.48,"h":4.52,"l":4.48,"c":4.51,"v":1543360},{"d":"1993-03-03","o":4.51,"h":4.51,"l":4.48,"c":4.51,"v":542880},{"d":"1993-03-04","o":4.52,"h":4.52,"l":4.52,"c":4.52,"v":119600},{"d":"1993-03-05","o":4.52,"h":4.52,"l":4.5,"c":4.5,"v":65520},{"d":"1993-03-08","o":4.5,"h":4.52,"l":4.5,"c":4.52,"v":15600},{"d":"1993-03-09","o":4.53,"h":4.58,"l":4.5,"c":4.54,"v":52000},{"d":"1993-03-10","o":4.56,"h":4.57,"l":4.56,"c":4.57,"v":59280},{"d":"1993-03-11","o":4.54,"h":4.56,"l":4.54,"c":4.56,"v":137280},{"d":"1993-03-12","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":224640},{"d":"1993-03-15","o":4.57,"h":4.58,"l":4.57,"c":4.58,"v":377520},{"d":"1993-03-16","o":4.57,"h":4.59,"l":4.57,"c":4.59,"v":195520},{"d":"1993-03-17","o":4.58,"h":4.58,"l":4.58,"c":4.58,"v":68640},{"d":"1993-03-18","o":4.56,"h":4.58,"l":4.56,"c":4.58,"v":303680},{"d":"1993-03-19","o":4.6,"h":4.63,"l":4.6,"c":4.63,"v":13520},{"d":"1993-03-22","o":4.63,"h":4.63,"l":4.63,"c":4.63,"v":3120},{"d":"1993-03-23","o":4.64,"h":4.65,"l":4.64,"c":4.65,"v":5200},{"d":"1993-03-24","o":4.64,"h":4.64,"l":4.6,"c":4.6,"v":98800},{"d":"1993-03-25","o":4.62,"h":4.64,"l":4.62,"c":4.64,"v":30160},{"d":"1993-03-26","o":4.64,"h":4.64,"l":4.64,"c":4.64,"v":4160},{"d":"1993-03-29","o":4.64,"h":4.64,"l":4.63,"c":4.64,"v":13520},{"d":"1993-03-30","o":4.64,"h":4.64,"l":4.62,"c":4.64,"v":1026480},{"d":"1993-03-31","o":4.71,"h":4.71,"l":4.69,"c":4.7,"v":492960},{"d":"1993-04-01","o":4.69,"h":4.75,"l":4.66,"c":4.72,"v":117520},{"d":"1993-04-02","o":4.64,"h":4.64,"l":4.57,"c":4.57,"v":37440},{"d":"1993-04-05","o":4.51,"h":4.51,"l":4.48,"c":4.48,"v":135200},{"d":"1993-04-06","o":4.46,"h":4.51,"l":4.45,"c":4.51,"v":105040},{"d":"1993-04-07","o":4.46,"h":4.47,"l":4.45,"c":4.46,"v":234000},{"d":"1993-04-08","o":4.45,"h":4.51,"l":4.44,"c":4.51,"v":537680},{"d":"1993-04-12","o":4.5,"h":4.57,"l":4.46,"c":4.56,"v":52000},{"d":"1993-04-13","o":4.56,"h":4.56,"l":4.52,"c":4.53,"v":145600},{"d":"1993-04-14","o":4.52,"h":4.52,"l":4.48,"c":4.5,"v":352560},{"d":"1993-04-15","o":4.46,"h":4.47,"l":4.46,"c":4.47,"v":66560},{"d":"1993-04-16","o":4.45,"h":4.46,"l":4.44,"c":4.46,"v":47840},{"d":"1993-04-19","o":4.44,"h":4.5,"l":4.44,"c":4.48,"v":226720},{"d":"1993-04-20","o":4.52,"h":4.53,"l":4.51,"c":4.53,"v":299520},{"d":"1993-04-21","o":4.53,"h":4.53,"l":4.52,"c":4.52,"v":41600},{"d":"1993-04-22","o":4.53,"h":4.53,"l":4.48,"c":4.51,"v":30160},{"d":"1993-04-23","o":4.53,"h":4.53,"l":4.53,"c":4.53,"v":14560},{"d":"1993-04-26","o":4.48,"h":4.5,"l":4.48,"c":4.5,"v":17680},{"d":"1993-04-27","o":4.42,"h":4.42,"l":4.4,"c":4.42,"v":15600},{"d":"1993-04-28","o":4.34,"h":4.35,"l":4.33,"c":4.34,"v":49920},{"d":"1993-04-29","o":4.33,"h":4.34,"l":4.3,"c":4.33,"v":153920},{"d":"1993-04-30","o":4.33,"h":4.34,"l":4.31,"c":4.34,"v":141440},{"d":"1993-05-03","o":4.33,"h":4.4,"l":4.33,"c":4.39,"v":362960},{"d":"1993-05-04","o":4.4,"h":4.42,"l":4.4,"c":4.42,"v":183040},{"d":"1993-05-05","o":4.48,"h":4.5,"l":4.45,"c":4.47,"v":112320},{"d":"1993-05-06","o":4.35,"h":4.4,"l":4.35,"c":4.4,"v":921440},{"d":"1993-05-07","o":4.42,"h":4.42,"l":4.41,"c":4.41,"v":23920},{"d":"1993-05-10","o":4.42,"h":4.42,"l":4.4,"c":4.4,"v":26000},{"d":"1993-05-11","o":4.39,"h":4.4,"l":4.38,"c":4.39,"v":38480},{"d":"1993-05-12","o":4.42,"h":4.47,"l":4.38,"c":4.46,"v":55120},{"d":"1993-05-13","o":4.47,"h":4.47,"l":4.39,"c":4.39,"v":38480},{"d":"1993-05-14","o":4.38,"h":4.42,"l":4.38,"c":4.4,"v":50960},{"d":"1993-05-17","o":4.38,"h":4.45,"l":4.38,"c":4.42,"v":40560},{"d":"1993-05-18","o":4.31,"h":4.33,"l":4.3,"c":4.33,"v":127920},{"d":"1993-05-19","o":4.35,"h":4.4,"l":4.34,"c":4.4,"v":31200},{"d":"1993-05-20","o":4.38,"h":4.38,"l":4.35,"c":4.38,"v":28080},{"d":"1993-05-21","o":4.38,"h":4.38,"l":4.35,"c":4.35,"v":18720},{"d":"1993-05-24","o":4.31,"h":4.38,"l":4.31,"c":4.36,"v":56160},{"d":"1993-05-25","o":4.36,"h":4.4,"l":4.36,"c":4.4,"v":16640},{"d":"1993-05-26","o":4.38,"h":4.4,"l":4.35,"c":4.4,"v":112320},{"d":"1993-05-27","o":4.4,"h":4.52,"l":4.4,"c":4.5,"v":302640},{"d":"1993-05-28","o":4.51,"h":4.56,"l":4.51,"c":4.52,"v":320320},{"d":"1993-06-01","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":55120},{"d":"1993-06-02","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":21840},{"d":"1993-06-03","o":4.46,"h":4.47,"l":4.46,"c":4.47,"v":53040},{"d":"1993-06-04","o":4.38,"h":4.39,"l":4.35,"c":4.39,"v":85280},{"d":"1993-06-07","o":4.41,"h":4.41,"l":4.39,"c":4.39,"v":104000},{"d":"1993-06-08","o":4.36,"h":4.4,"l":4.36,"c":4.4,"v":52000},{"d":"1993-06-09","o":4.39,"h":4.41,"l":4.39,"c":4.41,"v":20800},{"d":"1993-06-10","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":7280},{"d":"1993-06-11","o":4.42,"h":4.5,"l":4.42,"c":4.5,"v":72800},{"d":"1993-06-14","o":4.48,"h":4.5,"l":4.47,"c":4.5,"v":31200},{"d":"1993-06-15","o":4.5,"h":4.5,"l":4.44,"c":4.45,"v":62400},{"d":"1993-06-16","o":4.42,"h":4.44,"l":4.41,"c":4.42,"v":85280},{"d":"1993-06-17","o":4.45,"h":4.45,"l":4.4,"c":4.41,"v":72800},{"d":"1993-06-18","o":4.39,"h":4.39,"l":4.36,"c":4.36,"v":113360},{"d":"1993-06-21","o":4.33,"h":4.36,"l":4.33,"c":4.36,"v":83200},{"d":"1993-06-22","o":4.38,"h":4.38,"l":4.34,"c":4.36,"v":541840},{"d":"1993-06-23","o":4.35,"h":4.36,"l":4.33,"c":4.36,"v":101920},{"d":"1993-06-24","o":4.28,"h":4.3,"l":4.27,"c":4.3,"v":100880},{"d":"1993-06-25","o":4.27,"h":4.27,"l":4.23,"c":4.23,"v":188240},{"d":"1993-06-28","o":4.25,"h":4.25,"l":4.24,"c":4.24,"v":63440},{"d":"1993-06-29","o":4.23,"h":4.23,"l":4.19,"c":4.21,"v":199680},{"d":"1993-06-30","o":4.18,"h":4.18,"l":4.17,"c":4.18,"v":83200},{"d":"1993-07-01","o":4.24,"h":4.28,"l":4.24,"c":4.27,"v":71760},{"d":"1993-07-02","o":4.23,"h":4.24,"l":4.23,"c":4.24,"v":214240},{"d":"1993-07-06","o":4.17,"h":4.18,"l":4.16,"c":4.16,"v":54080},{"d":"1993-07-07","o":4.22,"h":4.22,"l":4.19,"c":4.22,"v":104000},{"d":"1993-07-08","o":4.25,"h":4.34,"l":4.25,"c":4.31,"v":73840},{"d":"1993-07-09","o":4.24,"h":4.3,"l":4.24,"c":4.3,"v":43680},{"d":"1993-07-12","o":4.23,"h":4.25,"l":4.23,"c":4.23,"v":186160},{"d":"1993-07-13","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":291200},{"d":"1993-07-14","o":4.27,"h":4.31,"l":4.27,"c":4.31,"v":341120},{"d":"1993-07-15","o":4.31,"h":4.33,"l":4.3,"c":4.3,"v":178880},{"d":"1993-07-16","o":4.35,"h":4.36,"l":4.34,"c":4.36,"v":141440},{"d":"1993-07-19","o":4.4,"h":4.41,"l":4.4,"c":4.41,"v":250640},{"d":"1993-07-20","o":4.35,"h":4.36,"l":4.34,"c":4.36,"v":164320},{"d":"1993-07-21","o":4.24,"h":4.27,"l":4.24,"c":4.27,"v":172640},{"d":"1993-07-22","o":4.29,"h":4.29,"l":4.24,"c":4.24,"v":156000},{"d":"1993-07-23","o":4.19,"h":4.23,"l":4.18,"c":4.23,"v":97760},{"d":"1993-07-26","o":4.25,"h":4.25,"l":4.23,"c":4.25,"v":165360},{"d":"1993-07-27","o":4.28,"h":4.28,"l":4.28,"c":4.28,"v":40560},{"d":"1993-07-28","o":4.29,"h":4.3,"l":4.28,"c":4.3,"v":92560},{"d":"1993-07-29","o":4.28,"h":4.35,"l":4.28,"c":4.33,"v":88400},{"d":"1993-07-30","o":4.24,"h":4.27,"l":4.23,"c":4.25,"v":272480},{"d":"1993-08-02","o":4.24,"h":4.39,"l":4.24,"c":4.39,"v":344240},{"d":"1993-08-03","o":4.41,"h":4.45,"l":4.41,"c":4.45,"v":74880},{"d":"1993-08-04","o":4.44,"h":4.44,"l":4.4,"c":4.4,"v":31200},{"d":"1993-08-05","o":4.42,"h":4.44,"l":4.42,"c":4.44,"v":419120},{"d":"1993-08-06","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":251680},{"d":"1993-08-09","o":4.54,"h":4.54,"l":4.51,"c":4.51,"v":63440},{"d":"1993-08-10","o":4.51,"h":4.51,"l":4.5,"c":4.5,"v":152880},{"d":"1993-08-11","o":4.51,"h":4.51,"l":4.51,"c":4.51,"v":26000},{"d":"1993-08-12","o":4.51,"h":4.52,"l":4.5,"c":4.52,"v":66560},{"d":"1993-08-13","o":4.52,"h":4.56,"l":4.52,"c":4.56,"v":64480},{"d":"1993-08-16","o":4.54,"h":4.56,"l":4.53,"c":4.56,"v":151840},{"d":"1993-08-17","o":4.56,"h":4.58,"l":4.56,"c":4.57,"v":55120},{"d":"1993-08-18","o":4.59,"h":4.64,"l":4.59,"c":4.64,"v":481520},{"d":"1993-08-19","o":4.64,"h":4.64,"l":4.6,"c":4.63,"v":46800},{"d":"1993-08-20","o":4.63,"h":4.63,"l":4.62,"c":4.63,"v":47840},{"d":"1993-08-23","o":4.63,"h":4.63,"l":4.59,"c":4.62,"v":47840},{"d":"1993-08-24","o":4.62,"h":4.64,"l":4.62,"c":4.64,"v":262080},{"d":"1993-08-25","o":4.64,"h":4.64,"l":4.62,"c":4.63,"v":45760},{"d":"1993-08-26","o":4.62,"h":4.63,"l":4.59,"c":4.63,"v":69680},{"d":"1993-08-27","o":4.68,"h":4.69,"l":4.64,"c":4.69,"v":215280},{"d":"1993-08-30","o":4.71,"h":4.78,"l":4.71,"c":4.77,"v":292240},{"d":"1993-08-31","o":4.75,"h":4.77,"l":4.74,"c":4.74,"v":300560},{"d":"1993-09-01","o":4.68,"h":4.72,"l":4.68,"c":4.72,"v":73840},{"d":"1993-09-02","o":4.68,"h":4.72,"l":4.68,"c":4.71,"v":69680},{"d":"1993-09-03","o":4.68,"h":4.69,"l":4.64,"c":4.69,"v":70720},{"d":"1993-09-07","o":4.68,"h":4.75,"l":4.68,"c":4.72,"v":160160},{"d":"1993-09-08","o":4.64,"h":4.64,"l":4.59,"c":4.62,"v":91520},{"d":"1993-09-09","o":4.63,"h":4.69,"l":4.63,"c":4.69,"v":751920},{"d":"1993-09-10","o":4.69,"h":4.78,"l":4.69,"c":4.77,"v":161200},{"d":"1993-09-13","o":4.76,"h":4.8,"l":4.76,"c":4.78,"v":52000},{"d":"1993-09-14","o":4.78,"h":4.82,"l":4.78,"c":4.82,"v":164320},{"d":"1993-09-15","o":4.75,"h":4.76,"l":4.71,"c":4.75,"v":264160},{"d":"1993-09-16","o":4.74,"h":4.75,"l":4.71,"c":4.75,"v":111280},{"d":"1993-09-17","o":4.71,"h":4.71,"l":4.69,"c":4.7,"v":69680},{"d":"1993-09-20","o":4.69,"h":4.69,"l":4.66,"c":4.68,"v":73840},{"d":"1993-09-21","o":4.63,"h":4.65,"l":4.51,"c":4.52,"v":239200},{"d":"1993-09-22","o":4.54,"h":4.56,"l":4.54,"c":4.54,"v":59280},{"d":"1993-09-23","o":4.52,"h":4.56,"l":4.51,"c":4.56,"v":78000},{"d":"1993-09-24","o":4.42,"h":4.51,"l":4.42,"c":4.51,"v":34320},{"d":"1993-09-27","o":4.52,"h":4.59,"l":4.52,"c":4.59,"v":163280},{"d":"1993-09-28","o":4.58,"h":4.64,"l":4.58,"c":4.64,"v":44720},{"d":"1993-09-29","o":4.64,"h":4.69,"l":4.62,"c":4.65,"v":109200},{"d":"1993-09-30","o":4.64,"h":4.64,"l":4.62,"c":4.64,"v":191360},{"d":"1993-10-01","o":4.62,"h":4.72,"l":4.62,"c":4.71,"v":71760},{"d":"1993-10-04","o":4.77,"h":4.77,"l":4.76,"c":4.76,"v":80080},{"d":"1993-10-05","o":4.75,"h":4.82,"l":4.75,"c":4.82,"v":96720},{"d":"1993-10-06","o":4.81,"h":4.83,"l":4.81,"c":4.81,"v":573040},{"d":"1993-10-07","o":4.81,"h":4.82,"l":4.81,"c":4.82,"v":74880},{"d":"1993-10-08","o":4.84,"h":4.87,"l":4.81,"c":4.81,"v":690560},{"d":"1993-10-11","o":4.83,"h":4.87,"l":4.83,"c":4.86,"v":291200},{"d":"1993-10-12","o":4.86,"h":4.87,"l":4.86,"c":4.87,"v":116480},{"d":"1993-10-13","o":4.82,"h":4.86,"l":4.82,"c":4.86,"v":569920},{"d":"1993-10-14","o":4.87,"h":4.88,"l":4.87,"c":4.87,"v":13520},{"d":"1993-10-15","o":4.89,"h":4.93,"l":4.89,"c":4.92,"v":61360},{"d":"1993-10-18","o":4.89,"h":4.93,"l":4.89,"c":4.9,"v":76960},{"d":"1993-10-19","o":4.9,"h":4.95,"l":4.9,"c":4.92,"v":32240},{"d":"1993-10-20","o":4.92,"h":4.96,"l":4.92,"c":4.95,"v":142480},{"d":"1993-10-21","o":4.95,"h":4.95,"l":4.88,"c":4.88,"v":70720},{"d":"1993-10-22","o":4.93,"h":4.96,"l":4.86,"c":4.9,"v":83200},{"d":"1993-10-25","o":4.93,"h":4.95,"l":4.9,"c":4.92,"v":27040},{"d":"1993-10-26","o":4.86,"h":4.87,"l":4.84,"c":4.84,"v":44720},{"d":"1993-10-27","o":4.81,"h":4.83,"l":4.81,"c":4.82,"v":32240},{"d":"1993-10-28","o":4.86,"h":4.96,"l":4.86,"c":4.96,"v":92560},{"d":"1993-10-29","o":4.98,"h":4.98,"l":4.94,"c":4.98,"v":315120},{"d":"1993-11-01","o":4.93,"h":4.96,"l":4.93,"c":4.96,"v":133120},{"d":"1993-11-02","o":4.93,"h":4.93,"l":4.9,"c":4.92,"v":124800},{"d":"1993-11-03","o":4.92,"h":4.94,"l":4.9,"c":4.9,"v":463840},{"d":"1993-11-04","o":4.9,"h":4.9,"l":4.81,"c":4.81,"v":766480},{"d":"1993-11-05","o":4.82,"h":4.83,"l":4.77,"c":4.83,"v":254800},{"d":"1993-11-08","o":4.87,"h":4.87,"l":4.86,"c":4.86,"v":7280},{"d":"1993-11-09","o":4.86,"h":4.87,"l":4.86,"c":4.87,"v":21840},{"d":"1993-11-10","o":4.88,"h":4.88,"l":4.87,"c":4.88,"v":349440},{"d":"1993-11-11","o":4.87,"h":4.87,"l":4.86,"c":4.87,"v":32240},{"d":"1993-11-12","o":4.82,"h":4.84,"l":4.82,"c":4.84,"v":110240},{"d":"1993-11-15","o":4.86,"h":4.88,"l":4.84,"c":4.88,"v":174720},{"d":"1993-11-16","o":4.86,"h":4.86,"l":4.8,"c":4.8,"v":98800},{"d":"1993-11-17","o":4.78,"h":4.83,"l":4.78,"c":4.82,"v":34320},{"d":"1993-11-18","o":4.81,"h":4.83,"l":4.78,"c":4.81,"v":1079520},{"d":"1993-11-19","o":4.78,"h":4.81,"l":4.78,"c":4.81,"v":18720},{"d":"1993-11-22","o":4.77,"h":4.77,"l":4.71,"c":4.74,"v":55120},{"d":"1993-11-23","o":4.82,"h":4.86,"l":4.82,"c":4.84,"v":182000},{"d":"1993-11-24","o":4.82,"h":4.87,"l":4.81,"c":4.81,"v":86320},{"d":"1993-11-26","o":4.96,"h":4.96,"l":4.94,"c":4.94,"v":34320},{"d":"1993-11-29","o":4.98,"h":5.01,"l":4.98,"c":5.01,"v":126880},{"d":"1993-11-30","o":5.07,"h":5.1,"l":5.07,"c":5.1,"v":231920},{"d":"1993-12-01","o":5.08,"h":5.11,"l":5.08,"c":5.1,"v":137280},{"d":"1993-12-02","o":5.1,"h":5.1,"l":5.04,"c":5.04,"v":40560},{"d":"1993-12-03","o":5.04,"h":5.07,"l":5.04,"c":5.04,"v":23920},{"d":"1993-12-06","o":5.1,"h":5.16,"l":5.1,"c":5.14,"v":55120},{"d":"1993-12-07","o":5.16,"h":5.16,"l":5.13,"c":5.13,"v":43680},{"d":"1993-12-08","o":5.19,"h":5.22,"l":5.18,"c":5.18,"v":27040},{"d":"1993-12-09","o":5.22,"h":5.24,"l":5.19,"c":5.19,"v":29120},{"d":"1993-12-10","o":5.29,"h":5.31,"l":5.28,"c":5.28,"v":89440},{"d":"1993-12-13","o":5.24,"h":5.24,"l":5.2,"c":5.22,"v":44720},{"d":"1993-12-14","o":5.16,"h":5.17,"l":5.12,"c":5.14,"v":97760},{"d":"1993-12-15","o":5.07,"h":5.18,"l":5.07,"c":5.12,"v":183040},{"d":"1993-12-16","o":5.14,"h":5.2,"l":5.13,"c":5.19,"v":150800},{"d":"1993-12-17","o":5.23,"h":5.29,"l":5.23,"c":5.26,"v":67600},{"d":"1993-12-20","o":5.25,"h":5.29,"l":5.25,"c":5.29,"v":11440},{"d":"1993-12-21","o":5.25,"h":5.36,"l":5.25,"c":5.36,"v":23920},{"d":"1993-12-22","o":5.38,"h":5.62,"l":5.38,"c":5.58,"v":62400},{"d":"1993-12-23","o":5.48,"h":5.48,"l":5.36,"c":5.36,"v":61360},{"d":"1993-12-27","o":5.35,"h":5.41,"l":5.35,"c":5.41,"v":41600},{"d":"1993-12-28","o":5.38,"h":5.38,"l":5.34,"c":5.38,"v":50960},{"d":"1993-12-29","o":5.25,"h":5.29,"l":5.24,"c":5.24,"v":201760},{"d":"1993-12-30","o":5.26,"h":5.26,"l":5.25,"c":5.26,"v":16640},{"d":"1993-12-31","o":5.26,"h":5.26,"l":5.22,"c":5.22,"v":67600},{"d":"1994-01-03","o":5.32,"h":5.32,"l":5.26,"c":5.29,"v":96720},{"d":"1994-01-04","o":5.29,"h":5.46,"l":5.29,"c":5.43,"v":124800},{"d":"1994-01-05","o":5.35,"h":5.43,"l":5.31,"c":5.43,"v":143520},{"d":"1994-01-06","o":5.36,"h":5.36,"l":5.31,"c":5.34,"v":22880},{"d":"1994-01-07","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":6240},{"d":"1994-01-10","o":5.48,"h":5.5,"l":5.43,"c":5.46,"v":121680},{"d":"1994-01-11","o":5.4,"h":5.4,"l":5.36,"c":5.38,"v":15600},{"d":"1994-01-12","o":5.34,"h":5.37,"l":5.34,"c":5.37,"v":18720},{"d":"1994-01-13","o":5.29,"h":5.3,"l":5.24,"c":5.25,"v":55120},{"d":"1994-01-14","o":5.23,"h":5.3,"l":5.23,"c":5.28,"v":18720},{"d":"1994-01-17","o":5.23,"h":5.29,"l":5.22,"c":5.29,"v":19760},{"d":"1994-01-18","o":5.24,"h":5.26,"l":5.23,"c":5.25,"v":75920},{"d":"1994-01-19","o":5.26,"h":5.29,"l":5.24,"c":5.24,"v":28080},{"d":"1994-01-20","o":5.22,"h":5.22,"l":5.19,"c":5.2,"v":15600},{"d":"1994-01-21","o":5.24,"h":5.26,"l":5.24,"c":5.26,"v":26000},{"d":"1994-01-24","o":5.24,"h":5.29,"l":5.24,"c":5.29,"v":8320},{"d":"1994-01-25","o":5.25,"h":5.25,"l":5.23,"c":5.23,"v":29120},{"d":"1994-01-26","o":5.18,"h":5.18,"l":5.11,"c":5.17,"v":36400},{"d":"1994-01-27","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":85280},{"d":"1994-01-28","o":5.28,"h":5.34,"l":5.28,"c":5.29,"v":91520},{"d":"1994-01-31","o":5.28,"h":5.36,"l":5.19,"c":5.34,"v":100880},{"d":"1994-02-01","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":16640},{"d":"1994-02-02","o":5.34,"h":5.34,"l":5.31,"c":5.34,"v":360880},{"d":"1994-02-03","o":5.31,"h":5.32,"l":5.26,"c":5.28,"v":64480},{"d":"1994-02-04","o":5.26,"h":5.28,"l":5.14,"c":5.14,"v":80080},{"d":"1994-02-07","o":5.12,"h":5.22,"l":5.12,"c":5.2,"v":140400},{"d":"1994-02-08","o":5.22,"h":5.23,"l":5.16,"c":5.18,"v":34320},{"d":"1994-02-09","o":5.16,"h":5.16,"l":5.14,"c":5.16,"v":32240},{"d":"1994-02-10","o":5.07,"h":5.12,"l":5.07,"c":5.12,"v":18720},{"d":"1994-02-11","o":5,"h":5,"l":4.99,"c":5,"v":61360},{"d":"1994-02-14","o":4.99,"h":5,"l":4.96,"c":5,"v":40560},{"d":"1994-02-15","o":5,"h":5.05,"l":5,"c":5.05,"v":411840},{"d":"1994-02-16","o":5.12,"h":5.13,"l":5.12,"c":5.13,"v":9360},{"d":"1994-02-17","o":5.18,"h":5.19,"l":5.18,"c":5.19,"v":18720},{"d":"1994-02-18","o":5.17,"h":5.31,"l":5.17,"c":5.26,"v":150800},{"d":"1994-02-22","o":5.08,"h":5.08,"l":5.05,"c":5.08,"v":100880},{"d":"1994-02-23","o":5.08,"h":5.08,"l":5.05,"c":5.05,"v":615680},{"d":"1994-02-24","o":4.96,"h":4.96,"l":4.94,"c":4.95,"v":61360},{"d":"1994-02-25","o":4.93,"h":4.93,"l":4.92,"c":4.93,"v":46800},{"d":"1994-02-28","o":4.98,"h":5.07,"l":4.98,"c":5.06,"v":90480},{"d":"1994-03-01","o":4.98,"h":5,"l":4.98,"c":5,"v":16640},{"d":"1994-03-02","o":4.84,"h":4.95,"l":4.83,"c":4.9,"v":101920},{"d":"1994-03-03","o":4.8,"h":4.81,"l":4.8,"c":4.8,"v":16640},{"d":"1994-03-04","o":4.8,"h":4.9,"l":4.8,"c":4.86,"v":55120},{"d":"1994-03-07","o":4.95,"h":5.06,"l":4.95,"c":5.04,"v":18720},{"d":"1994-03-08","o":4.99,"h":5,"l":4.96,"c":4.96,"v":44720},{"d":"1994-03-09","o":4.95,"h":4.95,"l":4.9,"c":4.94,"v":56160},{"d":"1994-03-10","o":5.01,"h":5.02,"l":4.98,"c":4.98,"v":34320},{"d":"1994-03-11","o":4.92,"h":4.92,"l":4.9,"c":4.9,"v":5200},{"d":"1994-03-14","o":4.92,"h":4.94,"l":4.92,"c":4.93,"v":38480},{"d":"1994-03-15","o":4.9,"h":4.9,"l":4.88,"c":4.88,"v":7280},{"d":"1994-03-16","o":4.87,"h":4.96,"l":4.87,"c":4.95,"v":47840},{"d":"1994-03-17","o":4.96,"h":4.96,"l":4.92,"c":4.92,"v":17680},{"d":"1994-03-18","o":4.93,"h":4.93,"l":4.9,"c":4.93,"v":100880},{"d":"1994-03-21","o":4.87,"h":4.87,"l":4.84,"c":4.86,"v":19760},{"d":"1994-03-22","o":4.86,"h":4.89,"l":4.86,"c":4.89,"v":21840},{"d":"1994-03-23","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":206960},{"d":"1994-03-24","o":4.8,"h":4.81,"l":4.75,"c":4.78,"v":48880},{"d":"1994-03-25","o":4.77,"h":4.86,"l":4.77,"c":4.86,"v":104000},{"d":"1994-03-28","o":4.86,"h":4.86,"l":4.82,"c":4.84,"v":22880},{"d":"1994-03-29","o":4.82,"h":4.83,"l":4.81,"c":4.81,"v":79040},{"d":"1994-03-30","o":4.83,"h":4.86,"l":4.76,"c":4.8,"v":74880},{"d":"1994-03-31","o":4.8,"h":4.8,"l":4.8,"c":4.8,"v":1040},{"d":"1994-04-04","o":4.76,"h":4.77,"l":4.75,"c":4.75,"v":19760},{"d":"1994-04-05","o":4.88,"h":4.94,"l":4.86,"c":4.86,"v":62400},{"d":"1994-04-06","o":4.9,"h":5,"l":4.9,"c":4.98,"v":48880},{"d":"1994-04-07","o":4.96,"h":4.96,"l":4.95,"c":4.96,"v":47840},{"d":"1994-04-08","o":4.93,"h":4.99,"l":4.89,"c":4.96,"v":141440},{"d":"1994-04-11","o":4.96,"h":5.1,"l":4.96,"c":5.07,"v":43680},{"d":"1994-04-12","o":5.05,"h":5.06,"l":5.04,"c":5.05,"v":127920},{"d":"1994-04-13","o":4.96,"h":5.01,"l":4.96,"c":5.01,"v":80080},{"d":"1994-04-14","o":4.99,"h":5,"l":4.96,"c":5,"v":6240},{"d":"1994-04-15","o":5.01,"h":5.13,"l":5.01,"c":5.02,"v":185120},{"d":"1994-04-18","o":4.99,"h":4.99,"l":4.93,"c":4.93,"v":31200},{"d":"1994-04-19","o":4.93,"h":4.94,"l":4.93,"c":4.93,"v":63440},{"d":"1994-04-20","o":4.94,"h":4.96,"l":4.92,"c":4.94,"v":144560},{"d":"1994-04-21","o":4.95,"h":4.98,"l":4.92,"c":4.98,"v":362960},{"d":"1994-04-22","o":4.96,"h":4.96,"l":4.96,"c":4.96,"v":2080},{"d":"1994-04-25","o":5.02,"h":5.02,"l":4.96,"c":5,"v":360880},{"d":"1994-04-26","o":4.96,"h":5.05,"l":4.96,"c":5.05,"v":73840},{"d":"1994-04-28","o":4.93,"h":4.99,"l":4.88,"c":4.98,"v":152880},{"d":"1994-04-29","o":4.96,"h":5.05,"l":4.96,"c":5.04,"v":36400},{"d":"1994-05-02","o":5.05,"h":5.1,"l":5.05,"c":5.1,"v":23920},{"d":"1994-05-03","o":5.04,"h":5.13,"l":5.04,"c":5.11,"v":44720},{"d":"1994-05-04","o":5.04,"h":5.04,"l":4.95,"c":4.98,"v":211120},{"d":"1994-05-05","o":4.93,"h":4.99,"l":4.9,"c":4.94,"v":27040},{"d":"1994-05-06","o":4.8,"h":4.82,"l":4.78,"c":4.78,"v":419120},{"d":"1994-05-09","o":4.84,"h":4.94,"l":4.84,"c":4.9,"v":38480},{"d":"1994-05-10","o":4.94,"h":5,"l":4.9,"c":4.94,"v":23920},{"d":"1994-05-11","o":5,"h":5.1,"l":5,"c":5.05,"v":79040},{"d":"1994-05-12","o":5.05,"h":5.1,"l":5.05,"c":5.1,"v":31200},{"d":"1994-05-13","o":5,"h":5.01,"l":5,"c":5.01,"v":122720},{"d":"1994-05-16","o":5,"h":5.02,"l":5,"c":5.02,"v":42640},{"d":"1994-05-17","o":5.1,"h":5.2,"l":5.1,"c":5.2,"v":84240},{"d":"1994-05-18","o":5.19,"h":5.24,"l":5.17,"c":5.22,"v":91520},{"d":"1994-05-19","o":5.26,"h":5.28,"l":5.23,"c":5.25,"v":19760},{"d":"1994-05-20","o":5.23,"h":5.25,"l":5.23,"c":5.25,"v":10400},{"d":"1994-05-23","o":5.23,"h":5.24,"l":5.23,"c":5.24,"v":6240},{"d":"1994-05-24","o":5.12,"h":5.14,"l":5.12,"c":5.12,"v":122720},{"d":"1994-05-25","o":5.1,"h":5.14,"l":5.1,"c":5.14,"v":26000},{"d":"1994-05-26","o":5.12,"h":5.14,"l":5.12,"c":5.14,"v":9360},{"d":"1994-05-27","o":5.06,"h":5.18,"l":5.06,"c":5.18,"v":60320},{"d":"1994-05-31","o":5.05,"h":5.07,"l":5.05,"c":5.05,"v":14560},{"d":"1994-06-01","o":4.95,"h":5,"l":4.95,"c":5,"v":19760},{"d":"1994-06-02","o":5,"h":5.01,"l":4.9,"c":4.93,"v":534560},{"d":"1994-06-03","o":4.93,"h":5.02,"l":4.93,"c":5.02,"v":59280},{"d":"1994-06-06","o":4.96,"h":5.01,"l":4.96,"c":5.01,"v":17680},{"d":"1994-06-07","o":5,"h":5.1,"l":5,"c":5.07,"v":19760},{"d":"1994-06-08","o":5.07,"h":5.12,"l":5.07,"c":5.08,"v":7280},{"d":"1994-06-09","o":5.07,"h":5.11,"l":5.07,"c":5.11,"v":38480},{"d":"1994-06-10","o":5.1,"h":5.12,"l":5.08,"c":5.12,"v":31200},{"d":"1994-06-13","o":5.1,"h":5.1,"l":5.05,"c":5.07,"v":12480},{"d":"1994-06-14","o":5.05,"h":5.07,"l":5.05,"c":5.07,"v":7280},{"d":"1994-06-15","o":5.07,"h":5.07,"l":5,"c":5.02,"v":20800},{"d":"1994-06-16","o":5,"h":5.07,"l":5,"c":5.07,"v":6240},{"d":"1994-06-17","o":4.99,"h":5.04,"l":4.99,"c":5.04,"v":4160},{"d":"1994-06-20","o":5.02,"h":5.04,"l":5.02,"c":5.04,"v":28080},{"d":"1994-06-21","o":4.98,"h":4.98,"l":4.9,"c":4.9,"v":24960},{"d":"1994-06-22","o":5.01,"h":5.05,"l":4.99,"c":5.05,"v":33280},{"d":"1994-06-23","o":4.99,"h":5.02,"l":4.99,"c":5.02,"v":23920},{"d":"1994-06-24","o":5,"h":5.07,"l":4.98,"c":5,"v":72800},{"d":"1994-06-27","o":5,"h":5.05,"l":5,"c":5.05,"v":35360},{"d":"1994-06-28","o":5.11,"h":5.16,"l":5.11,"c":5.16,"v":6240},{"d":"1994-06-29","o":5.11,"h":5.11,"l":5.04,"c":5.06,"v":46800},{"d":"1994-06-30","o":4.99,"h":4.99,"l":4.95,"c":4.98,"v":78000},{"d":"1994-07-01","o":4.9,"h":4.98,"l":4.9,"c":4.98,"v":15600},{"d":"1994-07-05","o":5.01,"h":5.1,"l":5.01,"c":5.07,"v":34320},{"d":"1994-07-06","o":5.07,"h":5.1,"l":5.06,"c":5.06,"v":7280},{"d":"1994-07-07","o":5.05,"h":5.08,"l":5.05,"c":5.08,"v":140400},{"d":"1994-07-08","o":5.1,"h":5.17,"l":5.1,"c":5.17,"v":31200},{"d":"1994-07-11","o":5.24,"h":5.29,"l":5.24,"c":5.28,"v":35360},{"d":"1994-07-12","o":5.23,"h":5.25,"l":5.23,"c":5.23,"v":7280},{"d":"1994-07-13","o":5.23,"h":5.24,"l":5.23,"c":5.24,"v":4160},{"d":"1994-07-14","o":5.24,"h":5.35,"l":5.24,"c":5.35,"v":86320},{"d":"1994-07-15","o":5.26,"h":5.26,"l":5.25,"c":5.25,"v":38480},{"d":"1994-07-18","o":5.28,"h":5.29,"l":5.25,"c":5.28,"v":19760},{"d":"1994-07-19","o":5.28,"h":5.3,"l":5.26,"c":5.29,"v":31200},{"d":"1994-07-20","o":5.24,"h":5.25,"l":5.23,"c":5.25,"v":37440},{"d":"1994-07-21","o":5.28,"h":5.29,"l":5.26,"c":5.28,"v":50960},{"d":"1994-07-22","o":5.25,"h":5.25,"l":5.22,"c":5.24,"v":10400},{"d":"1994-07-25","o":5.23,"h":5.25,"l":5.22,"c":5.25,"v":18720},{"d":"1994-07-26","o":5.26,"h":5.29,"l":5.26,"c":5.26,"v":6240},{"d":"1994-07-27","o":5.28,"h":5.31,"l":5.28,"c":5.31,"v":8320},{"d":"1994-07-28","o":5.25,"h":5.26,"l":5.22,"c":5.23,"v":32240},{"d":"1994-07-29","o":5.23,"h":5.28,"l":5.23,"c":5.26,"v":23920},{"d":"1994-08-01","o":5.25,"h":5.34,"l":5.25,"c":5.31,"v":24960},{"d":"1994-08-02","o":5.37,"h":5.44,"l":5.37,"c":5.44,"v":41600},{"d":"1994-08-03","o":5.43,"h":5.48,"l":5.43,"c":5.48,"v":12480},{"d":"1994-08-04","o":5.48,"h":5.49,"l":5.47,"c":5.47,"v":15600},{"d":"1994-08-05","o":5.44,"h":5.5,"l":5.44,"c":5.5,"v":21840},{"d":"1994-08-08","o":5.46,"h":5.47,"l":5.46,"c":5.46,"v":16640},{"d":"1994-08-09","o":5.43,"h":5.46,"l":5.43,"c":5.46,"v":13520},{"d":"1994-08-10","o":5.43,"h":5.46,"l":5.43,"c":5.43,"v":6240},{"d":"1994-08-11","o":5.43,"h":5.46,"l":5.43,"c":5.43,"v":15600},{"d":"1994-08-12","o":5.41,"h":5.46,"l":5.41,"c":5.46,"v":17680},{"d":"1994-08-15","o":5.38,"h":5.42,"l":5.38,"c":5.38,"v":12480},{"d":"1994-08-16","o":5.41,"h":5.43,"l":5.41,"c":5.41,"v":4160},{"d":"1994-08-17","o":5.41,"h":5.43,"l":5.41,"c":5.43,"v":55120},{"d":"1994-08-18","o":5.48,"h":5.49,"l":5.48,"c":5.48,"v":14560},{"d":"1994-08-19","o":5.48,"h":5.5,"l":5.48,"c":5.48,"v":90480},{"d":"1994-08-22","o":5.53,"h":5.53,"l":5.53,"c":5.53,"v":2080},{"d":"1994-08-23","o":5.55,"h":5.55,"l":5.55,"c":5.55,"v":5200},{"d":"1994-08-24","o":5.58,"h":5.58,"l":5.55,"c":5.56,"v":8320},{"d":"1994-08-25","o":5.6,"h":5.67,"l":5.6,"c":5.66,"v":23920},{"d":"1994-08-26","o":5.66,"h":5.72,"l":5.66,"c":5.7,"v":14560},{"d":"1994-08-29","o":5.67,"h":5.67,"l":5.65,"c":5.65,"v":7280},{"d":"1994-08-30","o":5.56,"h":5.61,"l":5.55,"c":5.6,"v":21840},{"d":"1994-08-31","o":5.56,"h":5.56,"l":5.46,"c":5.46,"v":56160},{"d":"1994-09-01","o":5.38,"h":5.4,"l":5.34,"c":5.34,"v":59280},{"d":"1994-09-02","o":5.41,"h":5.48,"l":5.41,"c":5.48,"v":41600},{"d":"1994-09-06","o":5.46,"h":5.49,"l":5.46,"c":5.49,"v":23920},{"d":"1994-09-07","o":5.52,"h":5.52,"l":5.48,"c":5.49,"v":14560},{"d":"1994-09-08","o":5.48,"h":5.49,"l":5.47,"c":5.48,"v":9360},{"d":"1994-09-09","o":5.47,"h":5.47,"l":5.41,"c":5.44,"v":12480},{"d":"1994-09-12","o":5.42,"h":5.48,"l":5.42,"c":5.44,"v":20800},{"d":"1994-09-13","o":5.42,"h":5.43,"l":5.41,"c":5.41,"v":213200},{"d":"1994-09-14","o":5.38,"h":5.41,"l":5.37,"c":5.4,"v":23920},{"d":"1994-09-15","o":5.37,"h":5.41,"l":5.37,"c":5.41,"v":11440},{"d":"1994-09-16","o":5.4,"h":5.4,"l":5.35,"c":5.4,"v":112320},{"d":"1994-09-19","o":5.38,"h":5.46,"l":5.38,"c":5.43,"v":149760},{"d":"1994-09-20","o":5.31,"h":5.37,"l":5.31,"c":5.36,"v":49920},{"d":"1994-09-21","o":5.36,"h":5.42,"l":5.36,"c":5.41,"v":84240},{"d":"1994-09-22","o":5.4,"h":5.47,"l":5.4,"c":5.47,"v":61360},{"d":"1994-09-23","o":5.53,"h":5.69,"l":5.53,"c":5.69,"v":112320},{"d":"1994-09-26","o":5.6,"h":5.64,"l":5.6,"c":5.64,"v":28080},{"d":"1994-09-27","o":5.48,"h":5.55,"l":5.44,"c":5.55,"v":148720},{"d":"1994-09-28","o":5.52,"h":5.54,"l":5.47,"c":5.54,"v":382720},{"d":"1994-09-29","o":5.54,"h":5.61,"l":5.53,"c":5.61,"v":688480},{"d":"1994-09-30","o":5.56,"h":5.59,"l":5.54,"c":5.58,"v":232960},{"d":"1994-10-03","o":5.54,"h":5.54,"l":5.5,"c":5.54,"v":26000},{"d":"1994-10-04","o":5.46,"h":5.46,"l":5.4,"c":5.4,"v":71760},{"d":"1994-10-05","o":5.32,"h":5.48,"l":5.32,"c":5.47,"v":58240},{"d":"1994-10-06","o":5.41,"h":5.65,"l":5.41,"c":5.65,"v":1014000},{"d":"1994-10-07","o":5.62,"h":5.7,"l":5.62,"c":5.67,"v":83200},{"d":"1994-10-10","o":5.67,"h":5.76,"l":5.67,"c":5.76,"v":42640},{"d":"1994-10-11","o":5.72,"h":5.73,"l":5.72,"c":5.73,"v":102960},{"d":"1994-10-12","o":5.66,"h":5.66,"l":5.62,"c":5.62,"v":29120},{"d":"1994-10-13","o":5.61,"h":5.7,"l":5.61,"c":5.67,"v":208000},{"d":"1994-10-14","o":5.71,"h":5.82,"l":5.71,"c":5.82,"v":478400},{"d":"1994-10-17","o":5.93,"h":5.96,"l":5.89,"c":5.96,"v":167440},{"d":"1994-10-18","o":5.94,"h":5.94,"l":5.85,"c":5.89,"v":55120},{"d":"1994-10-19","o":5.87,"h":5.97,"l":5.87,"c":5.93,"v":96720},{"d":"1994-10-20","o":5.94,"h":5.96,"l":5.94,"c":5.95,"v":200720},{"d":"1994-10-21","o":5.94,"h":5.94,"l":5.91,"c":5.91,"v":13520},{"d":"1994-10-24","o":5.96,"h":6,"l":5.96,"c":5.97,"v":41600},{"d":"1994-10-25","o":5.94,"h":6.08,"l":5.93,"c":6.06,"v":79040},{"d":"1994-10-26","o":6.01,"h":6.05,"l":6.01,"c":6.01,"v":18720},{"d":"1994-10-27","o":6.12,"h":6.15,"l":6.09,"c":6.13,"v":10400},{"d":"1994-10-28","o":6.07,"h":6.07,"l":5.97,"c":5.97,"v":15600},{"d":"1994-10-31","o":5.99,"h":5.99,"l":5.94,"c":5.94,"v":34320},{"d":"1994-11-01","o":5.94,"h":5.99,"l":5.94,"c":5.99,"v":6240},{"d":"1994-11-02","o":5.91,"h":5.91,"l":5.85,"c":5.85,"v":12480},{"d":"1994-11-03","o":5.91,"h":5.94,"l":5.91,"c":5.94,"v":32240},{"d":"1994-11-04","o":5.96,"h":5.96,"l":5.93,"c":5.93,"v":9360},{"d":"1994-11-07","o":5.95,"h":5.97,"l":5.94,"c":5.97,"v":215280},{"d":"1994-11-08","o":5.97,"h":5.99,"l":5.96,"c":5.99,"v":193440},{"d":"1994-11-09","o":5.99,"h":6.01,"l":5.97,"c":6,"v":16640},{"d":"1994-11-10","o":5.99,"h":5.99,"l":5.95,"c":5.97,"v":29120},{"d":"1994-11-11","o":5.95,"h":5.97,"l":5.95,"c":5.97,"v":44720},{"d":"1994-11-14","o":5.96,"h":5.96,"l":5.91,"c":5.94,"v":28080},{"d":"1994-11-15","o":6.05,"h":6.09,"l":6.03,"c":6.03,"v":168480},{"d":"1994-11-16","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":35360},{"d":"1994-11-17","o":6.06,"h":6.09,"l":6.06,"c":6.09,"v":82160},{"d":"1994-11-18","o":6.03,"h":6.07,"l":6.03,"c":6.07,"v":24960},{"d":"1994-11-21","o":6.05,"h":6.11,"l":6.05,"c":6.06,"v":30160},{"d":"1994-11-22","o":6.03,"h":6.03,"l":5.96,"c":5.96,"v":72800},{"d":"1994-11-23","o":5.97,"h":6.06,"l":5.97,"c":6.05,"v":74880},{"d":"1994-11-25","o":6.05,"h":6.07,"l":6.05,"c":6.05,"v":59280},{"d":"1994-11-28","o":5.99,"h":6.03,"l":5.99,"c":6.03,"v":59280},{"d":"1994-11-29","o":5.95,"h":5.97,"l":5.94,"c":5.94,"v":38480},{"d":"1994-11-30","o":5.94,"h":5.95,"l":5.91,"c":5.94,"v":38480},{"d":"1994-12-01","o":5.91,"h":5.96,"l":5.9,"c":5.9,"v":111280},{"d":"1994-12-02","o":5.9,"h":5.95,"l":5.9,"c":5.95,"v":41600},{"d":"1994-12-05","o":5.96,"h":5.99,"l":5.96,"c":5.99,"v":23920},{"d":"1994-12-06","o":5.97,"h":6.02,"l":5.96,"c":6,"v":40560},{"d":"1994-12-07","o":5.97,"h":6,"l":5.97,"c":5.97,"v":12480},{"d":"1994-12-08","o":5.96,"h":5.99,"l":5.95,"c":5.95,"v":24960},{"d":"1994-12-09","o":5.97,"h":6.01,"l":5.97,"c":6.01,"v":10400},{"d":"1994-12-12","o":6.01,"h":6.03,"l":6.01,"c":6.03,"v":24960},{"d":"1994-12-13","o":6.02,"h":6.03,"l":6.01,"c":6.01,"v":7280},{"d":"1994-12-14","o":6.03,"h":6.05,"l":6.02,"c":6.05,"v":12480},{"d":"1994-12-15","o":6.05,"h":6.08,"l":6.03,"c":6.07,"v":125840},{"d":"1994-12-16","o":6.07,"h":6.09,"l":6.07,"c":6.08,"v":13520},{"d":"1994-12-19","o":6.08,"h":6.11,"l":6.08,"c":6.11,"v":45760},{"d":"1994-12-20","o":6.11,"h":6.11,"l":6.07,"c":6.07,"v":27040},{"d":"1994-12-21","o":6.09,"h":6.13,"l":6.09,"c":6.12,"v":48880},{"d":"1994-12-22","o":6.09,"h":6.12,"l":6.08,"c":6.08,"v":35360},{"d":"1994-12-23","o":6.07,"h":6.07,"l":6.05,"c":6.05,"v":17680},{"d":"1994-12-27","o":6.09,"h":6.09,"l":6.07,"c":6.07,"v":13520},{"d":"1994-12-28","o":6.07,"h":6.12,"l":6.07,"c":6.12,"v":43680},{"d":"1994-12-29","o":6.11,"h":6.12,"l":6.11,"c":6.11,"v":32240},{"d":"1994-12-30","o":6.13,"h":6.13,"l":6.11,"c":6.11,"v":7280},{"d":"1995-01-03","o":6.15,"h":6.15,"l":6.14,"c":6.14,"v":104000},{"d":"1995-01-04","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":58240},{"d":"1995-01-05","o":6.19,"h":6.24,"l":6.19,"c":6.24,"v":20800},{"d":"1995-01-06","o":6.2,"h":6.21,"l":6.18,"c":6.21,"v":19760},{"d":"1995-01-09","o":6.25,"h":6.32,"l":6.25,"c":6.32,"v":8320},{"d":"1995-01-10","o":6.35,"h":6.36,"l":6.29,"c":6.35,"v":304720},{"d":"1995-01-11","o":6.31,"h":6.32,"l":6.31,"c":6.32,"v":13520},{"d":"1995-01-12","o":6.3,"h":6.32,"l":6.3,"c":6.31,"v":11440},{"d":"1995-01-13","o":6.29,"h":6.3,"l":6.26,"c":6.29,"v":12480},{"d":"1995-01-16","o":6.26,"h":6.35,"l":6.26,"c":6.31,"v":125840},{"d":"1995-01-17","o":6.27,"h":6.27,"l":6.25,"c":6.26,"v":11440},{"d":"1995-01-18","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":7280},{"d":"1995-01-19","o":6.25,"h":6.3,"l":6.25,"c":6.3,"v":10400},{"d":"1995-01-20","o":6.25,"h":6.25,"l":6.25,"c":6.25,"v":12480},{"d":"1995-01-23","o":6.19,"h":6.2,"l":6.19,"c":6.2,"v":13520},{"d":"1995-01-24","o":6.18,"h":6.2,"l":6.15,"c":6.15,"v":70720},{"d":"1995-01-25","o":6.15,"h":6.18,"l":6.15,"c":6.18,"v":24960},{"d":"1995-01-26","o":6.17,"h":6.2,"l":6.17,"c":6.2,"v":26000},{"d":"1995-01-27","o":6.2,"h":6.2,"l":6.18,"c":6.18,"v":6240},{"d":"1995-01-30","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":6240},{"d":"1995-01-31","o":6.24,"h":6.24,"l":6.19,"c":6.19,"v":33280},{"d":"1995-02-01","o":6.18,"h":6.19,"l":6.15,"c":6.19,"v":6240},{"d":"1995-02-02","o":6.17,"h":6.18,"l":6.15,"c":6.15,"v":6240},{"d":"1995-02-03","o":6.18,"h":6.2,"l":6.18,"c":6.2,"v":37440},{"d":"1995-02-06","o":6.21,"h":6.21,"l":6.21,"c":6.21,"v":2080},{"d":"1995-02-07","o":6.24,"h":6.26,"l":6.23,"c":6.23,"v":16640},{"d":"1995-02-08","o":6.27,"h":6.29,"l":6.26,"c":6.29,"v":23920},{"d":"1995-02-09","o":6.3,"h":6.31,"l":6.26,"c":6.29,"v":17680},{"d":"1995-02-10","o":6.3,"h":6.32,"l":6.3,"c":6.3,"v":10400},{"d":"1995-02-13","o":6.32,"h":6.35,"l":6.32,"c":6.32,"v":16640},{"d":"1995-02-14","o":6.32,"h":6.36,"l":6.32,"c":6.36,"v":11440},{"d":"1995-02-15","o":6.33,"h":6.36,"l":6.32,"c":6.35,"v":61360},{"d":"1995-02-16","o":6.36,"h":6.39,"l":6.36,"c":6.37,"v":32240},{"d":"1995-02-17","o":6.43,"h":6.49,"l":6.43,"c":6.45,"v":41600},{"d":"1995-02-21","o":6.49,"h":6.53,"l":6.49,"c":6.53,"v":6240},{"d":"1995-02-22","o":6.54,"h":6.6,"l":6.53,"c":6.59,"v":71760},{"d":"1995-02-23","o":6.57,"h":6.62,"l":6.57,"c":6.6,"v":14560},{"d":"1995-02-24","o":6.62,"h":6.62,"l":6.61,"c":6.61,"v":32240},{"d":"1995-02-27","o":6.61,"h":6.62,"l":6.6,"c":6.6,"v":20800},{"d":"1995-02-28","o":6.62,"h":6.65,"l":6.61,"c":6.61,"v":43680},{"d":"1995-03-01","o":6.6,"h":6.6,"l":6.57,"c":6.57,"v":16640},{"d":"1995-03-02","o":6.57,"h":6.61,"l":6.57,"c":6.61,"v":31200},{"d":"1995-03-03","o":6.63,"h":6.66,"l":6.63,"c":6.66,"v":12480},{"d":"1995-03-06","o":6.68,"h":6.74,"l":6.68,"c":6.73,"v":19760},{"d":"1995-03-07","o":6.72,"h":6.79,"l":6.72,"c":6.79,"v":22880},{"d":"1995-03-08","o":6.75,"h":6.75,"l":6.66,"c":6.67,"v":38480},{"d":"1995-03-09","o":6.68,"h":6.69,"l":6.67,"c":6.69,"v":18720},{"d":"1995-03-10","o":6.6,"h":6.65,"l":6.59,"c":6.65,"v":53040},{"d":"1995-03-13","o":6.67,"h":6.71,"l":6.67,"c":6.67,"v":12480},{"d":"1995-03-14","o":6.71,"h":6.71,"l":6.68,"c":6.68,"v":13520},{"d":"1995-03-15","o":6.73,"h":6.81,"l":6.73,"c":6.75,"v":221520},{"d":"1995-03-16","o":6.78,"h":6.78,"l":6.73,"c":6.73,"v":203840},{"d":"1995-03-17","o":6.71,"h":6.72,"l":6.71,"c":6.72,"v":8320},{"d":"1995-03-20","o":6.69,"h":6.69,"l":6.67,"c":6.67,"v":10400},{"d":"1995-03-21","o":6.68,"h":6.68,"l":6.65,"c":6.65,"v":4160},{"d":"1995-03-22","o":6.66,"h":6.68,"l":6.66,"c":6.67,"v":5200},{"d":"1995-03-23","o":6.59,"h":6.61,"l":6.59,"c":6.61,"v":10400},{"d":"1995-03-24","o":6.6,"h":6.6,"l":6.6,"c":6.6,"v":37440},{"d":"1995-03-27","o":6.71,"h":6.74,"l":6.69,"c":6.74,"v":23920},{"d":"1995-03-28","o":6.72,"h":6.74,"l":6.72,"c":6.74,"v":9360},{"d":"1995-03-29","o":6.8,"h":6.81,"l":6.75,"c":6.75,"v":78000},{"d":"1995-03-30","o":6.78,"h":6.78,"l":6.72,"c":6.74,"v":137280},{"d":"1995-03-31","o":6.78,"h":6.9,"l":6.78,"c":6.88,"v":56160},{"d":"1995-04-03","o":6.86,"h":6.88,"l":6.81,"c":6.85,"v":688480},{"d":"1995-04-04","o":6.8,"h":6.83,"l":6.79,"c":6.79,"v":432640},{"d":"1995-04-05","o":6.89,"h":6.92,"l":6.85,"c":6.92,"v":96720},{"d":"1995-04-06","o":6.91,"h":6.97,"l":6.9,"c":6.94,"v":34320},{"d":"1995-04-07","o":6.96,"h":7.03,"l":6.96,"c":7.03,"v":13520},{"d":"1995-04-10","o":6.97,"h":6.97,"l":6.9,"c":6.92,"v":141440},{"d":"1995-04-11","o":6.95,"h":6.97,"l":6.95,"c":6.97,"v":17680},{"d":"1995-04-12","o":7,"h":7.02,"l":7,"c":7,"v":10400},{"d":"1995-04-13","o":7.07,"h":7.1,"l":7.07,"c":7.1,"v":10400},{"d":"1995-04-17","o":7.21,"h":7.27,"l":7.21,"c":7.22,"v":104000},{"d":"1995-04-18","o":7.25,"h":7.28,"l":7.24,"c":7.28,"v":9360},{"d":"1995-04-19","o":7.37,"h":7.39,"l":7.36,"c":7.36,"v":79040},{"d":"1995-04-20","o":7.43,"h":7.45,"l":7.43,"c":7.45,"v":135200},{"d":"1995-04-21","o":7.45,"h":7.45,"l":7.43,"c":7.45,"v":14560},{"d":"1995-04-24","o":7.45,"h":7.45,"l":7.42,"c":7.42,"v":24960},{"d":"1995-04-25","o":7.48,"h":7.49,"l":7.46,"c":7.49,"v":86320},{"d":"1995-04-26","o":7.48,"h":7.55,"l":7.48,"c":7.55,"v":87360},{"d":"1995-04-27","o":7.55,"h":7.55,"l":7.49,"c":7.49,"v":14560},{"d":"1995-04-28","o":7.51,"h":7.51,"l":7.45,"c":7.46,"v":35360},{"d":"1995-05-01","o":7.54,"h":7.54,"l":7.51,"c":7.51,"v":16640},{"d":"1995-05-02","o":7.54,"h":7.54,"l":7.54,"c":7.54,"v":3120},{"d":"1995-05-03","o":7.39,"h":7.45,"l":7.39,"c":7.45,"v":52000},{"d":"1995-05-04","o":7.57,"h":7.57,"l":7.5,"c":7.5,"v":136240},{"d":"1995-05-05","o":7.55,"h":7.56,"l":7.55,"c":7.56,"v":5200},{"d":"1995-05-08","o":7.58,"h":7.7,"l":7.58,"c":7.67,"v":50960},{"d":"1995-05-09","o":7.68,"h":7.74,"l":7.68,"c":7.74,"v":49920},{"d":"1995-05-10","o":7.74,"h":7.74,"l":7.6,"c":7.61,"v":57200},{"d":"1995-05-11","o":7.46,"h":7.48,"l":7.43,"c":7.43,"v":65520},{"d":"1995-05-12","o":7.4,"h":7.43,"l":7.4,"c":7.43,"v":6240},{"d":"1995-05-15","o":7.44,"h":7.44,"l":7.36,"c":7.36,"v":69680},{"d":"1995-05-16","o":7.32,"h":7.37,"l":7.32,"c":7.36,"v":158080},{"d":"1995-05-17","o":7.38,"h":7.38,"l":7.33,"c":7.33,"v":48880},{"d":"1995-05-18","o":7.24,"h":7.26,"l":7.24,"c":7.25,"v":44720},{"d":"1995-05-19","o":7.32,"h":7.32,"l":7.22,"c":7.22,"v":119600},{"d":"1995-05-22","o":7.26,"h":7.36,"l":7.26,"c":7.36,"v":20800},{"d":"1995-05-23","o":7.4,"h":7.43,"l":7.34,"c":7.34,"v":40560},{"d":"1995-05-24","o":7.48,"h":7.55,"l":7.45,"c":7.49,"v":108160},{"d":"1995-05-25","o":7.66,"h":7.68,"l":7.64,"c":7.68,"v":48880},{"d":"1995-05-26","o":7.76,"h":7.78,"l":7.74,"c":7.74,"v":49920},{"d":"1995-05-30","o":7.79,"h":7.79,"l":7.76,"c":7.78,"v":14560},{"d":"1995-05-31","o":7.72,"h":7.79,"l":7.68,"c":7.79,"v":54080},{"d":"1995-06-01","o":7.8,"h":7.84,"l":7.79,"c":7.84,"v":208000},{"d":"1995-06-02","o":7.82,"h":7.85,"l":7.79,"c":7.85,"v":16640},{"d":"1995-06-05","o":7.88,"h":7.93,"l":7.82,"c":7.93,"v":29120},{"d":"1995-06-06","o":7.91,"h":7.93,"l":7.87,"c":7.93,"v":56160},{"d":"1995-06-07","o":8,"h":8.05,"l":7.97,"c":7.97,"v":112320},{"d":"1995-06-08","o":8.09,"h":8.2,"l":8.08,"c":8.2,"v":352560},{"d":"1995-06-09","o":8.26,"h":8.32,"l":8.17,"c":8.2,"v":135200},{"d":"1995-06-12","o":8.17,"h":8.23,"l":8.05,"c":8.23,"v":33280},{"d":"1995-06-13","o":8.17,"h":8.17,"l":8.05,"c":8.11,"v":41184},{"d":"1995-06-14","o":8.11,"h":8.17,"l":8.05,"c":8.14,"v":60736},{"d":"1995-06-15","o":8.11,"h":8.11,"l":8.05,"c":8.05,"v":49920},{"d":"1995-06-16","o":8.08,"h":8.11,"l":8.05,"c":8.11,"v":21632},{"d":"1995-06-19","o":8.17,"h":8.29,"l":8.14,"c":8.29,"v":24128},{"d":"1995-06-20","o":8.23,"h":8.26,"l":8.17,"c":8.17,"v":40352},{"d":"1995-06-21","o":8.2,"h":8.2,"l":8.14,"c":8.17,"v":11232},{"d":"1995-06-22","o":8.26,"h":8.32,"l":8.26,"c":8.32,"v":19968},{"d":"1995-06-23","o":8.26,"h":8.26,"l":8.2,"c":8.26,"v":9152},{"d":"1995-06-26","o":8.35,"h":8.41,"l":8.29,"c":8.38,"v":51584},{"d":"1995-06-27","o":8.38,"h":8.5,"l":8.38,"c":8.44,"v":17056},{"d":"1995-06-28","o":8.32,"h":8.32,"l":8.17,"c":8.29,"v":82784},{"d":"1995-06-29","o":8.32,"h":8.32,"l":8.26,"c":8.32,"v":14560},{"d":"1995-06-30","o":8.32,"h":8.38,"l":8.32,"c":8.38,"v":36608},{"d":"1995-07-03","o":8.44,"h":8.47,"l":8.41,"c":8.47,"v":29120},{"d":"1995-07-05","o":8.5,"h":8.59,"l":8.5,"c":8.59,"v":99840},{"d":"1995-07-06","o":8.59,"h":8.68,"l":8.59,"c":8.68,"v":101920},{"d":"1995-07-07","o":8.62,"h":8.71,"l":8.62,"c":8.65,"v":102752},{"d":"1995-07-10","o":8.68,"h":8.95,"l":8.68,"c":8.89,"v":378976},{"d":"1995-07-11","o":8.8,"h":8.8,"l":8.68,"c":8.8,"v":114816},{"d":"1995-07-12","o":8.68,"h":8.71,"l":8.59,"c":8.68,"v":573248},{"d":"1995-07-13","o":8.68,"h":8.68,"l":8.59,"c":8.62,"v":36608},{"d":"1995-07-14","o":8.53,"h":8.59,"l":8.47,"c":8.59,"v":124800},{"d":"1995-07-17","o":8.59,"h":8.68,"l":8.59,"c":8.68,"v":93184},{"d":"1995-07-18","o":8.65,"h":8.65,"l":8.56,"c":8.59,"v":16224},{"d":"1995-07-19","o":8.53,"h":8.53,"l":8.23,"c":8.29,"v":50752},{"d":"1995-07-20","o":8.41,"h":8.44,"l":8.38,"c":8.38,"v":94848},{"d":"1995-07-21","o":8.53,"h":8.59,"l":8.47,"c":8.59,"v":71552},{"d":"1995-07-24","o":8.56,"h":8.95,"l":8.56,"c":8.89,"v":100256},{"d":"1995-07-25","o":8.71,"h":8.74,"l":8.65,"c":8.74,"v":59072},{"d":"1995-07-26","o":8.77,"h":8.77,"l":8.74,"c":8.77,"v":83200},{"d":"1995-07-27","o":8.74,"h":8.77,"l":8.74,"c":8.77,"v":87360},{"d":"1995-07-28","o":8.83,"h":8.83,"l":8.8,"c":8.8,"v":14976},{"d":"1995-07-31","o":8.8,"h":8.8,"l":8.71,"c":8.77,"v":26208},{"d":"1995-08-01","o":8.71,"h":8.71,"l":8.65,"c":8.71,"v":5824},{"d":"1995-08-02","o":8.59,"h":8.68,"l":8.56,"c":8.59,"v":94432},{"d":"1995-08-03","o":8.59,"h":8.68,"l":8.59,"c":8.65,"v":184704},{"d":"1995-08-04","o":8.62,"h":8.62,"l":8.53,"c":8.56,"v":87360},{"d":"1995-08-07","o":8.53,"h":8.53,"l":8.47,"c":8.47,"v":112736},{"d":"1995-08-08","o":8.47,"h":8.56,"l":8.47,"c":8.56,"v":116896},{"d":"1995-08-09","o":8.53,"h":8.62,"l":8.53,"c":8.59,"v":28704},{"d":"1995-08-10","o":8.59,"h":8.59,"l":8.53,"c":8.59,"v":61984},{"d":"1995-08-11","o":8.59,"h":8.59,"l":8.53,"c":8.56,"v":54080},{"d":"1995-08-14","o":8.56,"h":8.62,"l":8.56,"c":8.56,"v":102752},{"d":"1995-08-15","o":8.44,"h":8.53,"l":8.44,"c":8.47,"v":152256},{"d":"1995-08-16","o":8.53,"h":8.56,"l":8.5,"c":8.53,"v":47840},{"d":"1995-08-17","o":8.53,"h":8.8,"l":8.47,"c":8.71,"v":74464},{"d":"1995-08-18","o":8.68,"h":8.68,"l":8.62,"c":8.65,"v":76128},{"d":"1995-08-21","o":8.59,"h":8.59,"l":8.53,"c":8.53,"v":346944},{"d":"1995-08-22","o":8.26,"h":8.35,"l":8.2,"c":8.23,"v":537472},{"d":"1995-08-23","o":8.2,"h":8.2,"l":8.11,"c":8.11,"v":53664},{"d":"1995-08-24","o":8.29,"h":8.29,"l":8.17,"c":8.2,"v":539136},{"d":"1995-08-25","o":8.2,"h":8.26,"l":8.2,"c":8.26,"v":38272},{"d":"1995-08-28","o":8.23,"h":8.32,"l":8.23,"c":8.29,"v":46592},{"d":"1995-08-29","o":8.23,"h":8.23,"l":8.11,"c":8.11,"v":14560},{"d":"1995-08-30","o":8.11,"h":8.11,"l":7.99,"c":7.99,"v":95264},{"d":"1995-08-31","o":8.11,"h":8.11,"l":8.02,"c":8.11,"v":21216},{"d":"1995-09-01","o":8.17,"h":8.2,"l":8.14,"c":8.17,"v":22048},{"d":"1995-09-05","o":8.41,"h":8.47,"l":8.41,"c":8.44,"v":50752},{"d":"1995-09-06","o":8.5,"h":8.5,"l":8.32,"c":8.35,"v":4160},{"d":"1995-09-07","o":8.26,"h":8.26,"l":8.17,"c":8.17,"v":39936},{"d":"1995-09-08","o":8.26,"h":8.32,"l":8.26,"c":8.32,"v":37024},{"d":"1995-09-11","o":8.29,"h":8.38,"l":8.23,"c":8.23,"v":126048},{"d":"1995-09-12","o":8.29,"h":8.32,"l":8.26,"c":8.32,"v":91936},{"d":"1995-09-13","o":8.23,"h":8.26,"l":8.14,"c":8.2,"v":39104},{"d":"1995-09-14","o":8.23,"h":8.23,"l":8.2,"c":8.23,"v":17056},{"d":"1995-09-15","o":8.2,"h":8.41,"l":8.2,"c":8.35,"v":80704},{"d":"1995-09-18","o":8.38,"h":8.44,"l":8.35,"c":8.41,"v":8736},{"d":"1995-09-19","o":8.53,"h":8.53,"l":8.47,"c":8.53,"v":5824},{"d":"1995-09-20","o":8.5,"h":8.59,"l":8.5,"c":8.59,"v":7072},{"d":"1995-09-21","o":8.56,"h":8.68,"l":8.56,"c":8.68,"v":55744},{"d":"1995-09-22","o":8.62,"h":8.62,"l":8.56,"c":8.59,"v":13728},{"d":"1995-09-25","o":8.65,"h":8.65,"l":8.59,"c":8.59,"v":4992},{"d":"1995-09-26","o":8.62,"h":8.68,"l":8.62,"c":8.65,"v":11648},{"d":"1995-09-27","o":8.62,"h":8.68,"l":8.62,"c":8.68,"v":320736},{"d":"1995-09-28","o":8.59,"h":8.68,"l":8.59,"c":8.65,"v":136864},{"d":"1995-09-29","o":8.68,"h":8.71,"l":8.65,"c":8.71,"v":27040},{"d":"1995-10-02","o":8.71,"h":8.74,"l":8.65,"c":8.68,"v":23712},{"d":"1995-10-03","o":8.62,"h":8.68,"l":8.59,"c":8.59,"v":361920},{"d":"1995-10-04","o":8.65,"h":8.68,"l":8.62,"c":8.62,"v":40768},{"d":"1995-10-05","o":8.74,"h":8.8,"l":8.71,"c":8.8,"v":94848},{"d":"1995-10-06","o":8.8,"h":8.86,"l":8.8,"c":8.83,"v":9152},{"d":"1995-10-09","o":8.83,"h":9.01,"l":8.83,"c":9.01,"v":116896},{"d":"1995-10-10","o":9.01,"h":9.01,"l":8.92,"c":9.01,"v":21216},{"d":"1995-10-11","o":8.89,"h":8.98,"l":8.86,"c":8.92,"v":17888},{"d":"1995-10-12","o":8.95,"h":8.95,"l":8.92,"c":8.95,"v":4576},{"d":"1995-10-13","o":8.92,"h":8.92,"l":8.77,"c":8.89,"v":58656},{"d":"1995-10-16","o":8.95,"h":8.98,"l":8.92,"c":8.95,"v":51168},{"d":"1995-10-17","o":8.98,"h":8.98,"l":8.95,"c":8.98,"v":6240},{"d":"1995-10-18","o":8.98,"h":8.98,"l":8.92,"c":8.98,"v":5824},{"d":"1995-10-19","o":8.92,"h":9.13,"l":8.92,"c":9.13,"v":81120},{"d":"1995-10-20","o":9.13,"h":9.25,"l":9.13,"c":9.22,"v":12480},{"d":"1995-10-23","o":9.16,"h":9.19,"l":9.01,"c":9.13,"v":72384},{"d":"1995-10-24","o":9.16,"h":9.22,"l":9.16,"c":9.16,"v":7072},{"d":"1995-10-25","o":9.19,"h":9.19,"l":9.16,"c":9.19,"v":32864},{"d":"1995-10-26","o":9.13,"h":9.13,"l":9.1,"c":9.1,"v":25376},{"d":"1995-10-27","o":9.07,"h":9.07,"l":8.98,"c":8.98,"v":14560},{"d":"1995-10-30","o":8.92,"h":9.04,"l":8.92,"c":9.04,"v":32864},{"d":"1995-10-31","o":9.19,"h":9.19,"l":9.16,"c":9.16,"v":10816},{"d":"1995-11-01","o":9.22,"h":9.25,"l":9.22,"c":9.25,"v":15808},{"d":"1995-11-02","o":9.31,"h":9.31,"l":9.25,"c":9.28,"v":29536},{"d":"1995-11-03","o":9.28,"h":9.31,"l":9.25,"c":9.31,"v":80288},{"d":"1995-11-06","o":9.28,"h":9.34,"l":9.25,"c":9.31,"v":40352},{"d":"1995-11-07","o":9.25,"h":9.28,"l":9.22,"c":9.28,"v":16640},{"d":"1995-11-08","o":9.25,"h":9.28,"l":9.25,"c":9.25,"v":55328},{"d":"1995-11-09","o":9.22,"h":9.31,"l":9.22,"c":9.28,"v":32032},{"d":"1995-11-10","o":9.28,"h":9.44,"l":9.25,"c":9.41,"v":64896},{"d":"1995-11-13","o":9.41,"h":9.44,"l":9.28,"c":9.28,"v":90688},{"d":"1995-11-14","o":9.53,"h":9.65,"l":9.53,"c":9.56,"v":68224},{"d":"1995-11-15","o":9.95,"h":9.98,"l":9.92,"c":9.98,"v":56160},{"d":"1995-11-16","o":10.04,"h":10.04,"l":9.89,"c":9.92,"v":51168},{"d":"1995-11-17","o":9.95,"h":10.01,"l":9.95,"c":9.95,"v":71968},{"d":"1995-11-20","o":9.95,"h":10.04,"l":9.92,"c":9.95,"v":67808},{"d":"1995-11-21","o":10.01,"h":10.1,"l":10.01,"c":10.1,"v":135616},{"d":"1995-11-22","o":10.16,"h":10.25,"l":10.16,"c":10.16,"v":12480},{"d":"1995-11-24","o":9.92,"h":9.98,"l":9.92,"c":9.95,"v":14976},{"d":"1995-11-27","o":10.01,"h":10.04,"l":9.8,"c":9.92,"v":29120},{"d":"1995-11-28","o":9.95,"h":9.95,"l":9.92,"c":9.95,"v":32448},{"d":"1995-11-29","o":9.83,"h":9.83,"l":9.77,"c":9.83,"v":113568},{"d":"1995-11-30","o":9.92,"h":9.92,"l":9.8,"c":9.86,"v":27872},{"d":"1995-12-01","o":9.95,"h":9.95,"l":9.89,"c":9.89,"v":13728},{"d":"1995-12-04","o":9.98,"h":10.07,"l":9.98,"c":10.07,"v":151424},{"d":"1995-12-05","o":10.13,"h":10.22,"l":10.13,"c":10.22,"v":44096},{"d":"1995-12-06","o":10.07,"h":10.07,"l":9.92,"c":9.92,"v":91520},{"d":"1995-12-07","o":9.98,"h":10.01,"l":9.92,"c":9.95,"v":336544},{"d":"1995-12-08","o":9.92,"h":9.92,"l":9.83,"c":9.86,"v":312416},{"d":"1995-12-11","o":10.01,"h":10.19,"l":10.01,"c":10.19,"v":18720},{"d":"1995-12-12","o":10.16,"h":10.16,"l":10.04,"c":10.1,"v":33696},{"d":"1995-12-13","o":10.01,"h":10.01,"l":9.98,"c":9.99,"v":26208},{"d":"1995-12-14","o":10.01,"h":10.01,"l":9.92,"c":9.92,"v":96512},{"d":"1995-12-15","o":10.13,"h":10.28,"l":10.13,"c":10.19,"v":53248},{"d":"1995-12-18","o":10.04,"h":10.13,"l":10.01,"c":10.07,"v":18304},{"d":"1995-12-19","o":10.1,"h":10.1,"l":10.04,"c":10.07,"v":42016},{"d":"1995-12-20","o":10.19,"h":10.28,"l":10.16,"c":10.22,"v":7488},{"d":"1995-12-21","o":10.25,"h":10.28,"l":10.25,"c":10.28,"v":4992},{"d":"1995-12-22","o":10.28,"h":10.28,"l":10.16,"c":10.22,"v":14560},{"d":"1995-12-26","o":10.28,"h":10.4,"l":10.25,"c":10.4,"v":17472},{"d":"1995-12-27","o":10.55,"h":10.64,"l":10.49,"c":10.52,"v":83200},{"d":"1995-12-28","o":10.52,"h":10.61,"l":10.52,"c":10.61,"v":20800},{"d":"1995-12-29","o":10.64,"h":10.76,"l":10.58,"c":10.58,"v":24544},{"d":"1996-01-02","o":10.79,"h":11.15,"l":10.79,"c":11.15,"v":39520},{"d":"1996-01-03","o":11.15,"h":11.24,"l":11.15,"c":11.24,"v":36608},{"d":"1996-01-04","o":11.09,"h":11.09,"l":10.73,"c":10.79,"v":30368},{"d":"1996-01-05","o":10.76,"h":10.85,"l":10.67,"c":10.85,"v":24128},{"d":"1996-01-08","o":10.88,"h":10.91,"l":10.85,"c":10.85,"v":3744},{"d":"1996-01-09","o":10.85,"h":10.85,"l":10.73,"c":10.82,"v":13728},{"d":"1996-01-10","o":10.79,"h":10.94,"l":10.79,"c":10.94,"v":21216},{"d":"1996-01-11","o":10.91,"h":11.09,"l":10.91,"c":11.09,"v":79040},{"d":"1996-01-12","o":11.09,"h":11.12,"l":11,"c":11,"v":52416},{"d":"1996-01-15","o":10.88,"h":10.94,"l":10.82,"c":10.91,"v":107328},{"d":"1996-01-16","o":10.79,"h":10.82,"l":10.73,"c":10.82,"v":55744},{"d":"1996-01-17","o":10.82,"h":10.91,"l":10.82,"c":10.88,"v":19136},{"d":"1996-01-18","o":10.79,"h":10.79,"l":10.7,"c":10.76,"v":426816},{"d":"1996-01-19","o":10.85,"h":10.88,"l":10.85,"c":10.88,"v":11648},{"d":"1996-01-22","o":10.73,"h":10.82,"l":10.73,"c":10.79,"v":24128},{"d":"1996-01-23","o":10.79,"h":10.79,"l":10.64,"c":10.64,"v":94016},{"d":"1996-01-24","o":10.58,"h":10.67,"l":10.58,"c":10.67,"v":29120},{"d":"1996-01-25","o":10.61,"h":10.67,"l":10.58,"c":10.67,"v":21632},{"d":"1996-01-26","o":10.52,"h":10.52,"l":10.46,"c":10.52,"v":18720},{"d":"1996-01-29","o":10.28,"h":10.34,"l":10.22,"c":10.31,"v":78624},{"d":"1996-01-30","o":10.16,"h":10.19,"l":10.13,"c":10.19,"v":14144},{"d":"1996-01-31","o":10.07,"h":10.1,"l":9.98,"c":9.98,"v":98176},{"d":"1996-02-01","o":9.92,"h":10.25,"l":9.92,"c":10.25,"v":49920},{"d":"1996-02-02","o":10.1,"h":10.16,"l":10.07,"c":10.1,"v":26208},{"d":"1996-02-05","o":9.92,"h":9.98,"l":9.89,"c":9.98,"v":35776},{"d":"1996-02-06","o":9.95,"h":10.07,"l":9.89,"c":10.07,"v":22880},{"d":"1996-02-07","o":10.13,"h":10.13,"l":10.01,"c":10.04,"v":82368},{"d":"1996-02-08","o":9.98,"h":10.04,"l":9.98,"c":10.01,"v":70720},{"d":"1996-02-09","o":9.98,"h":10.04,"l":9.89,"c":9.95,"v":39104},{"d":"1996-02-12","o":9.95,"h":9.98,"l":9.89,"c":9.92,"v":93600},{"d":"1996-02-13","o":10.13,"h":10.25,"l":10.13,"c":10.22,"v":221728},{"d":"1996-02-14","o":10.37,"h":10.4,"l":10.34,"c":10.37,"v":9568},{"d":"1996-02-15","o":10.4,"h":10.52,"l":10.31,"c":10.52,"v":80704},{"d":"1996-02-16","o":10.49,"h":10.49,"l":10.31,"c":10.34,"v":13312},{"d":"1996-02-20","o":9.92,"h":10.1,"l":9.92,"c":10.1,"v":107328},{"d":"1996-02-21","o":10.22,"h":10.34,"l":10.19,"c":10.34,"v":44096},{"d":"1996-02-22","o":10.43,"h":10.58,"l":10.37,"c":10.58,"v":64480},{"d":"1996-02-23","o":10.55,"h":10.55,"l":10.43,"c":10.49,"v":31616},{"d":"1996-02-26","o":10.43,"h":10.46,"l":10.4,"c":10.46,"v":17472},{"d":"1996-02-27","o":10.43,"h":10.52,"l":10.34,"c":10.49,"v":26208},{"d":"1996-02-28","o":10.49,"h":10.49,"l":10.37,"c":10.4,"v":21632},{"d":"1996-02-29","o":10.46,"h":10.46,"l":10.37,"c":10.43,"v":37856},{"d":"1996-03-01","o":10.58,"h":10.58,"l":10.52,"c":10.52,"v":14144},{"d":"1996-03-04","o":10.67,"h":10.73,"l":10.67,"c":10.73,"v":22464},{"d":"1996-03-05","o":10.61,"h":10.64,"l":10.55,"c":10.61,"v":15392},{"d":"1996-03-06","o":10.55,"h":10.55,"l":10.46,"c":10.49,"v":116480},{"d":"1996-03-07","o":10.52,"h":10.7,"l":10.52,"c":10.7,"v":16640},{"d":"1996-03-08","o":10.61,"h":10.61,"l":10.19,"c":10.25,"v":222976},{"d":"1996-03-11","o":10.16,"h":10.25,"l":10.04,"c":10.25,"v":291200},{"d":"1996-03-12","o":10.25,"h":10.25,"l":10.13,"c":10.25,"v":101920},{"d":"1996-03-13","o":10.31,"h":10.31,"l":10.19,"c":10.25,"v":206336},{"d":"1996-03-14","o":10.25,"h":10.52,"l":10.25,"c":10.52,"v":14144},{"d":"1996-03-15","o":10.46,"h":10.49,"l":10.43,"c":10.46,"v":90272},{"d":"1996-03-18","o":10.43,"h":10.52,"l":10.43,"c":10.52,"v":73632},{"d":"1996-03-19","o":10.55,"h":10.64,"l":10.52,"c":10.61,"v":185536},{"d":"1996-03-20","o":10.61,"h":10.64,"l":10.52,"c":10.64,"v":56992},{"d":"1996-03-21","o":10.55,"h":10.55,"l":10.4,"c":10.52,"v":16640},{"d":"1996-03-22","o":10.58,"h":10.61,"l":10.55,"c":10.61,"v":10816},{"d":"1996-03-25","o":10.82,"h":10.82,"l":10.7,"c":10.76,"v":422656},{"d":"1996-03-26","o":10.79,"h":10.79,"l":10.67,"c":10.67,"v":42848},{"d":"1996-03-27","o":10.67,"h":10.79,"l":10.67,"c":10.7,"v":22880},{"d":"1996-03-28","o":10.97,"h":11.06,"l":10.88,"c":11,"v":19136},{"d":"1996-03-29","o":11.33,"h":11.42,"l":11.33,"c":11.39,"v":21216},{"d":"1996-04-01","o":11.69,"h":11.69,"l":11.6,"c":11.63,"v":66976},{"d":"1996-04-02","o":11.69,"h":11.72,"l":11.6,"c":11.72,"v":69888},{"d":"1996-04-03","o":11.63,"h":11.63,"l":11.54,"c":11.6,"v":27040},{"d":"1996-04-04","o":11.78,"h":11.78,"l":11.69,"c":11.78,"v":19968},{"d":"1996-04-08","o":11.78,"h":11.78,"l":11.6,"c":11.72,"v":29120},{"d":"1996-04-09","o":11.75,"h":11.75,"l":11.63,"c":11.72,"v":135616},{"d":"1996-04-10","o":11.78,"h":11.87,"l":11.78,"c":11.87,"v":16224},{"d":"1996-04-11","o":11.69,"h":11.78,"l":11.69,"c":11.78,"v":10816},{"d":"1996-04-12","o":11.75,"h":11.78,"l":11.66,"c":11.78,"v":30784},{"d":"1996-04-15","o":11.81,"h":11.9,"l":11.81,"c":11.9,"v":39104},{"d":"1996-04-16","o":11.78,"h":11.78,"l":11.66,"c":11.69,"v":28288},{"d":"1996-04-17","o":11.66,"h":11.66,"l":11.6,"c":11.66,"v":15392},{"d":"1996-04-18","o":11.66,"h":11.78,"l":11.66,"c":11.78,"v":86944},{"d":"1996-04-19","o":11.72,"h":11.75,"l":11.69,"c":11.69,"v":275392},{"d":"1996-04-22","o":11.72,"h":11.72,"l":11.6,"c":11.66,"v":13728},{"d":"1996-04-23","o":11.57,"h":11.57,"l":11.45,"c":11.54,"v":26208},{"d":"1996-04-24","o":11.63,"h":11.69,"l":11.57,"c":11.69,"v":66976},{"d":"1996-04-25","o":11.6,"h":11.6,"l":11.45,"c":11.51,"v":32032},{"d":"1996-04-26","o":11.45,"h":11.63,"l":11.42,"c":11.63,"v":50752},{"d":"1996-04-29","o":11.6,"h":11.6,"l":11.54,"c":11.54,"v":11648},{"d":"1996-04-30","o":11.48,"h":11.6,"l":11.48,"c":11.57,"v":33280},{"d":"1996-05-01","o":11.57,"h":11.57,"l":11.48,"c":11.48,"v":14976},{"d":"1996-05-02","o":11.54,"h":11.66,"l":11.54,"c":11.66,"v":15808},{"d":"1996-05-03","o":11.57,"h":11.63,"l":11.57,"c":11.63,"v":4992},{"d":"1996-05-06","o":11.78,"h":11.81,"l":11.75,"c":11.78,"v":30784},{"d":"1996-05-07","o":11.84,"h":12.11,"l":11.84,"c":11.99,"v":22464},{"d":"1996-05-08","o":11.96,"h":11.99,"l":11.9,"c":11.93,"v":38688},{"d":"1996-05-09","o":12.02,"h":12.08,"l":11.99,"c":12.02,"v":14976},{"d":"1996-05-10","o":11.96,"h":11.99,"l":11.96,"c":11.96,"v":12896},{"d":"1996-05-13","o":11.87,"h":11.87,"l":11.84,"c":11.87,"v":51168},{"d":"1996-05-14","o":11.96,"h":11.99,"l":11.93,"c":11.99,"v":293696},{"d":"1996-05-15","o":11.99,"h":12.02,"l":11.9,"c":11.99,"v":43264},{"d":"1996-05-16","o":11.96,"h":12.05,"l":11.96,"c":12.02,"v":37856},{"d":"1996-05-17","o":11.96,"h":11.96,"l":11.84,"c":11.87,"v":22048},{"d":"1996-05-20","o":11.96,"h":12.02,"l":11.96,"c":12.02,"v":17888},{"d":"1996-05-21","o":11.81,"h":11.84,"l":11.72,"c":11.84,"v":32864},{"d":"1996-05-22","o":11.81,"h":11.93,"l":11.81,"c":11.93,"v":7488},{"d":"1996-05-23","o":11.84,"h":11.84,"l":11.78,"c":11.84,"v":7904},{"d":"1996-05-24","o":11.78,"h":11.84,"l":11.78,"c":11.78,"v":8320},{"d":"1996-05-28","o":11.78,"h":11.81,"l":11.69,"c":11.81,"v":21216},{"d":"1996-05-29","o":11.72,"h":11.81,"l":11.69,"c":11.81,"v":9152},{"d":"1996-05-30","o":11.75,"h":11.75,"l":11.66,"c":11.66,"v":17472},{"d":"1996-05-31","o":11.57,"h":11.57,"l":11.51,"c":11.54,"v":39104},{"d":"1996-06-03","o":11.69,"h":11.69,"l":11.6,"c":11.6,"v":29952},{"d":"1996-06-04","o":11.63,"h":11.66,"l":11.6,"c":11.66,"v":10400},{"d":"1996-06-05","o":11.72,"h":11.72,"l":11.66,"c":11.66,"v":19968},{"d":"1996-06-06","o":11.72,"h":11.72,"l":11.66,"c":11.69,"v":13728},{"d":"1996-06-07","o":11.66,"h":11.66,"l":11.48,"c":11.54,"v":62816},{"d":"1996-06-10","o":11.54,"h":11.63,"l":11.54,"c":11.63,"v":11232},{"d":"1996-06-11","o":11.63,"h":11.63,"l":11.54,"c":11.57,"v":23296},{"d":"1996-06-12","o":11.51,"h":11.54,"l":11.42,"c":11.51,"v":28288},{"d":"1996-06-13","o":11.33,"h":11.39,"l":11.24,"c":11.39,"v":19968},{"d":"1996-06-14","o":11.18,"h":11.24,"l":11.15,"c":11.18,"v":13728},{"d":"1996-06-17","o":11.18,"h":11.3,"l":11.18,"c":11.27,"v":41600},{"d":"1996-06-18","o":11.33,"h":11.33,"l":11.24,"c":11.24,"v":19136},{"d":"1996-06-19","o":11.27,"h":11.3,"l":11.18,"c":11.3,"v":34528},{"d":"1996-06-20","o":11.18,"h":11.18,"l":11.09,"c":11.09,"v":31200},{"d":"1996-06-21","o":10.88,"h":10.91,"l":10.73,"c":10.76,"v":75296},{"d":"1996-06-24","o":10.76,"h":10.79,"l":10.7,"c":10.79,"v":17056},{"d":"1996-06-25","o":10.94,"h":11.06,"l":10.94,"c":11.06,"v":36608},{"d":"1996-06-26","o":11.06,"h":11.06,"l":11,"c":11,"v":12896},{"d":"1996-06-27","o":11.06,"h":11.09,"l":10.97,"c":11,"v":39936},{"d":"1996-06-28","o":11.06,"h":11.12,"l":11,"c":11.09,"v":91104},{"d":"1996-07-01","o":11.09,"h":11.12,"l":11.09,"c":11.12,"v":59488},{"d":"1996-07-02","o":11.12,"h":11.12,"l":11.06,"c":11.12,"v":14560},{"d":"1996-07-03","o":11.39,"h":11.48,"l":11.39,"c":11.45,"v":9984},{"d":"1996-07-05","o":11.39,"h":11.39,"l":11.33,"c":11.33,"v":4992},{"d":"1996-07-08","o":11.3,"h":11.3,"l":11.24,"c":11.3,"v":18720},{"d":"1996-07-09","o":11.3,"h":11.39,"l":11.3,"c":11.36,"v":5824},{"d":"1996-07-10","o":11.42,"h":11.45,"l":11.39,"c":11.45,"v":12896},{"d":"1996-07-11","o":11.3,"h":11.39,"l":11.27,"c":11.33,"v":20384},{"d":"1996-07-12","o":11.33,"h":11.45,"l":11.33,"c":11.45,"v":15808},{"d":"1996-07-15","o":11.27,"h":11.27,"l":11.18,"c":11.18,"v":28288},{"d":"1996-07-16","o":11.06,"h":11.09,"l":10.97,"c":11.09,"v":45760},{"d":"1996-07-17","o":11.24,"h":11.24,"l":11.15,"c":11.18,"v":25792},{"d":"1996-07-18","o":11.09,"h":11.12,"l":11.03,"c":11.06,"v":17472},{"d":"1996-07-19","o":11.06,"h":11.06,"l":11,"c":11,"v":20384},{"d":"1996-07-22","o":10.55,"h":10.7,"l":10.52,"c":10.64,"v":11648},{"d":"1996-07-23","o":10.64,"h":10.64,"l":10.55,"c":10.55,"v":42016},{"d":"1996-07-24","o":10.28,"h":10.28,"l":10.16,"c":10.19,"v":16224},{"d":"1996-07-25","o":10.58,"h":10.64,"l":10.52,"c":10.64,"v":11648},{"d":"1996-07-26","o":10.67,"h":10.82,"l":10.67,"c":10.76,"v":28704},{"d":"1996-07-29","o":10.7,"h":10.73,"l":10.67,"c":10.7,"v":17472},{"d":"1996-07-30","o":10.64,"h":10.7,"l":10.64,"c":10.67,"v":11648},{"d":"1996-07-31","o":10.94,"h":11.03,"l":10.88,"c":11.03,"v":41600},{"d":"1996-08-01","o":11.03,"h":11.3,"l":11.03,"c":11.3,"v":52000},{"d":"1996-08-02","o":11.54,"h":11.69,"l":11.54,"c":11.63,"v":74464},{"d":"1996-08-05","o":11.57,"h":11.66,"l":11.54,"c":11.54,"v":14560},{"d":"1996-08-06","o":11.63,"h":11.66,"l":11.57,"c":11.57,"v":21216},{"d":"1996-08-07","o":11.66,"h":11.78,"l":11.66,"c":11.75,"v":64480},{"d":"1996-08-08","o":11.66,"h":11.72,"l":11.63,"c":11.72,"v":9152},{"d":"1996-08-09","o":11.57,"h":11.69,"l":11.57,"c":11.69,"v":7072},{"d":"1996-08-12","o":11.57,"h":11.63,"l":11.57,"c":11.6,"v":7072},{"d":"1996-08-13","o":11.51,"h":11.66,"l":11.51,"c":11.66,"v":10816},{"d":"1996-08-14","o":11.57,"h":11.57,"l":11.48,"c":11.54,"v":11648},{"d":"1996-08-15","o":11.36,"h":11.45,"l":11.33,"c":11.42,"v":106496},{"d":"1996-08-16","o":11.42,"h":11.45,"l":11.42,"c":11.45,"v":6240},{"d":"1996-08-19","o":11.45,"h":11.51,"l":11.45,"c":11.51,"v":5824},{"d":"1996-08-20","o":11.81,"h":11.84,"l":11.75,"c":11.81,"v":13728},{"d":"1996-08-21","o":11.75,"h":11.75,"l":11.69,"c":11.72,"v":13728},{"d":"1996-08-22","o":11.93,"h":12.05,"l":11.93,"c":11.99,"v":233792},{"d":"1996-08-23","o":11.99,"h":11.99,"l":11.93,"c":11.93,"v":260000},{"d":"1996-08-26","o":11.99,"h":11.99,"l":11.93,"c":11.93,"v":4576},{"d":"1996-08-27","o":12.2,"h":12.35,"l":12.17,"c":12.32,"v":24544},{"d":"1996-08-28","o":12.35,"h":12.35,"l":12.35,"c":12.35,"v":17888},{"d":"1996-08-29","o":12.11,"h":12.14,"l":12.08,"c":12.08,"v":6656},{"d":"1996-08-30","o":11.9,"h":11.9,"l":11.69,"c":11.78,"v":18304},{"d":"1996-09-03","o":11.66,"h":11.96,"l":11.66,"c":11.9,"v":30368},{"d":"1996-09-04","o":11.99,"h":11.99,"l":11.9,"c":11.9,"v":27040},{"d":"1996-09-05","o":11.96,"h":12.02,"l":11.9,"c":11.9,"v":22464},{"d":"1996-09-06","o":11.93,"h":11.93,"l":11.81,"c":11.93,"v":16640},{"d":"1996-09-09","o":11.99,"h":12.08,"l":11.99,"c":12.08,"v":81120},{"d":"1996-09-10","o":11.9,"h":11.96,"l":11.84,"c":11.96,"v":27872},{"d":"1996-09-11","o":11.93,"h":11.99,"l":11.81,"c":11.87,"v":64064},{"d":"1996-09-12","o":11.87,"h":11.93,"l":11.87,"c":11.87,"v":9568},{"d":"1996-09-13","o":12.02,"h":12.2,"l":11.99,"c":12.2,"v":14976},{"d":"1996-09-16","o":12.14,"h":12.38,"l":12.14,"c":12.32,"v":59904},{"d":"1996-09-17","o":12.29,"h":12.29,"l":12.08,"c":12.08,"v":41600},{"d":"1996-09-18","o":12.02,"h":12.05,"l":11.96,"c":12.02,"v":31616},{"d":"1996-09-19","o":11.96,"h":11.99,"l":11.96,"c":11.99,"v":9568},{"d":"1996-09-20","o":11.99,"h":12.08,"l":11.99,"c":12.05,"v":7904},{"d":"1996-09-23","o":11.84,"h":11.9,"l":11.81,"c":11.9,"v":22464},{"d":"1996-09-24","o":11.9,"h":12.02,"l":11.87,"c":12.02,"v":15392},{"d":"1996-09-25","o":12.02,"h":12.02,"l":12.02,"c":12.02,"v":12480},{"d":"1996-09-26","o":11.9,"h":11.93,"l":11.87,"c":11.93,"v":21632},{"d":"1996-09-27","o":11.87,"h":11.93,"l":11.87,"c":11.93,"v":16224},{"d":"1996-09-30","o":11.96,"h":11.99,"l":11.87,"c":11.96,"v":81952},{"d":"1996-10-01","o":11.99,"h":12.08,"l":11.99,"c":12.08,"v":25792},{"d":"1996-10-02","o":12.14,"h":12.14,"l":11.96,"c":12.05,"v":19552},{"d":"1996-10-03","o":12.02,"h":12.02,"l":11.96,"c":11.99,"v":16640},{"d":"1996-10-04","o":12.2,"h":12.32,"l":12.2,"c":12.23,"v":30368},{"d":"1996-10-07","o":12.17,"h":12.26,"l":12.14,"c":12.2,"v":54080},{"d":"1996-10-08","o":12.23,"h":12.32,"l":12.23,"c":12.29,"v":7904},{"d":"1996-10-09","o":12.32,"h":12.32,"l":12.26,"c":12.26,"v":45344},{"d":"1996-10-10","o":12.08,"h":12.32,"l":12.08,"c":12.29,"v":42016},{"d":"1996-10-11","o":12.32,"h":12.32,"l":12.29,"c":12.32,"v":7072},{"d":"1996-10-14","o":12.38,"h":12.47,"l":12.35,"c":12.44,"v":36608},{"d":"1996-10-15","o":12.47,"h":12.53,"l":12.47,"c":12.53,"v":31200},{"d":"1996-10-16","o":12.44,"h":12.44,"l":12.38,"c":12.41,"v":31616},{"d":"1996-10-17","o":12.41,"h":12.44,"l":12.41,"c":12.41,"v":28704},{"d":"1996-10-18","o":12.44,"h":12.65,"l":12.44,"c":12.56,"v":19968},{"d":"1996-10-21","o":12.65,"h":12.77,"l":12.65,"c":12.71,"v":15808},{"d":"1996-10-22","o":12.8,"h":12.83,"l":12.74,"c":12.8,"v":22880},{"d":"1996-10-23","o":12.71,"h":12.77,"l":12.62,"c":12.68,"v":17056},{"d":"1996-10-24","o":12.65,"h":12.71,"l":12.65,"c":12.71,"v":8736},{"d":"1996-10-25","o":12.65,"h":12.8,"l":12.65,"c":12.74,"v":14144},{"d":"1996-10-28","o":12.74,"h":12.77,"l":12.68,"c":12.71,"v":14976},{"d":"1996-10-29","o":12.65,"h":12.65,"l":12.59,"c":12.65,"v":19552},{"d":"1996-10-30","o":12.47,"h":12.53,"l":12.35,"c":12.41,"v":41184},{"d":"1996-10-31","o":12.32,"h":12.38,"l":12.29,"c":12.38,"v":81952},{"d":"1996-11-01","o":12.41,"h":12.47,"l":12.38,"c":12.47,"v":10816},{"d":"1996-11-04","o":12.44,"h":12.47,"l":12.38,"c":12.47,"v":18720},{"d":"1996-11-05","o":12.65,"h":12.65,"l":12.56,"c":12.62,"v":13312},{"d":"1996-11-06","o":12.74,"h":12.86,"l":12.59,"c":12.83,"v":34528},{"d":"1996-11-07","o":12.83,"h":12.86,"l":12.77,"c":12.86,"v":36608},{"d":"1996-11-08","o":12.8,"h":12.86,"l":12.8,"c":12.86,"v":47840},{"d":"1996-11-11","o":12.92,"h":13.07,"l":12.92,"c":13.07,"v":19968},{"d":"1996-11-12","o":13.1,"h":13.13,"l":13.1,"c":13.13,"v":55744},{"d":"1996-11-13","o":13.37,"h":13.52,"l":13.37,"c":13.46,"v":38272},{"d":"1996-11-14","o":13.4,"h":13.61,"l":13.4,"c":13.61,"v":7072},{"d":"1996-11-15","o":13.58,"h":13.58,"l":13.34,"c":13.37,"v":44928},{"d":"1996-11-18","o":13.49,"h":13.52,"l":13.4,"c":13.52,"v":19552},{"d":"1996-11-19","o":13.52,"h":13.52,"l":13.43,"c":13.49,"v":9152},{"d":"1996-11-20","o":13.43,"h":13.46,"l":13.34,"c":13.46,"v":18720},{"d":"1996-11-21","o":13.46,"h":13.46,"l":13.37,"c":13.43,"v":22464},{"d":"1996-11-22","o":13.46,"h":13.46,"l":13.4,"c":13.46,"v":62816},{"d":"1996-11-25","o":13.52,"h":13.52,"l":13.43,"c":13.52,"v":46176},{"d":"1996-11-26","o":13.46,"h":13.46,"l":13.37,"c":13.46,"v":38272},{"d":"1996-11-27","o":13.4,"h":13.4,"l":13.28,"c":13.31,"v":89024},{"d":"1996-11-29","o":13.61,"h":13.61,"l":13.49,"c":13.52,"v":27456},{"d":"1996-12-02","o":13.52,"h":13.52,"l":13.37,"c":13.4,"v":95264},{"d":"1996-12-03","o":13.43,"h":13.46,"l":13.4,"c":13.46,"v":11232},{"d":"1996-12-04","o":13.37,"h":13.4,"l":13.31,"c":13.34,"v":49920},{"d":"1996-12-05","o":13.43,"h":13.52,"l":13.43,"c":13.52,"v":44928},{"d":"1996-12-06","o":13.31,"h":13.37,"l":13.19,"c":13.37,"v":30784},{"d":"1996-12-09","o":13.4,"h":13.55,"l":13.4,"c":13.52,"v":40352},{"d":"1996-12-10","o":13.46,"h":13.52,"l":13.34,"c":13.49,"v":145600},{"d":"1996-12-11","o":13.31,"h":13.4,"l":13.31,"c":13.4,"v":25792},{"d":"1996-12-12","o":13.28,"h":13.28,"l":13.16,"c":13.25,"v":28704},{"d":"1996-12-13","o":13.1,"h":13.1,"l":13.04,"c":13.1,"v":31616},{"d":"1996-12-16","o":13.07,"h":13.16,"l":13.07,"c":13.13,"v":59488},{"d":"1996-12-17","o":13.01,"h":13.1,"l":13.01,"c":13.1,"v":42016},{"d":"1996-12-18","o":13.04,"h":13.13,"l":13.04,"c":13.13,"v":10816},{"d":"1996-12-19","o":13.13,"h":13.46,"l":13.13,"c":13.43,"v":27872},{"d":"1996-12-20","o":13.55,"h":13.64,"l":13.55,"c":13.64,"v":21216},{"d":"1996-12-23","o":13.7,"h":13.82,"l":13.7,"c":13.82,"v":18720},{"d":"1996-12-24","o":13.76,"h":13.76,"l":13.67,"c":13.73,"v":2912},{"d":"1996-12-26","o":13.73,"h":13.73,"l":13.7,"c":13.73,"v":3744},{"d":"1996-12-27","o":13.79,"h":13.79,"l":13.7,"c":13.7,"v":14976},{"d":"1996-12-30","o":15.23,"h":15.29,"l":15.08,"c":15.11,"v":158496},{"d":"1996-12-31","o":15.08,"h":15.26,"l":15.08,"c":15.2,"v":177632},{"d":"1997-01-02","o":15.44,"h":15.47,"l":15.2,"c":15.26,"v":10816},{"d":"1997-01-03","o":15.44,"h":15.5,"l":15.38,"c":15.47,"v":27040},{"d":"1997-01-06","o":15.62,"h":15.66,"l":15.59,"c":15.66,"v":64480},{"d":"1997-01-07","o":15.59,"h":15.59,"l":15.5,"c":15.53,"v":64896},{"d":"1997-01-08","o":15.47,"h":15.47,"l":15.29,"c":15.29,"v":18720},{"d":"1997-01-09","o":15.32,"h":15.32,"l":15.17,"c":15.26,"v":47008},{"d":"1997-01-10","o":15.02,"h":15.11,"l":15.02,"c":15.08,"v":150592},{"d":"1997-01-13","o":15.08,"h":15.08,"l":14.99,"c":15.02,"v":28704},{"d":"1997-01-14","o":14.93,"h":15.02,"l":14.93,"c":15.02,"v":124800},{"d":"1997-01-15","o":15.02,"h":15.08,"l":15.02,"c":15.08,"v":146016},{"d":"1997-01-16","o":15.23,"h":15.32,"l":15.2,"c":15.32,"v":76960},{"d":"1997-01-17","o":15.26,"h":15.29,"l":15.2,"c":15.26,"v":19968},{"d":"1997-01-20","o":15.44,"h":15.59,"l":15.44,"c":15.56,"v":139776},{"d":"1997-01-21","o":15.44,"h":15.53,"l":15.44,"c":15.53,"v":88192},{"d":"1997-01-22","o":15.47,"h":15.56,"l":15.47,"c":15.56,"v":28288},{"d":"1997-01-23","o":15.53,"h":15.53,"l":15.47,"c":15.53,"v":6656},{"d":"1997-01-24","o":15.53,"h":15.53,"l":15.44,"c":15.47,"v":22464},{"d":"1997-01-27","o":15.47,"h":15.56,"l":15.47,"c":15.53,"v":138528},{"d":"1997-01-28","o":15.56,"h":15.59,"l":15.5,"c":15.5,"v":14144},{"d":"1997-01-29","o":15.38,"h":15.38,"l":15.2,"c":15.23,"v":23712},{"d":"1997-01-30","o":15.17,"h":15.17,"l":14.99,"c":15.17,"v":22464},{"d":"1997-01-31","o":14.96,"h":14.96,"l":14.78,"c":14.87,"v":261664},{"d":"1997-02-03","o":14.75,"h":14.75,"l":14.69,"c":14.75,"v":80288},{"d":"1997-02-04","o":14.84,"h":14.87,"l":14.81,"c":14.87,"v":22880},{"d":"1997-02-05","o":15.02,"h":15.02,"l":14.96,"c":14.96,"v":51584},{"d":"1997-02-06","o":14.96,"h":14.96,"l":14.9,"c":14.96,"v":47840},{"d":"1997-02-07","o":15.05,"h":15.08,"l":14.96,"c":14.96,"v":33696},{"d":"1997-02-10","o":15.14,"h":15.23,"l":15.14,"c":15.23,"v":90272},{"d":"1997-02-11","o":14.93,"h":14.93,"l":14.87,"c":14.9,"v":26208},{"d":"1997-02-12","o":14.93,"h":15.08,"l":14.93,"c":15.08,"v":78624},{"d":"1997-02-13","o":15.08,"h":15.2,"l":15.02,"c":15.17,"v":32032},{"d":"1997-02-14","o":15.23,"h":15.5,"l":15.23,"c":15.26,"v":129792},{"d":"1997-02-18","o":15.66,"h":15.84,"l":15.66,"c":15.84,"v":71136},{"d":"1997-02-19","o":15.84,"h":15.93,"l":15.78,"c":15.87,"v":55744},{"d":"1997-02-20","o":15.78,"h":15.78,"l":15.72,"c":15.75,"v":27456},{"d":"1997-02-21","o":15.72,"h":15.87,"l":15.72,"c":15.81,"v":20384},{"d":"1997-02-24","o":15.87,"h":16.05,"l":15.87,"c":16.05,"v":18304},{"d":"1997-02-25","o":16.02,"h":16.2,"l":16.02,"c":16.17,"v":57408},{"d":"1997-02-26","o":16.35,"h":16.41,"l":16.23,"c":16.23,"v":135200},{"d":"1997-02-27","o":16.26,"h":16.38,"l":16.23,"c":16.38,"v":33696},{"d":"1997-02-28","o":16.14,"h":16.14,"l":16.05,"c":16.08,"v":103168},{"d":"1997-03-03","o":16.02,"h":16.02,"l":15.93,"c":15.96,"v":112320},{"d":"1997-03-04","o":15.96,"h":16.05,"l":15.93,"c":15.99,"v":52832},{"d":"1997-03-05","o":16.02,"h":16.05,"l":15.93,"c":16.05,"v":59904},{"d":"1997-03-06","o":16.02,"h":16.38,"l":16.02,"c":16.35,"v":225888},{"d":"1997-03-07","o":16.41,"h":16.53,"l":16.38,"c":16.53,"v":69472},{"d":"1997-03-10","o":16.71,"h":16.95,"l":16.71,"c":16.95,"v":47840},{"d":"1997-03-11","o":16.89,"h":16.89,"l":16.77,"c":16.86,"v":158080},{"d":"1997-03-12","o":16.83,"h":16.83,"l":16.77,"c":16.8,"v":76128},{"d":"1997-03-13","o":17.07,"h":17.19,"l":17.01,"c":17.01,"v":104000},{"d":"1997-03-14","o":17.22,"h":17.7,"l":17.22,"c":17.64,"v":79456},{"d":"1997-03-17","o":17.58,"h":17.64,"l":17.46,"c":17.64,"v":75712},{"d":"1997-03-18","o":17.28,"h":17.34,"l":17.19,"c":17.25,"v":168480},{"d":"1997-03-19","o":17.01,"h":17.01,"l":16.71,"c":16.8,"v":88608},{"d":"1997-03-20","o":16.65,"h":16.65,"l":16.23,"c":16.26,"v":200512},{"d":"1997-03-21","o":16.68,"h":16.92,"l":16.53,"c":16.92,"v":118144},{"d":"1997-03-24","o":16.59,"h":16.65,"l":16.5,"c":16.65,"v":98176},{"d":"1997-03-25","o":16.71,"h":16.71,"l":16.62,"c":16.62,"v":27040},{"d":"1997-03-26","o":16.74,"h":16.86,"l":16.68,"c":16.86,"v":45760},{"d":"1997-03-27","o":16.92,"h":17.01,"l":16.77,"c":16.77,"v":34112},{"d":"1997-03-31","o":16.8,"h":16.8,"l":16.62,"c":16.68,"v":38688},{"d":"1997-04-01","o":16.11,"h":16.14,"l":15.9,"c":16.14,"v":91936},{"d":"1997-04-02","o":15.9,"h":15.9,"l":15.66,"c":15.75,"v":83616},{"d":"1997-04-03","o":15.53,"h":15.53,"l":15.35,"c":15.53,"v":63648},{"d":"1997-04-04","o":15.72,"h":15.96,"l":15.72,"c":15.81,"v":125216},{"d":"1997-04-07","o":15.87,"h":15.99,"l":15.81,"c":15.9,"v":582816},{"d":"1997-04-08","o":15.9,"h":15.9,"l":15.75,"c":15.87,"v":101504},{"d":"1997-04-09","o":16.23,"h":16.26,"l":16.17,"c":16.26,"v":45344},{"d":"1997-04-10","o":16.23,"h":16.23,"l":16.05,"c":16.08,"v":139776},{"d":"1997-04-11","o":15.9,"h":15.9,"l":15.75,"c":15.78,"v":116064},{"d":"1997-04-14","o":15.75,"h":15.93,"l":15.72,"c":15.9,"v":167232},{"d":"1997-04-15","o":16.65,"h":16.68,"l":16.56,"c":16.65,"v":268320},{"d":"1997-04-16","o":16.47,"h":16.47,"l":16.2,"c":16.44,"v":112736},{"d":"1997-04-17","o":16.56,"h":16.62,"l":16.47,"c":16.5,"v":55744},{"d":"1997-04-18","o":16.71,"h":17.04,"l":16.71,"c":17.01,"v":69472},{"d":"1997-04-21","o":17.16,"h":17.34,"l":17.16,"c":17.25,"v":66976},{"d":"1997-04-22","o":17.13,"h":17.19,"l":17.01,"c":17.19,"v":431392},{"d":"1997-04-23","o":17.34,"h":17.34,"l":17.22,"c":17.25,"v":9152},{"d":"1997-04-24","o":17.34,"h":17.4,"l":17.28,"c":17.34,"v":32864},{"d":"1997-04-25","o":17.07,"h":17.13,"l":17.07,"c":17.13,"v":44512},{"d":"1997-04-28","o":17.07,"h":17.16,"l":17.01,"c":17.13,"v":91520},{"d":"1997-04-29","o":17.16,"h":17.28,"l":17.16,"c":17.28,"v":32032},{"d":"1997-04-30","o":17.25,"h":17.43,"l":17.25,"c":17.43,"v":54496},{"d":"1997-05-01","o":17.19,"h":17.25,"l":17.1,"c":17.19,"v":86112},{"d":"1997-05-02","o":17.16,"h":17.34,"l":17.1,"c":17.34,"v":84448},{"d":"1997-05-05","o":17.46,"h":17.67,"l":17.4,"c":17.64,"v":49504},{"d":"1997-05-06","o":17.67,"h":17.67,"l":17.4,"c":17.49,"v":17888},{"d":"1997-05-07","o":17.43,"h":17.43,"l":17.31,"c":17.37,"v":47424},{"d":"1997-05-08","o":17.4,"h":17.4,"l":17.22,"c":17.31,"v":138944},{"d":"1997-05-09","o":17.67,"h":17.76,"l":17.55,"c":17.7,"v":41184},{"d":"1997-05-12","o":17.7,"h":17.7,"l":17.58,"c":17.67,"v":16640},{"d":"1997-05-13","o":17.4,"h":17.4,"l":17.34,"c":17.34,"v":16224},{"d":"1997-05-14","o":17.37,"h":17.58,"l":17.37,"c":17.58,"v":55328},{"d":"1997-05-15","o":17.85,"h":18,"l":17.85,"c":17.91,"v":178048},{"d":"1997-05-16","o":18.09,"h":18.09,"l":17.94,"c":17.94,"v":279968},{"d":"1997-05-19","o":17.94,"h":17.94,"l":17.88,"c":17.88,"v":94848},{"d":"1997-05-20","o":17.91,"h":17.91,"l":17.7,"c":17.85,"v":238368},{"d":"1997-05-21","o":18.03,"h":18.12,"l":17.97,"c":18.03,"v":81536},{"d":"1997-05-22","o":18.09,"h":18.09,"l":17.91,"c":17.94,"v":55328},{"d":"1997-05-23","o":17.97,"h":18.09,"l":17.97,"c":18.06,"v":55328},{"d":"1997-05-27","o":18.06,"h":18.12,"l":18,"c":18.09,"v":113152},{"d":"1997-05-28","o":18.03,"h":18.09,"l":17.97,"c":18,"v":201760},{"d":"1997-05-29","o":17.76,"h":17.85,"l":17.76,"c":17.85,"v":115232},{"d":"1997-05-30","o":17.55,"h":17.76,"l":17.55,"c":17.76,"v":210080},{"d":"1997-06-02","o":17.97,"h":18,"l":17.91,"c":17.94,"v":51584},{"d":"1997-06-03","o":17.94,"h":18.03,"l":17.94,"c":18,"v":162656},{"d":"1997-06-04","o":18.03,"h":18.03,"l":17.97,"c":18,"v":32032},{"d":"1997-06-05","o":17.97,"h":18,"l":17.94,"c":18,"v":32448},{"d":"1997-06-06","o":18,"h":18.09,"l":17.97,"c":18.06,"v":119392},{"d":"1997-06-09","o":18.36,"h":18.42,"l":18.33,"c":18.36,"v":127296},{"d":"1997-06-10","o":18.36,"h":18.36,"l":17.91,"c":18.06,"v":1369472},{"d":"1997-06-11","o":17.61,"h":17.73,"l":17.52,"c":17.67,"v":4774848},{"d":"1997-06-12","o":17.91,"h":17.91,"l":17.58,"c":17.58,"v":5728736},{"d":"1997-06-13","o":17.58,"h":17.67,"l":17.37,"c":17.43,"v":1827072},{"d":"1997-06-16","o":17.46,"h":17.46,"l":17.19,"c":17.25,"v":2190656},{"d":"1997-06-17","o":17.01,"h":17.01,"l":16.62,"c":16.74,"v":3011008},{"d":"1997-06-18","o":16.86,"h":16.95,"l":16.83,"c":16.86,"v":3068416},{"d":"1997-06-19","o":17.25,"h":17.31,"l":16.95,"c":17.08,"v":7205536},{"d":"1997-06-20","o":16.86,"h":17.25,"l":16.86,"c":17.25,"v":2326688},{"d":"1997-06-23","o":17.25,"h":17.31,"l":17.01,"c":17.01,"v":2018016},{"d":"1997-06-24","o":17.13,"h":17.17,"l":16.95,"c":17.01,"v":4536064},{"d":"1997-06-25","o":17.01,"h":17.05,"l":16.84,"c":16.89,"v":4513184},{"d":"1997-06-26","o":16.68,"h":16.8,"l":16.65,"c":16.74,"v":2573376},{"d":"1997-06-27","o":16.66,"h":16.68,"l":16.59,"c":16.68,"v":2065440},{"d":"1997-06-30","o":16.87,"h":16.89,"l":16.71,"c":16.84,"v":2160288},{"d":"1997-07-01","o":16.86,"h":16.98,"l":16.86,"c":16.95,"v":4004832},{"d":"1997-07-02","o":17.16,"h":17.28,"l":17.16,"c":17.28,"v":3809728},{"d":"1997-07-03","o":17.46,"h":17.52,"l":17.43,"c":17.5,"v":1465568},{"d":"1997-07-07","o":17.97,"h":17.97,"l":17.58,"c":17.61,"v":4044352},{"d":"1997-07-08","o":17.58,"h":17.59,"l":17.46,"c":17.56,"v":1970592},{"d":"1997-07-09","o":17.7,"h":17.7,"l":17.55,"c":17.56,"v":1911936},{"d":"1997-07-10","o":17.76,"h":17.89,"l":17.76,"c":17.89,"v":1802944},{"d":"1997-07-11","o":18.36,"h":18.39,"l":18.27,"c":18.36,"v":1349088},{"d":"1997-07-14","o":18.39,"h":18.45,"l":18.34,"c":18.39,"v":814112},{"d":"1997-07-15","o":18.57,"h":18.6,"l":18.46,"c":18.57,"v":934752},{"d":"1997-07-16","o":18.87,"h":18.96,"l":18.69,"c":18.93,"v":734240},{"d":"1997-07-17","o":18.87,"h":18.87,"l":18.33,"c":18.45,"v":256672},{"d":"1997-07-18","o":18.4,"h":18.51,"l":18.15,"c":18.24,"v":591136},{"d":"1997-07-21","o":18.18,"h":18.18,"l":17.79,"c":17.82,"v":102752},{"d":"1997-07-22","o":18.15,"h":18.3,"l":18.13,"c":18.28,"v":1622400},{"d":"1997-07-23","o":18.63,"h":18.78,"l":18.63,"c":18.69,"v":366496},{"d":"1997-07-24","o":18.45,"h":18.51,"l":18.39,"c":18.51,"v":276640},{"d":"1997-07-25","o":18.46,"h":18.52,"l":18.43,"c":18.48,"v":98176},{"d":"1997-07-28","o":18.39,"h":18.4,"l":18.33,"c":18.33,"v":197600},{"d":"1997-07-29","o":18.22,"h":18.31,"l":18.16,"c":18.27,"v":264576},{"d":"1997-07-30","o":18.06,"h":18.15,"l":17.98,"c":18.07,"v":238368},{"d":"1997-07-31","o":18.18,"h":18.31,"l":18.18,"c":18.24,"v":390208},{"d":"1997-08-01","o":18.22,"h":18.33,"l":17.77,"c":17.8,"v":368576},{"d":"1997-08-04","o":17.65,"h":17.65,"l":17.25,"c":17.56,"v":506272},{"d":"1997-08-05","o":17.37,"h":17.43,"l":17.16,"c":17.43,"v":517504},{"d":"1997-08-06","o":17.43,"h":17.64,"l":17.43,"c":17.59,"v":234208},{"d":"1997-08-07","o":17.86,"h":17.92,"l":17.76,"c":17.76,"v":650624},{"d":"1997-08-08","o":17.73,"h":17.98,"l":17.67,"c":17.67,"v":311584},{"d":"1997-08-11","o":17.73,"h":17.83,"l":17.46,"c":17.46,"v":192608},{"d":"1997-08-12","o":17.71,"h":17.71,"l":17.44,"c":17.44,"v":218400},{"d":"1997-08-13","o":17.67,"h":17.68,"l":17.2,"c":17.22,"v":459264},{"d":"1997-08-14","o":17.22,"h":17.22,"l":16.99,"c":16.99,"v":160576},{"d":"1997-08-15","o":16.77,"h":16.77,"l":16.36,"c":16.45,"v":594880},{"d":"1997-08-18","o":16.92,"h":16.98,"l":16.74,"c":16.87,"v":748800},{"d":"1997-08-19","o":17.61,"h":17.8,"l":17.55,"c":17.77,"v":652704},{"d":"1997-08-20","o":17.79,"h":17.91,"l":17.64,"c":17.74,"v":766688},{"d":"1997-08-21","o":17.8,"h":17.98,"l":17.74,"c":17.83,"v":437632},{"d":"1997-08-22","o":17.79,"h":18.21,"l":17.79,"c":18.03,"v":774176},{"d":"1997-08-25","o":18.66,"h":18.7,"l":18.51,"c":18.57,"v":730912},{"d":"1997-08-26","o":18.3,"h":18.39,"l":18.07,"c":18.21,"v":624416},{"d":"1997-08-27","o":18.25,"h":18.3,"l":18.04,"c":18.15,"v":860288},{"d":"1997-08-28","o":18,"h":18.27,"l":17.97,"c":18.21,"v":162656},{"d":"1997-08-29","o":17.97,"h":18,"l":17.79,"c":17.85,"v":236288},{"d":"1997-09-02","o":18.21,"h":18.51,"l":18.18,"c":18.51,"v":844896},{"d":"1997-09-03","o":18.3,"h":18.43,"l":18.3,"c":18.36,"v":637728},{"d":"1997-09-04","o":18.51,"h":18.69,"l":18.49,"c":18.64,"v":106912},{"d":"1997-09-05","o":18.61,"h":18.72,"l":18.57,"c":18.58,"v":154336},{"d":"1997-09-08","o":18.48,"h":18.48,"l":18.28,"c":18.31,"v":385216},{"d":"1997-09-09","o":18.31,"h":18.31,"l":18.1,"c":18.16,"v":160576},{"d":"1997-09-10","o":17.92,"h":18.01,"l":17.8,"c":17.8,"v":248768},{"d":"1997-09-11","o":17.71,"h":17.75,"l":17.61,"c":17.7,"v":402272},{"d":"1997-09-12","o":17.85,"h":17.92,"l":17.76,"c":17.77,"v":623584},{"d":"1997-09-15","o":17.82,"h":17.85,"l":17.79,"c":17.8,"v":93600},{"d":"1997-09-16","o":17.8,"h":17.94,"l":17.74,"c":17.92,"v":225056},{"d":"1997-09-17","o":18.15,"h":18.19,"l":18.09,"c":18.1,"v":1084928},{"d":"1997-09-18","o":18.33,"h":18.33,"l":18.15,"c":18.19,"v":804128},{"d":"1997-09-19","o":18.22,"h":18.36,"l":18.22,"c":18.28,"v":119392},{"d":"1997-09-22","o":18.63,"h":18.69,"l":18.61,"c":18.63,"v":108576},{"d":"1997-09-23","o":18.64,"h":18.64,"l":18.51,"c":18.52,"v":550784},{"d":"1997-09-24","o":18.81,"h":18.87,"l":18.7,"c":18.7,"v":700960},{"d":"1997-09-25","o":18.87,"h":18.98,"l":18.87,"c":18.92,"v":393120},{"d":"1997-09-26","o":18.96,"h":19.05,"l":18.96,"c":19.05,"v":191776},{"d":"1997-09-29","o":19.04,"h":19.16,"l":19.04,"c":19.16,"v":153504},{"d":"1997-09-30","o":19.13,"h":19.16,"l":19.13,"c":19.16,"v":115232},{"d":"1997-10-01","o":19.44,"h":19.61,"l":19.44,"c":19.61,"v":500032},{"d":"1997-10-02","o":19.85,"h":19.95,"l":19.83,"c":19.91,"v":132704},{"d":"1997-10-03","o":20.37,"h":20.6,"l":20.36,"c":20.48,"v":111072},{"d":"1997-10-06","o":20.91,"h":20.94,"l":20.73,"c":20.93,"v":460928},{"d":"1997-10-07","o":20.67,"h":20.7,"l":20.46,"c":20.67,"v":140192},{"d":"1997-10-08","o":20.58,"h":20.58,"l":20.12,"c":20.19,"v":433888},{"d":"1997-10-09","o":20.09,"h":20.09,"l":19.8,"c":19.88,"v":81536},{"d":"1997-10-10","o":19.7,"h":19.7,"l":19.58,"c":19.65,"v":383136},{"d":"1997-10-13","o":20.21,"h":20.64,"l":20.21,"c":20.46,"v":220064},{"d":"1997-10-14","o":20.61,"h":20.67,"l":20.33,"c":20.55,"v":393536},{"d":"1997-10-15","o":20.39,"h":20.61,"l":20.33,"c":20.57,"v":190112},{"d":"1997-10-16","o":20.19,"h":20.43,"l":20.19,"c":20.22,"v":176800},{"d":"1997-10-17","o":19.65,"h":19.77,"l":19.56,"c":19.59,"v":66976},{"d":"1997-10-20","o":19.65,"h":19.71,"l":19.55,"c":19.64,"v":80288},{"d":"1997-10-21","o":19.64,"h":19.7,"l":19.58,"c":19.67,"v":71552},{"d":"1997-10-22","o":19.73,"h":19.76,"l":19.52,"c":19.55,"v":170560},{"d":"1997-10-23","o":18.99,"h":18.99,"l":18.77,"c":18.89,"v":53248},{"d":"1997-10-24","o":19.13,"h":19.17,"l":18.75,"c":18.75,"v":74880},{"d":"1997-10-27","o":18.54,"h":18.55,"l":18.12,"c":18.12,"v":493376},{"d":"1997-10-28","o":18.06,"h":19.23,"l":18.06,"c":19.23,"v":856544},{"d":"1997-10-29","o":18.96,"h":19.05,"l":18.89,"c":18.99,"v":135616},{"d":"1997-10-30","o":18.51,"h":18.73,"l":18.45,"c":18.45,"v":1392768},{"d":"1997-10-31","o":19.29,"h":19.38,"l":18.81,"c":19.11,"v":86528},{"d":"1997-11-03","o":19.35,"h":19.77,"l":19.35,"c":19.77,"v":84864},{"d":"1997-11-04","o":19.44,"h":19.46,"l":19.35,"c":19.35,"v":354432},{"d":"1997-11-05","o":19.37,"h":19.46,"l":19.28,"c":19.35,"v":205920},{"d":"1997-11-06","o":19.23,"h":19.44,"l":19.23,"c":19.29,"v":39104},{"d":"1997-11-07","o":18.93,"h":19.07,"l":18.87,"c":18.95,"v":329472},{"d":"1997-11-10","o":19.13,"h":19.19,"l":19.13,"c":19.14,"v":99008},{"d":"1997-11-11","o":19.25,"h":19.29,"l":19.17,"c":19.23,"v":310336},{"d":"1997-11-12","o":19.08,"h":19.08,"l":18.78,"c":18.78,"v":230880},{"d":"1997-11-13","o":19.38,"h":19.47,"l":19.29,"c":19.37,"v":230880},{"d":"1997-11-14","o":20.18,"h":20.18,"l":20.04,"c":20.16,"v":420992},{"d":"1997-11-17","o":20.51,"h":20.6,"l":20.46,"c":20.52,"v":604864},{"d":"1997-11-18","o":20.55,"h":20.6,"l":20.48,"c":20.48,"v":1619072},{"d":"1997-11-19","o":20.31,"h":20.34,"l":20.25,"c":20.3,"v":255008},{"d":"1997-11-20","o":20.61,"h":20.61,"l":20.34,"c":20.43,"v":772512},{"d":"1997-11-21","o":20.49,"h":20.55,"l":20.37,"c":20.37,"v":682656},{"d":"1997-11-24","o":20.21,"h":20.27,"l":20.01,"c":20.01,"v":251264},{"d":"1997-11-25","o":20.13,"h":20.25,"l":20.04,"c":20.04,"v":516256},{"d":"1997-11-26","o":20.16,"h":20.31,"l":20.16,"c":20.18,"v":132288},{"d":"1997-11-28","o":20.34,"h":20.54,"l":20.31,"c":20.43,"v":27456},{"d":"1997-12-01","o":20.82,"h":21.09,"l":20.82,"c":21.09,"v":215904},{"d":"1997-12-02","o":21.08,"h":21.09,"l":20.97,"c":21.03,"v":147264},{"d":"1997-12-03","o":21.09,"h":21.11,"l":20.96,"c":21,"v":328224},{"d":"1997-12-04","o":21.18,"h":21.38,"l":21.15,"c":21.15,"v":408096},{"d":"1997-12-05","o":20.94,"h":21.15,"l":20.94,"c":21.14,"v":124800},{"d":"1997-12-08","o":21.24,"h":21.24,"l":21.11,"c":21.15,"v":77376},{"d":"1997-12-09","o":21.11,"h":21.11,"l":21,"c":21,"v":106496},{"d":"1997-12-10","o":21,"h":21.08,"l":20.94,"c":21.06,"v":41184},{"d":"1997-12-11","o":20.91,"h":21.06,"l":20.82,"c":21.06,"v":38272},{"d":"1997-12-12","o":21.03,"h":21.03,"l":20.64,"c":20.79,"v":129792},{"d":"1997-12-15","o":21.12,"h":21.21,"l":21.12,"c":21.18,"v":49088},{"d":"1997-12-16","o":20.9,"h":21.03,"l":20.9,"c":21.03,"v":56576},{"d":"1997-12-17","o":21.39,"h":21.56,"l":21.29,"c":21.39,"v":146432},{"d":"1997-12-18","o":21.33,"h":21.38,"l":21.18,"c":21.2,"v":78624},{"d":"1997-12-19","o":21.09,"h":21.09,"l":20.88,"c":21.03,"v":71552},{"d":"1997-12-22","o":20.97,"h":21.06,"l":20.97,"c":21,"v":48256},{"d":"1997-12-23","o":21.2,"h":21.29,"l":21.06,"c":21.06,"v":41184},{"d":"1997-12-24","o":21.12,"h":21.39,"l":21.12,"c":21.39,"v":131040},{"d":"1997-12-26","o":21.39,"h":21.45,"l":21.33,"c":21.39,"v":51168},{"d":"1997-12-29","o":21.47,"h":21.66,"l":21.45,"c":21.48,"v":37024},{"d":"1997-12-30","o":21.53,"h":21.69,"l":21.48,"c":21.6,"v":66144},{"d":"1997-12-31","o":21.53,"h":21.81,"l":21.53,"c":21.54,"v":139360},{"d":"1998-01-02","o":21.71,"h":21.84,"l":21.63,"c":21.8,"v":188448},{"d":"1998-01-05","o":21.8,"h":21.88,"l":21.63,"c":21.66,"v":170144},{"d":"1998-01-06","o":21.53,"h":21.53,"l":21.36,"c":21.45,"v":74048},{"d":"1998-01-07","o":21.42,"h":21.57,"l":21.42,"c":21.48,"v":68224},{"d":"1998-01-08","o":21.45,"h":21.63,"l":21.39,"c":21.42,"v":155584},{"d":"1998-01-09","o":22,"h":22.09,"l":21.69,"c":21.69,"v":120640},{"d":"1998-01-12","o":21.59,"h":21.94,"l":21.53,"c":21.88,"v":258336},{"d":"1998-01-13","o":22.55,"h":22.73,"l":22.55,"c":22.66,"v":119392},{"d":"1998-01-14","o":22.84,"h":23,"l":22.79,"c":22.99,"v":185120},{"d":"1998-01-15","o":22.75,"h":22.76,"l":22.43,"c":22.43,"v":158496},{"d":"1998-01-16","o":22.75,"h":22.91,"l":22.67,"c":22.84,"v":50752},{"d":"1998-01-20","o":22.48,"h":22.6,"l":22.3,"c":22.51,"v":165984},{"d":"1998-01-21","o":22.21,"h":22.39,"l":22.19,"c":22.33,"v":152672},{"d":"1998-01-22","o":22.39,"h":22.6,"l":22.37,"c":22.43,"v":98592},{"d":"1998-01-23","o":22.81,"h":22.84,"l":22.6,"c":22.75,"v":295360},{"d":"1998-01-26","o":22.9,"h":23.08,"l":22.88,"c":22.88,"v":55328},{"d":"1998-01-27","o":23.06,"h":23.48,"l":23.06,"c":23.32,"v":111904},{"d":"1998-01-28","o":23.2,"h":23.27,"l":23.2,"c":23.2,"v":89856},{"d":"1998-01-29","o":23.08,"h":23.09,"l":22.96,"c":23.05,"v":72384},{"d":"1998-01-30","o":23.06,"h":23.06,"l":22.78,"c":22.78,"v":88192},{"d":"1998-02-02","o":23.14,"h":23.26,"l":23.08,"c":23.26,"v":84448},{"d":"1998-02-03","o":23.17,"h":23.26,"l":23.06,"c":23.23,"v":24128},{"d":"1998-02-04","o":23.26,"h":23.45,"l":23.17,"c":23.35,"v":64896},{"d":"1998-02-05","o":23.69,"h":23.78,"l":23.66,"c":23.72,"v":291200},{"d":"1998-02-06","o":23.72,"h":23.77,"l":23.51,"c":23.56,"v":85696},{"d":"1998-02-09","o":23.57,"h":23.57,"l":23.42,"c":23.45,"v":44512},{"d":"1998-02-10","o":23.35,"h":23.45,"l":23.35,"c":23.39,"v":182208},{"d":"1998-02-11","o":23.44,"h":23.5,"l":23.32,"c":23.32,"v":554112},{"d":"1998-02-12","o":23.39,"h":23.62,"l":23.39,"c":23.6,"v":65312},{"d":"1998-02-13","o":23.44,"h":23.57,"l":23.44,"c":23.56,"v":57824},{"d":"1998-02-17","o":24.43,"h":24.52,"l":24.22,"c":24.32,"v":186368},{"d":"1998-02-18","o":24.79,"h":24.94,"l":24.76,"c":24.83,"v":185536},{"d":"1998-02-19","o":24.67,"h":24.67,"l":24.46,"c":24.62,"v":221728},{"d":"1998-02-20","o":25,"h":25.12,"l":24.76,"c":24.76,"v":160576},{"d":"1998-02-23","o":25.96,"h":25.99,"l":25.86,"c":25.89,"v":300768},{"d":"1998-02-24","o":26.56,"h":26.74,"l":26.55,"c":26.68,"v":203840},{"d":"1998-02-25","o":27.07,"h":27.37,"l":27.01,"c":27.16,"v":219232},{"d":"1998-02-26","o":27.78,"h":27.88,"l":27.61,"c":27.85,"v":219232},{"d":"1998-02-27","o":27.63,"h":27.63,"l":27.01,"c":27.06,"v":121056},{"d":"1998-03-02","o":28.52,"h":28.85,"l":28.4,"c":28.56,"v":136032},{"d":"1998-03-03","o":28.37,"h":28.89,"l":28.37,"c":28.82,"v":185120},{"d":"1998-03-04","o":28.23,"h":28.28,"l":28.03,"c":28.08,"v":151424},{"d":"1998-03-05","o":27.4,"h":27.58,"l":27.16,"c":27.16,"v":104832},{"d":"1998-03-06","o":27.85,"h":28.22,"l":27.84,"c":28.19,"v":496704},{"d":"1998-03-09","o":28.58,"h":28.89,"l":28.58,"c":28.82,"v":191776},{"d":"1998-03-10","o":28.85,"h":28.91,"l":28.7,"c":28.77,"v":66976},{"d":"1998-03-11","o":28.85,"h":28.95,"l":28.83,"c":28.94,"v":53664},{"d":"1998-03-12","o":28.86,"h":28.86,"l":28.52,"c":28.65,"v":37024},{"d":"1998-03-13","o":28.91,"h":29.31,"l":28.89,"c":29.16,"v":210080},{"d":"1998-03-16","o":29.84,"h":29.93,"l":29.82,"c":29.87,"v":541632},{"d":"1998-03-17","o":30.41,"h":30.41,"l":29.81,"c":29.99,"v":460928},{"d":"1998-03-18","o":29.18,"h":29.58,"l":29.15,"c":29.57,"v":114816},{"d":"1998-03-19","o":29.21,"h":29.21,"l":28.73,"c":28.88,"v":220064},{"d":"1998-03-20","o":29.45,"h":29.75,"l":29.45,"c":29.75,"v":289120},{"d":"1998-03-23","o":29.87,"h":30,"l":29.69,"c":29.9,"v":180544},{"d":"1998-03-24","o":29.45,"h":29.45,"l":29.25,"c":29.33,"v":137696},{"d":"1998-03-25","o":29.27,"h":29.27,"l":28.77,"c":28.79,"v":188032},{"d":"1998-03-26","o":28.88,"h":29.39,"l":28.88,"c":29.31,"v":95264},{"d":"1998-03-27","o":30,"h":30.05,"l":29.69,"c":29.72,"v":199680},{"d":"1998-03-30","o":29.25,"h":29.25,"l":29.06,"c":29.18,"v":92352},{"d":"1998-03-31","o":29.03,"h":29.31,"l":29.03,"c":29.16,"v":213824},{"d":"1998-04-01","o":29.39,"h":29.48,"l":29.33,"c":29.48,"v":444288},{"d":"1998-04-02","o":29.39,"h":29.39,"l":29.21,"c":29.36,"v":110656},{"d":"1998-04-03","o":29.37,"h":29.37,"l":29.21,"c":29.31,"v":27872},{"d":"1998-04-06","o":29.9,"h":30.05,"l":29.88,"c":30.05,"v":178880},{"d":"1998-04-07","o":30.11,"h":30.11,"l":29.93,"c":29.93,"v":82368},{"d":"1998-04-08","o":30.17,"h":30.5,"l":30.17,"c":30.41,"v":116896},{"d":"1998-04-09","o":31.07,"h":31.52,"l":31.04,"c":31.27,"v":143520},{"d":"1998-04-13","o":31.37,"h":31.48,"l":31.25,"c":31.31,"v":38272},{"d":"1998-04-14","o":32.65,"h":32.99,"l":32.65,"c":32.9,"v":212992},{"d":"1998-04-15","o":33.62,"h":33.92,"l":33.62,"c":33.83,"v":163488},{"d":"1998-04-16","o":33.11,"h":33.2,"l":32.74,"c":32.89,"v":131040},{"d":"1998-04-17","o":33.14,"h":33.44,"l":33.11,"c":33.2,"v":54080},{"d":"1998-04-20","o":33.47,"h":33.61,"l":33.43,"c":33.44,"v":39520},{"d":"1998-04-21","o":33.56,"h":33.95,"l":33.56,"c":33.86,"v":163072},{"d":"1998-04-22","o":33.77,"h":33.77,"l":33.55,"c":33.59,"v":80288},{"d":"1998-04-23","o":33.04,"h":33.19,"l":32.92,"c":33.17,"v":106080},{"d":"1998-04-24","o":33.14,"h":33.14,"l":32.75,"c":32.87,"v":90688},{"d":"1998-04-27","o":31.13,"h":31.49,"l":30.71,"c":30.89,"v":296192},{"d":"1998-04-28","o":32.02,"h":32.02,"l":31.34,"c":31.34,"v":147680},{"d":"1998-04-29","o":30.89,"h":31.37,"l":30.89,"c":31.37,"v":102336},{"d":"1998-04-30","o":31.4,"h":31.97,"l":31.4,"c":31.94,"v":139776},{"d":"1998-05-01","o":32.56,"h":33.17,"l":32.45,"c":33.1,"v":213408},{"d":"1998-05-04","o":33.56,"h":33.85,"l":33.53,"c":33.59,"v":108160},{"d":"1998-05-05","o":33.64,"h":33.64,"l":33.35,"c":33.53,"v":61568},{"d":"1998-05-06","o":33.17,"h":33.17,"l":32.81,"c":33.02,"v":76544},{"d":"1998-05-07","o":32.78,"h":32.78,"l":32.45,"c":32.57,"v":114400},{"d":"1998-05-08","o":32.75,"h":33.2,"l":32.69,"c":33.14,"v":45344},{"d":"1998-05-11","o":33.46,"h":33.46,"l":33.23,"c":33.26,"v":78208},{"d":"1998-05-12","o":32.78,"h":32.84,"l":32.75,"c":32.84,"v":161824},{"d":"1998-05-13","o":33.17,"h":33.23,"l":33.02,"c":33.05,"v":49504},{"d":"1998-05-14","o":33.01,"h":33.01,"l":32.18,"c":32.26,"v":282464},{"d":"1998-05-15","o":32.93,"h":33.2,"l":32.93,"c":32.93,"v":115648},{"d":"1998-05-18","o":32.96,"h":33.01,"l":32.51,"c":32.8,"v":173888},{"d":"1998-05-19","o":33.8,"h":34.36,"l":33.8,"c":34.22,"v":133536},{"d":"1998-05-20","o":35.28,"h":35.38,"l":35.17,"c":35.32,"v":72800},{"d":"1998-05-21","o":35.22,"h":35.37,"l":34.99,"c":35.1,"v":254176},{"d":"1998-05-22","o":36.18,"h":36.33,"l":36.07,"c":36.15,"v":134784},{"d":"1998-05-26","o":37.26,"h":38.04,"l":37.2,"c":37.41,"v":164528},{"d":"1998-05-27","o":37.29,"h":37.47,"l":36.93,"c":37.26,"v":116064},{"d":"1998-05-28","o":37.38,"h":37.47,"l":37.2,"c":37.26,"v":89856},{"d":"1998-05-29","o":38.64,"h":38.67,"l":38.13,"c":38.13,"v":75712},{"d":"1998-06-01","o":38.16,"h":38.28,"l":38.16,"c":38.25,"v":52416},{"d":"1998-06-02","o":38.37,"h":38.7,"l":38.37,"c":38.55,"v":78624},{"d":"1998-06-03","o":40.14,"h":40.38,"l":39.84,"c":39.93,"v":69472},{"d":"1998-06-04","o":39.84,"h":39.84,"l":39.18,"c":39.84,"v":79040},{"d":"1998-06-05","o":39.6,"h":39.93,"l":39.09,"c":39.93,"v":114608},{"d":"1998-06-08","o":39.57,"h":39.66,"l":39.36,"c":39.66,"v":113152},{"d":"1998-06-09","o":39.18,"h":39.24,"l":39,"c":39.18,"v":47216},{"d":"1998-06-10","o":37.98,"h":38.34,"l":37.98,"c":38.19,"v":164320},{"d":"1998-06-11","o":38.55,"h":38.61,"l":38.31,"c":38.31,"v":84448},{"d":"1998-06-12","o":38.7,"h":38.79,"l":38.13,"c":38.64,"v":94224},{"d":"1998-06-15","o":37.38,"h":37.71,"l":37.35,"c":37.35,"v":93184},{"d":"1998-06-16","o":37.86,"h":38.04,"l":37.65,"c":37.89,"v":71968},{"d":"1998-06-17","o":37.71,"h":37.83,"l":37.62,"c":37.83,"v":74672},{"d":"1998-06-18","o":37.26,"h":37.32,"l":36.84,"c":36.84,"v":59904},{"d":"1998-06-19","o":36.36,"h":36.87,"l":36.36,"c":36.54,"v":94224},{"d":"1998-06-22","o":36.24,"h":36.42,"l":36.06,"c":36.36,"v":106288},{"d":"1998-06-23","o":36.93,"h":37.17,"l":36.93,"c":37.11,"v":64896},{"d":"1998-06-24","o":37.35,"h":37.92,"l":37.26,"c":37.71,"v":126048},{"d":"1998-06-25","o":38.43,"h":38.85,"l":38.19,"c":38.34,"v":122096},{"d":"1998-06-26","o":38.52,"h":38.7,"l":38.19,"c":38.22,"v":74256},{"d":"1998-06-29","o":39.3,"h":39.96,"l":39.27,"c":39.84,"v":56784},{"d":"1998-06-30","o":41.14,"h":41.89,"l":41.14,"c":41.59,"v":123136},{"d":"1998-07-01","o":42.49,"h":42.67,"l":42.25,"c":42.67,"v":101088},{"d":"1998-07-02","o":42.1,"h":42.28,"l":41.83,"c":42.28,"v":67808},{"d":"1998-07-06","o":43.36,"h":43.39,"l":43.12,"c":43.27,"v":62400},{"d":"1998-07-07","o":43.84,"h":44.23,"l":43.81,"c":43.93,"v":49920},{"d":"1998-07-08","o":44.98,"h":45.76,"l":44.98,"c":45.64,"v":207584},{"d":"1998-07-09","o":46.12,"h":46.12,"l":45.43,"c":45.55,"v":105872},{"d":"1998-07-10","o":46.24,"h":46.36,"l":45.67,"c":46.27,"v":51792},{"d":"1998-07-13","o":47.18,"h":47.84,"l":47.09,"c":47.63,"v":110032},{"d":"1998-07-14","o":47.69,"h":48.17,"l":47.6,"c":47.78,"v":173264},{"d":"1998-07-15","o":47.75,"h":47.78,"l":47.15,"c":47.21,"v":114192},{"d":"1998-07-16","o":47.27,"h":48.02,"l":47.27,"c":48.02,"v":81120},{"d":"1998-07-17","o":48.29,"h":49.52,"l":48.29,"c":49.34,"v":109824},{"d":"1998-07-20","o":51.65,"h":51.77,"l":50.96,"c":51.77,"v":134576},{"d":"1998-07-21","o":53.28,"h":53.52,"l":52.64,"c":52.97,"v":107328},{"d":"1998-07-22","o":52.58,"h":52.79,"l":51.29,"c":51.86,"v":131040},{"d":"1998-07-23","o":50.69,"h":50.69,"l":49.07,"c":49.37,"v":198432},{"d":"1998-07-24","o":50.15,"h":50.27,"l":49.73,"c":50.18,"v":112112},{"d":"1998-07-27","o":50.18,"h":50.39,"l":48.98,"c":49.46,"v":231296},{"d":"1998-07-28","o":47.84,"h":48.32,"l":47.84,"c":48.14,"v":197600},{"d":"1998-07-29","o":47.6,"h":47.72,"l":46.69,"c":47,"v":171392},{"d":"1998-07-30","o":46.48,"h":46.51,"l":46.15,"c":46.39,"v":87360},{"d":"1998-07-31","o":44.47,"h":44.68,"l":43.93,"c":44.11,"v":165776},{"d":"1998-08-03","o":43.51,"h":43.6,"l":42.01,"c":42.01,"v":346320},{"d":"1998-08-04","o":44.86,"h":44.86,"l":43.48,"c":43.48,"v":449280},{"d":"1998-08-05","o":43.06,"h":43.72,"l":43,"c":43.21,"v":269360},{"d":"1998-08-06","o":43.75,"h":44.17,"l":42.85,"c":43.24,"v":170144},{"d":"1998-08-07","o":43.57,"h":45.07,"l":43.57,"c":44.29,"v":171600},{"d":"1998-08-10","o":44.59,"h":44.59,"l":43.75,"c":43.99,"v":133952},{"d":"1998-08-11","o":42.46,"h":42.67,"l":41.65,"c":42.64,"v":167648},{"d":"1998-08-12","o":44.2,"h":44.26,"l":43.27,"c":43.42,"v":121680},{"d":"1998-08-13","o":42.61,"h":42.61,"l":41.62,"c":41.95,"v":114816},{"d":"1998-08-14","o":42.04,"h":42.19,"l":41.71,"c":41.71,"v":65728},{"d":"1998-08-17","o":41.8,"h":42.31,"l":41.8,"c":42.31,"v":215696},{"d":"1998-08-18","o":43.42,"h":44.59,"l":43.39,"c":44.59,"v":99008},{"d":"1998-08-19","o":45.04,"h":45.55,"l":44.77,"c":45.37,"v":252096},{"d":"1998-08-20","o":46.15,"h":46.24,"l":45.31,"c":45.43,"v":77168},{"d":"1998-08-21","o":44.5,"h":44.62,"l":43.63,"c":44.53,"v":116272},{"d":"1998-08-24","o":43.75,"h":44.89,"l":43.63,"c":43.99,"v":183248},{"d":"1998-08-25","o":46.24,"h":46.24,"l":45.37,"c":45.37,"v":174720},{"d":"1998-08-26","o":44.65,"h":45.07,"l":44.5,"c":45.07,"v":55952},{"d":"1998-08-27","o":43.48,"h":43.48,"l":42.43,"c":42.61,"v":176592},{"d":"1998-08-28","o":43.69,"h":43.84,"l":43.09,"c":43.78,"v":194272},{"d":"1998-08-31","o":43.15,"h":43.48,"l":40.99,"c":41.11,"v":203008},{"d":"1998-09-01","o":42.67,"h":43.21,"l":42.22,"c":42.82,"v":753792},{"d":"1998-09-02","o":43.75,"h":44.47,"l":43.72,"c":44.05,"v":150592},{"d":"1998-09-03","o":43.75,"h":44.17,"l":43.66,"c":43.75,"v":214864},{"d":"1998-09-04","o":44.68,"h":45.1,"l":44.47,"c":44.65,"v":122928},{"d":"1998-09-08","o":44.65,"h":45.49,"l":44.59,"c":45.49,"v":140816},{"d":"1998-09-09","o":44.29,"h":44.65,"l":43.99,"c":44.11,"v":65520},{"d":"1998-09-10","o":44.02,"h":44.2,"l":43.63,"c":43.75,"v":176176},{"d":"1998-09-11","o":41.2,"h":41.83,"l":40.56,"c":41.83,"v":205712},{"d":"1998-09-14","o":39.9,"h":40.87,"l":39.78,"c":40.38,"v":155584},{"d":"1998-09-15","o":38.04,"h":39.21,"l":37.8,"c":39.12,"v":199680},{"d":"1998-09-16","o":39.42,"h":39.6,"l":38.82,"c":39.03,"v":156416},{"d":"1998-09-17","o":37.5,"h":37.71,"l":37.26,"c":37.41,"v":83408},{"d":"1998-09-18","o":36.87,"h":36.87,"l":35.7,"c":35.76,"v":324688},{"d":"1998-09-21","o":33.29,"h":34.92,"l":33.29,"c":34.16,"v":253552},{"d":"1998-09-22","o":35.58,"h":35.94,"l":35.22,"c":35.46,"v":226720},{"d":"1998-09-23","o":37.98,"h":39.72,"l":37.8,"c":39.72,"v":229216},{"d":"1998-09-24","o":39.72,"h":39.96,"l":38.58,"c":38.94,"v":180960},{"d":"1998-09-25","o":38.04,"h":39.06,"l":37.98,"c":38.7,"v":118976},{"d":"1998-09-28","o":39.78,"h":40.32,"l":39.78,"c":40.29,"v":95680},{"d":"1998-09-29","o":40.5,"h":40.5,"l":39.72,"c":39.9,"v":88192},{"d":"1998-09-30","o":38.04,"h":38.25,"l":37.26,"c":37.5,"v":120224},{"d":"1998-10-01","o":35.88,"h":36.3,"l":35.4,"c":35.46,"v":149344},{"d":"1998-10-02","o":35.37,"h":36.06,"l":34.98,"c":36.03,"v":153504},{"d":"1998-10-05","o":35.43,"h":35.55,"l":34.62,"c":35.1,"v":129792},{"d":"1998-10-06","o":37.56,"h":37.71,"l":36.84,"c":37.32,"v":145600},{"d":"1998-10-07","o":36.12,"h":37.02,"l":36,"c":36.51,"v":177008},{"d":"1998-10-08","o":34.31,"h":34.8,"l":33.77,"c":34.77,"v":231504},{"d":"1998-10-09","o":34.77,"h":35.1,"l":33.83,"c":34.74,"v":209872},{"d":"1998-10-12","o":36.42,"h":36.51,"l":36.06,"c":36.27,"v":149968},{"d":"1998-10-13","o":36.81,"h":36.96,"l":36.48,"c":36.84,"v":102128},{"d":"1998-10-14","o":37.44,"h":38.79,"l":37.44,"c":38.37,"v":159328},{"d":"1998-10-15","o":39.45,"h":41.95,"l":39.45,"c":41.89,"v":319488},{"d":"1998-10-16","o":41.44,"h":41.65,"l":41.05,"c":41.41,"v":211120},{"d":"1998-10-19","o":40.38,"h":40.53,"l":39.93,"c":40.14,"v":99840},{"d":"1998-10-20","o":41.98,"h":42.58,"l":41.86,"c":41.89,"v":199264},{"d":"1998-10-21","o":41.47,"h":41.65,"l":41.17,"c":41.32,"v":169936},{"d":"1998-10-22","o":42.52,"h":42.52,"l":41.38,"c":41.68,"v":128960},{"d":"1998-10-23","o":41.35,"h":41.89,"l":41.11,"c":41.77,"v":54496},{"d":"1998-10-26","o":41.53,"h":41.59,"l":41.02,"c":41.29,"v":84240},{"d":"1998-10-27","o":41.86,"h":42.1,"l":41.65,"c":41.83,"v":99216},{"d":"1998-10-28","o":41.05,"h":41.17,"l":40.81,"c":40.99,"v":34736},{"d":"1998-10-29","o":41.17,"h":41.47,"l":40.99,"c":41.47,"v":57616},{"d":"1998-10-30","o":42.49,"h":42.49,"l":41.83,"c":42.01,"v":119600},{"d":"1998-11-02","o":43.78,"h":44.38,"l":43.75,"c":44.11,"v":136864},{"d":"1998-11-03","o":44.53,"h":44.71,"l":44.26,"c":44.38,"v":88192},{"d":"1998-11-04","o":45.97,"h":46.36,"l":45.85,"c":45.97,"v":196144},{"d":"1998-11-05","o":45.52,"h":46.39,"l":45.49,"c":46.33,"v":154960},{"d":"1998-11-06","o":48.5,"h":49.28,"l":48.35,"c":48.71,"v":331968},{"d":"1998-11-09","o":48.92,"h":48.92,"l":47.12,"c":47.51,"v":123344},{"d":"1998-11-10","o":47.69,"h":48.32,"l":47.69,"c":48.2,"v":180960},{"d":"1998-11-11","o":46.88,"h":47.06,"l":46.45,"c":46.81,"v":62192},{"d":"1998-11-12","o":45.49,"h":46.15,"l":45.49,"c":46.03,"v":60320},{"d":"1998-11-13","o":46.03,"h":46.15,"l":45.67,"c":45.91,"v":60320},{"d":"1998-11-16","o":47.21,"h":48.26,"l":47.21,"c":48.08,"v":146016},{"d":"1998-11-17","o":47.75,"h":48.08,"l":47.24,"c":47.63,"v":123344},{"d":"1998-11-18","o":47.63,"h":47.84,"l":47.51,"c":47.6,"v":84656},{"d":"1998-11-19","o":48.95,"h":49.04,"l":48.26,"c":48.62,"v":149968},{"d":"1998-11-20","o":49.28,"h":49.88,"l":49.22,"c":49.76,"v":258128},{"d":"1998-11-23","o":48.08,"h":49.16,"l":47.9,"c":49.16,"v":106496},{"d":"1998-11-24","o":48.32,"h":48.62,"l":48.11,"c":48.32,"v":52000},{"d":"1998-11-25","o":49.82,"h":50.15,"l":49.55,"c":49.76,"v":74048},{"d":"1998-11-27","o":50.84,"h":51.02,"l":50.84,"c":50.93,"v":78416},{"d":"1998-11-30","o":51.41,"h":51.62,"l":50.21,"c":50.96,"v":280592},{"d":"1998-12-01","o":49.43,"h":49.88,"l":48.74,"c":49.52,"v":138112},{"d":"1998-12-02","o":49.49,"h":49.58,"l":48.68,"c":49.34,"v":64064},{"d":"1998-12-03","o":50.12,"h":50.84,"l":49.82,"c":50.45,"v":47840},{"d":"1998-12-04","o":51.71,"h":52.07,"l":51.44,"c":51.56,"v":70304},{"d":"1998-12-07","o":51.68,"h":51.86,"l":51.44,"c":51.59,"v":28704},{"d":"1998-12-08","o":51.71,"h":51.86,"l":51.38,"c":51.47,"v":115024},{"d":"1998-12-09","o":52.43,"h":53.31,"l":52.43,"c":53,"v":95888},{"d":"1998-12-10","o":53.76,"h":53.94,"l":52.49,"c":52.55,"v":85904},{"d":"1998-12-11","o":53.31,"h":53.31,"l":52.7,"c":53.06,"v":96928},{"d":"1998-12-14","o":53.82,"h":53.91,"l":53.31,"c":53.31,"v":138528},{"d":"1998-12-15","o":54.3,"h":55.26,"l":54.03,"c":55.26,"v":152672},{"d":"1998-12-16","o":55.8,"h":56.03,"l":54.54,"c":54.93,"v":226928},{"d":"1998-12-17","o":54.9,"h":55.35,"l":54.78,"c":55.14,"v":168896},{"d":"1998-12-18","o":56.4,"h":56.97,"l":55.5,"c":55.8,"v":188864},{"d":"1998-12-21","o":57.18,"h":58.35,"l":57.15,"c":58.05,"v":113776},{"d":"1998-12-22","o":57.81,"h":58.11,"l":56.91,"c":56.97,"v":103168},{"d":"1998-12-23","o":57.87,"h":58.17,"l":57.51,"c":58.14,"v":227344},{"d":"1998-12-24","o":57.81,"h":57.99,"l":57.57,"c":57.69,"v":21216},{"d":"1998-12-28","o":58.83,"h":59.19,"l":58.68,"c":58.77,"v":40976},{"d":"1998-12-29","o":58.95,"h":60.46,"l":58.92,"c":60.46,"v":90064},{"d":"1998-12-30","o":59.01,"h":59.38,"l":58.62,"c":58.62,"v":69056},{"d":"1998-12-31","o":58.89,"h":59.38,"l":58.77,"c":58.77,"v":54704},{"d":"1999-01-04","o":60.94,"h":61.3,"l":60.46,"c":60.7,"v":262080},{"d":"1999-01-05","o":61.66,"h":62.5,"l":61.66,"c":62.5,"v":152672},{"d":"1999-01-06","o":62.5,"h":62.56,"l":61.54,"c":62.26,"v":219856},{"d":"1999-01-07","o":58.8,"h":59.5,"l":58.4,"c":59.44,"v":210288},{"d":"1999-01-08","o":58.5,"h":58.53,"l":57.39,"c":57.72,"v":180960},{"d":"1999-01-11","o":56.37,"h":56.37,"l":55.11,"c":55.35,"v":162448},{"d":"1999-01-12","o":53.46,"h":53.64,"l":52.88,"c":52.88,"v":164320},{"d":"1999-01-13","o":50.24,"h":51.5,"l":50.06,"c":51.47,"v":230464},{"d":"1999-01-14","o":51.71,"h":51.98,"l":50.51,"c":50.57,"v":140816},{"d":"1999-01-15","o":51.41,"h":53.49,"l":51.11,"c":53.28,"v":156832},{"d":"1999-01-19","o":55.56,"h":55.65,"l":54.09,"c":54.54,"v":116688},{"d":"1999-01-20","o":56.37,"h":56.37,"l":55.35,"c":55.35,"v":119808},{"d":"1999-01-21","o":55.14,"h":55.5,"l":54.69,"c":54.81,"v":149968},{"d":"1999-01-22","o":53.64,"h":54.03,"l":53,"c":53.37,"v":86736},{"d":"1999-01-25","o":52.64,"h":53.64,"l":52.28,"c":53.37,"v":39520},{"d":"1999-01-26","o":53.4,"h":53.61,"l":52.88,"c":53.61,"v":78416},{"d":"1999-01-27","o":53.28,"h":53.61,"l":52.91,"c":52.91,"v":62192},{"d":"1999-01-28","o":53.79,"h":53.97,"l":53.64,"c":53.88,"v":206544},{"d":"1999-01-29","o":53.67,"h":53.67,"l":52.58,"c":53.22,"v":63024},{"d":"1999-02-01","o":53.91,"h":54.33,"l":53,"c":53.37,"v":123760},{"d":"1999-02-02","o":52.88,"h":52.88,"l":52.34,"c":52.4,"v":113152},{"d":"1999-02-03","o":51.68,"h":52.04,"l":51.5,"c":52.01,"v":106496},{"d":"1999-02-04","o":52.01,"h":52.16,"l":51.59,"c":51.62,"v":132080},{"d":"1999-02-05","o":51.2,"h":52.16,"l":51.2,"c":51.98,"v":55536},{"d":"1999-02-08","o":51.95,"h":51.98,"l":51.08,"c":51.53,"v":98384},{"d":"1999-02-09","o":50.24,"h":50.24,"l":49.16,"c":49.37,"v":81536},{"d":"1999-02-10","o":49.04,"h":49.04,"l":48.62,"c":48.8,"v":49088},{"d":"1999-02-11","o":48.56,"h":48.8,"l":48.14,"c":48.62,"v":99840},{"d":"1999-02-12","o":48.68,"h":48.98,"l":48.2,"c":48.26,"v":180128},{"d":"1999-02-16","o":47.33,"h":47.36,"l":46.27,"c":46.78,"v":209456},{"d":"1999-02-17","o":46.15,"h":46.15,"l":45.55,"c":45.55,"v":126256},{"d":"1999-02-18","o":48.14,"h":48.53,"l":47.36,"c":48.02,"v":2763904},{"d":"1999-02-19","o":47.72,"h":47.84,"l":47.15,"c":47.24,"v":814320},{"d":"1999-02-22","o":47.69,"h":48.26,"l":47.6,"c":48.26,"v":882128},{"d":"1999-02-23","o":49.04,"h":49.28,"l":48.95,"c":49.28,"v":444704},{"d":"1999-02-24","o":50.72,"h":50.78,"l":50,"c":50,"v":417040},{"d":"1999-02-25","o":50.87,"h":51.32,"l":50.48,"c":50.78,"v":404768},{"d":"1999-02-26","o":50.66,"h":50.66,"l":50.09,"c":50.3,"v":96928},{"d":"1999-03-01","o":50,"h":50,"l":49.07,"c":49.16,"v":109824},{"d":"1999-03-02","o":49.4,"h":49.79,"l":49.34,"c":49.49,"v":139776},{"d":"1999-03-03","o":49.61,"h":49.67,"l":48.77,"c":48.86,"v":207168},{"d":"1999-03-04","o":47.99,"h":48.2,"l":47.51,"c":48.11,"v":171808},{"d":"1999-03-05","o":48.56,"h":49.16,"l":48.38,"c":48.92,"v":185120},{"d":"1999-03-08","o":49.01,"h":49.4,"l":48.92,"c":49.34,"v":169312},{"d":"1999-03-09","o":48.86,"h":48.86,"l":48.38,"c":48.44,"v":105456},{"d":"1999-03-10","o":48.32,"h":48.32,"l":47.96,"c":48.26,"v":255424},{"d":"1999-03-11","o":48.44,"h":49.82,"l":48.26,"c":49.82,"v":481728},{"d":"1999-03-12","o":49.49,"h":49.88,"l":49.19,"c":49.34,"v":365456},{"d":"1999-03-15","o":49.37,"h":49.49,"l":49.16,"c":49.31,"v":135616},{"d":"1999-03-16","o":49.34,"h":49.64,"l":49.28,"c":49.64,"v":102336},{"d":"1999-03-17","o":49.64,"h":49.76,"l":49.04,"c":49.04,"v":83200},{"d":"1999-03-18","o":48.56,"h":48.59,"l":48.2,"c":48.5,"v":191360},{"d":"1999-03-19","o":47.99,"h":48.2,"l":47.24,"c":47.39,"v":199680},{"d":"1999-03-22","o":46.33,"h":46.84,"l":46.21,"c":46.51,"v":144352},{"d":"1999-03-23","o":46,"h":46.36,"l":45.49,"c":45.52,"v":315952},{"d":"1999-03-24","o":45.4,"h":45.61,"l":44.26,"c":44.35,"v":291824},{"d":"1999-03-25","o":44.71,"h":44.83,"l":44.5,"c":44.71,"v":197600},{"d":"1999-03-26","o":42.43,"h":42.91,"l":42.34,"c":42.79,"v":201552},{"d":"1999-03-29","o":42.34,"h":43.06,"l":42.34,"c":43.06,"v":246480},{"d":"1999-03-30","o":43.15,"h":43.3,"l":42.91,"c":42.94,"v":290992},{"d":"1999-03-31","o":43.51,"h":43.75,"l":43.18,"c":43.21,"v":338000},{"d":"1999-04-01","o":43.27,"h":43.51,"l":43.21,"c":43.39,"v":135616},{"d":"1999-04-05","o":43.12,"h":43.63,"l":43.12,"c":43.6,"v":79040},{"d":"1999-04-06","o":43.75,"h":44.83,"l":43.75,"c":44.68,"v":398112},{"d":"1999-04-07","o":45.7,"h":45.88,"l":45.43,"c":45.7,"v":241696},{"d":"1999-04-08","o":45.58,"h":46.24,"l":45.16,"c":46.15,"v":397072},{"d":"1999-04-09","o":44.59,"h":44.59,"l":43.81,"c":44.53,"v":153504},{"d":"1999-04-12","o":43.12,"h":44.14,"l":43.09,"c":43.81,"v":90896},{"d":"1999-04-13","o":43.21,"h":43.27,"l":42.73,"c":42.88,"v":158704},{"d":"1999-04-14","o":43.18,"h":43.69,"l":43,"c":43.06,"v":122512},{"d":"1999-04-15","o":42.82,"h":43.03,"l":42.55,"c":42.85,"v":67184},{"d":"1999-04-16","o":42.37,"h":42.37,"l":41.83,"c":42.16,"v":84032},{"d":"1999-04-19","o":42.67,"h":42.79,"l":42.49,"c":42.52,"v":147056},{"d":"1999-04-20","o":42.64,"h":42.64,"l":41.29,"c":41.47,"v":129376},{"d":"1999-04-21","o":41.35,"h":41.83,"l":41.35,"c":41.83,"v":152256},{"d":"1999-04-22","o":42.55,"h":42.76,"l":42.4,"c":42.73,"v":162864},{"d":"1999-04-23","o":42.37,"h":42.46,"l":42.07,"c":42.07,"v":55744},{"d":"1999-04-26","o":42.61,"h":42.61,"l":41.71,"c":41.74,"v":85280},{"d":"1999-04-27","o":42.64,"h":43.78,"l":42.64,"c":43.69,"v":214656},{"d":"1999-04-28","o":45.88,"h":46.57,"l":45.67,"c":45.88,"v":395408},{"d":"1999-04-29","o":45.91,"h":46.75,"l":45.61,"c":46.09,"v":270192},{"d":"1999-04-30","o":45.85,"h":46.15,"l":45.7,"c":45.73,"v":85280},{"d":"1999-05-03","o":46.09,"h":46.66,"l":45.79,"c":46.66,"v":146848},{"d":"1999-05-04","o":46.27,"h":46.27,"l":45.19,"c":45.25,"v":113360},{"d":"1999-05-05","o":45.13,"h":45.28,"l":44.65,"c":45.28,"v":81952},{"d":"1999-05-06","o":43.72,"h":43.87,"l":42.91,"c":43.27,"v":138112},{"d":"1999-05-07","o":43.21,"h":43.66,"l":42.88,"c":43.51,"v":84448},{"d":"1999-05-10","o":42.97,"h":44.23,"l":42.97,"c":44.02,"v":84240},{"d":"1999-05-11","o":43.33,"h":43.51,"l":43.09,"c":43.21,"v":119600},{"d":"1999-05-12","o":41.44,"h":41.77,"l":41.17,"c":41.35,"v":190944},{"d":"1999-05-13","o":41.47,"h":41.71,"l":41.29,"c":41.71,"v":244400},{"d":"1999-05-14","o":41.11,"h":41.17,"l":40.02,"c":40.23,"v":172848},{"d":"1999-05-17","o":39.75,"h":40.14,"l":39.48,"c":39.75,"v":84864},{"d":"1999-05-18","o":41.59,"h":41.71,"l":40.81,"c":41.23,"v":189696},{"d":"1999-05-19","o":42.46,"h":42.55,"l":41.95,"c":42.16,"v":273728},{"d":"1999-05-20","o":42.61,"h":42.79,"l":42.46,"c":42.58,"v":144976},{"d":"1999-05-21","o":42.52,"h":42.61,"l":42.01,"c":42.01,"v":115232},{"d":"1999-05-24","o":42.07,"h":42.07,"l":41.65,"c":41.71,"v":93600},{"d":"1999-05-25","o":41.77,"h":42.07,"l":41.53,"c":41.53,"v":136448},{"d":"1999-05-26","o":40.81,"h":41.26,"l":40.5,"c":41.02,"v":85280},{"d":"1999-05-27","o":39.84,"h":39.96,"l":39.12,"c":39.24,"v":136864},{"d":"1999-05-28","o":39.18,"h":39.18,"l":38.79,"c":39,"v":53040},{"d":"1999-06-01","o":40.41,"h":40.72,"l":40.08,"c":40.38,"v":186784},{"d":"1999-06-02","o":39.66,"h":39.87,"l":39.36,"c":39.54,"v":100464},{"d":"1999-06-03","o":39.63,"h":39.75,"l":39.3,"c":39.39,"v":164528},{"d":"1999-06-04","o":39.18,"h":40.08,"l":39.06,"c":40.08,"v":216736},{"d":"1999-06-07","o":39.78,"h":39.78,"l":39.24,"c":39.57,"v":126880},{"d":"1999-06-08","o":39.57,"h":39.78,"l":39.42,"c":39.45,"v":65728},{"d":"1999-06-09","o":40.26,"h":40.26,"l":39.42,"c":39.51,"v":310336},{"d":"1999-06-10","o":39.21,"h":39.24,"l":38.22,"c":38.76,"v":266656},{"d":"1999-06-11","o":38.79,"h":38.82,"l":38.04,"c":38.31,"v":409968},{"d":"1999-06-14","o":38.28,"h":38.43,"l":38.16,"c":38.22,"v":279344},{"d":"1999-06-15","o":37.8,"h":38.04,"l":37.65,"c":37.65,"v":261872},{"d":"1999-06-16","o":37.35,"h":37.5,"l":37.26,"c":37.44,"v":407472},{"d":"1999-06-17","o":37.44,"h":37.62,"l":37.08,"c":37.56,"v":307840},{"d":"1999-06-18","o":38.76,"h":38.94,"l":38.37,"c":38.7,"v":614848},{"d":"1999-06-21","o":39.3,"h":39.48,"l":39.18,"c":39.42,"v":418288},{"d":"1999-06-22","o":39.63,"h":40.11,"l":39.6,"c":39.87,"v":356096},{"d":"1999-06-23","o":39.18,"h":39.27,"l":38.58,"c":38.94,"v":480480},{"d":"1999-06-24","o":38.19,"h":38.19,"l":37.92,"c":37.98,"v":477360},{"d":"1999-06-25","o":37.98,"h":37.98,"l":37.14,"c":37.23,"v":746512},{"d":"1999-06-28","o":36.99,"h":36.99,"l":36.42,"c":36.75,"v":741520},{"d":"1999-06-29","o":36.81,"h":36.81,"l":36.24,"c":36.54,"v":653952},{"d":"1999-06-30","o":35.52,"h":35.79,"l":34.56,"c":35.55,"v":1714336},{"d":"1999-07-01","o":36.42,"h":37.08,"l":36.42,"c":36.93,"v":1820208},{"d":"1999-07-02","o":37.35,"h":37.5,"l":37.02,"c":37.32,"v":892736},{"d":"1999-07-06","o":36.24,"h":36.45,"l":36.06,"c":36.21,"v":839488},{"d":"1999-07-07","o":35.85,"h":35.94,"l":35.58,"c":35.64,"v":1107600},{"d":"1999-07-08","o":35.16,"h":35.28,"l":35.07,"c":35.1,"v":1214720},{"d":"1999-07-09","o":35.67,"h":35.79,"l":35.28,"c":35.31,"v":1502176},{"d":"1999-07-12","o":35.97,"h":35.97,"l":35.58,"c":35.79,"v":1041248},{"d":"1999-07-13","o":35.58,"h":35.58,"l":35.28,"c":35.46,"v":1085552},{"d":"1999-07-14","o":35.61,"h":35.94,"l":35.58,"c":35.7,"v":1147744},{"d":"1999-07-15","o":35.88,"h":35.94,"l":35.52,"c":35.7,"v":1419184},{"d":"1999-07-16","o":35.67,"h":35.67,"l":35.1,"c":35.25,"v":1964560},{"d":"1999-07-19","o":36.24,"h":36.24,"l":35.88,"c":36.03,"v":3897712},{"d":"1999-07-20","o":35.91,"h":35.94,"l":35.13,"c":35.25,"v":1990560},{"d":"1999-07-21","o":35.22,"h":35.28,"l":33.47,"c":34.68,"v":6799312},{"d":"1999-07-22","o":35.1,"h":35.94,"l":35.01,"c":35.94,"v":7224880},{"d":"1999-07-23","o":36.96,"h":37.08,"l":35.97,"c":36.39,"v":4568928},{"d":"1999-07-26","o":36.3,"h":36.36,"l":36.06,"c":36.18,"v":1688544},{"d":"1999-07-27","o":36.93,"h":37.2,"l":36.69,"c":37.2,"v":2570672},{"d":"1999-07-28","o":37.14,"h":37.44,"l":37.08,"c":37.26,"v":1567072},{"d":"1999-07-29","o":36.33,"h":36.63,"l":36.15,"c":36.42,"v":1188304},{"d":"1999-07-30","o":37.02,"h":37.02,"l":36.6,"c":36.6,"v":1845584},{"d":"1999-08-02","o":36.78,"h":37.68,"l":36.78,"c":37.35,"v":1590160},{"d":"1999-08-03","o":39,"h":39.06,"l":38.52,"c":38.82,"v":1614704},{"d":"1999-08-04","o":39.72,"h":39.72,"l":38.79,"c":38.82,"v":2042352},{"d":"1999-08-05","o":38.7,"h":38.7,"l":38.34,"c":38.52,"v":1346384},{"d":"1999-08-06","o":38.34,"h":38.34,"l":37.62,"c":37.92,"v":573248},{"d":"1999-08-09","o":38.61,"h":38.67,"l":38.46,"c":38.52,"v":1005056},{"d":"1999-08-10","o":38.85,"h":39.03,"l":38.31,"c":38.49,"v":1604096},{"d":"1999-08-11","o":39.57,"h":39.6,"l":39.18,"c":39.54,"v":1245920},{"d":"1999-08-12","o":40.62,"h":40.62,"l":40.17,"c":40.2,"v":1323920},{"d":"1999-08-13","o":40.44,"h":40.75,"l":40.14,"c":40.69,"v":1328496},{"d":"1999-08-16","o":41.11,"h":41.2,"l":40.9,"c":41.11,"v":779168},{"d":"1999-08-17","o":42.01,"h":42.25,"l":41.83,"c":42.22,"v":825344},{"d":"1999-08-18","o":42.43,"h":42.55,"l":42.16,"c":42.19,"v":730496},{"d":"1999-08-19","o":41.5,"h":41.8,"l":41.44,"c":41.74,"v":2491632},{"d":"1999-08-20","o":42.31,"h":42.52,"l":42.19,"c":42.37,"v":517712},{"d":"1999-08-23","o":42.64,"h":43.06,"l":42.55,"c":42.79,"v":671632},{"d":"1999-08-24","o":42.25,"h":42.46,"l":42.04,"c":42.28,"v":883376},{"d":"1999-08-25","o":42.16,"h":42.25,"l":41.59,"c":42.22,"v":783952},{"d":"1999-08-26","o":42.37,"h":42.52,"l":42.31,"c":42.4,"v":332384},{"d":"1999-08-27","o":43.03,"h":43.09,"l":42.64,"c":42.64,"v":125216},{"d":"1999-08-30","o":42.55,"h":42.64,"l":42.19,"c":42.19,"v":178048},{"d":"1999-08-31","o":41.8,"h":41.95,"l":41.62,"c":41.73,"v":560560},{"d":"1999-09-01","o":40.72,"h":40.87,"l":40.32,"c":40.41,"v":557856},{"d":"1999-09-02","o":40.59,"h":40.66,"l":40.23,"c":40.41,"v":425776},{"d":"1999-09-03","o":41.65,"h":42.01,"l":41.65,"c":41.92,"v":294736},{"d":"1999-09-07","o":42.01,"h":42.31,"l":41.92,"c":41.98,"v":298896},{"d":"1999-09-08","o":41.59,"h":41.65,"l":40.99,"c":41.32,"v":828256},{"d":"1999-09-09","o":41.41,"h":41.41,"l":40.87,"c":40.99,"v":268528},{"d":"1999-09-10","o":41.38,"h":41.38,"l":40.53,"c":40.69,"v":362128},{"d":"1999-09-13","o":40.38,"h":40.69,"l":40.38,"c":40.66,"v":227968},{"d":"1999-09-14","o":40.84,"h":41.05,"l":40.66,"c":40.69,"v":217776},{"d":"1999-09-15","o":40.59,"h":40.87,"l":40.5,"c":40.62,"v":463008},{"d":"1999-09-16","o":41.2,"h":41.32,"l":41.08,"c":41.26,"v":411216},{"d":"1999-09-17","o":41.44,"h":41.44,"l":41.05,"c":41.17,"v":331136},{"d":"1999-09-20","o":41.83,"h":41.92,"l":41.62,"c":41.68,"v":253760},{"d":"1999-09-21","o":41.5,"h":41.53,"l":40.99,"c":41.11,"v":140400},{"d":"1999-09-22","o":41.02,"h":41.05,"l":40.75,"c":40.87,"v":216320},{"d":"1999-09-23","o":41.32,"h":41.32,"l":40.69,"c":40.69,"v":434304},{"d":"1999-09-24","o":40.35,"h":40.47,"l":40.02,"c":40.02,"v":296400},{"d":"1999-09-27","o":40.56,"h":40.78,"l":40.5,"c":40.66,"v":448240},{"d":"1999-09-28","o":40.38,"h":40.38,"l":39.96,"c":40.2,"v":286832},{"d":"1999-09-29","o":40.47,"h":40.87,"l":40.47,"c":40.81,"v":279552},{"d":"1999-09-30","o":40.96,"h":41.68,"l":40.96,"c":41.59,"v":285792},{"d":"1999-10-01","o":41.17,"h":41.23,"l":40.62,"c":40.87,"v":235664},{"d":"1999-10-04","o":41.14,"h":41.68,"l":41.08,"c":41.65,"v":214240},{"d":"1999-10-05","o":41.47,"h":41.71,"l":41.35,"c":41.59,"v":245440},{"d":"1999-10-06","o":42.19,"h":42.43,"l":42.07,"c":42.13,"v":407680},{"d":"1999-10-07","o":41.77,"h":41.77,"l":41.53,"c":41.53,"v":171184},{"d":"1999-10-08","o":41.68,"h":41.89,"l":41.5,"c":41.86,"v":151424},{"d":"1999-10-11","o":42.19,"h":42.43,"l":42.13,"c":42.34,"v":95056},{"d":"1999-10-12","o":42.79,"h":42.79,"l":42.52,"c":42.55,"v":299728},{"d":"1999-10-13","o":42.43,"h":42.49,"l":42.22,"c":42.4,"v":150800},{"d":"1999-10-14","o":42.28,"h":42.28,"l":41.74,"c":41.86,"v":187616},{"d":"1999-10-15","o":41.62,"h":42.01,"l":41.59,"c":41.83,"v":126048},{"d":"1999-10-18","o":42.1,"h":42.25,"l":41.65,"c":41.98,"v":423488},{"d":"1999-10-19","o":42.43,"h":42.49,"l":42.13,"c":42.19,"v":309504},{"d":"1999-10-20","o":42.22,"h":42.49,"l":42.16,"c":42.49,"v":149552},{"d":"1999-10-21","o":41.56,"h":41.83,"l":41.41,"c":41.65,"v":115440},{"d":"1999-10-22","o":41.35,"h":41.77,"l":41.29,"c":41.59,"v":191360},{"d":"1999-10-25","o":41.14,"h":41.32,"l":40.78,"c":41.11,"v":117104},{"d":"1999-10-26","o":40.99,"h":41.53,"l":40.99,"c":41.32,"v":110656},{"d":"1999-10-27","o":41.68,"h":41.71,"l":41.5,"c":41.65,"v":112320},{"d":"1999-10-28","o":43.21,"h":44.08,"l":43.21,"c":43.72,"v":522288},{"d":"1999-10-29","o":44.38,"h":44.59,"l":44.05,"c":44.2,"v":486096},{"d":"1999-11-01","o":43.57,"h":43.63,"l":43.21,"c":43.24,"v":183248},{"d":"1999-11-02","o":43.3,"h":43.6,"l":43.21,"c":43.24,"v":330928},{"d":"1999-11-03","o":43.42,"h":43.57,"l":43.36,"c":43.45,"v":275600},{"d":"1999-11-04","o":43.78,"h":44.05,"l":43.3,"c":43.42,"v":1151072},{"d":"1999-11-05","o":43.81,"h":43.93,"l":43.48,"c":43.51,"v":853840},{"d":"1999-11-08","o":43.51,"h":43.72,"l":43.36,"c":43.66,"v":345904},{"d":"1999-11-09","o":43.84,"h":44.01,"l":43.54,"c":43.54,"v":972816},{"d":"1999-11-10","o":43.54,"h":43.78,"l":43.21,"c":43.54,"v":428688},{"d":"1999-11-11","o":43.27,"h":43.53,"l":43.03,"c":43.09,"v":319280},{"d":"1999-11-12","o":42.37,"h":42.91,"l":42.31,"c":42.79,"v":206336},{"d":"1999-11-15","o":42.94,"h":43.09,"l":42.88,"c":43.03,"v":197600},{"d":"1999-11-16","o":43.42,"h":43.78,"l":43.39,"c":43.75,"v":667680},{"d":"1999-11-17","o":44.05,"h":44.26,"l":43.78,"c":43.87,"v":338832},{"d":"1999-11-18","o":43.75,"h":43.75,"l":42.67,"c":43.24,"v":517296},{"d":"1999-11-19","o":43.27,"h":43.69,"l":43.27,"c":43.57,"v":312208},{"d":"1999-11-22","o":43.6,"h":43.9,"l":43.6,"c":43.84,"v":176384},{"d":"1999-11-23","o":43.9,"h":43.93,"l":43.51,"c":43.63,"v":100464},{"d":"1999-11-24","o":44.02,"h":44.26,"l":43.78,"c":43.96,"v":217152},{"d":"1999-11-26","o":44.44,"h":44.53,"l":44.29,"c":44.47,"v":127504},{"d":"1999-11-29","o":44.44,"h":44.53,"l":44.26,"c":44.44,"v":138944},{"d":"1999-11-30","o":44.17,"h":44.17,"l":43.27,"c":43.33,"v":169312},{"d":"1999-12-01","o":43.15,"h":43.21,"l":42.88,"c":43.15,"v":224224},{"d":"1999-12-02","o":43.24,"h":43.36,"l":43.06,"c":43.15,"v":55744},{"d":"1999-12-03","o":43.57,"h":43.81,"l":43.57,"c":43.81,"v":313040},{"d":"1999-12-06","o":44.14,"h":44.2,"l":43.57,"c":43.63,"v":132496},{"d":"1999-12-07","o":45.19,"h":45.34,"l":44.89,"c":45.25,"v":366912},{"d":"1999-12-08","o":45.16,"h":45.52,"l":45.16,"c":45.34,"v":279552},{"d":"1999-12-09","o":45.07,"h":45.19,"l":44.77,"c":45.01,"v":333424},{"d":"1999-12-10","o":44.77,"h":44.77,"l":44.23,"c":44.47,"v":174928},{"d":"1999-12-13","o":44.47,"h":44.71,"l":44.41,"c":44.59,"v":97344},{"d":"1999-12-14","o":44.35,"h":44.47,"l":43.75,"c":43.75,"v":227552},{"d":"1999-12-15","o":43.87,"h":44.11,"l":43.54,"c":43.66,"v":242528},{"d":"1999-12-16","o":44.29,"h":44.35,"l":43.48,"c":43.81,"v":118352},{"d":"1999-12-17","o":45.19,"h":45.46,"l":45.01,"c":45.07,"v":334672},{"d":"1999-12-20","o":45.76,"h":46.03,"l":45.37,"c":45.61,"v":390624},{"d":"1999-12-21","o":45.61,"h":45.67,"l":44.95,"c":45.19,"v":660608},{"d":"1999-12-22","o":45.52,"h":45.88,"l":45.52,"c":45.88,"v":141440},{"d":"1999-12-23","o":45.91,"h":46.3,"l":45.85,"c":46.21,"v":218608},{"d":"1999-12-27","o":46.42,"h":46.69,"l":45.79,"c":46.57,"v":138944},{"d":"1999-12-28","o":45.76,"h":45.97,"l":45.55,"c":45.67,"v":102960},{"d":"1999-12-29","o":45.91,"h":45.91,"l":45.46,"c":45.91,"v":93184},{"d":"1999-12-30","o":46.06,"h":46.21,"l":46,"c":46.09,"v":368992},{"d":"1999-12-31","o":46.15,"h":46.21,"l":45.79,"c":45.91,"v":109616},{"d":"2000-01-03","o":46.54,"h":47.24,"l":46.15,"c":47.24,"v":368576},{"d":"2000-01-04","o":46.24,"h":46.45,"l":45.28,"c":45.4,"v":178464},{"d":"2000-01-05","o":45.01,"h":45.07,"l":44.17,"c":44.47,"v":168272},{"d":"2000-01-06","o":44.14,"h":44.14,"l":43.81,"c":43.99,"v":98800},{"d":"2000-01-07","o":45.04,"h":45.4,"l":44.56,"c":45.07,"v":131040},{"d":"2000-01-10","o":44.68,"h":44.71,"l":44.23,"c":44.35,"v":202176},{"d":"2000-01-11","o":43.6,"h":43.81,"l":43.45,"c":43.54,"v":131664},{"d":"2000-01-12","o":42.16,"h":42.49,"l":41.35,"c":41.5,"v":572416},{"d":"2000-01-13","o":41.23,"h":41.74,"l":40.93,"c":41.35,"v":187408},{"d":"2000-01-14","o":41.11,"h":41.29,"l":40.66,"c":41.23,"v":252720},{"d":"2000-01-18","o":39.78,"h":39.99,"l":39.36,"c":39.84,"v":230256},{"d":"2000-01-19","o":38.94,"h":39.12,"l":38.76,"c":38.91,"v":271232},{"d":"2000-01-20","o":38.7,"h":38.85,"l":38.49,"c":38.58,"v":185120},{"d":"2000-01-21","o":38.76,"h":39.18,"l":38.58,"c":38.85,"v":297440},{"d":"2000-01-24","o":38.28,"h":38.28,"l":36.66,"c":36.84,"v":327600},{"d":"2000-01-25","o":37.32,"h":38.34,"l":37.32,"c":37.86,"v":400816},{"d":"2000-01-26","o":37.26,"h":37.65,"l":37.14,"c":37.65,"v":139360},{"d":"2000-01-27","o":37.53,"h":37.74,"l":36.9,"c":37.23,"v":167856},{"d":"2000-01-28","o":36.3,"h":36.66,"l":35.58,"c":35.82,"v":146432},{"d":"2000-01-31","o":35.07,"h":35.22,"l":34.31,"c":34.98,"v":463424},{"d":"2000-02-01","o":34.8,"h":34.8,"l":34.25,"c":34.65,"v":201968},{"d":"2000-02-02","o":35.34,"h":36,"l":34.86,"c":35.91,"v":391248},{"d":"2000-02-03","o":37.29,"h":38.25,"l":37.26,"c":38.04,"v":482144},{"d":"2000-02-04","o":36.69,"h":37.56,"l":36.63,"c":36.9,"v":196144},{"d":"2000-02-07","o":36.09,"h":36.39,"l":35.94,"c":36.12,"v":101712},{"d":"2000-02-08","o":36.09,"h":36.39,"l":35.88,"c":36.12,"v":116480},{"d":"2000-02-09","o":35.61,"h":35.94,"l":35.16,"c":35.34,"v":126256},{"d":"2000-02-10","o":34.62,"h":34.65,"l":33.77,"c":33.92,"v":160160},{"d":"2000-02-11","o":34.59,"h":35.49,"l":34.59,"c":35.01,"v":196768},{"d":"2000-02-14","o":35.43,"h":35.43,"l":34.95,"c":35.13,"v":135616},{"d":"2000-02-15","o":34.62,"h":36.27,"l":34.62,"c":36.27,"v":222768},{"d":"2000-02-16","o":36.39,"h":36.69,"l":36.15,"c":36.27,"v":248768},{"d":"2000-02-17","o":38.19,"h":38.43,"l":37.2,"c":37.89,"v":289536},{"d":"2000-02-18","o":38.1,"h":38.94,"l":38.01,"c":38.34,"v":601328},{"d":"2000-02-22","o":36.75,"h":36.99,"l":36.36,"c":36.99,"v":222560},{"d":"2000-02-23","o":36.09,"h":36.48,"l":35.67,"c":36.21,"v":232752},{"d":"2000-02-24","o":35.16,"h":35.64,"l":35.1,"c":35.4,"v":164112},{"d":"2000-02-25","o":34.68,"h":34.83,"l":33.77,"c":34.13,"v":235664},{"d":"2000-02-28","o":33.59,"h":34.38,"l":33.26,"c":34.38,"v":427648},{"d":"2000-02-29","o":33.68,"h":33.74,"l":33.08,"c":33.47,"v":198640},{"d":"2000-03-01","o":33.38,"h":34.62,"l":32.99,"c":34.13,"v":280800},{"d":"2000-03-02","o":33.68,"h":33.68,"l":32.93,"c":32.99,"v":253552},{"d":"2000-03-03","o":32.57,"h":32.69,"l":31.97,"c":32.3,"v":167440},{"d":"2000-03-06","o":31.28,"h":31.49,"l":30.83,"c":30.89,"v":232128},{"d":"2000-03-07","o":31.28,"h":31.97,"l":30.95,"c":30.95,"v":326768},{"d":"2000-03-08","o":30.98,"h":31.34,"l":30.59,"c":31.34,"v":116896},{"d":"2000-03-09","o":30.29,"h":31.43,"l":30.29,"c":31.4,"v":308256},{"d":"2000-03-10","o":32,"h":32.21,"l":31.43,"c":31.97,"v":332800},{"d":"2000-03-13","o":31.79,"h":32.03,"l":31.37,"c":31.67,"v":197600},{"d":"2000-03-14","o":31.76,"h":32.24,"l":31.25,"c":31.34,"v":194896},{"d":"2000-03-15","o":31.85,"h":32.84,"l":31.85,"c":32.69,"v":265824},{"d":"2000-03-16","o":34.74,"h":37.8,"l":34.74,"c":37.74,"v":395408},{"d":"2000-03-17","o":34.62,"h":36.3,"l":34.5,"c":35.37,"v":352768},{"d":"2000-03-20","o":36.6,"h":36.84,"l":35.88,"c":36.09,"v":332800},{"d":"2000-03-21","o":35.91,"h":36.39,"l":35.88,"c":36.3,"v":394784},{"d":"2000-03-22","o":36.33,"h":36.78,"l":36.27,"c":36.75,"v":186160},{"d":"2000-03-23","o":37.02,"h":38.13,"l":37.02,"c":38.07,"v":253552},{"d":"2000-03-24","o":37.74,"h":38.22,"l":37.59,"c":38.1,"v":193648},{"d":"2000-03-27","o":38.07,"h":38.07,"l":37.26,"c":37.38,"v":186784},{"d":"2000-03-28","o":37.29,"h":37.38,"l":36.78,"c":36.9,"v":339664},{"d":"2000-03-29","o":36.42,"h":36.54,"l":36.06,"c":36.42,"v":89440},{"d":"2000-03-30","o":37.62,"h":38.07,"l":37.5,"c":37.74,"v":312416},{"d":"2000-03-31","o":37.98,"h":38.82,"l":37.98,"c":38.7,"v":250640},{"d":"2000-04-03","o":39.75,"h":41.11,"l":39.75,"c":40.93,"v":359216},{"d":"2000-04-04","o":40.69,"h":40.87,"l":39.78,"c":40.26,"v":477152},{"d":"2000-04-05","o":39.66,"h":40.08,"l":39.3,"c":39.9,"v":254176},{"d":"2000-04-06","o":39.54,"h":40.08,"l":39.36,"c":39.81,"v":144144},{"d":"2000-04-07","o":39.33,"h":39.51,"l":38.46,"c":38.67,"v":137488},{"d":"2000-04-10","o":39.42,"h":39.9,"l":39.18,"c":39.39,"v":227344},{"d":"2000-04-11","o":40.81,"h":41.11,"l":40.53,"c":40.72,"v":172848},{"d":"2000-04-12","o":40.75,"h":41.11,"l":40.38,"c":40.53,"v":111904},{"d":"2000-04-13","o":39.84,"h":39.87,"l":39.3,"c":39.54,"v":222560},{"d":"2000-04-14","o":39.42,"h":39.78,"l":38.7,"c":38.7,"v":250640},{"d":"2000-04-17","o":38.46,"h":38.85,"l":38.04,"c":38.73,"v":234208},{"d":"2000-04-18","o":37.86,"h":38.04,"l":37.53,"c":37.62,"v":147056},{"d":"2000-04-19","o":36.54,"h":36.66,"l":36.24,"c":36.24,"v":138944},{"d":"2000-04-20","o":36.36,"h":36.51,"l":35.97,"c":36.3,"v":210288},{"d":"2000-04-24","o":35.82,"h":36.24,"l":35.82,"c":36.12,"v":96928},{"d":"2000-04-25","o":36.12,"h":36.42,"l":36.03,"c":36.42,"v":216112},{"d":"2000-04-26","o":36.72,"h":36.84,"l":35.97,"c":36.12,"v":132912},{"d":"2000-04-27","o":35.52,"h":35.82,"l":34.83,"c":35.1,"v":339040},{"d":"2000-04-28","o":34.62,"h":34.86,"l":34.22,"c":34.8,"v":437840},{"d":"2000-05-01","o":34.13,"h":34.74,"l":34.01,"c":34.74,"v":266032},{"d":"2000-05-02","o":34.04,"h":34.04,"l":33.17,"c":33.17,"v":184704},{"d":"2000-05-03","o":33.62,"h":33.65,"l":32.93,"c":33.32,"v":157872},{"d":"2000-05-04","o":33.83,"h":33.86,"l":33.11,"c":33.47,"v":208208},{"d":"2000-05-05","o":33.65,"h":34.01,"l":33.62,"c":34.01,"v":224432},{"d":"2000-05-08","o":34.04,"h":34.25,"l":33.86,"c":34.25,"v":136864},{"d":"2000-05-09","o":34.98,"h":35.22,"l":34.86,"c":34.98,"v":176176},{"d":"2000-05-10","o":35.4,"h":35.4,"l":35.04,"c":35.07,"v":148096},{"d":"2000-05-11","o":34.62,"h":34.8,"l":34.25,"c":34.8,"v":106288},{"d":"2000-05-12","o":34.53,"h":35.28,"l":34.53,"c":35.16,"v":198016},{"d":"2000-05-15","o":35.55,"h":35.76,"l":35.52,"c":35.73,"v":157664},{"d":"2000-05-16","o":35.61,"h":35.88,"l":35.52,"c":35.61,"v":58032},{"d":"2000-05-17","o":34.59,"h":34.62,"l":34.01,"c":34.34,"v":217984},{"d":"2000-05-18","o":34.95,"h":35.16,"l":34.62,"c":34.74,"v":128960},{"d":"2000-05-19","o":35.25,"h":35.76,"l":35.19,"c":35.49,"v":130416},{"d":"2000-05-22","o":36.45,"h":36.6,"l":35.85,"c":36.18,"v":142480},{"d":"2000-05-23","o":36.18,"h":36.18,"l":35.61,"c":35.7,"v":78208},{"d":"2000-05-24","o":34.83,"h":34.98,"l":34.74,"c":34.92,"v":196352},{"d":"2000-05-25","o":35.04,"h":35.04,"l":34.13,"c":34.31,"v":168480},{"d":"2000-05-26","o":34.65,"h":35.46,"l":34.65,"c":35.4,"v":92560},{"d":"2000-05-30","o":36.12,"h":36.36,"l":35.7,"c":36.12,"v":118768},{"d":"2000-05-31","o":35.04,"h":35.04,"l":34.25,"c":34.74,"v":142376},{"d":"2000-06-01","o":34.74,"h":35.1,"l":34.56,"c":35.1,"v":159016},{"d":"2000-06-02","o":35.1,"h":35.82,"l":35.1,"c":35.34,"v":329160},{"d":"2000-06-05","o":35.04,"h":35.52,"l":34.86,"c":35.34,"v":153504},{"d":"2000-06-06","o":35.1,"h":35.34,"l":34.92,"c":35.1,"v":60528},{"d":"2000-06-07","o":35.1,"h":36.18,"l":35.04,"c":36,"v":141440},{"d":"2000-06-08","o":35.64,"h":35.64,"l":35.1,"c":35.22,"v":59696},{"d":"2000-06-09","o":34.74,"h":34.98,"l":34.56,"c":34.56,"v":67704},{"d":"2000-06-12","o":34.56,"h":35.04,"l":34.56,"c":34.74,"v":75296},{"d":"2000-06-13","o":34.56,"h":34.98,"l":34.44,"c":34.86,"v":75608},{"d":"2000-06-14","o":34.92,"h":35.28,"l":34.8,"c":34.8,"v":135408},{"d":"2000-06-15","o":37.14,"h":38.28,"l":37.14,"c":37.5,"v":421304},{"d":"2000-06-16","o":37.56,"h":37.86,"l":36.72,"c":36.72,"v":204360},{"d":"2000-06-19","o":36.3,"h":36.42,"l":35.94,"c":36.36,"v":100048},{"d":"2000-06-20","o":34.98,"h":35.04,"l":34.5,"c":34.5,"v":374608},{"d":"2000-06-21","o":33.65,"h":34.13,"l":33.41,"c":33.71,"v":576472},{"d":"2000-06-22","o":34.62,"h":34.86,"l":34.25,"c":34.25,"v":235560},{"d":"2000-06-23","o":34.92,"h":35.34,"l":34.92,"c":34.92,"v":128752},{"d":"2000-06-26","o":34.74,"h":34.74,"l":34.25,"c":34.31,"v":87776},{"d":"2000-06-27","o":34.31,"h":35.04,"l":34.31,"c":34.8,"v":70200},{"d":"2000-06-28","o":34.25,"h":34.56,"l":33.95,"c":34.44,"v":86008},{"d":"2000-06-29","o":33.65,"h":33.65,"l":33.41,"c":33.53,"v":156312},{"d":"2000-06-30","o":34.31,"h":34.86,"l":34.19,"c":34.25,"v":141024},{"d":"2000-07-03","o":33.29,"h":33.59,"l":33.29,"c":33.53,"v":33488},{"d":"2000-07-05","o":34.5,"h":34.86,"l":34.38,"c":34.38,"v":107432},{"d":"2000-07-06","o":33.65,"h":33.95,"l":33.65,"c":33.83,"v":74880},{"d":"2000-07-07","o":33.29,"h":34.07,"l":33.29,"c":34.07,"v":159744},{"d":"2000-07-10","o":34.01,"h":34.25,"l":33.83,"c":34.01,"v":64896},{"d":"2000-07-11","o":34.92,"h":35.58,"l":34.92,"c":35.28,"v":136448},{"d":"2000-07-12","o":36,"h":36.24,"l":35.34,"c":35.76,"v":175032},{"d":"2000-07-13","o":35.34,"h":35.46,"l":34.98,"c":35.16,"v":127608},{"d":"2000-07-14","o":34.31,"h":34.8,"l":34.19,"c":34.74,"v":107640},{"d":"2000-07-17","o":35.1,"h":35.4,"l":34.86,"c":35.22,"v":189488},{"d":"2000-07-18","o":35.7,"h":35.76,"l":35.1,"c":35.1,"v":214760},{"d":"2000-07-19","o":35.22,"h":35.46,"l":34.86,"c":34.98,"v":139152},{"d":"2000-07-20","o":36.12,"h":36.72,"l":36.12,"c":36.66,"v":226200},{"d":"2000-07-21","o":36.72,"h":36.96,"l":36.48,"c":36.84,"v":141544},{"d":"2000-07-24","o":37.32,"h":37.38,"l":36.84,"c":37.02,"v":178152},{"d":"2000-07-25","o":37.8,"h":37.92,"l":37.5,"c":37.68,"v":160056},{"d":"2000-07-26","o":38.1,"h":38.34,"l":38.04,"c":38.1,"v":115856},{"d":"2000-07-27","o":37.68,"h":37.92,"l":37.38,"c":37.68,"v":121784},{"d":"2000-07-28","o":36.54,"h":36.9,"l":36.54,"c":36.66,"v":92560},{"d":"2000-07-31","o":36.54,"h":37.14,"l":36.18,"c":37.02,"v":170768},{"d":"2000-08-01","o":36.3,"h":36.36,"l":35.76,"c":35.94,"v":90064},{"d":"2000-08-02","o":35.82,"h":36,"l":35.64,"c":35.94,"v":58136},{"d":"2000-08-03","o":35.82,"h":36.18,"l":35.52,"c":36.06,"v":124072},{"d":"2000-08-04","o":37.32,"h":37.44,"l":37.02,"c":37.08,"v":130312},{"d":"2000-08-07","o":38.22,"h":38.4,"l":38.1,"c":38.4,"v":128856},{"d":"2000-08-08","o":37.74,"h":37.74,"l":37.14,"c":37.32,"v":90584},{"d":"2000-08-09","o":37.2,"h":37.38,"l":36.6,"c":37.08,"v":82264},{"d":"2000-08-10","o":36.6,"h":36.66,"l":35.94,"c":36.12,"v":82576},{"d":"2000-08-11","o":37.8,"h":38.1,"l":37.38,"c":37.68,"v":135512},{"d":"2000-08-14","o":37.74,"h":39.42,"l":37.62,"c":39.42,"v":125528},{"d":"2000-08-15","o":38.28,"h":38.58,"l":38.16,"c":38.46,"v":299208},{"d":"2000-08-16","o":38.58,"h":39.18,"l":38.4,"c":39,"v":177944},{"d":"2000-08-17","o":39.48,"h":39.84,"l":39.42,"c":39.66,"v":170872},{"d":"2000-08-18","o":37.74,"h":38.1,"l":37.5,"c":37.92,"v":112216},{"d":"2000-08-21","o":37.74,"h":38.16,"l":37.74,"c":37.98,"v":94328},{"d":"2000-08-22","o":37.62,"h":37.74,"l":37.38,"c":37.68,"v":53456},{"d":"2000-08-23","o":38.34,"h":38.88,"l":38.22,"c":38.7,"v":150904},{"d":"2000-08-24","o":39.78,"h":39.96,"l":39.24,"c":39.36,"v":196768},{"d":"2000-08-25","o":38.52,"h":38.82,"l":38.1,"c":38.1,"v":101816},{"d":"2000-08-28","o":38.94,"h":39.18,"l":38.52,"c":38.76,"v":117104},{"d":"2000-08-29","o":38.88,"h":39.12,"l":38.22,"c":38.4,"v":100880},{"d":"2000-08-30","o":37.98,"h":38.34,"l":37.74,"c":38.34,"v":92976},{"d":"2000-08-31","o":37.62,"h":37.86,"l":37.5,"c":37.74,"v":84136},{"d":"2000-09-01","o":37.98,"h":38.1,"l":37.5,"c":37.92,"v":102128},{"d":"2000-09-05","o":35.58,"h":36.72,"l":35.52,"c":36.66,"v":162448},{"d":"2000-09-06","o":36.48,"h":36.48,"l":35.82,"c":35.88,"v":131248},{"d":"2000-09-07","o":36.12,"h":36.18,"l":35.82,"c":36,"v":84032},{"d":"2000-09-08","o":35.82,"h":36.3,"l":35.58,"c":36.18,"v":103688},{"d":"2000-09-11","o":35.88,"h":35.88,"l":35.22,"c":35.52,"v":70616},{"d":"2000-09-12","o":35.28,"h":35.4,"l":35.04,"c":35.22,"v":92976},{"d":"2000-09-13","o":34.74,"h":35.04,"l":34.62,"c":34.86,"v":78104},{"d":"2000-09-14","o":34.31,"h":34.38,"l":33.89,"c":34.07,"v":105248},{"d":"2000-09-15","o":33.65,"h":33.65,"l":32.69,"c":32.93,"v":327808},{"d":"2000-09-18","o":31.85,"h":32.21,"l":31.73,"c":31.79,"v":175136},{"d":"2000-09-19","o":32.63,"h":32.93,"l":32.33,"c":32.45,"v":71448},{"d":"2000-09-20","o":32.69,"h":32.87,"l":32.03,"c":32.21,"v":80496},{"d":"2000-09-21","o":32.39,"h":32.39,"l":31.73,"c":32.09,"v":73424},{"d":"2000-09-22","o":33.29,"h":33.89,"l":33.23,"c":33.77,"v":117416},{"d":"2000-09-25","o":34.44,"h":34.62,"l":34.13,"c":34.25,"v":107016},{"d":"2000-09-26","o":34.86,"h":35.04,"l":34.38,"c":34.38,"v":89232},{"d":"2000-09-27","o":35.64,"h":35.64,"l":35.1,"c":35.46,"v":927680},{"d":"2000-09-28","o":35.58,"h":36,"l":35.4,"c":35.88,"v":617448},{"d":"2000-09-29","o":35.34,"h":36.06,"l":35.34,"c":35.7,"v":137176},{"d":"2000-10-02","o":36.6,"h":36.96,"l":36.54,"c":36.84,"v":177008},{"d":"2000-10-03","o":36.06,"h":36.3,"l":35.94,"c":36,"v":180336},{"d":"2000-10-04","o":36.42,"h":36.78,"l":36.36,"c":36.72,"v":118560},{"d":"2000-10-05","o":36.66,"h":36.9,"l":36.54,"c":36.84,"v":766792},{"d":"2000-10-06","o":36.6,"h":36.78,"l":36.3,"c":36.54,"v":140400},{"d":"2000-10-09","o":36.66,"h":36.66,"l":36.06,"c":36.54,"v":124072},{"d":"2000-10-10","o":36.54,"h":36.72,"l":36.3,"c":36.54,"v":117728},{"d":"2000-10-11","o":36.54,"h":36.9,"l":36.06,"c":36.36,"v":243880},{"d":"2000-10-12","o":36.54,"h":36.72,"l":35.58,"c":35.58,"v":437216},{"d":"2000-10-13","o":35.64,"h":36.06,"l":35.46,"c":35.7,"v":309608},{"d":"2000-10-16","o":34.92,"h":35.1,"l":34.68,"c":34.92,"v":114712},{"d":"2000-10-17","o":35.1,"h":35.4,"l":34.92,"c":35.22,"v":88712},{"d":"2000-10-18","o":34.62,"h":34.92,"l":34.01,"c":34.44,"v":148096},{"d":"2000-10-19","o":35.04,"h":35.46,"l":34.98,"c":35.46,"v":133016},{"d":"2000-10-20","o":35.94,"h":36.42,"l":35.82,"c":36.18,"v":112424},{"d":"2000-10-23","o":36.24,"h":36.54,"l":35.88,"c":36.12,"v":123760},{"d":"2000-10-24","o":36.48,"h":36.84,"l":36.48,"c":36.72,"v":122408},{"d":"2000-10-25","o":36.36,"h":36.72,"l":36.24,"c":36.36,"v":112008},{"d":"2000-10-26","o":37.14,"h":37.5,"l":37.14,"c":37.38,"v":156416},{"d":"2000-10-27","o":38.04,"h":38.4,"l":37.98,"c":38.28,"v":124592},{"d":"2000-10-30","o":38.22,"h":38.4,"l":37.92,"c":38.1,"v":175136},{"d":"2000-10-31","o":37.98,"h":38.82,"l":37.92,"c":38.82,"v":163800},{"d":"2000-11-01","o":38.7,"h":39.42,"l":38.28,"c":39,"v":149032},{"d":"2000-11-02","o":38.58,"h":39.12,"l":38.58,"c":39.06,"v":179816},{"d":"2000-11-03","o":38.94,"h":39.78,"l":38.46,"c":39.18,"v":186576},{"d":"2000-11-06","o":39.78,"h":39.78,"l":39.12,"c":39.48,"v":90792},{"d":"2000-11-07","o":39.18,"h":39.36,"l":39,"c":39.24,"v":98800},{"d":"2000-11-08","o":39.48,"h":39.78,"l":39.18,"c":39.72,"v":250432},{"d":"2000-11-09","o":37.98,"h":38.46,"l":37.62,"c":38.1,"v":177840},{"d":"2000-11-10","o":37.32,"h":38.04,"l":37.32,"c":37.74,"v":53560},{"d":"2000-11-13","o":37.92,"h":37.92,"l":37.26,"c":37.38,"v":93392},{"d":"2000-11-14","o":37.68,"h":38.4,"l":37.62,"c":38.4,"v":72904},{"d":"2000-11-15","o":38.4,"h":38.46,"l":37.86,"c":37.86,"v":133536},{"d":"2000-11-16","o":38.04,"h":38.34,"l":37.92,"c":38.16,"v":73632},{"d":"2000-11-17","o":39.24,"h":39.36,"l":38.88,"c":39.06,"v":180232},{"d":"2000-11-20","o":39.18,"h":39.66,"l":38.82,"c":39.24,"v":141856},{"d":"2000-11-21","o":39.36,"h":39.48,"l":38.94,"c":39.12,"v":116896},{"d":"2000-11-22","o":38.46,"h":38.7,"l":37.98,"c":37.98,"v":140608},{"d":"2000-11-24","o":38.76,"h":39,"l":38.4,"c":38.58,"v":96512},{"d":"2000-11-27","o":39.06,"h":39.54,"l":38.94,"c":39.24,"v":76648},{"d":"2000-11-28","o":39.42,"h":39.66,"l":38.88,"c":39,"v":153296},{"d":"2000-11-29","o":39.78,"h":39.84,"l":39.06,"c":39.42,"v":123240},{"d":"2000-11-30","o":39.6,"h":40.2,"l":39.06,"c":39.06,"v":132808},{"d":"2000-12-01","o":39.72,"h":40.14,"l":39.54,"c":39.9,"v":96512},{"d":"2000-12-04","o":40.75,"h":40.99,"l":40.32,"c":40.44,"v":171080},{"d":"2000-12-05","o":41.17,"h":41.35,"l":40.75,"c":41.23,"v":110760},{"d":"2000-12-06","o":40.38,"h":40.75,"l":40.14,"c":40.75,"v":217464},{"d":"2000-12-07","o":40.87,"h":41.23,"l":40.62,"c":41.11,"v":203112},{"d":"2000-12-08","o":41.23,"h":41.35,"l":40.26,"c":40.62,"v":525512},{"d":"2000-12-11","o":40.2,"h":40.87,"l":40.14,"c":40.75,"v":365560},{"d":"2000-12-12","o":39.48,"h":40.26,"l":39.48,"c":40.02,"v":112736},{"d":"2000-12-13","o":39.72,"h":39.72,"l":39.12,"c":39.36,"v":136136},{"d":"2000-12-14","o":39.78,"h":39.84,"l":39.3,"c":39.54,"v":301288},{"d":"2000-12-15","o":38.7,"h":38.7,"l":37.68,"c":37.74,"v":286208},{"d":"2000-12-18","o":38.94,"h":39.12,"l":38.58,"c":39,"v":117728},{"d":"2000-12-19","o":38.82,"h":39.36,"l":38.58,"c":38.7,"v":282152},{"d":"2000-12-20","o":37.5,"h":38.4,"l":37.14,"c":37.92,"v":117624},{"d":"2000-12-21","o":37.98,"h":38.34,"l":37.74,"c":37.92,"v":100568},{"d":"2000-12-22","o":38.94,"h":39.18,"l":38.64,"c":38.7,"v":103584},{"d":"2000-12-26","o":38.58,"h":39.18,"l":38.22,"c":39.06,"v":87672},{"d":"2000-12-27","o":39.48,"h":40.02,"l":39.42,"c":39.96,"v":106184},{"d":"2000-12-28","o":39.6,"h":39.9,"l":39.06,"c":39.66,"v":95992},{"d":"2000-12-29","o":39.9,"h":40.2,"l":39.42,"c":39.84,"v":81016},{"d":"2001-01-02","o":39.9,"h":40.08,"l":39.48,"c":39.66,"v":122096},{"d":"2001-01-03","o":39.42,"h":39.96,"l":39.24,"c":39.96,"v":208728},{"d":"2001-01-04","o":37.02,"h":38.34,"l":37.02,"c":37.44,"v":314080},{"d":"2001-01-05","o":36.84,"h":37.5,"l":36.72,"c":36.78,"v":180752},{"d":"2001-01-08","o":36.6,"h":36.72,"l":36.18,"c":36.6,"v":109512},{"d":"2001-01-09","o":36.6,"h":37.08,"l":36.54,"c":37.02,"v":102232},{"d":"2001-01-10","o":37.44,"h":37.68,"l":36.84,"c":37.2,"v":82264},{"d":"2001-01-11","o":37.32,"h":38.4,"l":37.32,"c":38.04,"v":182312},{"d":"2001-01-12","o":37.02,"h":37.32,"l":36.84,"c":36.9,"v":176696},{"d":"2001-01-16","o":36.06,"h":36.18,"l":35.64,"c":36.18,"v":160888},{"d":"2001-01-17","o":36.36,"h":37.02,"l":36.18,"c":36.84,"v":177112},{"d":"2001-01-18","o":35.94,"h":36.72,"l":35.82,"c":36.3,"v":94536},{"d":"2001-01-19","o":35.58,"h":35.58,"l":34.38,"c":34.62,"v":203632},{"d":"2001-01-22","o":34.56,"h":35.28,"l":34.44,"c":35.28,"v":229944},{"d":"2001-01-23","o":35.88,"h":36.78,"l":35.7,"c":36.78,"v":169520},{"d":"2001-01-24","o":36.84,"h":36.84,"l":36.06,"c":36.3,"v":91832},{"d":"2001-01-25","o":35.82,"h":36.42,"l":35.64,"c":36.3,"v":140400},{"d":"2001-01-26","o":36.78,"h":37.38,"l":36.72,"c":37.02,"v":110552},{"d":"2001-01-29","o":36.9,"h":37.25,"l":36.54,"c":36.6,"v":205712},{"d":"2001-01-30","o":36.38,"h":36.72,"l":36.08,"c":36.64,"v":180752},{"d":"2001-01-31","o":35.91,"h":36.23,"l":35.62,"c":35.91,"v":80288},{"d":"2001-02-01","o":36.3,"h":36.3,"l":35.77,"c":36.14,"v":88920},{"d":"2001-02-02","o":35.82,"h":35.83,"l":35.55,"c":35.82,"v":105768},{"d":"2001-02-05","o":36.6,"h":37.16,"l":36.58,"c":36.83,"v":132184},{"d":"2001-02-06","o":37.12,"h":37.42,"l":36.99,"c":37.12,"v":202280},{"d":"2001-02-07","o":36.81,"h":36.91,"l":36.48,"c":36.73,"v":113776},{"d":"2001-02-08","o":35.74,"h":35.74,"l":35.29,"c":35.58,"v":214864},{"d":"2001-02-09","o":35.5,"h":35.98,"l":35.5,"c":35.72,"v":58344},{"d":"2001-02-12","o":35.28,"h":36.25,"l":35.19,"c":36.12,"v":174616},{"d":"2001-02-13","o":35.38,"h":35.38,"l":34.66,"c":34.83,"v":178152},{"d":"2001-02-14","o":34.62,"h":34.68,"l":34.13,"c":34.33,"v":152152},{"d":"2001-02-15","o":34.13,"h":34.3,"l":33.66,"c":34.17,"v":140088},{"d":"2001-02-16","o":33.46,"h":34.06,"l":33.08,"c":33.85,"v":179920},{"d":"2001-02-20","o":32.45,"h":32.55,"l":31.97,"c":32.07,"v":186576},{"d":"2001-02-21","o":31.39,"h":31.97,"l":31.32,"c":31.73,"v":198952},{"d":"2001-02-22","o":31.39,"h":31.43,"l":30.88,"c":31.3,"v":138944},{"d":"2001-02-23","o":30.07,"h":30.91,"l":30.07,"c":30.91,"v":139256},{"d":"2001-02-26","o":31.12,"h":31.74,"l":31.11,"c":31.66,"v":72280},{"d":"2001-02-27","o":32.73,"h":33.14,"l":32.38,"c":32.69,"v":208208},{"d":"2001-02-28","o":33.75,"h":33.99,"l":33.41,"c":33.59,"v":208624},{"d":"2001-03-01","o":33.89,"h":34.06,"l":33.18,"c":33.64,"v":151736},{"d":"2001-03-02","o":32.98,"h":33.64,"l":32.98,"c":33.46,"v":107432},{"d":"2001-03-05","o":32.55,"h":32.79,"l":32.16,"c":32.69,"v":143416},{"d":"2001-03-06","o":32.12,"h":32.87,"l":32.02,"c":32.84,"v":191256},{"d":"2001-03-07","o":32.07,"h":32.15,"l":31.59,"c":32.15,"v":156208},{"d":"2001-03-08","o":31.73,"h":32.07,"l":31.52,"c":31.78,"v":150384},{"d":"2001-03-09","o":32.31,"h":32.5,"l":31.78,"c":31.78,"v":102336},{"d":"2001-03-12","o":30.91,"h":31.04,"l":30.48,"c":30.48,"v":137800},{"d":"2001-03-13","o":30.48,"h":30.86,"l":30.1,"c":30.77,"v":121368},{"d":"2001-03-14","o":29.38,"h":29.81,"l":29.25,"c":29.28,"v":172952},{"d":"2001-03-15","o":29.55,"h":29.76,"l":29.33,"c":29.71,"v":185536},{"d":"2001-03-16","o":28.85,"h":28.85,"l":27.88,"c":28.27,"v":220480},{"d":"2001-03-19","o":27.31,"h":28.03,"l":27.12,"c":28.03,"v":211640},{"d":"2001-03-20","o":28.46,"h":28.94,"l":27.64,"c":27.77,"v":166504},{"d":"2001-03-21","o":27.77,"h":28.08,"l":27.22,"c":27.26,"v":143416},{"d":"2001-03-22","o":26.44,"h":26.44,"l":24.92,"c":26.28,"v":226928},{"d":"2001-03-23","o":27.26,"h":27.4,"l":26.92,"c":27.08,"v":160160},{"d":"2001-03-26","o":27.93,"h":28.61,"l":27.9,"c":28.29,"v":152464},{"d":"2001-03-27","o":28.24,"h":29.04,"l":28.22,"c":28.85,"v":180440},{"d":"2001-03-28","o":27.93,"h":28.12,"l":27.64,"c":28.07,"v":130520},{"d":"2001-03-29","o":27.35,"h":28.07,"l":27.16,"c":27.55,"v":135928},{"d":"2001-03-30","o":28.46,"h":28.51,"l":27.74,"c":28.12,"v":177424},{"d":"2001-04-02","o":27.93,"h":28.73,"l":27.93,"c":28.14,"v":143208},{"d":"2001-04-03","o":26.94,"h":27.02,"l":26.49,"c":26.62,"v":172744},{"d":"2001-04-04","o":26.76,"h":27.19,"l":26.44,"c":26.81,"v":180960},{"d":"2001-04-05","o":27.84,"h":28.41,"l":27.84,"c":28.39,"v":115232},{"d":"2001-04-06","o":28.63,"h":29.2,"l":28.57,"c":28.61,"v":239408},{"d":"2001-04-09","o":29.97,"h":30.38,"l":29.71,"c":30,"v":469872},{"d":"2001-04-10","o":29.95,"h":30.18,"l":29.57,"c":29.77,"v":143832},{"d":"2001-04-11","o":29.48,"h":29.71,"l":29.17,"c":29.25,"v":372944},{"d":"2001-04-12","o":29.75,"h":30.05,"l":29.38,"c":29.5,"v":116584},{"d":"2001-04-16","o":29.26,"h":29.66,"l":29.04,"c":29.38,"v":131248},{"d":"2001-04-17","o":29.04,"h":30.19,"l":29.04,"c":30.17,"v":91832},{"d":"2001-04-18","o":30.82,"h":31.9,"l":30.29,"c":31.23,"v":218608},{"d":"2001-04-19","o":31.15,"h":31.27,"l":30.87,"c":31.13,"v":212160},{"d":"2001-04-20","o":31.13,"h":31.22,"l":30.87,"c":31.22,"v":85072},{"d":"2001-04-23","o":30.06,"h":30.28,"l":29.82,"c":29.82,"v":74256},{"d":"2001-04-24","o":30.73,"h":30.87,"l":30.12,"c":30.4,"v":77792},{"d":"2001-04-25","o":30.87,"h":31.54,"l":30.77,"c":31.54,"v":133432},{"d":"2001-04-26","o":32.17,"h":32.4,"l":31.83,"c":31.83,"v":95784},{"d":"2001-04-27","o":32.4,"h":32.45,"l":32.1,"c":32.15,"v":64168},{"d":"2001-04-30","o":32.15,"h":32.62,"l":32.02,"c":32.62,"v":118976},{"d":"2001-05-01","o":31.83,"h":32.12,"l":31.77,"c":32.12,"v":187408},{"d":"2001-05-02","o":32.12,"h":32.77,"l":32.12,"c":32.77,"v":150280},{"d":"2001-05-03","o":30.62,"h":30.78,"l":30.14,"c":30.42,"v":193752},{"d":"2001-05-04","o":30.19,"h":30.19,"l":29.49,"c":30.09,"v":186680},{"d":"2001-05-07","o":30.29,"h":30.29,"l":29.78,"c":29.95,"v":148096},{"d":"2001-05-08","o":29.18,"h":29.52,"l":28.94,"c":29.45,"v":128648},{"d":"2001-05-09","o":28.46,"h":28.89,"l":28.37,"c":28.89,"v":234728},{"d":"2001-05-10","o":29.47,"h":29.81,"l":29.35,"c":29.66,"v":131456},{"d":"2001-05-11","o":29.81,"h":29.86,"l":29.39,"c":29.57,"v":114192},{"d":"2001-05-14","o":28.94,"h":29.22,"l":28.89,"c":29.13,"v":100984},{"d":"2001-05-15","o":28.99,"h":29.4,"l":28.85,"c":29.02,"v":139360},{"d":"2001-05-16","o":29.18,"h":29.57,"l":29.05,"c":29.39,"v":166816},{"d":"2001-05-17","o":29.4,"h":29.66,"l":29.18,"c":29.31,"v":126568},{"d":"2001-05-18","o":28.99,"h":29.44,"l":28.88,"c":29.23,"v":88296},{"d":"2001-05-21","o":28.65,"h":28.96,"l":28.52,"c":28.7,"v":89856},{"d":"2001-05-22","o":29.04,"h":29.18,"l":28.46,"c":28.62,"v":64792},{"d":"2001-05-23","o":27.98,"h":28.35,"l":27.77,"c":28.07,"v":138320},{"d":"2001-05-24","o":27.84,"h":28.21,"l":27.79,"c":27.85,"v":58136},{"d":"2001-05-25","o":27.26,"h":27.4,"l":26.93,"c":27.4,"v":115648},{"d":"2001-05-29","o":26.73,"h":27.17,"l":26.73,"c":27.07,"v":184080},{"d":"2001-05-30","o":26.3,"h":26.3,"l":25.58,"c":25.74,"v":206960},{"d":"2001-05-31","o":25.6,"h":25.86,"l":25.57,"c":25.74,"v":358592},{"d":"2001-06-01","o":25.74,"h":25.96,"l":25.38,"c":25.58,"v":178672},{"d":"2001-06-04","o":25.72,"h":26.06,"l":25.62,"c":25.91,"v":193024},{"d":"2001-06-05","o":26.92,"h":27.57,"l":26.92,"c":27.44,"v":190008},{"d":"2001-06-06","o":27.75,"h":27.82,"l":26.92,"c":27.17,"v":187928},{"d":"2001-06-07","o":27.13,"h":27.52,"l":27.13,"c":27.24,"v":95368},{"d":"2001-06-08","o":27.21,"h":27.21,"l":27.08,"c":27.16,"v":51584},{"d":"2001-06-11","o":27.32,"h":27.46,"l":26.92,"c":26.97,"v":106184},{"d":"2001-06-12","o":26.83,"h":27.12,"l":26.44,"c":26.93,"v":99736},{"d":"2001-06-13","o":27.16,"h":27.64,"l":26.99,"c":27.08,"v":110760},{"d":"2001-06-14","o":26.76,"h":27.08,"l":26.73,"c":26.81,"v":76024},{"d":"2001-06-15","o":26.2,"h":26.44,"l":26.11,"c":26.15,"v":127192},{"d":"2001-06-18","o":26.93,"h":27.02,"l":26.45,"c":26.83,"v":146328},{"d":"2001-06-19","o":26.88,"h":26.88,"l":26.16,"c":26.3,"v":118456},{"d":"2001-06-20","o":25.87,"h":26.33,"l":25.82,"c":26.27,"v":192088},{"d":"2001-06-21","o":26.39,"h":26.68,"l":26.2,"c":26.58,"v":200512},{"d":"2001-06-22","o":26.44,"h":26.96,"l":26.44,"c":26.83,"v":199576},{"d":"2001-06-25","o":26.75,"h":27.01,"l":26.67,"c":26.79,"v":93704},{"d":"2001-06-26","o":26.83,"h":26.94,"l":26.57,"c":26.71,"v":55536},{"d":"2001-06-27","o":26.85,"h":27,"l":26.54,"c":26.63,"v":91000},{"d":"2001-06-28","o":26.17,"h":26.4,"l":26.01,"c":26.17,"v":104520},{"d":"2001-06-29","o":27.02,"h":27.36,"l":27.02,"c":27.31,"v":244504},{"d":"2001-07-02","o":27.6,"h":27.88,"l":27.36,"c":27.4,"v":157040},{"d":"2001-07-03","o":27.26,"h":27.41,"l":26.92,"c":27.17,"v":232752},{"d":"2001-07-05","o":27.12,"h":27.26,"l":26.98,"c":27.07,"v":217048},{"d":"2001-07-06","o":26.3,"h":26.83,"l":26.01,"c":26.83,"v":144976},{"d":"2001-07-09","o":26.22,"h":26.79,"l":26.16,"c":26.66,"v":249912},{"d":"2001-07-10","o":27.16,"h":27.38,"l":26.51,"c":26.54,"v":352664},{"d":"2001-07-11","o":26.74,"h":26.92,"l":26.23,"c":26.39,"v":256256},{"d":"2001-07-12","o":26.11,"h":26.59,"l":25.79,"c":26.49,"v":269048},{"d":"2001-07-13","o":25.79,"h":26.38,"l":25.79,"c":26.36,"v":152568},{"d":"2001-07-16","o":26.28,"h":26.28,"l":25.87,"c":25.96,"v":69160},{"d":"2001-07-17","o":25.74,"h":26.42,"l":25.74,"c":26.42,"v":102752},{"d":"2001-07-18","o":25.25,"h":26.01,"l":25.25,"c":25.84,"v":147264},{"d":"2001-07-19","o":25.94,"h":26.19,"l":25.6,"c":25.91,"v":102336},{"d":"2001-07-20","o":25.79,"h":26.12,"l":25.76,"c":25.91,"v":97448},{"d":"2001-07-23","o":26.22,"h":26.39,"l":25.97,"c":25.99,"v":198744},{"d":"2001-07-24","o":26.16,"h":26.49,"l":26.06,"c":26.09,"v":135616},{"d":"2001-07-25","o":26.04,"h":26.04,"l":25.51,"c":25.78,"v":113880},{"d":"2001-07-26","o":25.56,"h":25.82,"l":25.14,"c":25.67,"v":200200},{"d":"2001-07-27","o":25.92,"h":26.08,"l":25.79,"c":25.96,"v":85176},{"d":"2001-07-30","o":26.4,"h":26.54,"l":26.08,"c":26.13,"v":119080},{"d":"2001-07-31","o":26.67,"h":27.06,"l":26.63,"c":26.71,"v":138216},{"d":"2001-08-01","o":27.26,"h":27.38,"l":26.97,"c":27.12,"v":123968},{"d":"2001-08-02","o":27.42,"h":27.55,"l":26.88,"c":26.94,"v":155688},{"d":"2001-08-03","o":27.24,"h":27.4,"l":26.97,"c":27.07,"v":103688},{"d":"2001-08-06","o":27.08,"h":27.49,"l":26.9,"c":27.02,"v":83720},{"d":"2001-08-07","o":27.38,"h":27.63,"l":27.24,"c":27.41,"v":195520},{"d":"2001-08-08","o":27.5,"h":27.5,"l":26.83,"c":26.98,"v":80184},{"d":"2001-08-09","o":28.02,"h":28.46,"l":27.79,"c":28.33,"v":283712},{"d":"2001-08-10","o":29.38,"h":29.62,"l":28.85,"c":29.31,"v":342472},{"d":"2001-08-13","o":29.53,"h":29.75,"l":29.33,"c":29.5,"v":155480},{"d":"2001-08-14","o":30.48,"h":30.76,"l":30.39,"c":30.43,"v":307424},{"d":"2001-08-15","o":30.62,"h":30.67,"l":29.95,"c":30.24,"v":180128},{"d":"2001-08-16","o":29.28,"h":29.77,"l":29.18,"c":29.73,"v":80600},{"d":"2001-08-17","o":29.07,"h":29.28,"l":28.65,"c":29.09,"v":124592},{"d":"2001-08-20","o":28.88,"h":29.71,"l":28.61,"c":29.47,"v":197704},{"d":"2001-08-21","o":29.29,"h":30.22,"l":29.04,"c":29.04,"v":126672},{"d":"2001-08-22","o":29.25,"h":29.66,"l":29.25,"c":29.5,"v":121368},{"d":"2001-08-23","o":29.28,"h":29.71,"l":29.19,"c":29.52,"v":92664},{"d":"2001-08-24","o":29.62,"h":30.04,"l":29.52,"c":29.9,"v":99944},{"d":"2001-08-27","o":29.91,"h":30.12,"l":29.58,"c":29.71,"v":76440},{"d":"2001-08-28","o":29.95,"h":30.13,"l":28.94,"c":29.3,"v":170560},{"d":"2001-08-29","o":29.64,"h":29.71,"l":29.28,"c":29.53,"v":138632},{"d":"2001-08-30","o":29.54,"h":29.78,"l":29.02,"c":29.38,"v":157768},{"d":"2001-08-31","o":29.33,"h":29.56,"l":28.83,"c":29.04,"v":93288},{"d":"2001-09-04","o":27.16,"h":27.83,"l":27.12,"c":27.74,"v":198432},{"d":"2001-09-05","o":27.05,"h":27.16,"l":26.73,"c":26.88,"v":171600},{"d":"2001-09-06","o":25.62,"h":25.92,"l":25.12,"c":25.72,"v":177112},{"d":"2001-09-07","o":24.85,"h":25.24,"l":24.5,"c":24.81,"v":164008},{"d":"2001-09-10","o":24.42,"h":25.12,"l":24.33,"c":24.91,"v":245648},{"d":"2001-09-17","o":22.07,"h":22.98,"l":21.88,"c":22.53,"v":342680},{"d":"2001-09-18","o":21.68,"h":22.6,"l":21.44,"c":22.12,"v":229528},{"d":"2001-09-19","o":23.04,"h":23.29,"l":21.88,"c":22.23,"v":240344},{"d":"2001-09-20","o":21.59,"h":22.16,"l":20.05,"c":20.67,"v":382096},{"d":"2001-09-21","o":18.93,"h":20.91,"l":18.93,"c":20.19,"v":306488},{"d":"2001-09-24","o":22.02,"h":22.88,"l":21.96,"c":22.6,"v":614120},{"d":"2001-09-25","o":23.66,"h":24.39,"l":23.08,"c":23.91,"v":751400},{"d":"2001-09-26","o":24.62,"h":24.73,"l":24.04,"c":24.04,"v":248976},{"d":"2001-09-27","o":23.32,"h":24.13,"l":23.23,"c":24.13,"v":328016},{"d":"2001-09-28","o":25.02,"h":25.41,"l":24.9,"c":25.1,"v":148824},{"d":"2001-10-01","o":24.56,"h":24.59,"l":23.65,"c":24.18,"v":124800},{"d":"2001-10-02","o":23.63,"h":24.51,"l":23.54,"c":24.42,"v":296192},{"d":"2001-10-03","o":23.57,"h":24.38,"l":23.44,"c":24.38,"v":173160},{"d":"2001-10-04","o":24.25,"h":25.1,"l":24.04,"c":24.45,"v":193752},{"d":"2001-10-05","o":25.69,"h":26.15,"l":25.13,"c":25.51,"v":369408},{"d":"2001-10-08","o":24.79,"h":25.72,"l":24.52,"c":25.43,"v":157560},{"d":"2001-10-09","o":26.04,"h":26.54,"l":25.96,"c":26.2,"v":169520},{"d":"2001-10-10","o":26.45,"h":27.21,"l":26.38,"c":27.16,"v":243672},{"d":"2001-10-11","o":27.47,"h":27.67,"l":26.62,"c":26.97,"v":352456},{"d":"2001-10-12","o":25.74,"h":26.19,"l":25.63,"c":25.94,"v":162864},{"d":"2001-10-15","o":24.89,"h":24.89,"l":23.94,"c":24.56,"v":153192},{"d":"2001-10-16","o":25.02,"h":25.2,"l":24.75,"c":24.96,"v":97240},{"d":"2001-10-17","o":25.68,"h":25.91,"l":25,"c":25.1,"v":267176},{"d":"2001-10-18","o":24.68,"h":24.83,"l":23.91,"c":24.22,"v":181480},{"d":"2001-10-19","o":23.66,"h":23.75,"l":23.22,"c":23.75,"v":159016},{"d":"2001-10-22","o":23.16,"h":23.75,"l":22.96,"c":23.66,"v":353080},{"d":"2001-10-23","o":23.92,"h":24.76,"l":23.86,"c":24.38,"v":178672},{"d":"2001-10-24","o":24.72,"h":25.34,"l":24.65,"c":24.93,"v":239304},{"d":"2001-10-25","o":24.57,"h":24.92,"l":24.16,"c":24.81,"v":275496},{"d":"2001-10-26","o":24.71,"h":25.09,"l":24.52,"c":24.66,"v":251368},{"d":"2001-10-29","o":25.19,"h":25.52,"l":24.57,"c":24.58,"v":215176},{"d":"2001-10-30","o":24.58,"h":24.63,"l":23.85,"c":23.85,"v":213304},{"d":"2001-10-31","o":24.2,"h":24.41,"l":23.94,"c":24.12,"v":134992},{"d":"2001-11-01","o":24.28,"h":24.83,"l":23.89,"c":24.8,"v":167960},{"d":"2001-11-02","o":24.19,"h":24.62,"l":24.12,"c":24.38,"v":132184},{"d":"2001-11-05","o":24.9,"h":25.6,"l":24.9,"c":25.47,"v":131872},{"d":"2001-11-06","o":25.33,"h":25.96,"l":25.33,"c":25.87,"v":183664},{"d":"2001-11-07","o":26.15,"h":27.07,"l":26.15,"c":26.93,"v":247520},{"d":"2001-11-08","o":26.52,"h":26.88,"l":26.18,"c":26.59,"v":317720},{"d":"2001-11-09","o":25.91,"h":26.47,"l":25.88,"c":26,"v":101088},{"d":"2001-11-12","o":25.48,"h":25.58,"l":24.81,"c":25.48,"v":214864},{"d":"2001-11-13","o":25.33,"h":25.62,"l":25.2,"c":25.56,"v":201552},{"d":"2001-11-14","o":25.56,"h":25.72,"l":25.05,"c":25.07,"v":472680},{"d":"2001-11-15","o":25.42,"h":25.43,"l":24.95,"c":25.05,"v":232856},{"d":"2001-11-16","o":25.25,"h":25.44,"l":24.86,"c":25.13,"v":109408},{"d":"2001-11-19","o":25.34,"h":25.79,"l":25.33,"c":25.5,"v":269776},{"d":"2001-11-20","o":25.41,"h":25.47,"l":25.07,"c":25.28,"v":194376},{"d":"2001-11-21","o":25.36,"h":25.37,"l":24.88,"c":24.97,"v":207168},{"d":"2001-11-23","o":25.6,"h":25.71,"l":25.3,"c":25.59,"v":287352},{"d":"2001-11-26","o":25.62,"h":25.65,"l":25.29,"c":25.47,"v":365560},{"d":"2001-11-27","o":25.5,"h":25.59,"l":25.1,"c":25.47,"v":240032},{"d":"2001-11-28","o":25.24,"h":25.47,"l":25.12,"c":25.12,"v":132288},{"d":"2001-11-29","o":25.34,"h":25.38,"l":25.01,"c":25.33,"v":189384},{"d":"2001-11-30","o":25.53,"h":25.72,"l":25.1,"c":25.58,"v":327080},{"d":"2001-12-03","o":24.94,"h":25.72,"l":24.82,"c":25.2,"v":164112},{"d":"2001-12-04","o":24.81,"h":25,"l":24.62,"c":24.82,"v":156832},{"d":"2001-12-05","o":25.32,"h":25.9,"l":25.32,"c":25.79,"v":372424},{"d":"2001-12-06","o":26.25,"h":26.73,"l":26.25,"c":26.66,"v":575536},{"d":"2001-12-07","o":26.09,"h":26.42,"l":26.07,"c":26.21,"v":112008},{"d":"2001-12-10","o":25.41,"h":25.77,"l":25.3,"c":25.4,"v":336544},{"d":"2001-12-11","o":25.1,"h":25.39,"l":24.9,"c":25.17,"v":117208},{"d":"2001-12-12","o":25.29,"h":25.67,"l":25.11,"c":25.38,"v":177840},{"d":"2001-12-13","o":24.84,"h":25.07,"l":23.75,"c":24.46,"v":223808},{"d":"2001-12-14","o":24.78,"h":25.08,"l":24.55,"c":24.81,"v":178048},{"d":"2001-12-17","o":25.44,"h":26.07,"l":25.44,"c":25.88,"v":597584},{"d":"2001-12-18","o":25.15,"h":25.24,"l":24.86,"c":24.89,"v":241384},{"d":"2001-12-19","o":24.73,"h":25.13,"l":24.51,"c":24.95,"v":141440},{"d":"2001-12-20","o":24.48,"h":24.71,"l":24.31,"c":24.58,"v":201760},{"d":"2001-12-21","o":24.34,"h":25.47,"l":24.34,"c":25.1,"v":263848},{"d":"2001-12-24","o":24.62,"h":24.95,"l":24.38,"c":24.66,"v":115336},{"d":"2001-12-26","o":24.42,"h":25.38,"l":24.36,"c":25.24,"v":278720},{"d":"2001-12-27","o":24.88,"h":25.48,"l":24.88,"c":25.34,"v":272376},{"d":"2001-12-28","o":25.53,"h":25.7,"l":25.43,"c":25.67,"v":212264},{"d":"2001-12-31","o":25.6,"h":25.79,"l":25.53,"c":25.74,"v":112944},{"d":"2002-01-02","o":26.37,"h":26.4,"l":25.65,"c":25.9,"v":209872},{"d":"2002-01-03","o":25.98,"h":26.21,"l":25.72,"c":26,"v":399776},{"d":"2002-01-04","o":25.62,"h":25.62,"l":24.69,"c":25.04,"v":336024},{"d":"2002-01-07","o":24.6,"h":24.82,"l":24.36,"c":24.58,"v":224952},{"d":"2002-01-08","o":24.03,"h":24.35,"l":23.88,"c":24.27,"v":191360},{"d":"2002-01-09","o":23.94,"h":24.12,"l":23.73,"c":23.94,"v":268528},{"d":"2002-01-10","o":23.79,"h":24.13,"l":23.7,"c":24.01,"v":536848},{"d":"2002-01-11","o":23.82,"h":24.39,"l":23.74,"c":24.1,"v":216632},{"d":"2002-01-14","o":23.56,"h":23.65,"l":23.12,"c":23.12,"v":200408},{"d":"2002-01-15","o":23.28,"h":23.49,"l":22.98,"c":23.31,"v":319904},{"d":"2002-01-16","o":22.81,"h":23.3,"l":22.79,"c":22.9,"v":208104},{"d":"2002-01-17","o":23.56,"h":23.99,"l":23.41,"c":23.87,"v":142688},{"d":"2002-01-18","o":22.88,"h":23.16,"l":22.78,"c":23.09,"v":330616},{"d":"2002-01-22","o":23.65,"h":23.67,"l":23.17,"c":23.33,"v":163488},{"d":"2002-01-23","o":23.57,"h":23.65,"l":23.25,"c":23.37,"v":132704},{"d":"2002-01-24","o":23.61,"h":23.98,"l":23.52,"c":23.78,"v":161200},{"d":"2002-01-25","o":23.37,"h":23.64,"l":23.24,"c":23.5,"v":123448},{"d":"2002-01-28","o":23.37,"h":23.62,"l":23.16,"c":23.51,"v":105040},{"d":"2002-01-29","o":23.46,"h":23.52,"l":23.08,"c":23.11,"v":114192},{"d":"2002-01-30","o":22.62,"h":22.97,"l":22.49,"c":22.93,"v":374920},{"d":"2002-01-31","o":22.64,"h":22.64,"l":22.17,"c":22.6,"v":267488},{"d":"2002-02-01","o":21.79,"h":21.96,"l":21.39,"c":21.88,"v":326664},{"d":"2002-02-04","o":21.74,"h":21.94,"l":21.62,"c":21.81,"v":1271400},{"d":"2002-02-05","o":21.3,"h":21.63,"l":20.87,"c":21.29,"v":288600},{"d":"2002-02-06","o":20.5,"h":20.86,"l":20.34,"c":20.76,"v":264888},{"d":"2002-02-07","o":21.06,"h":21.25,"l":21.01,"c":21.06,"v":177632},{"d":"2002-02-08","o":21.48,"h":21.67,"l":21.21,"c":21.67,"v":172432},{"d":"2002-02-11","o":21.88,"h":22.16,"l":21.82,"c":21.9,"v":146640},{"d":"2002-02-12","o":21.83,"h":21.85,"l":21.49,"c":21.6,"v":302016},{"d":"2002-02-13","o":21.71,"h":22.04,"l":21.67,"c":21.92,"v":177424},{"d":"2002-02-14","o":22.07,"h":22.22,"l":21.97,"c":22.12,"v":125008},{"d":"2002-02-15","o":21.99,"h":22.1,"l":21.68,"c":21.75,"v":144872},{"d":"2002-02-19","o":20.72,"h":20.95,"l":20.55,"c":20.67,"v":207896},{"d":"2002-02-20","o":20.45,"h":20.61,"l":20,"c":20.52,"v":287352},{"d":"2002-02-21","o":20.49,"h":20.92,"l":20.38,"c":20.56,"v":125424},{"d":"2002-02-22","o":20.1,"h":20.21,"l":19.95,"c":20.06,"v":139048},{"d":"2002-02-25","o":20.12,"h":21.06,"l":20.12,"c":20.98,"v":260520},{"d":"2002-02-26","o":20.77,"h":20.88,"l":20.44,"c":20.77,"v":182520},{"d":"2002-02-27","o":20.17,"h":21.15,"l":20.05,"c":20.36,"v":369616},{"d":"2002-02-28","o":20.91,"h":21.2,"l":20.63,"c":20.77,"v":317720},{"d":"2002-03-01","o":21.13,"h":21.23,"l":20.85,"c":21.13,"v":191568},{"d":"2002-03-04","o":21.68,"h":22.28,"l":21.68,"c":22.21,"v":150384},{"d":"2002-03-05","o":22.36,"h":22.59,"l":22.18,"c":22.36,"v":163800},{"d":"2002-03-06","o":22.38,"h":22.82,"l":22.38,"c":22.79,"v":197392},{"d":"2002-03-07","o":22.31,"h":22.4,"l":21.83,"c":22.12,"v":129376},{"d":"2002-03-08","o":22.4,"h":22.52,"l":21.98,"c":22.12,"v":123864},{"d":"2002-03-11","o":22.12,"h":22.6,"l":22.12,"c":22.6,"v":294112},{"d":"2002-03-12","o":22.07,"h":22.36,"l":21.97,"c":22.22,"v":146744},{"d":"2002-03-13","o":21.98,"h":21.98,"l":21.68,"c":21.69,"v":158184},{"d":"2002-03-14","o":22.19,"h":22.27,"l":21.88,"c":22.16,"v":239512},{"d":"2002-03-15","o":22.59,"h":23.54,"l":22.59,"c":23.21,"v":321984},{"d":"2002-03-18","o":23.61,"h":23.69,"l":23.14,"c":23.34,"v":576888},{"d":"2002-03-19","o":23.96,"h":24.13,"l":23.89,"c":23.89,"v":279448},{"d":"2002-03-20","o":23.85,"h":23.85,"l":23.57,"c":23.61,"v":230048},{"d":"2002-03-21","o":23.48,"h":23.7,"l":23.32,"c":23.52,"v":211640},{"d":"2002-03-22","o":23.75,"h":23.78,"l":23.54,"c":23.6,"v":145496},{"d":"2002-03-25","o":23.49,"h":23.52,"l":23.19,"c":23.32,"v":156728},{"d":"2002-03-26","o":23.22,"h":23.45,"l":23.08,"c":23.32,"v":186368},{"d":"2002-03-27","o":23.12,"h":23.82,"l":23.05,"c":23.61,"v":417560},{"d":"2002-03-28","o":23.23,"h":23.5,"l":23.23,"c":23.5,"v":147056},{"d":"2002-04-01","o":23.31,"h":23.54,"l":23.22,"c":23.51,"v":115336},{"d":"2002-04-02","o":23.81,"h":23.95,"l":23.76,"c":23.85,"v":203944},{"d":"2002-04-03","o":24.03,"h":24.09,"l":23.75,"c":23.8,"v":125424},{"d":"2002-04-04","o":23.75,"h":23.93,"l":23.61,"c":23.81,"v":96824},{"d":"2002-04-05","o":23.23,"h":23.47,"l":23.17,"c":23.33,"v":170456},{"d":"2002-04-08","o":22.63,"h":23.14,"l":22.55,"c":23.06,"v":242632},{"d":"2002-04-09","o":23.16,"h":23.41,"l":23.1,"c":23.22,"v":207688},{"d":"2002-04-10","o":23.13,"h":23.51,"l":23.13,"c":23.48,"v":150072},{"d":"2002-04-11","o":23.32,"h":23.51,"l":22.92,"c":22.93,"v":175552},{"d":"2002-04-12","o":22.88,"h":23.22,"l":22.88,"c":23.12,"v":131872},{"d":"2002-04-15","o":23.51,"h":23.56,"l":23.27,"c":23.27,"v":205712},{"d":"2002-04-16","o":23.46,"h":23.84,"l":23.46,"c":23.8,"v":291928},{"d":"2002-04-17","o":24.19,"h":24.19,"l":23.86,"c":24.11,"v":291304},{"d":"2002-04-18","o":24.12,"h":24.12,"l":23.56,"c":24.04,"v":290160},{"d":"2002-04-19","o":23.96,"h":24.12,"l":23.85,"c":24.07,"v":525720},{"d":"2002-04-22","o":23.89,"h":24.02,"l":23.84,"c":23.95,"v":77272},{"d":"2002-04-23","o":23.91,"h":24.07,"l":23.58,"c":23.66,"v":150072},{"d":"2002-04-24","o":23.38,"h":23.6,"l":23.27,"c":23.46,"v":108992},{"d":"2002-04-25","o":23.08,"h":23.24,"l":22.88,"c":23.08,"v":133848},{"d":"2002-04-26","o":22.9,"h":22.96,"l":22.57,"c":22.69,"v":181584},{"d":"2002-04-29","o":22.35,"h":22.48,"l":22.32,"c":22.39,"v":111384},{"d":"2002-04-30","o":21.92,"h":22.46,"l":21.92,"c":22.38,"v":283296},{"d":"2002-05-01","o":22.31,"h":22.6,"l":22.1,"c":22.49,"v":111592},{"d":"2002-05-02","o":22.06,"h":22.13,"l":21.65,"c":21.88,"v":227032},{"d":"2002-05-03","o":21.86,"h":22.11,"l":21.54,"c":22.05,"v":264160},{"d":"2002-05-06","o":22.15,"h":22.36,"l":22.09,"c":22.1,"v":105872},{"d":"2002-05-07","o":21.75,"h":21.91,"l":21.43,"c":21.59,"v":150384},{"d":"2002-05-08","o":22.11,"h":22.23,"l":21.81,"c":21.98,"v":144560},{"d":"2002-05-09","o":21.79,"h":22.21,"l":21.61,"c":22.03,"v":154648},{"d":"2002-05-10","o":21.88,"h":21.89,"l":21.52,"c":21.84,"v":233688},{"d":"2002-05-13","o":21.72,"h":21.97,"l":21.59,"c":21.88,"v":118144},{"d":"2002-05-14","o":21.89,"h":21.92,"l":21.68,"c":21.84,"v":124072},{"d":"2002-05-15","o":21.8,"h":22.5,"l":21.74,"c":22.5,"v":359112},{"d":"2002-05-16","o":22.48,"h":22.6,"l":22.23,"c":22.42,"v":166192},{"d":"2002-05-17","o":22.56,"h":22.6,"l":22.03,"c":22.35,"v":95472},{"d":"2002-05-20","o":21.87,"h":22.12,"l":21.64,"c":22.1,"v":181896},{"d":"2002-05-21","o":21.45,"h":21.92,"l":21.45,"c":21.75,"v":164944},{"d":"2002-05-22","o":21.35,"h":21.48,"l":21.21,"c":21.48,"v":178880},{"d":"2002-05-23","o":21.04,"h":21.44,"l":21.04,"c":21.43,"v":203112},{"d":"2002-05-24","o":21.22,"h":21.54,"l":21.22,"c":21.38,"v":112632},{"d":"2002-05-28","o":21.52,"h":21.59,"l":21.2,"c":21.36,"v":278824},{"d":"2002-05-29","o":21.16,"h":21.63,"l":21.16,"c":21.49,"v":122304},{"d":"2002-05-30","o":21.15,"h":21.27,"l":20.93,"c":21.2,"v":296608},{"d":"2002-05-31","o":20.72,"h":20.97,"l":20.62,"c":20.65,"v":161096},{"d":"2002-06-03","o":20.65,"h":20.7,"l":20.36,"c":20.37,"v":147160},{"d":"2002-06-04","o":19.97,"h":20.1,"l":19.62,"c":19.91,"v":154440},{"d":"2002-06-05","o":20.08,"h":20.23,"l":19.87,"c":20.05,"v":129272},{"d":"2002-06-06","o":20.06,"h":20.33,"l":19.97,"c":20.18,"v":134888},{"d":"2002-06-07","o":19.52,"h":19.58,"l":19.08,"c":19.42,"v":297336},{"d":"2002-06-10","o":19.09,"h":19.33,"l":18.99,"c":19.23,"v":385840},{"d":"2002-06-11","o":19.28,"h":19.41,"l":19.04,"c":19.18,"v":225160},{"d":"2002-06-12","o":18.63,"h":18.8,"l":18.25,"c":18.47,"v":269984},{"d":"2002-06-13","o":17.88,"h":18.22,"l":17.88,"c":17.98,"v":381056},{"d":"2002-06-14","o":17.69,"h":17.83,"l":17.41,"c":17.81,"v":277264},{"d":"2002-06-17","o":18.2,"h":18.77,"l":18.19,"c":18.45,"v":292552},{"d":"2002-06-18","o":18.27,"h":18.52,"l":18.24,"c":18.52,"v":173576},{"d":"2002-06-19","o":18.13,"h":18.21,"l":17.74,"c":17.9,"v":197080},{"d":"2002-06-20","o":17.88,"h":17.91,"l":17.28,"c":17.3,"v":187304},{"d":"2002-06-21","o":18.03,"h":18.32,"l":17.69,"c":17.98,"v":302952},{"d":"2002-06-24","o":18.14,"h":18.18,"l":17.59,"c":17.93,"v":316888},{"d":"2002-06-25","o":18.17,"h":18.62,"l":18.08,"c":18.12,"v":380536},{"d":"2002-06-26","o":17.74,"h":18.39,"l":17.74,"c":18.29,"v":395200},{"d":"2002-06-27","o":18.9,"h":19.06,"l":18.55,"c":18.9,"v":392288},{"d":"2002-06-28","o":19.9,"h":20.29,"l":19.57,"c":19.57,"v":465816},{"d":"2002-07-01","o":20.21,"h":20.42,"l":19.53,"c":19.55,"v":324584},{"d":"2002-07-02","o":19.14,"h":19.17,"l":18.42,"c":18.63,"v":363376},{"d":"2002-07-03","o":18.36,"h":18.56,"l":18.03,"c":18.37,"v":345072},{"d":"2002-07-05","o":19.32,"h":20.14,"l":19.32,"c":19.89,"v":245128},{"d":"2002-07-08","o":19.58,"h":19.77,"l":19.28,"c":19.49,"v":188968},{"d":"2002-07-09","o":19.23,"h":19.49,"l":19.05,"c":19.08,"v":169416},{"d":"2002-07-10","o":19.13,"h":19.21,"l":18.07,"c":18.07,"v":191256},{"d":"2002-07-11","o":17.87,"h":18.32,"l":17.43,"c":18.2,"v":474136},{"d":"2002-07-12","o":17.96,"h":18.38,"l":17.41,"c":18.08,"v":403520},{"d":"2002-07-15","o":17.41,"h":17.5,"l":16.65,"c":17.29,"v":424424},{"d":"2002-07-16","o":16.9,"h":16.9,"l":16.2,"c":16.44,"v":341432},{"d":"2002-07-17","o":17.62,"h":18.14,"l":17.07,"c":17.37,"v":395200},{"d":"2002-07-18","o":17.37,"h":17.79,"l":17.13,"c":17.19,"v":320424},{"d":"2002-07-19","o":16.98,"h":17.29,"l":16.19,"c":16.34,"v":321048},{"d":"2002-07-22","o":13.41,"h":13.78,"l":12.74,"c":12.74,"v":1094600},{"d":"2002-07-23","o":12.12,"h":12.12,"l":10.72,"c":10.92,"v":1796600},{"d":"2002-07-24","o":9.71,"h":11.52,"l":9.57,"c":11.52,"v":1707576},{"d":"2002-07-25","o":11.48,"h":12.34,"l":11.28,"c":11.88,"v":821496},{"d":"2002-07-26","o":11.84,"h":12.14,"l":11.54,"c":12.04,"v":414856},{"d":"2002-07-29","o":12.77,"h":13.42,"l":12.77,"c":13.37,"v":617032},{"d":"2002-07-30","o":13.12,"h":13.54,"l":12.82,"c":13.37,"v":374088},{"d":"2002-07-31","o":12.84,"h":13.38,"l":12.42,"c":12.88,"v":425360},{"d":"2002-08-01","o":12.71,"h":12.71,"l":11.58,"c":11.73,"v":415792},{"d":"2002-08-02","o":12.04,"h":12.29,"l":11.36,"c":11.68,"v":217256},{"d":"2002-08-05","o":11.35,"h":11.35,"l":10.48,"c":10.74,"v":321464},{"d":"2002-08-06","o":11.15,"h":11.44,"l":11,"c":11.26,"v":465504},{"d":"2002-08-07","o":11.56,"h":11.56,"l":10.88,"c":11.39,"v":332800},{"d":"2002-08-08","o":11.87,"h":12.52,"l":11.69,"c":12.26,"v":435344},{"d":"2002-08-09","o":12.5,"h":13.22,"l":12.42,"c":12.79,"v":316368},{"d":"2002-08-12","o":12.12,"h":12.31,"l":11.88,"c":12.04,"v":318968},{"d":"2002-08-13","o":12.07,"h":12.74,"l":12.07,"c":12.19,"v":269256},{"d":"2002-08-14","o":12.85,"h":13.12,"l":12.46,"c":13.12,"v":299936},{"d":"2002-08-15","o":13.46,"h":13.6,"l":13.14,"c":13.29,"v":311376},{"d":"2002-08-16","o":13.17,"h":13.62,"l":13.1,"c":13.38,"v":211640},{"d":"2002-08-19","o":14.01,"h":14.81,"l":14.01,"c":14.73,"v":452712},{"d":"2002-08-20","o":14.62,"h":14.75,"l":14.45,"c":14.49,"v":261248},{"d":"2002-08-21","o":15.1,"h":15.27,"l":14.74,"c":15.1,"v":267176},{"d":"2002-08-22","o":15.17,"h":15.43,"l":15,"c":15.42,"v":228176},{"d":"2002-08-23","o":14.9,"h":15.06,"l":14.62,"c":14.63,"v":178256},{"d":"2002-08-26","o":14.9,"h":14.9,"l":14.07,"c":14.33,"v":230152},{"d":"2002-08-27","o":15.48,"h":15.6,"l":14.95,"c":15.17,"v":310024},{"d":"2002-08-28","o":14.69,"h":14.69,"l":14.13,"c":14.36,"v":165360},{"d":"2002-08-29","o":13.76,"h":14.13,"l":13.65,"c":13.99,"v":282256},{"d":"2002-08-30","o":13.69,"h":14.27,"l":13.69,"c":13.95,"v":390208},{"d":"2002-09-03","o":13.23,"h":13.34,"l":12.8,"c":12.99,"v":701064},{"d":"2002-09-04","o":12.6,"h":12.92,"l":12.37,"c":12.9,"v":291616},{"d":"2002-09-05","o":12.18,"h":12.69,"l":11.91,"c":12.48,"v":303680},{"d":"2002-09-06","o":12.79,"h":13.1,"l":12.67,"c":12.96,"v":193856},{"d":"2002-09-09","o":12.71,"h":13,"l":12.46,"c":12.88,"v":190736},{"d":"2002-09-10","o":12.67,"h":12.88,"l":12.51,"c":12.69,"v":155896},{"d":"2002-09-11","o":12.31,"h":12.38,"l":12.12,"c":12.2,"v":420264},{"d":"2002-09-12","o":11.49,"h":11.49,"l":10.94,"c":11.06,"v":595920},{"d":"2002-09-13","o":10.77,"h":10.88,"l":10.38,"c":10.47,"v":609960},{"d":"2002-09-16","o":10.56,"h":10.56,"l":10.14,"c":10.31,"v":848120},{"d":"2002-09-17","o":9.96,"h":9.96,"l":9.23,"c":9.28,"v":1648296},{"d":"2002-09-18","o":9.32,"h":9.42,"l":8.96,"c":9.38,"v":5329168},{"d":"2002-09-19","o":9.41,"h":9.7,"l":9.38,"c":9.42,"v":1930240},{"d":"2002-09-20","o":9.69,"h":9.94,"l":9.69,"c":9.85,"v":1738464},{"d":"2002-09-23","o":9.34,"h":9.36,"l":8.8,"c":9.04,"v":1299792},{"d":"2002-09-24","o":8.7,"h":9.09,"l":8.7,"c":8.88,"v":1175304},{"d":"2002-09-25","o":9.41,"h":9.41,"l":9.04,"c":9.32,"v":2108808},{"d":"2002-09-26","o":9.62,"h":10.14,"l":9.62,"c":10.07,"v":2847936},{"d":"2002-09-27","o":9.47,"h":9.71,"l":9.34,"c":9.42,"v":1161056},{"d":"2002-09-30","o":9.04,"h":9.28,"l":8.89,"c":9.07,"v":989560},{"d":"2002-10-01","o":9.27,"h":9.8,"l":9.12,"c":9.76,"v":2092272},{"d":"2002-10-02","o":9.62,"h":10.17,"l":9.62,"c":9.72,"v":2284360},{"d":"2002-10-03","o":9.98,"h":10.25,"l":9.84,"c":9.88,"v":1093664},{"d":"2002-10-04","o":9.92,"h":10,"l":9.62,"c":9.68,"v":1120600},{"d":"2002-10-07","o":10.06,"h":10.19,"l":9.62,"c":9.7,"v":1727544},{"d":"2002-10-08","o":10.26,"h":10.29,"l":9.77,"c":10.16,"v":1483664},{"d":"2002-10-09","o":9.66,"h":9.93,"l":9.62,"c":9.66,"v":1165320},{"d":"2002-10-10","o":9.9,"h":10.46,"l":9.73,"c":10.37,"v":1783184},{"d":"2002-10-11","o":11.07,"h":11.58,"l":10.94,"c":11.41,"v":2033824},{"d":"2002-10-14","o":11.08,"h":11.21,"l":10.97,"c":11.15,"v":668616},{"d":"2002-10-15","o":12.17,"h":12.55,"l":12.08,"c":12.45,"v":1959152},{"d":"2002-10-16","o":11.94,"h":12.11,"l":11.65,"c":11.78,"v":784264},{"d":"2002-10-17","o":12.5,"h":12.54,"l":12.07,"c":12.21,"v":839904},{"d":"2002-10-18","o":12.2,"h":12.69,"l":12.07,"c":12.47,"v":535080},{"d":"2002-10-21","o":12.13,"h":12.74,"l":12.05,"c":12.74,"v":902304},{"d":"2002-10-22","o":12.15,"h":12.36,"l":11.96,"c":12.13,"v":463320},{"d":"2002-10-23","o":11.65,"h":12.12,"l":11.54,"c":11.93,"v":596544},{"d":"2002-10-24","o":12.12,"h":12.26,"l":11.78,"c":11.84,"v":318968},{"d":"2002-10-25","o":11.9,"h":12.12,"l":11.74,"c":12.12,"v":585520},{"d":"2002-10-28","o":12.26,"h":12.49,"l":12.11,"c":12.21,"v":519168},{"d":"2002-10-29","o":12.35,"h":12.44,"l":11.78,"c":12.21,"v":700960},{"d":"2002-10-30","o":12.28,"h":12.54,"l":12.18,"c":12.45,"v":573352},{"d":"2002-10-31","o":12.9,"h":13.12,"l":12.76,"c":12.88,"v":673712},{"d":"2002-11-01","o":12.3,"h":13.04,"l":12.21,"c":12.96,"v":487344},{"d":"2002-11-04","o":13.35,"h":13.7,"l":13.35,"c":13.42,"v":594360},{"d":"2002-11-05","o":13.74,"h":14.11,"l":13.63,"c":13.87,"v":565240},{"d":"2002-11-06","o":13.85,"h":13.94,"l":13.22,"c":13.85,"v":741728},{"d":"2002-11-07","o":12.76,"h":12.96,"l":12.44,"c":12.62,"v":471016},{"d":"2002-11-08","o":12.93,"h":13.11,"l":12.51,"c":12.78,"v":298896},{"d":"2002-11-11","o":12.05,"h":12.59,"l":12.05,"c":12.35,"v":360048},{"d":"2002-11-12","o":12.27,"h":12.49,"l":12.2,"c":12.28,"v":205400},{"d":"2002-11-13","o":11.64,"h":12.2,"l":11.59,"c":11.97,"v":461864},{"d":"2002-11-14","o":12.84,"h":13.04,"l":12.69,"c":13.04,"v":553800},{"d":"2002-11-15","o":13.12,"h":13.46,"l":13.07,"c":13.46,"v":370656},{"d":"2002-11-18","o":13.62,"h":13.63,"l":13.23,"c":13.24,"v":384488},{"d":"2002-11-19","o":12.99,"h":13.21,"l":12.89,"c":12.92,"v":458120},{"d":"2002-11-20","o":12.76,"h":13.31,"l":12.74,"c":13.14,"v":472680},{"d":"2002-11-21","o":13.65,"h":14.02,"l":13.61,"c":13.99,"v":471640},{"d":"2002-11-22","o":13.91,"h":14.28,"l":13.91,"c":14.18,"v":367120},{"d":"2002-11-25","o":14,"h":14.5,"l":13.94,"c":14.4,"v":411944},{"d":"2002-11-26","o":13.93,"h":13.94,"l":13.47,"c":13.58,"v":347672},{"d":"2002-11-27","o":14.04,"h":14.57,"l":14.03,"c":14.52,"v":466024},{"d":"2002-11-29","o":15.35,"h":15.39,"l":15.06,"c":15.35,"v":602472},{"d":"2002-12-02","o":15.5,"h":15.54,"l":14.83,"c":14.95,"v":387504},{"d":"2002-12-03","o":14.49,"h":14.59,"l":14.09,"c":14.24,"v":410072},{"d":"2002-12-04","o":13.8,"h":14.29,"l":13.65,"c":14.28,"v":470704},{"d":"2002-12-05","o":14.78,"h":14.78,"l":13.92,"c":14.18,"v":324376},{"d":"2002-12-06","o":13.61,"h":14.16,"l":13.51,"c":13.9,"v":318656},{"d":"2002-12-09","o":13.75,"h":13.82,"l":13.27,"c":13.27,"v":384696},{"d":"2002-12-10","o":13.38,"h":13.52,"l":13.18,"c":13.51,"v":342888},{"d":"2002-12-11","o":13.62,"h":13.95,"l":13.6,"c":13.78,"v":284648},{"d":"2002-12-12","o":13.69,"h":13.77,"l":13.46,"c":13.55,"v":227864},{"d":"2002-12-13","o":13.01,"h":13.09,"l":12.84,"c":12.97,"v":311584},{"d":"2002-12-16","o":12.97,"h":13.75,"l":12.96,"c":13.67,"v":367432},{"d":"2002-12-17","o":13.46,"h":13.78,"l":13.22,"c":13.31,"v":273312},{"d":"2002-12-18","o":12.99,"h":13.12,"l":12.84,"c":12.89,"v":219856},{"d":"2002-12-19","o":12.59,"h":12.94,"l":12.38,"c":12.49,"v":329264},{"d":"2002-12-20","o":12.37,"h":12.63,"l":12.34,"c":12.49,"v":508768},{"d":"2002-12-23","o":12.44,"h":12.59,"l":12.33,"c":12.36,"v":361816},{"d":"2002-12-24","o":12.36,"h":12.44,"l":12.26,"c":12.4,"v":87360},{"d":"2002-12-26","o":12.21,"h":12.54,"l":12.21,"c":12.39,"v":216632},{"d":"2002-12-27","o":12.21,"h":12.26,"l":11.88,"c":12.01,"v":272480},{"d":"2002-12-30","o":12.19,"h":12.5,"l":12.1,"c":12.42,"v":340600},{"d":"2002-12-31","o":12.26,"h":12.42,"l":12.22,"c":12.34,"v":369928},{"d":"2003-01-02","o":12.64,"h":13.35,"l":12.62,"c":13.34,"v":438360},{"d":"2003-01-03","o":13.27,"h":13.46,"l":13.12,"c":13.32,"v":328952},{"d":"2003-01-06","o":13.1,"h":13.65,"l":13.09,"c":13.58,"v":318968},{"d":"2003-01-07","o":12.99,"h":13.17,"l":12.69,"c":13.06,"v":476736},{"d":"2003-01-08","o":12.97,"h":13.03,"l":12.62,"c":12.68,"v":242216},{"d":"2003-01-09","o":13.12,"h":13.85,"l":13.12,"c":13.83,"v":493688},{"d":"2003-01-10","o":13.65,"h":13.94,"l":13.65,"c":13.83,"v":376688},{"d":"2003-01-13","o":14.21,"h":14.26,"l":13.87,"c":14.03,"v":261144},{"d":"2003-01-14","o":14.17,"h":14.29,"l":14.03,"c":14.24,"v":294632},{"d":"2003-01-15","o":14.19,"h":14.19,"l":13.75,"c":13.88,"v":162968},{"d":"2003-01-16","o":13.88,"h":13.88,"l":13.61,"c":13.72,"v":164112},{"d":"2003-01-17","o":13.37,"h":13.58,"l":13.21,"c":13.31,"v":211432},{"d":"2003-01-21","o":12.79,"h":12.88,"l":12.38,"c":12.4,"v":481936},{"d":"2003-01-22","o":11.91,"h":12.21,"l":11.89,"c":12.06,"v":475384},{"d":"2003-01-23","o":12.28,"h":12.51,"l":12.21,"c":12.41,"v":344968},{"d":"2003-01-24","o":12.48,"h":12.56,"l":12.07,"c":12.14,"v":276848},{"d":"2003-01-27","o":11.74,"h":11.89,"l":11.11,"c":11.26,"v":489632},{"d":"2003-01-28","o":11.47,"h":11.69,"l":11.35,"c":11.62,"v":338104},{"d":"2003-01-29","o":11.44,"h":11.86,"l":11.31,"c":11.76,"v":328432},{"d":"2003-01-30","o":12.12,"h":12.16,"l":11.76,"c":11.79,"v":409032},{"d":"2003-01-31","o":11.36,"h":12.5,"l":11.36,"c":12.23,"v":812552},{"d":"2003-02-03","o":12.55,"h":12.74,"l":12.49,"c":12.55,"v":573144},{"d":"2003-02-04","o":12.04,"h":12.17,"l":11.89,"c":12.05,"v":307424},{"d":"2003-02-05","o":12.19,"h":12.45,"l":12.07,"c":12.19,"v":296920},{"d":"2003-02-06","o":11.88,"h":11.9,"l":11.62,"c":11.79,"v":202800},{"d":"2003-02-07","o":11.64,"h":11.67,"l":11.12,"c":11.3,"v":297024},{"d":"2003-02-10","o":10.97,"h":11.02,"l":10.62,"c":11,"v":393744},{"d":"2003-02-11","o":11.28,"h":11.53,"l":11.25,"c":11.36,"v":544648},{"d":"2003-02-12","o":10.87,"h":11.1,"l":10.78,"c":10.8,"v":368576},{"d":"2003-02-13","o":11.21,"h":11.34,"l":10.98,"c":11.26,"v":351104},{"d":"2003-02-14","o":11.38,"h":11.99,"l":11.33,"c":11.88,"v":500656},{"d":"2003-02-18","o":12.14,"h":12.55,"l":12.13,"c":12.43,"v":381888},{"d":"2003-02-19","o":12.52,"h":12.59,"l":12,"c":12.06,"v":295568},{"d":"2003-02-20","o":11.9,"h":11.97,"l":11.53,"c":11.69,"v":287560},{"d":"2003-02-21","o":11.56,"h":11.96,"l":11.4,"c":11.96,"v":462072},{"d":"2003-02-24","o":10.94,"h":11.05,"l":10.84,"c":10.87,"v":531752},{"d":"2003-02-25","o":10.39,"h":10.4,"l":9.76,"c":10.34,"v":987168},{"d":"2003-02-26","o":9.62,"h":9.62,"l":9.24,"c":9.32,"v":1093456},{"d":"2003-02-27","o":9.17,"h":9.63,"l":8.9,"c":9.58,"v":849368},{"d":"2003-02-28","o":10.09,"h":10.25,"l":10,"c":10.14,"v":590408},{"d":"2003-03-03","o":10.28,"h":10.28,"l":9.71,"c":9.86,"v":624936},{"d":"2003-03-04","o":9.34,"h":9.55,"l":8.59,"c":9.32,"v":788736},{"d":"2003-03-05","o":9.29,"h":9.58,"l":9.29,"c":9.57,"v":399984},{"d":"2003-03-06","o":8.45,"h":8.49,"l":8.04,"c":8.1,"v":1844440},{"d":"2003-03-07","o":7.33,"h":7.6,"l":7.07,"c":7.33,"v":2372760},{"d":"2003-03-10","o":6.65,"h":6.88,"l":6.62,"c":6.76,"v":1867320},{"d":"2003-03-11","o":7.08,"h":7.36,"l":6.88,"c":7.01,"v":1173744},{"d":"2003-03-12","o":7.04,"h":7.07,"l":6.44,"c":6.86,"v":1419808},{"d":"2003-03-13","o":7.21,"h":7.67,"l":7.12,"c":7.62,"v":1296256},{"d":"2003-03-14","o":7.93,"h":8.46,"l":7.62,"c":8.11,"v":1485016},{"d":"2003-03-17","o":7.65,"h":8.89,"l":7.6,"c":8.6,"v":1537744},{"d":"2003-03-18","o":8.22,"h":8.25,"l":7.91,"c":8.12,"v":795808},{"d":"2003-03-19","o":8.2,"h":8.25,"l":7.84,"c":8.08,"v":1156480},{"d":"2003-03-20","o":7.73,"h":8.05,"l":7.44,"c":7.7,"v":2288000},{"d":"2003-03-21","o":8.16,"h":8.85,"l":8.07,"c":8.68,"v":1099384},{"d":"2003-03-24","o":8.04,"h":8.11,"l":7.8,"c":7.87,"v":699088},{"d":"2003-03-25","o":7.72,"h":8.2,"l":7.7,"c":8.08,"v":804856},{"d":"2003-03-26","o":8.21,"h":8.25,"l":8.05,"c":8.15,"v":632424},{"d":"2003-03-27","o":7.8,"h":8.01,"l":7.66,"c":7.89,"v":684840},{"d":"2003-03-28","o":7.62,"h":8.01,"l":7.58,"c":7.72,"v":890760},{"d":"2003-03-31","o":7.25,"h":7.39,"l":7.16,"c":7.26,"v":775008},{"d":"2003-04-01","o":7.25,"h":7.52,"l":7.2,"c":7.46,"v":678392},{"d":"2003-04-02","o":7.88,"h":8.12,"l":7.79,"c":8.03,"v":585936},{"d":"2003-04-03","o":8.02,"h":8.13,"l":7.83,"c":7.9,"v":519896},{"d":"2003-04-04","o":7.98,"h":8.16,"l":7.93,"c":8.09,"v":468416},{"d":"2003-04-07","o":8.8,"h":8.91,"l":8.51,"c":8.53,"v":899808},{"d":"2003-04-08","o":8.75,"h":8.83,"l":8.6,"c":8.68,"v":621608},{"d":"2003-04-09","o":8.57,"h":8.75,"l":8.27,"c":8.31,"v":728936},{"d":"2003-04-10","o":8.37,"h":8.41,"l":8.21,"c":8.27,"v":328848},{"d":"2003-04-11","o":8.54,"h":8.6,"l":8.31,"c":8.45,"v":531856},{"d":"2003-04-14","o":8.45,"h":8.81,"l":8.45,"c":8.79,"v":626392},{"d":"2003-04-15","o":8.96,"h":9.5,"l":8.96,"c":9.38,"v":1044576},{"d":"2003-04-16","o":9.93,"h":10.04,"l":9.63,"c":9.65,"v":1515280},{"d":"2003-04-17","o":9.93,"h":10.04,"l":9.68,"c":9.99,"v":583300},{"d":"2003-04-21","o":10.01,"h":10.09,"l":9.92,"c":9.99,"v":471800},{"d":"2003-04-22","o":9.77,"h":10.63,"l":9.77,"c":10.6,"v":1488500},{"d":"2003-04-23","o":10.57,"h":10.65,"l":10.41,"c":10.58,"v":1118500},{"d":"2003-04-24","o":10.23,"h":10.26,"l":10.01,"c":10.14,"v":613500},{"d":"2003-04-25","o":9.86,"h":9.87,"l":9.59,"c":9.73,"v":491800},{"d":"2003-04-28","o":9.71,"h":10.51,"l":9.71,"c":10.45,"v":562300},{"d":"2003-04-29","o":10.53,"h":10.63,"l":9.98,"c":10.19,"v":565600},{"d":"2003-04-30","o":10.31,"h":10.39,"l":10.11,"c":10.28,"v":394100},{"d":"2003-05-01","o":10.2,"h":10.35,"l":10.1,"c":10.27,"v":456200},{"d":"2003-05-02","o":10.01,"h":10.36,"l":9.91,"c":10.33,"v":371600},{"d":"2003-05-05","o":10.69,"h":11.04,"l":10.6,"c":10.93,"v":783000},{"d":"2003-05-06","o":10.52,"h":11.05,"l":10.49,"c":10.91,"v":709500},{"d":"2003-05-07","o":10.64,"h":10.64,"l":10.09,"c":10.31,"v":911600},{"d":"2003-05-08","o":9.74,"h":9.9,"l":9.67,"c":9.67,"v":845100},{"d":"2003-05-09","o":9.71,"h":10.06,"l":9.62,"c":10.02,"v":621000},{"d":"2003-05-12","o":9.86,"h":10.2,"l":9.75,"c":10.17,"v":498300},{"d":"2003-05-13","o":9.92,"h":10.22,"l":9.92,"c":10.08,"v":531300},{"d":"2003-05-14","o":10.46,"h":10.51,"l":10.15,"c":10.34,"v":400100},{"d":"2003-05-15","o":10.23,"h":10.27,"l":10.1,"c":10.26,"v":415000},{"d":"2003-05-16","o":10.29,"h":10.52,"l":10.25,"c":10.46,"v":455100},{"d":"2003-05-19","o":9.89,"h":9.92,"l":9.55,"c":9.6,"v":804300},{"d":"2003-05-20","o":9.43,"h":9.66,"l":9.25,"c":9.5,"v":663800},{"d":"2003-05-21","o":8.92,"h":9.08,"l":8.77,"c":9.08,"v":1295800},{"d":"2003-05-22","o":8.85,"h":9.43,"l":8.76,"c":9.37,"v":1051500},{"d":"2003-05-23","o":8.77,"h":8.84,"l":8.65,"c":8.78,"v":1931300},{"d":"2003-05-27","o":8.86,"h":9.31,"l":8.8,"c":9.26,"v":1085900},{"d":"2003-05-28","o":9.34,"h":9.63,"l":9.3,"c":9.55,"v":910400},{"d":"2003-05-29","o":9.48,"h":9.71,"l":9.38,"c":9.42,"v":578400},{"d":"2003-05-30","o":9.48,"h":9.62,"l":9.44,"c":9.61,"v":625100},{"d":"2003-06-02","o":9.75,"h":9.89,"l":9.61,"c":9.62,"v":1022600},{"d":"2003-06-03","o":9.52,"h":9.62,"l":9.41,"c":9.53,"v":571100},{"d":"2003-06-04","o":9.68,"h":10,"l":9.65,"c":10,"v":595300},{"d":"2003-06-05","o":9.74,"h":10,"l":9.67,"c":9.98,"v":576600},{"d":"2003-06-06","o":10.13,"h":10.2,"l":10.01,"c":10.09,"v":896600},{"d":"2003-06-09","o":9.9,"h":9.99,"l":9.67,"c":9.75,"v":664600},{"d":"2003-06-10","o":9.7,"h":9.85,"l":9.6,"c":9.83,"v":553800},{"d":"2003-06-11","o":10.37,"h":10.52,"l":10.15,"c":10.5,"v":921500},{"d":"2003-06-12","o":11,"h":11.27,"l":10.82,"c":11.21,"v":1735300},{"d":"2003-06-13","o":10.95,"h":10.95,"l":10.4,"c":10.57,"v":849400},{"d":"2003-06-16","o":10.87,"h":11.11,"l":10.82,"c":11.08,"v":987300},{"d":"2003-06-17","o":11.22,"h":11.25,"l":10.88,"c":11.1,"v":734200},{"d":"2003-06-18","o":10.88,"h":11.19,"l":10.77,"c":11.12,"v":695600},{"d":"2003-06-19","o":10.65,"h":10.75,"l":10.41,"c":10.41,"v":674900},{"d":"2003-06-20","o":10.58,"h":10.63,"l":10.37,"c":10.46,"v":312600},{"d":"2003-06-23","o":10.04,"h":10.07,"l":9.86,"c":9.91,"v":733900},{"d":"2003-06-24","o":9.84,"h":9.94,"l":9.78,"c":9.9,"v":529300},{"d":"2003-06-25","o":9.86,"h":10.04,"l":9.78,"c":9.81,"v":457400},{"d":"2003-06-26","o":9.89,"h":10,"l":9.8,"c":9.97,"v":390600},{"d":"2003-06-27","o":10.32,"h":10.42,"l":10.16,"c":10.16,"v":642000},{"d":"2003-06-30","o":10.22,"h":10.25,"l":9.92,"c":10.04,"v":438400},{"d":"2003-07-01","o":9.84,"h":10.02,"l":9.66,"c":10.02,"v":433900},{"d":"2003-07-02","o":10.25,"h":10.39,"l":10.13,"c":10.33,"v":515700},{"d":"2003-07-03","o":10.24,"h":10.41,"l":10.2,"c":10.28,"v":192300},{"d":"2003-07-07","o":10.61,"h":10.96,"l":10.61,"c":10.94,"v":816400},{"d":"2003-07-08","o":11.04,"h":11.32,"l":11,"c":11.27,"v":1046200},{"d":"2003-07-09","o":11.1,"h":11.23,"l":11.02,"c":11.16,"v":470400},{"d":"2003-07-10","o":10.94,"h":10.94,"l":10.74,"c":10.85,"v":705800},{"d":"2003-07-11","o":11.16,"h":11.23,"l":11.06,"c":11.1,"v":1091700},{"d":"2003-07-14","o":11.83,"h":11.92,"l":11.51,"c":11.59,"v":1283300},{"d":"2003-07-15","o":12.25,"h":12.34,"l":11.86,"c":11.96,"v":1363200},{"d":"2003-07-16","o":12.22,"h":12.22,"l":11.85,"c":11.99,"v":859700},{"d":"2003-07-17","o":11.64,"h":11.75,"l":11.48,"c":11.6,"v":408600},{"d":"2003-07-18","o":12.12,"h":12.4,"l":12.06,"c":12.33,"v":706800},{"d":"2003-07-21","o":12.22,"h":12.3,"l":12.03,"c":12.09,"v":467700},{"d":"2003-07-22","o":12.07,"h":12.2,"l":12,"c":12.15,"v":361500},{"d":"2003-07-23","o":12.24,"h":12.24,"l":12.05,"c":12.16,"v":338400},{"d":"2003-07-24","o":12.52,"h":12.79,"l":12.46,"c":12.65,"v":673900},{"d":"2003-07-25","o":12.66,"h":12.87,"l":12.52,"c":12.87,"v":407700},{"d":"2003-07-28","o":12.98,"h":13.08,"l":12.89,"c":12.97,"v":464100},{"d":"2003-07-29","o":13.23,"h":13.29,"l":12.8,"c":12.88,"v":519100},{"d":"2003-07-30","o":12.76,"h":12.78,"l":12.45,"c":12.51,"v":382700},{"d":"2003-07-31","o":13.07,"h":13.13,"l":12.75,"c":12.78,"v":693600},{"d":"2003-08-01","o":12.7,"h":12.75,"l":12.58,"c":12.64,"v":263500},{"d":"2003-08-04","o":12.77,"h":12.84,"l":12.41,"c":12.75,"v":644500},{"d":"2003-08-05","o":12.85,"h":12.94,"l":12.52,"c":12.59,"v":512900},{"d":"2003-08-06","o":12.26,"h":12.3,"l":12.05,"c":12.19,"v":627800},{"d":"2003-08-07","o":12.12,"h":12.15,"l":11.94,"c":12.11,"v":550700},{"d":"2003-08-08","o":12.44,"h":12.45,"l":12.25,"c":12.4,"v":499900},{"d":"2003-08-11","o":12.38,"h":12.53,"l":12.25,"c":12.4,"v":559400},{"d":"2003-08-12","o":12.6,"h":12.69,"l":12.51,"c":12.65,"v":391900},{"d":"2003-08-13","o":12.58,"h":12.58,"l":12.18,"c":12.26,"v":404700},{"d":"2003-08-14","o":12.16,"h":12.35,"l":12.02,"c":12.26,"v":360300},{"d":"2003-08-15","o":12.17,"h":12.4,"l":12.17,"c":12.33,"v":237400},{"d":"2003-08-18","o":12.32,"h":12.49,"l":12.32,"c":12.48,"v":673100},{"d":"2003-08-19","o":12.55,"h":12.65,"l":12.43,"c":12.58,"v":290100},{"d":"2003-08-20","o":12.39,"h":12.5,"l":12.28,"c":12.38,"v":269000},{"d":"2003-08-21","o":12.5,"h":12.6,"l":12.35,"c":12.49,"v":241100},{"d":"2003-08-22","o":12.58,"h":12.59,"l":12.33,"c":12.35,"v":269800},{"d":"2003-08-25","o":12.4,"h":12.41,"l":12.22,"c":12.32,"v":221100},{"d":"2003-08-26","o":12.08,"h":12.18,"l":11.82,"c":12.17,"v":544500},{"d":"2003-08-27","o":12.17,"h":12.33,"l":12.14,"c":12.3,"v":259100},{"d":"2003-08-28","o":12.35,"h":12.54,"l":12.29,"c":12.51,"v":353900},{"d":"2003-08-29","o":12.35,"h":12.5,"l":12.31,"c":12.46,"v":186900},{"d":"2003-09-02","o":12.71,"h":12.82,"l":12.6,"c":12.82,"v":253200},{"d":"2003-09-03","o":12.94,"h":13.2,"l":12.91,"c":13.08,"v":518600},{"d":"2003-09-04","o":13.17,"h":13.2,"l":13.01,"c":13.13,"v":570100},{"d":"2003-09-05","o":13.15,"h":13.27,"l":13.06,"c":13.09,"v":291700},{"d":"2003-09-08","o":13.35,"h":13.63,"l":13.3,"c":13.54,"v":471400},{"d":"2003-09-09","o":13.44,"h":13.54,"l":13.4,"c":13.44,"v":247100},{"d":"2003-09-10","o":13.11,"h":13.25,"l":13.03,"c":13.04,"v":287800},{"d":"2003-09-11","o":13.08,"h":13.35,"l":13.08,"c":13.24,"v":370100},{"d":"2003-09-12","o":13.22,"h":13.22,"l":12.95,"c":13.13,"v":360300},{"d":"2003-09-15","o":13.21,"h":13.22,"l":13.05,"c":13.06,"v":154400},{"d":"2003-09-16","o":13.03,"h":13.24,"l":12.89,"c":13.18,"v":573800},{"d":"2003-09-17","o":13.3,"h":13.4,"l":13.24,"c":13.32,"v":404500},{"d":"2003-09-18","o":13.55,"h":13.74,"l":13.51,"c":13.71,"v":408600},{"d":"2003-09-19","o":13.67,"h":13.67,"l":13.44,"c":13.6,"v":341800},{"d":"2003-09-22","o":12.96,"h":12.99,"l":12.72,"c":12.85,"v":658800},{"d":"2003-09-23","o":12.61,"h":12.7,"l":12.47,"c":12.66,"v":551800},{"d":"2003-09-24","o":12.48,"h":12.49,"l":12.06,"c":12.1,"v":617900},{"d":"2003-09-25","o":12.11,"h":12.15,"l":11.85,"c":11.91,"v":573200},{"d":"2003-09-26","o":11.91,"h":11.99,"l":11.77,"c":11.91,"v":400000},{"d":"2003-09-29","o":12.06,"h":12.13,"l":11.85,"c":12.07,"v":316100},{"d":"2003-09-30","o":11.9,"h":11.9,"l":11.6,"c":11.7,"v":411200},{"d":"2003-10-01","o":11.85,"h":12.29,"l":11.83,"c":12.21,"v":441900},{"d":"2003-10-02","o":12.09,"h":12.29,"l":12.02,"c":12.12,"v":373900},{"d":"2003-10-03","o":12.58,"h":12.87,"l":12.54,"c":12.82,"v":710400},{"d":"2003-10-06","o":12.53,"h":12.62,"l":12.43,"c":12.55,"v":574600},{"d":"2003-10-07","o":12.39,"h":12.5,"l":12.24,"c":12.5,"v":489700},{"d":"2003-10-08","o":12.55,"h":12.62,"l":12.3,"c":12.46,"v":455900},{"d":"2003-10-09","o":12.81,"h":12.86,"l":12.6,"c":12.69,"v":467000},{"d":"2003-10-10","o":12.85,"h":12.97,"l":12.81,"c":12.9,"v":279000},{"d":"2003-10-13","o":13.02,"h":13.18,"l":13,"c":13.09,"v":297400},{"d":"2003-10-14","o":12.85,"h":12.95,"l":12.73,"c":12.94,"v":332300},{"d":"2003-10-15","o":13.04,"h":13.04,"l":12.72,"c":12.8,"v":393900},{"d":"2003-10-16","o":12.75,"h":12.89,"l":12.68,"c":12.8,"v":532900},{"d":"2003-10-17","o":12.71,"h":12.87,"l":12.71,"c":12.78,"v":420800},{"d":"2003-10-20","o":12.75,"h":12.93,"l":12.69,"c":12.91,"v":265500},{"d":"2003-10-21","o":12.97,"h":13.1,"l":12.92,"c":12.92,"v":295600},{"d":"2003-10-22","o":12.53,"h":12.6,"l":12.37,"c":12.42,"v":281000},{"d":"2003-10-23","o":12.32,"h":12.47,"l":12.27,"c":12.4,"v":229600},{"d":"2003-10-24","o":12.49,"h":12.61,"l":12.35,"c":12.45,"v":248600},{"d":"2003-10-27","o":12.59,"h":12.7,"l":12.57,"c":12.6,"v":234800},{"d":"2003-10-28","o":12.5,"h":12.75,"l":12.48,"c":12.72,"v":436600},{"d":"2003-10-29","o":12.64,"h":12.73,"l":12.62,"c":12.72,"v":284600},{"d":"2003-10-30","o":13,"h":13.05,"l":12.85,"c":12.96,"v":609300},{"d":"2003-10-31","o":13.09,"h":13.2,"l":13.04,"c":13.12,"v":677600},{"d":"2003-11-03","o":13.5,"h":13.55,"l":13.4,"c":13.51,"v":631300},{"d":"2003-11-04","o":13.65,"h":13.74,"l":13.55,"c":13.62,"v":567700},{"d":"2003-11-05","o":13.49,"h":13.55,"l":13.27,"c":13.47,"v":1373600},{"d":"2003-11-06","o":13.46,"h":13.46,"l":13.18,"c":13.34,"v":510200},{"d":"2003-11-07","o":13.64,"h":13.72,"l":13.5,"c":13.53,"v":905400},{"d":"2003-11-10","o":13.58,"h":13.72,"l":13.52,"c":13.62,"v":621800},{"d":"2003-11-11","o":13.49,"h":13.56,"l":13.39,"c":13.46,"v":235600},{"d":"2003-11-12","o":13.5,"h":13.76,"l":13.45,"c":13.68,"v":576800},{"d":"2003-11-13","o":13.75,"h":13.82,"l":13.66,"c":13.77,"v":296200},{"d":"2003-11-14","o":13.67,"h":13.77,"l":13.46,"c":13.51,"v":318200},{"d":"2003-11-17","o":13.2,"h":13.26,"l":12.9,"c":13.12,"v":650600},{"d":"2003-11-18","o":13.15,"h":13.18,"l":12.9,"c":12.98,"v":427500},{"d":"2003-11-19","o":12.89,"h":13.04,"l":12.8,"c":13.04,"v":254200},{"d":"2003-11-20","o":12.58,"h":12.84,"l":12.53,"c":12.71,"v":388000},{"d":"2003-11-21","o":12.8,"h":12.84,"l":12.66,"c":12.82,"v":256700},{"d":"2003-11-24","o":13.06,"h":13.24,"l":13.04,"c":13.22,"v":477200},{"d":"2003-11-25","o":13.23,"h":13.25,"l":13,"c":13.13,"v":324700},{"d":"2003-11-26","o":13.41,"h":13.46,"l":13.23,"c":13.45,"v":284000},{"d":"2003-11-28","o":13.25,"h":13.41,"l":13.25,"c":13.33,"v":133400},{"d":"2003-12-01","o":13.66,"h":13.87,"l":13.66,"c":13.85,"v":446800},{"d":"2003-12-02","o":13.78,"h":13.95,"l":13.78,"c":13.82,"v":382700},{"d":"2003-12-03","o":14.13,"h":14.26,"l":14.01,"c":14.1,"v":532600},{"d":"2003-12-04","o":13.97,"h":14.03,"l":13.85,"c":13.93,"v":234800},{"d":"2003-12-05","o":13.77,"h":14.03,"l":13.77,"c":13.86,"v":321400},{"d":"2003-12-08","o":13.79,"h":14.1,"l":13.79,"c":14.08,"v":259600},{"d":"2003-12-09","o":13.96,"h":14.03,"l":13.69,"c":13.76,"v":255600},{"d":"2003-12-10","o":13.67,"h":13.85,"l":13.56,"c":13.71,"v":354400},{"d":"2003-12-11","o":13.57,"h":13.83,"l":13.53,"c":13.81,"v":285400},{"d":"2003-12-12","o":13.96,"h":13.96,"l":13.66,"c":13.9,"v":290200},{"d":"2003-12-15","o":14.25,"h":14.25,"l":13.82,"c":13.84,"v":295500},{"d":"2003-12-16","o":14.02,"h":14.15,"l":13.95,"c":14.1,"v":437600},{"d":"2003-12-17","o":13.82,"h":13.91,"l":13.77,"c":13.89,"v":289800},{"d":"2003-12-18","o":13.81,"h":14.17,"l":13.81,"c":14.13,"v":400500},{"d":"2003-12-19","o":14.01,"h":14.11,"l":13.99,"c":14.07,"v":256000},{"d":"2003-12-22","o":14.05,"h":14.17,"l":14,"c":14.17,"v":222800},{"d":"2003-12-23","o":14.13,"h":14.17,"l":13.96,"c":14.05,"v":200900},{"d":"2003-12-24","o":14.1,"h":14.14,"l":13.97,"c":14,"v":119000},{"d":"2003-12-26","o":13.9,"h":14.06,"l":13.9,"c":14,"v":179400},{"d":"2003-12-29","o":14.33,"h":14.59,"l":14.33,"c":14.59,"v":433200},{"d":"2003-12-30","o":14.58,"h":14.67,"l":14.54,"c":14.61,"v":196500},{"d":"2003-12-31","o":14.69,"h":14.85,"l":14.65,"c":14.8,"v":198000},{"d":"2004-01-02","o":14.85,"h":14.99,"l":14.8,"c":14.8,"v":244000},{"d":"2004-01-05","o":15.23,"h":15.27,"l":15.1,"c":15.26,"v":368400},{"d":"2004-01-06","o":15,"h":15.23,"l":14.98,"c":15.17,"v":459800},{"d":"2004-01-07","o":14.88,"h":14.93,"l":14.73,"c":14.89,"v":354500},{"d":"2004-01-08","o":15.02,"h":15.28,"l":15.02,"c":15.26,"v":220800},{"d":"2004-01-09","o":15.34,"h":15.58,"l":15.3,"c":15.33,"v":327400},{"d":"2004-01-12","o":15.19,"h":15.22,"l":15.07,"c":15.22,"v":262600},{"d":"2004-01-13","o":15.48,"h":15.5,"l":15.15,"c":15.27,"v":320000},{"d":"2004-01-14","o":15.59,"h":15.77,"l":15.54,"c":15.77,"v":390000},{"d":"2004-01-15","o":16.19,"h":16.2,"l":15.93,"c":16.12,"v":471800},{"d":"2004-01-16","o":16.21,"h":16.23,"l":16,"c":16.11,"v":341600},{"d":"2004-01-20","o":15.74,"h":15.78,"l":15.58,"c":15.7,"v":416700},{"d":"2004-01-21","o":15.76,"h":16.03,"l":15.68,"c":15.95,"v":382400},{"d":"2004-01-22","o":15.84,"h":16.05,"l":15.83,"c":15.99,"v":457100},{"d":"2004-01-23","o":15.86,"h":15.95,"l":15.73,"c":15.79,"v":229900},{"d":"2004-01-26","o":15.59,"h":15.85,"l":15.49,"c":15.76,"v":386500},{"d":"2004-01-27","o":15.9,"h":15.9,"l":15.67,"c":15.78,"v":247900},{"d":"2004-01-28","o":15.8,"h":15.94,"l":15.46,"c":15.48,"v":624800},{"d":"2004-01-29","o":15.36,"h":15.37,"l":15.03,"c":15.11,"v":431500},{"d":"2004-01-30","o":15.21,"h":15.3,"l":15.08,"c":15.25,"v":343600},{"d":"2004-02-02","o":15.29,"h":15.59,"l":15.13,"c":15.43,"v":672700},{"d":"2004-02-03","o":15.26,"h":15.27,"l":15.1,"c":15.16,"v":565100},{"d":"2004-02-04","o":14.97,"h":15.1,"l":14.85,"c":14.85,"v":599100},{"d":"2004-02-05","o":15.2,"h":15.22,"l":15.05,"c":15.1,"v":427300},{"d":"2004-02-06","o":15.08,"h":15.29,"l":15.04,"c":15.22,"v":319200},{"d":"2004-02-09","o":15.51,"h":15.58,"l":15.39,"c":15.49,"v":228700},{"d":"2004-02-10","o":15.35,"h":15.45,"l":15.27,"c":15.39,"v":273400},{"d":"2004-02-11","o":15.59,"h":15.93,"l":15.51,"c":15.83,"v":1262200},{"d":"2004-02-12","o":15.73,"h":15.83,"l":15.66,"c":15.75,"v":296100},{"d":"2004-02-13","o":15.64,"h":15.64,"l":15.29,"c":15.4,"v":311000},{"d":"2004-02-17","o":15.65,"h":15.81,"l":15.57,"c":15.75,"v":437100},{"d":"2004-02-18","o":15.68,"h":15.68,"l":15.35,"c":15.47,"v":540500},{"d":"2004-02-19","o":15.63,"h":15.7,"l":15.5,"c":15.5,"v":357000},{"d":"2004-02-20","o":15.62,"h":15.62,"l":15.2,"c":15.31,"v":438200},{"d":"2004-02-23","o":15.42,"h":15.44,"l":15.17,"c":15.19,"v":246200},{"d":"2004-02-24","o":14.95,"h":15.14,"l":14.89,"c":15.03,"v":360200},{"d":"2004-02-25","o":14.77,"h":14.82,"l":14.58,"c":14.78,"v":395500},{"d":"2004-02-26","o":14.68,"h":14.85,"l":14.64,"c":14.78,"v":260900},{"d":"2004-02-27","o":14.85,"h":14.96,"l":14.76,"c":14.87,"v":300500},{"d":"2004-03-01","o":14.57,"h":14.81,"l":14.47,"c":14.75,"v":440200},{"d":"2004-03-02","o":14.55,"h":14.67,"l":14.35,"c":14.54,"v":548800},{"d":"2004-03-03","o":14.62,"h":14.79,"l":14.5,"c":14.73,"v":343100},{"d":"2004-03-04","o":14.84,"h":14.99,"l":14.83,"c":14.94,"v":212400},{"d":"2004-03-05","o":14.73,"h":14.95,"l":14.66,"c":14.76,"v":278800},{"d":"2004-03-08","o":14.66,"h":14.75,"l":14.55,"c":14.58,"v":357900},{"d":"2004-03-09","o":14.49,"h":14.57,"l":14.26,"c":14.32,"v":447800},{"d":"2004-03-10","o":13.95,"h":14.03,"l":13.82,"c":13.83,"v":570000},{"d":"2004-03-11","o":13.63,"h":13.71,"l":13.35,"c":13.43,"v":490600},{"d":"2004-03-12","o":13.52,"h":13.66,"l":13.41,"c":13.64,"v":482400},{"d":"2004-03-15","o":13.29,"h":13.29,"l":12.76,"c":12.94,"v":725400},{"d":"2004-03-16","o":13.05,"h":13.12,"l":12.8,"c":12.94,"v":451100},{"d":"2004-03-17","o":13.12,"h":13.2,"l":12.95,"c":13.15,"v":428600},{"d":"2004-03-18","o":12.97,"h":13.06,"l":12.83,"c":12.98,"v":623200},{"d":"2004-03-19","o":12.66,"h":12.82,"l":12.55,"c":12.63,"v":861300},{"d":"2004-03-22","o":12.53,"h":12.59,"l":12.41,"c":12.5,"v":586700},{"d":"2004-03-23","o":12.68,"h":12.76,"l":12.55,"c":12.68,"v":362800},{"d":"2004-03-24","o":12.45,"h":12.47,"l":12.14,"c":12.34,"v":439900},{"d":"2004-03-25","o":12.62,"h":12.97,"l":12.6,"c":12.93,"v":442800},{"d":"2004-03-26","o":12.73,"h":12.73,"l":12.49,"c":12.6,"v":623800},{"d":"2004-03-29","o":12.9,"h":13.14,"l":12.87,"c":13.07,"v":653100},{"d":"2004-03-30","o":12.75,"h":13,"l":12.7,"c":12.93,"v":294300},{"d":"2004-03-31","o":12.92,"h":12.93,"l":12.71,"c":12.85,"v":509300},{"d":"2004-04-01","o":13,"h":13.23,"l":12.97,"c":13.16,"v":331400},{"d":"2004-04-02","o":13.6,"h":13.8,"l":13.55,"c":13.76,"v":535300},{"d":"2004-04-05","o":13.57,"h":13.83,"l":13.54,"c":13.68,"v":402600},{"d":"2004-04-06","o":13.68,"h":13.7,"l":13.5,"c":13.61,"v":300000},{"d":"2004-04-07","o":13.54,"h":13.69,"l":13.45,"c":13.55,"v":257500},{"d":"2004-04-08","o":13.59,"h":13.63,"l":13.4,"c":13.44,"v":303100},{"d":"2004-04-12","o":13.35,"h":13.57,"l":13.35,"c":13.52,"v":239700},{"d":"2004-04-13","o":13.64,"h":13.68,"l":13.31,"c":13.38,"v":284600},{"d":"2004-04-14","o":13.09,"h":13.4,"l":13.09,"c":13.36,"v":358100},{"d":"2004-04-15","o":13.58,"h":13.62,"l":13.29,"c":13.45,"v":416700},{"d":"2004-04-16","o":13.46,"h":13.59,"l":13.4,"c":13.46,"v":358000},{"d":"2004-04-19","o":13.5,"h":13.6,"l":13.4,"c":13.52,"v":372700},{"d":"2004-04-20","o":13.71,"h":13.84,"l":13.47,"c":13.52,"v":324900},{"d":"2004-04-21","o":13.5,"h":13.63,"l":13.42,"c":13.52,"v":390000},{"d":"2004-04-22","o":13.52,"h":13.79,"l":13.39,"c":13.63,"v":481000},{"d":"2004-04-23","o":13.63,"h":13.74,"l":13.47,"c":13.7,"v":518300},{"d":"2004-04-26","o":13.68,"h":13.74,"l":13.51,"c":13.57,"v":233600},{"d":"2004-04-27","o":13.54,"h":13.67,"l":13.51,"c":13.56,"v":187000},{"d":"2004-04-28","o":13.33,"h":13.33,"l":13.07,"c":13.1,"v":506900},{"d":"2004-04-29","o":13.12,"h":13.18,"l":12.8,"c":12.95,"v":321300},{"d":"2004-04-30","o":12.96,"h":13.08,"l":12.87,"c":12.94,"v":208600},{"d":"2004-05-03","o":12.97,"h":13.21,"l":12.97,"c":13.05,"v":368200},{"d":"2004-05-04","o":13.07,"h":13.23,"l":12.95,"c":13.14,"v":298100},{"d":"2004-05-05","o":13.11,"h":13.28,"l":13.09,"c":13.18,"v":315300},{"d":"2004-05-06","o":12.9,"h":12.96,"l":12.64,"c":12.82,"v":388900},{"d":"2004-05-07","o":12.59,"h":12.8,"l":12.51,"c":12.56,"v":361000},{"d":"2004-05-10","o":12.44,"h":12.45,"l":12.21,"c":12.37,"v":300900},{"d":"2004-05-11","o":12.41,"h":12.45,"l":12.28,"c":12.36,"v":192000},{"d":"2004-05-12","o":11.65,"h":11.65,"l":11.29,"c":11.6,"v":1001800},{"d":"2004-05-13","o":11.13,"h":11.56,"l":11.05,"c":11.45,"v":817600},{"d":"2004-05-14","o":11.45,"h":11.59,"l":11.37,"c":11.47,"v":469400},{"d":"2004-05-17","o":11.2,"h":11.28,"l":11.05,"c":11.2,"v":560300},{"d":"2004-05-18","o":11.18,"h":11.36,"l":11.16,"c":11.34,"v":383200},{"d":"2004-05-19","o":11.61,"h":11.64,"l":11.35,"c":11.36,"v":409000},{"d":"2004-05-20","o":11.22,"h":11.31,"l":11.17,"c":11.24,"v":371100},{"d":"2004-05-21","o":11.25,"h":11.35,"l":11.15,"c":11.29,"v":473200},{"d":"2004-05-24","o":11.55,"h":11.63,"l":11.45,"c":11.58,"v":360100},{"d":"2004-05-25","o":11.58,"h":11.93,"l":11.56,"c":11.92,"v":622300},{"d":"2004-05-26","o":11.83,"h":11.88,"l":11.67,"c":11.82,"v":335300},{"d":"2004-05-27","o":12.1,"h":12.22,"l":12.05,"c":12.17,"v":381700},{"d":"2004-05-28","o":12.07,"h":12.11,"l":11.96,"c":12.07,"v":126800},{"d":"2004-06-01","o":11.82,"h":11.85,"l":11.68,"c":11.85,"v":237000},{"d":"2004-06-02","o":11.94,"h":12.1,"l":11.91,"c":12.05,"v":277400},{"d":"2004-06-03","o":12.06,"h":12.14,"l":11.97,"c":12.06,"v":253100},{"d":"2004-06-04","o":12.24,"h":12.41,"l":12.23,"c":12.32,"v":298300},{"d":"2004-06-07","o":12.61,"h":12.7,"l":12.5,"c":12.69,"v":385000},{"d":"2004-06-08","o":12.28,"h":12.47,"l":12.26,"c":12.4,"v":335200},{"d":"2004-06-09","o":12.16,"h":12.17,"l":11.95,"c":11.95,"v":304500},{"d":"2004-06-10","o":12.12,"h":12.22,"l":12.08,"c":12.2,"v":338000},{"d":"2004-06-14","o":11.78,"h":11.78,"l":11.65,"c":11.7,"v":426200},{"d":"2004-06-15","o":11.92,"h":12.07,"l":11.88,"c":11.96,"v":320100},{"d":"2004-06-16","o":11.96,"h":11.96,"l":11.83,"c":11.87,"v":187500},{"d":"2004-06-17","o":11.81,"h":11.93,"l":11.71,"c":11.89,"v":210700},{"d":"2004-06-18","o":11.73,"h":11.85,"l":11.69,"c":11.78,"v":145100},{"d":"2004-06-21","o":11.83,"h":11.88,"l":11.72,"c":11.73,"v":188100},{"d":"2004-06-22","o":11.61,"h":11.74,"l":11.52,"c":11.67,"v":313200},{"d":"2004-06-23","o":11.55,"h":11.67,"l":11.4,"c":11.6,"v":650300},{"d":"2004-06-24","o":11.73,"h":11.91,"l":11.69,"c":11.8,"v":310600},{"d":"2004-06-25","o":11.87,"h":11.94,"l":11.8,"c":11.83,"v":317800},{"d":"2004-06-28","o":12.18,"h":12.21,"l":11.94,"c":12.01,"v":336600},{"d":"2004-06-29","o":11.98,"h":12.07,"l":11.96,"c":12.01,"v":182100},{"d":"2004-06-30","o":12.24,"h":12.28,"l":11.99,"c":12.12,"v":324000},{"d":"2004-07-01","o":12.33,"h":12.34,"l":12.05,"c":12.13,"v":397600},{"d":"2004-07-02","o":12.22,"h":12.29,"l":12.15,"c":12.24,"v":279800},{"d":"2004-07-06","o":11.8,"h":11.8,"l":11.7,"c":11.76,"v":461900},{"d":"2004-07-07","o":11.75,"h":11.86,"l":11.72,"c":11.8,"v":177800},{"d":"2004-07-08","o":11.71,"h":11.75,"l":11.62,"c":11.63,"v":316700},{"d":"2004-07-09","o":11.7,"h":11.83,"l":11.67,"c":11.79,"v":307600},{"d":"2004-07-12","o":11.76,"h":11.82,"l":11.72,"c":11.8,"v":187500},{"d":"2004-07-13","o":11.71,"h":11.73,"l":11.6,"c":11.7,"v":353900},{"d":"2004-07-14","o":11.51,"h":11.69,"l":11.5,"c":11.59,"v":166400},{"d":"2004-07-15","o":11.51,"h":11.53,"l":11.3,"c":11.35,"v":273800},{"d":"2004-07-16","o":11.58,"h":11.59,"l":11.37,"c":11.4,"v":215500},{"d":"2004-07-19","o":11.28,"h":11.44,"l":11.25,"c":11.41,"v":446000},{"d":"2004-07-20","o":11.38,"h":11.5,"l":11.33,"c":11.47,"v":494100},{"d":"2004-07-21","o":11.68,"h":11.79,"l":11.53,"c":11.53,"v":711200},{"d":"2004-07-22","o":11.46,"h":11.52,"l":11.32,"c":11.47,"v":307100},{"d":"2004-07-23","o":11.27,"h":11.29,"l":11.15,"c":11.2,"v":1215200},{"d":"2004-07-26","o":11.2,"h":11.23,"l":11.04,"c":11.08,"v":215600},{"d":"2004-07-27","o":11.22,"h":11.36,"l":11.2,"c":11.33,"v":304700},{"d":"2004-07-28","o":11.39,"h":11.47,"l":11.19,"c":11.4,"v":430800},{"d":"2004-07-29","o":11.37,"h":11.47,"l":11.3,"c":11.4,"v":210400},{"d":"2004-07-30","o":11.38,"h":11.4,"l":11.28,"c":11.34,"v":145900},{"d":"2004-08-02","o":11.16,"h":11.25,"l":11.11,"c":11.25,"v":358300},{"d":"2004-08-03","o":11.19,"h":11.31,"l":11.14,"c":11.16,"v":305200},{"d":"2004-08-04","o":10.93,"h":11.2,"l":10.92,"c":11.14,"v":261000},{"d":"2004-08-05","o":11.23,"h":11.27,"l":11.02,"c":11.07,"v":240200},{"d":"2004-08-06","o":10.98,"h":11.03,"l":10.86,"c":10.87,"v":300000},{"d":"2004-08-09","o":10.82,"h":10.84,"l":10.64,"c":10.75,"v":553500},{"d":"2004-08-10","o":10.75,"h":10.94,"l":10.75,"c":10.91,"v":260300},{"d":"2004-08-11","o":10.83,"h":10.97,"l":10.68,"c":10.94,"v":500700},{"d":"2004-08-12","o":10.45,"h":10.51,"l":10.28,"c":10.41,"v":568200},{"d":"2004-08-13","o":10.43,"h":10.63,"l":10.41,"c":10.46,"v":420200},{"d":"2004-08-16","o":10.41,"h":10.62,"l":10.37,"c":10.59,"v":769400},{"d":"2004-08-17","o":10.6,"h":10.69,"l":10.51,"c":10.54,"v":326700},{"d":"2004-08-18","o":10.45,"h":10.83,"l":10.45,"c":10.76,"v":605100},{"d":"2004-08-19","o":10.79,"h":10.79,"l":10.65,"c":10.72,"v":376600},{"d":"2004-08-20","o":10.54,"h":10.75,"l":10.52,"c":10.69,"v":347700},{"d":"2004-08-23","o":10.87,"h":10.89,"l":10.67,"c":10.68,"v":360000},{"d":"2004-08-24","o":10.77,"h":10.8,"l":10.7,"c":10.75,"v":331800},{"d":"2004-08-25","o":10.8,"h":11.04,"l":10.75,"c":11.01,"v":1346100},{"d":"2004-08-26","o":10.9,"h":11.01,"l":10.85,"c":10.98,"v":360300},{"d":"2004-08-27","o":10.89,"h":10.89,"l":10.77,"c":10.82,"v":274600},{"d":"2004-08-30","o":10.79,"h":10.88,"l":10.76,"c":10.76,"v":253500},{"d":"2004-08-31","o":10.73,"h":10.77,"l":10.65,"c":10.74,"v":401300},{"d":"2004-09-01","o":10.79,"h":10.86,"l":10.75,"c":10.77,"v":263600},{"d":"2004-09-02","o":10.86,"h":11.03,"l":10.83,"c":11,"v":302300},{"d":"2004-09-03","o":11.06,"h":11.1,"l":10.97,"c":11.03,"v":224800},{"d":"2004-09-07","o":11.13,"h":11.22,"l":11.06,"c":11.16,"v":385600},{"d":"2004-09-08","o":11.06,"h":11.28,"l":11.06,"c":11.16,"v":375900},{"d":"2004-09-09","o":11.16,"h":11.2,"l":11.07,"c":11.16,"v":234800},{"d":"2004-09-10","o":11.22,"h":11.37,"l":11.17,"c":11.29,"v":420700},{"d":"2004-09-13","o":11.33,"h":11.47,"l":11.27,"c":11.36,"v":474500},{"d":"2004-09-14","o":11.3,"h":11.35,"l":11.25,"c":11.32,"v":299600},{"d":"2004-09-15","o":11.37,"h":11.37,"l":11.22,"c":11.31,"v":391500},{"d":"2004-09-16","o":11.11,"h":11.23,"l":11.08,"c":11.23,"v":345700},{"d":"2004-09-17","o":11.24,"h":11.36,"l":11.18,"c":11.27,"v":306700},{"d":"2004-09-20","o":11.12,"h":11.18,"l":11.09,"c":11.15,"v":314100},{"d":"2004-09-21","o":11.23,"h":11.4,"l":11.19,"c":11.37,"v":409800},{"d":"2004-09-22","o":11.15,"h":11.21,"l":11,"c":11.1,"v":653400},{"d":"2004-09-23","o":10.95,"h":10.95,"l":10.85,"c":10.88,"v":550000},{"d":"2004-09-24","o":10.8,"h":10.86,"l":10.77,"c":10.78,"v":407800},{"d":"2004-09-27","o":10.58,"h":10.65,"l":10.53,"c":10.57,"v":760300},{"d":"2004-09-28","o":10.61,"h":10.73,"l":10.55,"c":10.67,"v":552300},{"d":"2004-09-29","o":10.71,"h":10.77,"l":10.67,"c":10.7,"v":286400},{"d":"2004-09-30","o":10.78,"h":10.86,"l":10.74,"c":10.8,"v":499600},{"d":"2004-10-01","o":10.89,"h":11.05,"l":10.86,"c":11,"v":357900},{"d":"2004-10-04","o":11.1,"h":11.23,"l":11.1,"c":11.14,"v":372400},{"d":"2004-10-05","o":11.17,"h":11.27,"l":11.13,"c":11.15,"v":232300},{"d":"2004-10-06","o":11.13,"h":11.3,"l":11.12,"c":11.27,"v":259100},{"d":"2004-10-07","o":11.24,"h":11.26,"l":11.17,"c":11.17,"v":567800},{"d":"2004-10-08","o":11.11,"h":11.19,"l":11.01,"c":11.05,"v":291900},{"d":"2004-10-11","o":11.02,"h":11.09,"l":10.95,"c":11.04,"v":326600},{"d":"2004-10-12","o":10.78,"h":10.89,"l":10.72,"c":10.85,"v":508800},{"d":"2004-10-13","o":10.96,"h":10.96,"l":10.81,"c":10.87,"v":612400},{"d":"2004-10-14","o":10.8,"h":10.86,"l":10.57,"c":10.61,"v":747500},{"d":"2004-10-15","o":10.68,"h":10.82,"l":10.58,"c":10.71,"v":506300},{"d":"2004-10-18","o":10.51,"h":10.68,"l":10.49,"c":10.62,"v":472100},{"d":"2004-10-19","o":10.78,"h":10.86,"l":10.55,"c":10.59,"v":495900},{"d":"2004-10-20","o":10.54,"h":10.66,"l":10.5,"c":10.64,"v":283700},{"d":"2004-10-21","o":10.49,"h":10.6,"l":10.46,"c":10.56,"v":494000},{"d":"2004-10-22","o":10.71,"h":10.75,"l":10.51,"c":10.54,"v":435200},{"d":"2004-10-25","o":10.55,"h":10.64,"l":10.5,"c":10.57,"v":297200},{"d":"2004-10-26","o":10.63,"h":10.77,"l":10.6,"c":10.76,"v":472900},{"d":"2004-10-27","o":10.75,"h":10.96,"l":10.7,"c":10.9,"v":514500},{"d":"2004-10-28","o":10.9,"h":11.07,"l":10.9,"c":11.03,"v":421800},{"d":"2004-10-29","o":10.9,"h":11.04,"l":10.87,"c":11.04,"v":472600},{"d":"2004-11-01","o":11.1,"h":11.25,"l":11.07,"c":11.13,"v":1497600},{"d":"2004-11-02","o":11.15,"h":11.45,"l":11.11,"c":11.16,"v":1604900},{"d":"2004-11-03","o":11.42,"h":11.47,"l":11.35,"c":11.39,"v":517700},{"d":"2004-11-04","o":11.38,"h":11.68,"l":11.36,"c":11.66,"v":681600},{"d":"2004-11-05","o":11.74,"h":11.93,"l":11.7,"c":11.92,"v":559400},{"d":"2004-11-08","o":11.89,"h":11.97,"l":11.85,"c":11.95,"v":484800},{"d":"2004-11-09","o":11.93,"h":11.99,"l":11.87,"c":11.95,"v":497500},{"d":"2004-11-10","o":11.99,"h":12.08,"l":11.92,"c":12,"v":467100},{"d":"2004-11-11","o":12.21,"h":12.49,"l":12.21,"c":12.47,"v":600600},{"d":"2004-11-12","o":12.51,"h":12.74,"l":12.45,"c":12.69,"v":619900},{"d":"2004-11-15","o":12.49,"h":12.58,"l":12.26,"c":12.55,"v":576600},{"d":"2004-11-16","o":12.36,"h":12.41,"l":12.26,"c":12.39,"v":658700},{"d":"2004-11-17","o":12.59,"h":12.79,"l":12.57,"c":12.66,"v":495300},{"d":"2004-11-18","o":12.63,"h":12.69,"l":12.54,"c":12.63,"v":292500},{"d":"2004-11-19","o":12.73,"h":12.76,"l":12.39,"c":12.39,"v":354700},{"d":"2004-11-22","o":12.32,"h":12.57,"l":12.32,"c":12.53,"v":283700},{"d":"2004-11-23","o":12.55,"h":12.59,"l":12.42,"c":12.56,"v":501500},{"d":"2004-11-24","o":12.59,"h":12.64,"l":12.43,"c":12.5,"v":523300},{"d":"2004-11-26","o":12.55,"h":12.67,"l":12.54,"c":12.61,"v":145500},{"d":"2004-11-29","o":12.65,"h":12.69,"l":12.45,"c":12.51,"v":572000},{"d":"2004-11-30","o":12.53,"h":12.53,"l":12.3,"c":12.39,"v":446600},{"d":"2004-12-01","o":12.49,"h":12.71,"l":12.48,"c":12.7,"v":809500},{"d":"2004-12-02","o":12.92,"h":13.11,"l":12.89,"c":13,"v":778900},{"d":"2004-12-03","o":13.26,"h":13.34,"l":13.17,"c":13.28,"v":534400},{"d":"2004-12-06","o":13.28,"h":13.4,"l":13.22,"c":13.34,"v":400200},{"d":"2004-12-07","o":13.41,"h":13.45,"l":13.16,"c":13.17,"v":391700},{"d":"2004-12-08","o":13.31,"h":13.38,"l":13.19,"c":13.31,"v":297600},{"d":"2004-12-09","o":13.12,"h":13.26,"l":12.95,"c":13.22,"v":570500},{"d":"2004-12-10","o":13.1,"h":13.16,"l":13.03,"c":13.13,"v":344300},{"d":"2004-12-13","o":13.43,"h":13.64,"l":13.4,"c":13.58,"v":800400},{"d":"2004-12-14","o":13.5,"h":13.64,"l":13.49,"c":13.6,"v":429400},{"d":"2004-12-15","o":13.52,"h":13.6,"l":13.49,"c":13.51,"v":1050400},{"d":"2004-12-16","o":13.48,"h":13.55,"l":13.4,"c":13.49,"v":940600},{"d":"2004-12-17","o":13.25,"h":13.42,"l":13.23,"c":13.36,"v":790200},{"d":"2004-12-20","o":13.51,"h":13.6,"l":13.4,"c":13.51,"v":788200},{"d":"2004-12-21","o":13.56,"h":13.65,"l":13.49,"c":13.65,"v":282600},{"d":"2004-12-22","o":13.63,"h":13.8,"l":13.61,"c":13.74,"v":397900},{"d":"2004-12-23","o":13.75,"h":13.93,"l":13.75,"c":13.87,"v":323800},{"d":"2004-12-27","o":13.78,"h":13.93,"l":13.77,"c":13.8,"v":360800},{"d":"2004-12-28","o":13.72,"h":13.84,"l":13.68,"c":13.78,"v":309600},{"d":"2004-12-29","o":13.65,"h":13.77,"l":13.63,"c":13.72,"v":276700},{"d":"2004-12-30","o":13.64,"h":13.78,"l":13.63,"c":13.74,"v":285600},{"d":"2004-12-31","o":13.64,"h":13.79,"l":13.64,"c":13.71,"v":200500},{"d":"2005-01-03","o":13.7,"h":13.82,"l":13.59,"c":13.66,"v":405300},{"d":"2005-01-04","o":13.82,"h":13.89,"l":13.53,"c":13.56,"v":445900},{"d":"2005-01-05","o":13.8,"h":13.92,"l":13.7,"c":13.7,"v":489500},{"d":"2005-01-06","o":13.98,"h":14.04,"l":13.85,"c":13.95,"v":473900},{"d":"2005-01-07","o":14.08,"h":14.1,"l":13.76,"c":13.78,"v":515500},{"d":"2005-01-10","o":13.83,"h":14,"l":13.8,"c":13.84,"v":393500},{"d":"2005-01-11","o":13.78,"h":13.8,"l":13.64,"c":13.67,"v":372900},{"d":"2005-01-12","o":13.67,"h":13.88,"l":13.62,"c":13.84,"v":415100},{"d":"2005-01-13","o":13.54,"h":13.61,"l":13.46,"c":13.51,"v":398900},{"d":"2005-01-14","o":13.42,"h":13.45,"l":13.31,"c":13.44,"v":353600},{"d":"2005-01-18","o":13.32,"h":13.5,"l":13.21,"c":13.48,"v":476600},{"d":"2005-01-19","o":13.45,"h":13.47,"l":13.26,"c":13.26,"v":277700},{"d":"2005-01-20","o":13.28,"h":13.34,"l":13.13,"c":13.22,"v":417100},{"d":"2005-01-21","o":13.27,"h":13.33,"l":13.19,"c":13.23,"v":412800},{"d":"2005-01-24","o":13.32,"h":13.35,"l":13.19,"c":13.19,"v":307000},{"d":"2005-01-25","o":13.4,"h":13.48,"l":13.33,"c":13.39,"v":308200},{"d":"2005-01-26","o":13.47,"h":13.51,"l":13.33,"c":13.42,"v":307200},{"d":"2005-01-27","o":13.32,"h":13.39,"l":13.24,"c":13.3,"v":370800},{"d":"2005-01-28","o":13.34,"h":13.34,"l":13.2,"c":13.29,"v":343000},{"d":"2005-01-31","o":13.52,"h":13.59,"l":13.46,"c":13.57,"v":367900},{"d":"2005-02-01","o":13.6,"h":13.78,"l":13.53,"c":13.72,"v":332800},{"d":"2005-02-02","o":13.78,"h":13.83,"l":13.73,"c":13.8,"v":265300},{"d":"2005-02-03","o":13.56,"h":13.7,"l":13.5,"c":13.7,"v":344800},{"d":"2005-02-04","o":13.52,"h":13.72,"l":13.5,"c":13.7,"v":263900},{"d":"2005-02-07","o":13.68,"h":13.7,"l":13.5,"c":13.56,"v":340500},{"d":"2005-02-08","o":13.44,"h":13.61,"l":13.38,"c":13.59,"v":460400},{"d":"2005-02-09","o":13.38,"h":13.39,"l":13.27,"c":13.29,"v":600300},{"d":"2005-02-10","o":13.24,"h":13.26,"l":13.14,"c":13.22,"v":407500},{"d":"2005-02-11","o":13.2,"h":13.34,"l":13.17,"c":13.32,"v":314800},{"d":"2005-02-14","o":13.42,"h":13.5,"l":13.39,"c":13.47,"v":261600},{"d":"2005-02-15","o":13.48,"h":13.59,"l":13.46,"c":13.54,"v":368000},{"d":"2005-02-16","o":13.43,"h":13.48,"l":13.33,"c":13.39,"v":347700},{"d":"2005-02-17","o":13.48,"h":13.53,"l":13.41,"c":13.48,"v":346500},{"d":"2005-02-18","o":13.42,"h":13.5,"l":13.34,"c":13.38,"v":313600},{"d":"2005-02-22","o":13.76,"h":13.95,"l":13.73,"c":13.78,"v":676400},{"d":"2005-02-23","o":13.89,"h":14.02,"l":13.85,"c":13.95,"v":459400},{"d":"2005-02-24","o":14.14,"h":14.33,"l":14.13,"c":14.31,"v":624000},{"d":"2005-02-25","o":14.39,"h":14.55,"l":14.34,"c":14.53,"v":435300},{"d":"2005-02-28","o":14.55,"h":14.59,"l":14.33,"c":14.38,"v":476000},{"d":"2005-03-01","o":14.3,"h":14.51,"l":14.3,"c":14.41,"v":347400},{"d":"2005-03-02","o":14.22,"h":14.5,"l":14.18,"c":14.34,"v":458400},{"d":"2005-03-03","o":14.14,"h":14.18,"l":14.02,"c":14.11,"v":468300},{"d":"2005-03-04","o":14.25,"h":14.45,"l":14.22,"c":14.34,"v":331400},{"d":"2005-03-07","o":14.35,"h":14.43,"l":14.3,"c":14.31,"v":268800},{"d":"2005-03-08","o":14.43,"h":14.47,"l":14.37,"c":14.42,"v":282900},{"d":"2005-03-09","o":14.36,"h":14.59,"l":14.36,"c":14.48,"v":325900},{"d":"2005-03-10","o":14.61,"h":14.64,"l":14.46,"c":14.57,"v":360700},{"d":"2005-03-11","o":14.53,"h":14.57,"l":14.42,"c":14.45,"v":298800},{"d":"2005-03-14","o":14.45,"h":14.5,"l":14.36,"c":14.48,"v":277600},{"d":"2005-03-15","o":14.6,"h":14.6,"l":14.42,"c":14.46,"v":313300},{"d":"2005-03-16","o":14.27,"h":14.3,"l":14.17,"c":14.21,"v":382200},{"d":"2005-03-17","o":13.9,"h":14.11,"l":13.89,"c":14.05,"v":481200},{"d":"2005-03-18","o":13.93,"h":13.96,"l":13.72,"c":13.95,"v":527000},{"d":"2005-03-21","o":13.77,"h":13.85,"l":13.61,"c":13.71,"v":381800},{"d":"2005-03-22","o":13.59,"h":13.82,"l":13.41,"c":13.53,"v":422200},{"d":"2005-03-23","o":13.48,"h":13.66,"l":13.45,"c":13.6,"v":293500},{"d":"2005-03-24","o":13.5,"h":13.7,"l":13.5,"c":13.5,"v":275000},{"d":"2005-03-28","o":13.42,"h":13.61,"l":13.42,"c":13.52,"v":284500},{"d":"2005-03-29","o":13.44,"h":13.64,"l":13.39,"c":13.42,"v":309100},{"d":"2005-03-30","o":13.44,"h":13.66,"l":13.43,"c":13.54,"v":310900},{"d":"2005-03-31","o":13.51,"h":13.55,"l":13.43,"c":13.46,"v":484300},{"d":"2005-04-01","o":13.47,"h":13.52,"l":13.2,"c":13.22,"v":556400},{"d":"2005-04-04","o":13.17,"h":13.34,"l":13.04,"c":13.28,"v":601100},{"d":"2005-04-05","o":13.25,"h":13.35,"l":13.19,"c":13.28,"v":582000},{"d":"2005-04-06","o":13.17,"h":13.37,"l":13.16,"c":13.3,"v":346500},{"d":"2005-04-07","o":13.3,"h":13.39,"l":13.26,"c":13.36,"v":330300},{"d":"2005-04-08","o":13.22,"h":13.34,"l":13.19,"c":13.27,"v":196100},{"d":"2005-04-11","o":13.39,"h":13.49,"l":13.3,"c":13.43,"v":246400},{"d":"2005-04-12","o":13.3,"h":13.44,"l":13.16,"c":13.41,"v":454500},{"d":"2005-04-13","o":13.31,"h":13.41,"l":13.17,"c":13.19,"v":241300},{"d":"2005-04-14","o":13.25,"h":13.35,"l":13.13,"c":13.17,"v":289500},{"d":"2005-04-15","o":13.11,"h":13.2,"l":13,"c":13.01,"v":754800},{"d":"2005-04-18","o":13.01,"h":13.1,"l":12.94,"c":13.06,"v":478800},{"d":"2005-04-19","o":13.1,"h":13.17,"l":13.04,"c":13.14,"v":554900},{"d":"2005-04-20","o":12.9,"h":13,"l":12.8,"c":12.83,"v":497700},{"d":"2005-04-21","o":12.94,"h":13.02,"l":12.83,"c":13,"v":270300},{"d":"2005-04-22","o":12.9,"h":13.04,"l":12.87,"c":12.94,"v":369300},{"d":"2005-04-25","o":12.62,"h":12.66,"l":12.53,"c":12.66,"v":376500},{"d":"2005-04-26","o":12.61,"h":12.64,"l":12.53,"c":12.53,"v":403200},{"d":"2005-04-27","o":12.53,"h":12.65,"l":12.46,"c":12.61,"v":353900},{"d":"2005-04-28","o":12.48,"h":12.56,"l":12.36,"c":12.4,"v":359700},{"d":"2005-04-29","o":12.59,"h":12.6,"l":12.39,"c":12.56,"v":428900},{"d":"2005-05-02","o":12.47,"h":12.54,"l":12.42,"c":12.49,"v":496400},{"d":"2005-05-03","o":12.41,"h":12.53,"l":12.4,"c":12.46,"v":363200},{"d":"2005-05-04","o":12.49,"h":12.77,"l":12.49,"c":12.76,"v":396300},{"d":"2005-05-05","o":13.03,"h":13.07,"l":12.83,"c":12.91,"v":368200},{"d":"2005-05-06","o":12.85,"h":13,"l":12.75,"c":12.8,"v":419600},{"d":"2005-05-09","o":12.87,"h":12.89,"l":12.76,"c":12.89,"v":403600},{"d":"2005-05-10","o":12.57,"h":12.62,"l":12.52,"c":12.53,"v":418300},{"d":"2005-05-11","o":12.57,"h":12.62,"l":12.42,"c":12.57,"v":503200},{"d":"2005-05-12","o":12.57,"h":12.61,"l":12.42,"c":12.42,"v":426800},{"d":"2005-05-13","o":12.32,"h":12.34,"l":12.14,"c":12.19,"v":594400},{"d":"2005-05-16","o":12.28,"h":12.39,"l":12.25,"c":12.37,"v":652200},{"d":"2005-05-17","o":12.28,"h":12.42,"l":12.25,"c":12.41,"v":472200},{"d":"2005-05-18","o":12.49,"h":12.67,"l":12.45,"c":12.6,"v":573800},{"d":"2005-05-19","o":12.84,"h":12.89,"l":12.78,"c":12.86,"v":575000},{"d":"2005-05-20","o":12.76,"h":12.83,"l":12.71,"c":12.83,"v":577500},{"d":"2005-05-23","o":12.87,"h":12.93,"l":12.8,"c":12.87,"v":358600},{"d":"2005-05-24","o":12.89,"h":12.99,"l":12.85,"c":12.97,"v":364000},{"d":"2005-05-25","o":13.12,"h":13.16,"l":13.02,"c":13.07,"v":444400},{"d":"2005-05-26","o":13.07,"h":13.13,"l":13.03,"c":13.09,"v":321000},{"d":"2005-05-27","o":13.27,"h":13.3,"l":13.2,"c":13.28,"v":405900},{"d":"2005-05-31","o":13.01,"h":13.01,"l":12.82,"c":12.85,"v":704500},{"d":"2005-06-01","o":12.89,"h":13.05,"l":12.88,"c":12.96,"v":465300},{"d":"2005-06-02","o":13.12,"h":13.22,"l":13.1,"c":13.19,"v":312800},{"d":"2005-06-03","o":13.03,"h":13.06,"l":12.86,"c":12.91,"v":364100},{"d":"2005-06-06","o":12.91,"h":12.97,"l":12.87,"c":12.95,"v":385100},{"d":"2005-06-07","o":12.99,"h":13.08,"l":12.93,"c":12.96,"v":352500},{"d":"2005-06-08","o":12.98,"h":13.07,"l":12.85,"c":12.9,"v":437900},{"d":"2005-06-09","o":13.02,"h":13.08,"l":12.92,"c":13.02,"v":323300},{"d":"2005-06-10","o":13.06,"h":13.08,"l":12.9,"c":12.94,"v":286600},{"d":"2005-06-13","o":12.79,"h":12.92,"l":12.72,"c":12.82,"v":313600},{"d":"2005-06-14","o":12.79,"h":12.96,"l":12.79,"c":12.91,"v":302000},{"d":"2005-06-15","o":12.92,"h":12.97,"l":12.85,"c":12.94,"v":415900},{"d":"2005-06-16","o":13.02,"h":13.04,"l":12.94,"c":12.98,"v":197100},{"d":"2005-06-17","o":13.17,"h":13.26,"l":13.12,"c":13.24,"v":417000},{"d":"2005-06-20","o":12.94,"h":13.09,"l":12.91,"c":13.07,"v":436700},{"d":"2005-06-21","o":13.15,"h":13.23,"l":13.09,"c":13.19,"v":514700},{"d":"2005-06-22","o":13.19,"h":13.23,"l":13.1,"c":13.15,"v":817200},{"d":"2005-06-23","o":13.04,"h":13.12,"l":12.9,"c":12.93,"v":435200},{"d":"2005-06-24","o":12.93,"h":13.08,"l":12.82,"c":12.83,"v":246700},{"d":"2005-06-27","o":12.76,"h":12.81,"l":12.7,"c":12.72,"v":345500},{"d":"2005-06-28","o":12.79,"h":12.88,"l":12.76,"c":12.86,"v":354800},{"d":"2005-06-29","o":12.92,"h":12.95,"l":12.81,"c":12.86,"v":279800},{"d":"2005-06-30","o":12.98,"h":13.02,"l":12.87,"c":12.87,"v":249700},{"d":"2005-07-01","o":12.91,"h":12.97,"l":12.83,"c":12.9,"v":267000},{"d":"2005-07-05","o":12.82,"h":13.02,"l":12.8,"c":13,"v":260100},{"d":"2005-07-06","o":13.03,"h":13.17,"l":13.01,"c":13.02,"v":384900},{"d":"2005-07-07","o":12.76,"h":13.01,"l":12.74,"c":12.98,"v":370700},{"d":"2005-07-08","o":12.98,"h":13.19,"l":12.96,"c":13.13,"v":311300},{"d":"2005-07-11","o":13.31,"h":13.49,"l":13.31,"c":13.43,"v":418900},{"d":"2005-07-12","o":13.52,"h":13.6,"l":13.48,"c":13.56,"v":413400},{"d":"2005-07-13","o":13.62,"h":13.72,"l":13.54,"c":13.61,"v":450000},{"d":"2005-07-14","o":13.8,"h":13.85,"l":13.71,"c":13.79,"v":411400},{"d":"2005-07-15","o":13.74,"h":13.82,"l":13.7,"c":13.78,"v":353600},{"d":"2005-07-18","o":13.82,"h":13.9,"l":13.81,"c":13.83,"v":303700},{"d":"2005-07-19","o":13.85,"h":14.12,"l":13.85,"c":14.08,"v":387400},{"d":"2005-07-20","o":14.04,"h":14.29,"l":13.94,"c":14.25,"v":378100},{"d":"2005-07-21","o":14.23,"h":14.25,"l":14.03,"c":14.06,"v":391800},{"d":"2005-07-22","o":14.06,"h":14.12,"l":13.95,"c":14.03,"v":205100},{"d":"2005-07-25","o":14.11,"h":14.12,"l":13.98,"c":13.98,"v":342500},{"d":"2005-07-26","o":14.04,"h":14.1,"l":13.99,"c":14.06,"v":362800},{"d":"2005-07-27","o":14.1,"h":14.21,"l":14.05,"c":14.18,"v":352700},{"d":"2005-07-28","o":14.33,"h":14.42,"l":14.23,"c":14.41,"v":459100},{"d":"2005-07-29","o":14.37,"h":14.39,"l":14.26,"c":14.31,"v":216600},{"d":"2005-08-01","o":14.35,"h":14.43,"l":14.31,"c":14.34,"v":276500},{"d":"2005-08-02","o":14.49,"h":14.58,"l":14.48,"c":14.52,"v":294700},{"d":"2005-08-03","o":14.55,"h":14.69,"l":14.55,"c":14.63,"v":333900},{"d":"2005-08-04","o":14.53,"h":14.63,"l":14.45,"c":14.47,"v":337800},{"d":"2005-08-05","o":14.35,"h":14.39,"l":14.21,"c":14.27,"v":275900},{"d":"2005-08-08","o":14.37,"h":14.39,"l":14.17,"c":14.2,"v":245200},{"d":"2005-08-09","o":14.28,"h":14.54,"l":14.28,"c":14.47,"v":305400},{"d":"2005-08-10","o":14.66,"h":14.83,"l":14.6,"c":14.61,"v":459200},{"d":"2005-08-11","o":14.79,"h":15,"l":14.79,"c":15,"v":606500},{"d":"2005-08-12","o":14.88,"h":14.93,"l":14.79,"c":14.83,"v":412100},{"d":"2005-08-15","o":14.63,"h":14.74,"l":14.57,"c":14.68,"v":372600},{"d":"2005-08-16","o":14.54,"h":14.56,"l":14.38,"c":14.39,"v":538700},{"d":"2005-08-17","o":14.25,"h":14.4,"l":14.22,"c":14.36,"v":622200},{"d":"2005-08-18","o":14.13,"h":14.22,"l":14.07,"c":14.2,"v":596300},{"d":"2005-08-19","o":14.22,"h":14.28,"l":14.16,"c":14.23,"v":330800},{"d":"2005-08-22","o":14.31,"h":14.36,"l":14.17,"c":14.24,"v":415100},{"d":"2005-08-23","o":14.18,"h":14.2,"l":14.11,"c":14.15,"v":417800},{"d":"2005-08-24","o":14.15,"h":14.25,"l":14.07,"c":14.1,"v":597600},{"d":"2005-08-25","o":14.03,"h":14.05,"l":13.97,"c":14.02,"v":432500},{"d":"2005-08-26","o":13.99,"h":14,"l":13.91,"c":13.96,"v":452100},{"d":"2005-08-29","o":13.85,"h":13.98,"l":13.82,"c":13.96,"v":334100},{"d":"2005-08-30","o":13.92,"h":13.93,"l":13.8,"c":13.88,"v":410000},{"d":"2005-08-31","o":13.91,"h":14.15,"l":13.91,"c":14.13,"v":560200},{"d":"2005-09-01","o":14.19,"h":14.31,"l":14.15,"c":14.21,"v":470700},{"d":"2005-09-02","o":14.11,"h":14.21,"l":14.1,"c":14.14,"v":311900},{"d":"2005-09-06","o":14.43,"h":14.58,"l":14.41,"c":14.52,"v":629000},{"d":"2005-09-07","o":14.58,"h":14.7,"l":14.55,"c":14.66,"v":476300},{"d":"2005-09-08","o":14.53,"h":14.59,"l":14.51,"c":14.54,"v":365900},{"d":"2005-09-09","o":14.59,"h":14.7,"l":14.59,"c":14.67,"v":264700},{"d":"2005-09-12","o":14.45,"h":14.49,"l":14.37,"c":14.4,"v":412100},{"d":"2005-09-13","o":14.32,"h":14.32,"l":14.21,"c":14.25,"v":429700},{"d":"2005-09-14","o":14.23,"h":14.32,"l":14.19,"c":14.21,"v":1107400},{"d":"2005-09-15","o":14.14,"h":14.25,"l":14.14,"c":14.17,"v":752000},{"d":"2005-09-16","o":14.36,"h":14.49,"l":14.33,"c":14.48,"v":531200},{"d":"2005-09-19","o":14.36,"h":14.36,"l":14.26,"c":14.31,"v":385900},{"d":"2005-09-20","o":14.38,"h":14.44,"l":14.2,"c":14.2,"v":333900},{"d":"2005-09-21","o":14.2,"h":14.25,"l":14.06,"c":14.11,"v":332200},{"d":"2005-09-22","o":13.92,"h":14.01,"l":13.85,"c":14,"v":601000},{"d":"2005-09-23","o":13.81,"h":13.94,"l":13.8,"c":13.88,"v":474900},{"d":"2005-09-26","o":14.08,"h":14.24,"l":14.04,"c":14.11,"v":529100},{"d":"2005-09-27","o":14.44,"h":14.52,"l":14.39,"c":14.46,"v":662300},{"d":"2005-09-28","o":14.62,"h":14.68,"l":14.59,"c":14.65,"v":553700},{"d":"2005-09-29","o":14.67,"h":14.89,"l":14.61,"c":14.89,"v":474000},{"d":"2005-09-30","o":14.85,"h":14.97,"l":14.82,"c":14.9,"v":400500},{"d":"2005-10-03","o":14.82,"h":14.91,"l":14.79,"c":14.89,"v":361800},{"d":"2005-10-04","o":14.9,"h":15.07,"l":14.87,"c":14.88,"v":478700},{"d":"2005-10-05","o":15,"h":15.01,"l":14.71,"c":14.77,"v":443800},{"d":"2005-10-06","o":14.9,"h":15.02,"l":14.82,"c":14.9,"v":632000},{"d":"2005-10-07","o":15.04,"h":15.04,"l":14.88,"c":14.94,"v":335500},{"d":"2005-10-10","o":14.92,"h":14.93,"l":14.78,"c":14.81,"v":374400},{"d":"2005-10-11","o":14.81,"h":14.83,"l":14.63,"c":14.64,"v":413200},{"d":"2005-10-12","o":14.67,"h":14.73,"l":14.48,"c":14.58,"v":378900},{"d":"2005-10-13","o":14.48,"h":14.68,"l":14.46,"c":14.66,"v":331300},{"d":"2005-10-14","o":14.87,"h":15.04,"l":14.77,"c":14.97,"v":515300},{"d":"2005-10-17","o":14.78,"h":15.1,"l":14.74,"c":15,"v":493200},{"d":"2005-10-18","o":15,"h":15.11,"l":14.97,"c":15.01,"v":531300},{"d":"2005-10-19","o":14.92,"h":15.25,"l":14.89,"c":15.25,"v":517800},{"d":"2005-10-20","o":15.01,"h":15.03,"l":14.81,"c":14.85,"v":800200},{"d":"2005-10-21","o":15,"h":15.03,"l":14.81,"c":14.91,"v":581100},{"d":"2005-10-24","o":14.98,"h":15.15,"l":14.96,"c":15.15,"v":392700},{"d":"2005-10-25","o":15.12,"h":15.19,"l":15.02,"c":15.09,"v":396900},{"d":"2005-10-26","o":15.08,"h":15.15,"l":14.96,"c":14.98,"v":932100},{"d":"2005-10-27","o":15.02,"h":15.06,"l":14.9,"c":14.93,"v":770100},{"d":"2005-10-28","o":15,"h":15.06,"l":14.9,"c":15.05,"v":595800},{"d":"2005-10-31","o":15.11,"h":15.15,"l":15.05,"c":15.14,"v":551900},{"d":"2005-11-01","o":15.22,"h":15.24,"l":15.12,"c":15.21,"v":401600},{"d":"2005-11-02","o":15.2,"h":15.55,"l":15.2,"c":15.49,"v":618000},{"d":"2005-11-03","o":15.58,"h":15.62,"l":15.45,"c":15.46,"v":599800},{"d":"2005-11-04","o":15.5,"h":15.54,"l":15.25,"c":15.37,"v":493700},{"d":"2005-11-07","o":15.5,"h":15.55,"l":15.41,"c":15.52,"v":356000},{"d":"2005-11-08","o":15.45,"h":15.5,"l":15.39,"c":15.44,"v":267000},{"d":"2005-11-09","o":15.32,"h":15.43,"l":15.25,"c":15.35,"v":397200},{"d":"2005-11-10","o":15.62,"h":15.73,"l":15.48,"c":15.67,"v":458600},{"d":"2005-11-11","o":15.76,"h":15.83,"l":15.73,"c":15.8,"v":374000},{"d":"2005-11-14","o":15.75,"h":15.78,"l":15.65,"c":15.72,"v":517500},{"d":"2005-11-15","o":15.51,"h":15.59,"l":15.43,"c":15.48,"v":934700},{"d":"2005-11-16","o":15.4,"h":15.41,"l":15.31,"c":15.36,"v":434000},{"d":"2005-11-17","o":15.33,"h":15.52,"l":15.3,"c":15.51,"v":514600},{"d":"2005-11-18","o":15.54,"h":15.6,"l":15.42,"c":15.58,"v":398200},{"d":"2005-11-21","o":15.55,"h":15.6,"l":15.46,"c":15.58,"v":402000},{"d":"2005-11-22","o":15.45,"h":15.75,"l":15.4,"c":15.68,"v":427100},{"d":"2005-11-23","o":15.59,"h":15.78,"l":15.57,"c":15.73,"v":372400},{"d":"2005-11-25","o":15.63,"h":15.63,"l":15.45,"c":15.49,"v":249700},{"d":"2005-11-28","o":15.74,"h":15.74,"l":15.59,"c":15.7,"v":658700},{"d":"2005-11-29","o":15.8,"h":15.82,"l":15.63,"c":15.69,"v":537700},{"d":"2005-11-30","o":15.84,"h":15.9,"l":15.77,"c":15.78,"v":638300},{"d":"2005-12-01","o":16.03,"h":16.2,"l":15.98,"c":16.17,"v":546600},{"d":"2005-12-02","o":16.29,"h":16.36,"l":16.23,"c":16.33,"v":642700},{"d":"2005-12-05","o":16.62,"h":16.69,"l":16.52,"c":16.62,"v":697700},{"d":"2005-12-06","o":16.73,"h":16.85,"l":16.64,"c":16.71,"v":600500},{"d":"2005-12-07","o":16.66,"h":16.7,"l":16.47,"c":16.54,"v":418100},{"d":"2005-12-08","o":16.42,"h":16.59,"l":16.32,"c":16.42,"v":556000},{"d":"2005-12-09","o":16.11,"h":16.35,"l":16.09,"c":16.3,"v":545300},{"d":"2005-12-12","o":16.4,"h":16.5,"l":16.39,"c":16.44,"v":282600},{"d":"2005-12-13","o":16.4,"h":16.54,"l":16.31,"c":16.48,"v":322900},{"d":"2005-12-14","o":16.59,"h":16.65,"l":16.54,"c":16.59,"v":259700},{"d":"2005-12-15","o":16.41,"h":16.46,"l":16.29,"c":16.42,"v":301300},{"d":"2005-12-16","o":16.63,"h":16.75,"l":16.62,"c":16.65,"v":406200},{"d":"2005-12-19","o":16.86,"h":16.92,"l":16.78,"c":16.78,"v":565500},{"d":"2005-12-20","o":16.6,"h":16.62,"l":16.47,"c":16.56,"v":471800},{"d":"2005-12-21","o":16.52,"h":16.58,"l":16.45,"c":16.54,"v":885800},{"d":"2005-12-22","o":16.6,"h":16.62,"l":16.52,"c":16.57,"v":456900},{"d":"2005-12-23","o":16.52,"h":16.56,"l":16.46,"c":16.51,"v":324500},{"d":"2005-12-27","o":16.58,"h":16.64,"l":16.43,"c":16.49,"v":337700},{"d":"2005-12-28","o":16.62,"h":16.63,"l":16.44,"c":16.48,"v":195600},{"d":"2005-12-29","o":16.5,"h":16.59,"l":16.48,"c":16.52,"v":362900},{"d":"2005-12-30","o":16.28,"h":16.35,"l":16.22,"c":16.32,"v":460900},{"d":"2006-01-03","o":16.57,"h":16.8,"l":16.46,"c":16.78,"v":1205800},{"d":"2006-01-04","o":16.6,"h":16.65,"l":16.4,"c":16.51,"v":788800},{"d":"2006-01-05","o":16.41,"h":16.56,"l":16.38,"c":16.51,"v":441900},{"d":"2006-01-06","o":16.59,"h":16.66,"l":16.47,"c":16.62,"v":377300},{"d":"2006-01-09","o":16.23,"h":16.39,"l":16.2,"c":16.38,"v":442100},{"d":"2006-01-10","o":15.96,"h":16.09,"l":15.94,"c":16.05,"v":534500},{"d":"2006-01-11","o":16.09,"h":16.22,"l":16.03,"c":16.2,"v":303700},{"d":"2006-01-12","o":16.18,"h":16.29,"l":16.12,"c":16.17,"v":423400},{"d":"2006-01-13","o":16,"h":16.02,"l":15.79,"c":15.94,"v":598600},{"d":"2006-01-17","o":15.63,"h":15.78,"l":15.6,"c":15.76,"v":441900},{"d":"2006-01-18","o":15.53,"h":15.63,"l":15.35,"c":15.48,"v":553000},{"d":"2006-01-19","o":15.6,"h":15.82,"l":15.6,"c":15.75,"v":374500},{"d":"2006-01-20","o":15.6,"h":15.6,"l":15.35,"c":15.38,"v":447500},{"d":"2006-01-23","o":15.45,"h":15.6,"l":15.43,"c":15.54,"v":279200},{"d":"2006-01-24","o":15.48,"h":15.62,"l":15.46,"c":15.62,"v":417700},{"d":"2006-01-25","o":15.68,"h":15.75,"l":15.5,"c":15.71,"v":543200},{"d":"2006-01-26","o":15.88,"h":16.11,"l":15.88,"c":16.05,"v":481100},{"d":"2006-01-27","o":16.32,"h":16.35,"l":16.12,"c":16.17,"v":447400},{"d":"2006-01-30","o":16.11,"h":16.17,"l":16.05,"c":16.11,"v":278100},{"d":"2006-01-31","o":16.07,"h":16.22,"l":16.05,"c":16.14,"v":364800},{"d":"2006-02-01","o":16.13,"h":16.29,"l":16.1,"c":16.24,"v":199100},{"d":"2006-02-02","o":16.16,"h":16.24,"l":15.99,"c":16.04,"v":371500},{"d":"2006-02-03","o":15.83,"h":15.98,"l":15.8,"c":15.9,"v":332200},{"d":"2006-02-06","o":15.85,"h":15.89,"l":15.71,"c":15.81,"v":251700},{"d":"2006-02-07","o":15.71,"h":15.82,"l":15.61,"c":15.65,"v":407000},{"d":"2006-02-08","o":15.69,"h":15.87,"l":15.68,"c":15.85,"v":248200},{"d":"2006-02-09","o":15.91,"h":15.99,"l":15.87,"c":15.93,"v":346700},{"d":"2006-02-10","o":16.12,"h":16.19,"l":15.86,"c":15.97,"v":325100},{"d":"2006-02-13","o":15.9,"h":16.03,"l":15.87,"c":15.96,"v":192500},{"d":"2006-02-14","o":15.96,"h":16.13,"l":15.89,"c":16.13,"v":327000},{"d":"2006-02-15","o":16.05,"h":16.2,"l":15.93,"c":16.05,"v":270700},{"d":"2006-02-16","o":16.12,"h":16.37,"l":16.11,"c":16.37,"v":266700},{"d":"2006-02-17","o":16.33,"h":16.45,"l":16.3,"c":16.41,"v":197900},{"d":"2006-02-21","o":16.44,"h":16.47,"l":16.23,"c":16.29,"v":251800},{"d":"2006-02-22","o":16.2,"h":16.51,"l":16.19,"c":16.51,"v":387100},{"d":"2006-02-23","o":16.46,"h":16.55,"l":16.3,"c":16.45,"v":299100},{"d":"2006-02-24","o":16.51,"h":16.6,"l":16.43,"c":16.49,"v":197900},{"d":"2006-02-27","o":16.57,"h":16.73,"l":16.54,"c":16.64,"v":287800},{"d":"2006-02-28","o":16.51,"h":16.57,"l":16.4,"c":16.5,"v":267500},{"d":"2006-03-01","o":16.55,"h":16.6,"l":16.43,"c":16.59,"v":259000},{"d":"2006-03-02","o":16.4,"h":16.58,"l":16.28,"c":16.56,"v":397200},{"d":"2006-03-03","o":16.38,"h":16.43,"l":16.22,"c":16.29,"v":346600},{"d":"2006-03-06","o":16.46,"h":16.46,"l":16.3,"c":16.36,"v":425700},{"d":"2006-03-07","o":16.12,"h":16.21,"l":16.01,"c":16.17,"v":607800},{"d":"2006-03-08","o":15.98,"h":16.31,"l":15.95,"c":16.26,"v":273300},{"d":"2006-03-09","o":15.98,"h":16.03,"l":15.84,"c":15.86,"v":344400},{"d":"2006-03-10","o":16.21,"h":16.53,"l":16.16,"c":16.53,"v":518500},{"d":"2006-03-13","o":16.59,"h":16.71,"l":16.58,"c":16.67,"v":311900},{"d":"2006-03-14","o":16.78,"h":16.93,"l":16.75,"c":16.93,"v":441400},{"d":"2006-03-15","o":17.11,"h":17.26,"l":17.09,"c":17.26,"v":1149100},{"d":"2006-03-16","o":17.31,"h":17.47,"l":17.31,"c":17.44,"v":485400},{"d":"2006-03-17","o":18.17,"h":18.2,"l":18.01,"c":18.17,"v":984100},{"d":"2006-03-20","o":18.82,"h":18.92,"l":18.72,"c":18.86,"v":844400},{"d":"2006-03-21","o":18.51,"h":18.65,"l":18.43,"c":18.49,"v":617100},{"d":"2006-03-22","o":18.53,"h":18.82,"l":18.53,"c":18.81,"v":491200},{"d":"2006-03-23","o":18.44,"h":18.54,"l":18.31,"c":18.36,"v":448700},{"d":"2006-03-24","o":18.16,"h":18.37,"l":18.04,"c":18.36,"v":528000},{"d":"2006-03-27","o":18.46,"h":18.5,"l":18.38,"c":18.47,"v":304600},{"d":"2006-03-28","o":18.2,"h":18.27,"l":17.98,"c":18.06,"v":438100},{"d":"2006-03-29","o":18.2,"h":18.4,"l":18.15,"c":18.4,"v":233800},{"d":"2006-03-30","o":18.43,"h":18.72,"l":18.43,"c":18.62,"v":315800},{"d":"2006-03-31","o":18.62,"h":18.63,"l":18.4,"c":18.43,"v":271300},{"d":"2006-04-03","o":18.27,"h":18.47,"l":18.22,"c":18.39,"v":413800},{"d":"2006-04-04","o":18.44,"h":18.57,"l":18.42,"c":18.52,"v":486700},{"d":"2006-04-05","o":18.33,"h":18.42,"l":18.25,"c":18.38,"v":369400},{"d":"2006-04-06","o":18.17,"h":18.18,"l":17.99,"c":18.07,"v":408900},{"d":"2006-04-07","o":17.94,"h":17.95,"l":17.63,"c":17.66,"v":624700},{"d":"2006-04-10","o":17.84,"h":17.88,"l":17.7,"c":17.74,"v":275300},{"d":"2006-04-11","o":17.69,"h":17.7,"l":17.32,"c":17.35,"v":276200},{"d":"2006-04-12","o":17.25,"h":17.45,"l":17.21,"c":17.34,"v":206500},{"d":"2006-04-13","o":17.19,"h":17.32,"l":17.17,"c":17.28,"v":165200},{"d":"2006-04-17","o":17.36,"h":17.51,"l":17.36,"c":17.4,"v":210900},{"d":"2006-04-18","o":17.62,"h":17.89,"l":17.52,"c":17.85,"v":379100},{"d":"2006-04-19","o":17.86,"h":18.1,"l":17.86,"c":18.07,"v":342900},{"d":"2006-04-20","o":17.94,"h":18.13,"l":17.94,"c":18.06,"v":395700},{"d":"2006-04-21","o":18.21,"h":18.28,"l":18.09,"c":18.15,"v":443200},{"d":"2006-04-24","o":17.94,"h":18.06,"l":17.9,"c":18.01,"v":242300},{"d":"2006-04-25","o":18.1,"h":18.11,"l":17.94,"c":18.11,"v":428200},{"d":"2006-04-26","o":17.87,"h":17.94,"l":17.74,"c":17.82,"v":566800},{"d":"2006-04-27","o":17.82,"h":18.22,"l":17.74,"c":18.13,"v":422500},{"d":"2006-04-28","o":17.96,"h":18.05,"l":17.87,"c":17.94,"v":264700},{"d":"2006-05-01","o":17.94,"h":18.15,"l":17.8,"c":17.85,"v":185000},{"d":"2006-05-02","o":18.02,"h":18.06,"l":17.9,"c":18.05,"v":282000},{"d":"2006-05-03","o":17.79,"h":17.85,"l":17.72,"c":17.79,"v":211300},{"d":"2006-05-04","o":17.88,"h":18.04,"l":17.86,"c":17.96,"v":278800},{"d":"2006-05-05","o":18.38,"h":18.52,"l":18.37,"c":18.52,"v":338100},{"d":"2006-05-08","o":18.91,"h":18.97,"l":18.84,"c":18.91,"v":477100},{"d":"2006-05-09","o":18.67,"h":18.84,"l":18.63,"c":18.82,"v":280200},{"d":"2006-05-10","o":18.99,"h":19.03,"l":18.6,"c":18.67,"v":272700},{"d":"2006-05-11","o":18.4,"h":18.41,"l":18.14,"c":18.2,"v":399600},{"d":"2006-05-12","o":17.82,"h":17.9,"l":17.54,"c":17.59,"v":459700},{"d":"2006-05-15","o":17.5,"h":17.64,"l":17.31,"c":17.45,"v":449600},{"d":"2006-05-16","o":17.63,"h":17.63,"l":17.41,"c":17.52,"v":263500},{"d":"2006-05-17","o":17.28,"h":17.39,"l":16.52,"c":16.62,"v":997400},{"d":"2006-05-18","o":16.82,"h":16.94,"l":16.44,"c":16.55,"v":435900},{"d":"2006-05-19","o":16.62,"h":16.8,"l":16.45,"c":16.77,"v":414800},{"d":"2006-05-22","o":16.43,"h":16.52,"l":16.14,"c":16.47,"v":444700},{"d":"2006-05-23","o":16.74,"h":16.99,"l":16.62,"c":16.63,"v":291600},{"d":"2006-05-24","o":16.53,"h":16.67,"l":16.32,"c":16.56,"v":304800},{"d":"2006-05-25","o":16.73,"h":16.98,"l":16.62,"c":16.97,"v":507900},{"d":"2006-05-26","o":17.03,"h":17.09,"l":16.87,"c":17.03,"v":302100},{"d":"2006-05-30","o":16.66,"h":16.66,"l":16.27,"c":16.28,"v":421900},{"d":"2006-05-31","o":16.61,"h":16.71,"l":16.51,"c":16.69,"v":345500},{"d":"2006-06-01","o":16.43,"h":16.83,"l":16.38,"c":16.82,"v":549600},{"d":"2006-06-02","o":16.87,"h":16.94,"l":16.59,"c":16.73,"v":313600},{"d":"2006-06-05","o":16.68,"h":16.68,"l":16.33,"c":16.33,"v":246900},{"d":"2006-06-06","o":16.18,"h":16.22,"l":15.92,"c":16.16,"v":385300},{"d":"2006-06-07","o":16.15,"h":16.37,"l":16.07,"c":16.14,"v":416900},{"d":"2006-06-08","o":15.75,"h":15.77,"l":15.29,"c":15.64,"v":508100},{"d":"2006-06-09","o":15.81,"h":15.91,"l":15.6,"c":15.69,"v":379700},{"d":"2006-06-12","o":15.7,"h":15.73,"l":15.29,"c":15.3,"v":536400},{"d":"2006-06-13","o":15.32,"h":15.55,"l":15.19,"c":15.24,"v":1516200},{"d":"2006-06-14","o":15.79,"h":16,"l":15.56,"c":15.79,"v":1678600},{"d":"2006-06-15","o":16.24,"h":16.6,"l":16.24,"c":16.59,"v":1042100},{"d":"2006-06-16","o":16.22,"h":16.27,"l":16.08,"c":16.17,"v":271800},{"d":"2006-06-19","o":16.34,"h":16.37,"l":16.03,"c":16.08,"v":365500},{"d":"2006-06-20","o":16.13,"h":16.29,"l":16.08,"c":16.18,"v":177600},{"d":"2006-06-21","o":16.16,"h":16.44,"l":16.16,"c":16.36,"v":419300},{"d":"2006-06-22","o":16.29,"h":16.34,"l":16.13,"c":16.24,"v":287400},{"d":"2006-06-23","o":15.95,"h":16.14,"l":15.89,"c":16.03,"v":239500},{"d":"2006-06-26","o":16.15,"h":16.28,"l":16.08,"c":16.27,"v":240700},{"d":"2006-06-27","o":16.34,"h":16.36,"l":15.84,"c":15.86,"v":249200},{"d":"2006-06-28","o":16.2,"h":16.24,"l":16.07,"c":16.2,"v":301900},{"d":"2006-06-29","o":16.46,"h":16.92,"l":16.43,"c":16.92,"v":358700},{"d":"2006-06-30","o":17,"h":17.11,"l":16.89,"c":17.07,"v":386700},{"d":"2006-07-03","o":17.11,"h":17.23,"l":17.01,"c":17.2,"v":156600},{"d":"2006-07-05","o":16.89,"h":16.92,"l":16.59,"c":16.76,"v":276400},{"d":"2006-07-06","o":16.68,"h":16.96,"l":16.68,"c":16.92,"v":242500},{"d":"2006-07-07","o":16.92,"h":16.97,"l":16.77,"c":16.81,"v":209800},{"d":"2006-07-10","o":16.81,"h":16.89,"l":16.72,"c":16.79,"v":267900},{"d":"2006-07-11","o":16.71,"h":16.8,"l":16.53,"c":16.79,"v":165000},{"d":"2006-07-12","o":16.69,"h":16.75,"l":16.5,"c":16.56,"v":282600},{"d":"2006-07-13","o":16.13,"h":16.26,"l":16.05,"c":16.06,"v":328300},{"d":"2006-07-14","o":15.89,"h":15.89,"l":15.7,"c":15.81,"v":321700},{"d":"2006-07-17","o":15.33,"h":15.54,"l":15.3,"c":15.52,"v":421800},{"d":"2006-07-18","o":15.45,"h":15.47,"l":15.19,"c":15.37,"v":396900},{"d":"2006-07-19","o":15.49,"h":16.13,"l":15.49,"c":16.07,"v":289200},{"d":"2006-07-20","o":16.26,"h":16.26,"l":16.02,"c":16.02,"v":287000},{"d":"2006-07-21","o":16.09,"h":16.2,"l":16.03,"c":16.06,"v":386800},{"d":"2006-07-24","o":16.12,"h":16.48,"l":16.11,"c":16.44,"v":262300},{"d":"2006-07-25","o":16.31,"h":16.52,"l":16.29,"c":16.5,"v":212000},{"d":"2006-07-26","o":16.35,"h":16.58,"l":16.26,"c":16.51,"v":216200},{"d":"2006-07-27","o":16.95,"h":16.99,"l":16.63,"c":16.71,"v":348700},{"d":"2006-07-28","o":16.71,"h":17.07,"l":16.71,"c":17.01,"v":381900},{"d":"2006-07-31","o":16.88,"h":17,"l":16.85,"c":16.92,"v":315200},{"d":"2006-08-01","o":16.58,"h":16.77,"l":16.51,"c":16.76,"v":281300},{"d":"2006-08-02","o":16.89,"h":17.05,"l":16.88,"c":16.97,"v":397700},{"d":"2006-08-03","o":16.72,"h":17.05,"l":16.72,"c":16.98,"v":427500},{"d":"2006-08-04","o":17.38,"h":17.56,"l":17.22,"c":17.36,"v":444000},{"d":"2006-08-07","o":17.21,"h":17.24,"l":17,"c":17.12,"v":236100},{"d":"2006-08-08","o":17,"h":17.11,"l":16.84,"c":16.9,"v":471600},{"d":"2006-08-09","o":17.17,"h":17.29,"l":16.94,"c":16.98,"v":330200},{"d":"2006-08-10","o":17.06,"h":17.27,"l":17.02,"c":17.24,"v":318700},{"d":"2006-08-11","o":17.41,"h":17.54,"l":17.36,"c":17.44,"v":283700},{"d":"2006-08-14","o":17.33,"h":17.43,"l":17.2,"c":17.25,"v":283100},{"d":"2006-08-15","o":17.58,"h":17.79,"l":17.58,"c":17.77,"v":296600},{"d":"2006-08-16","o":17.86,"h":17.88,"l":17.75,"c":17.86,"v":391500},{"d":"2006-08-17","o":17.82,"h":18.02,"l":17.79,"c":17.97,"v":350100},{"d":"2006-08-18","o":17.92,"h":17.94,"l":17.77,"c":17.89,"v":146100},{"d":"2006-08-21","o":17.77,"h":17.86,"l":17.64,"c":17.7,"v":355600},{"d":"2006-08-22","o":17.48,"h":17.62,"l":17.41,"c":17.54,"v":430800},{"d":"2006-08-23","o":17.4,"h":17.52,"l":17.25,"c":17.38,"v":470600},{"d":"2006-08-24","o":17.51,"h":17.59,"l":17.42,"c":17.53,"v":431100},{"d":"2006-08-25","o":17.55,"h":17.58,"l":17.44,"c":17.54,"v":153000},{"d":"2006-08-28","o":17.58,"h":17.85,"l":17.55,"c":17.77,"v":230400},{"d":"2006-08-29","o":17.82,"h":17.88,"l":17.64,"c":17.85,"v":282500},{"d":"2006-08-30","o":17.8,"h":17.86,"l":17.74,"c":17.85,"v":259000},{"d":"2006-08-31","o":17.92,"h":17.94,"l":17.8,"c":17.88,"v":399700},{"d":"2006-09-01","o":18.03,"h":18.14,"l":18.02,"c":18.07,"v":196700},{"d":"2006-09-05","o":17.88,"h":17.99,"l":17.8,"c":17.96,"v":158300},{"d":"2006-09-06","o":17.68,"h":17.72,"l":17.58,"c":17.67,"v":239000},{"d":"2006-09-07","o":17.3,"h":17.48,"l":17.23,"c":17.36,"v":254400},{"d":"2006-09-08","o":17.45,"h":17.55,"l":17.37,"c":17.55,"v":298600},{"d":"2006-09-11","o":17.45,"h":17.63,"l":17.41,"c":17.59,"v":188900},{"d":"2006-09-12","o":17.85,"h":17.99,"l":17.77,"c":17.9,"v":268400},{"d":"2006-09-13","o":18.04,"h":18.17,"l":17.99,"c":18.09,"v":406500},{"d":"2006-09-14","o":17.83,"h":17.97,"l":17.83,"c":17.96,"v":229900},{"d":"2006-09-15","o":18.13,"h":18.23,"l":18.07,"c":18.14,"v":394700},{"d":"2006-09-18","o":18.05,"h":18.17,"l":18,"c":18.17,"v":156700},{"d":"2006-09-19","o":17.94,"h":17.94,"l":17.67,"c":17.8,"v":332500},{"d":"2006-09-20","o":18,"h":18.22,"l":17.99,"c":18.18,"v":208100},{"d":"2006-09-21","o":18.3,"h":18.36,"l":18.17,"c":18.23,"v":266400},{"d":"2006-09-22","o":18.13,"h":18.15,"l":17.98,"c":18.05,"v":213800},{"d":"2006-09-25","o":18.12,"h":18.26,"l":17.96,"c":18.23,"v":398900},{"d":"2006-09-26","o":18.28,"h":18.53,"l":18.28,"c":18.51,"v":431500},{"d":"2006-09-27","o":18.54,"h":18.72,"l":18.53,"c":18.66,"v":426900},{"d":"2006-09-28","o":18.68,"h":18.74,"l":18.53,"c":18.74,"v":183400},{"d":"2006-09-29","o":18.75,"h":18.81,"l":18.71,"c":18.77,"v":332600},{"d":"2006-10-02","o":18.67,"h":18.8,"l":18.66,"c":18.72,"v":252700},{"d":"2006-10-03","o":18.63,"h":18.75,"l":18.54,"c":18.69,"v":272400},{"d":"2006-10-04","o":18.58,"h":18.91,"l":18.56,"c":18.9,"v":214000},{"d":"2006-10-05","o":18.79,"h":18.8,"l":18.67,"c":18.8,"v":211200},{"d":"2006-10-06","o":18.49,"h":18.6,"l":18.4,"c":18.6,"v":374100},{"d":"2006-10-09","o":18.47,"h":18.62,"l":18.45,"c":18.61,"v":187300},{"d":"2006-10-10","o":18.56,"h":18.59,"l":18.45,"c":18.59,"v":190500},{"d":"2006-10-11","o":18.34,"h":18.59,"l":18.3,"c":18.52,"v":235500},{"d":"2006-10-12","o":18.56,"h":18.7,"l":18.56,"c":18.7,"v":197900},{"d":"2006-10-13","o":18.52,"h":18.67,"l":18.48,"c":18.61,"v":169000},{"d":"2006-10-16","o":18.52,"h":18.64,"l":18.5,"c":18.64,"v":231300},{"d":"2006-10-17","o":18.44,"h":18.44,"l":18.2,"c":18.34,"v":211000},{"d":"2006-10-18","o":18.42,"h":18.5,"l":18.23,"c":18.31,"v":246100},{"d":"2006-10-19","o":18.38,"h":18.53,"l":18.38,"c":18.49,"v":213800},{"d":"2006-10-20","o":18.46,"h":18.51,"l":18.32,"c":18.48,"v":369600},{"d":"2006-10-23","o":18.19,"h":18.5,"l":18.15,"c":18.47,"v":299500},{"d":"2006-10-24","o":18.48,"h":18.59,"l":18.44,"c":18.5,"v":263900},{"d":"2006-10-25","o":18.5,"h":18.7,"l":18.5,"c":18.67,"v":269900},{"d":"2006-10-26","o":18.66,"h":18.79,"l":18.54,"c":18.74,"v":293100},{"d":"2006-10-27","o":18.64,"h":18.65,"l":18.43,"c":18.5,"v":231600},{"d":"2006-10-30","o":18.31,"h":18.42,"l":18.21,"c":18.35,"v":309600},{"d":"2006-10-31","o":18.48,"h":18.5,"l":18.25,"c":18.37,"v":311200},{"d":"2006-11-01","o":18.5,"h":18.56,"l":18.25,"c":18.3,"v":518100},{"d":"2006-11-02","o":18.22,"h":18.3,"l":18.13,"c":18.16,"v":379800},{"d":"2006-11-03","o":18.21,"h":18.33,"l":18.13,"c":18.2,"v":341800},{"d":"2006-11-06","o":18.65,"h":18.8,"l":18.65,"c":18.78,"v":429200},{"d":"2006-11-07","o":18.85,"h":18.96,"l":18.74,"c":18.75,"v":359800},{"d":"2006-11-08","o":18.87,"h":19.06,"l":18.83,"c":18.97,"v":395100},{"d":"2006-11-09","o":18.59,"h":18.68,"l":18.45,"c":18.55,"v":419700},{"d":"2006-11-10","o":18.6,"h":18.72,"l":18.55,"c":18.65,"v":449000},{"d":"2006-11-13","o":18.66,"h":18.8,"l":18.64,"c":18.74,"v":257500},{"d":"2006-11-14","o":18.79,"h":18.84,"l":18.57,"c":18.76,"v":174600},{"d":"2006-11-15","o":18.46,"h":18.57,"l":18.42,"c":18.52,"v":454500},{"d":"2006-11-16","o":18.5,"h":18.54,"l":18.37,"c":18.47,"v":365800},{"d":"2006-11-17","o":18.11,"h":18.29,"l":18.03,"c":18.27,"v":482800},{"d":"2006-11-20","o":18.28,"h":18.34,"l":18.2,"c":18.25,"v":413500},{"d":"2006-11-21","o":18.48,"h":18.58,"l":18.45,"c":18.5,"v":303100},{"d":"2006-11-22","o":18.48,"h":18.6,"l":18.32,"c":18.56,"v":303500},{"d":"2006-11-24","o":18.4,"h":18.48,"l":18.36,"c":18.4,"v":175500},{"d":"2006-11-27","o":18.26,"h":18.37,"l":18.19,"c":18.24,"v":482000},{"d":"2006-11-28","o":18.18,"h":18.42,"l":18.17,"c":18.4,"v":278500},{"d":"2006-11-29","o":18.19,"h":18.37,"l":18.18,"c":18.34,"v":396800},{"d":"2006-11-30","o":18.28,"h":18.32,"l":18.03,"c":18.16,"v":437500},{"d":"2006-12-01","o":18.17,"h":18.23,"l":17.88,"c":18.06,"v":373300},{"d":"2006-12-04","o":18.02,"h":18.24,"l":18.02,"c":18.17,"v":327300},{"d":"2006-12-05","o":18.05,"h":18.25,"l":18.01,"c":18.24,"v":374300},{"d":"2006-12-06","o":18.03,"h":18.2,"l":17.95,"c":18.07,"v":459100},{"d":"2006-12-07","o":18.38,"h":18.41,"l":18.15,"c":18.23,"v":527900},{"d":"2006-12-08","o":18.23,"h":18.28,"l":18.07,"c":18.14,"v":423900},{"d":"2006-12-11","o":18.23,"h":18.47,"l":18.23,"c":18.43,"v":424600},{"d":"2006-12-12","o":18.42,"h":18.52,"l":18.35,"c":18.49,"v":1090200},{"d":"2006-12-13","o":18.77,"h":18.81,"l":18.64,"c":18.73,"v":452700},{"d":"2006-12-14","o":18.76,"h":18.83,"l":18.72,"c":18.78,"v":289300},{"d":"2006-12-15","o":18.88,"h":18.91,"l":18.66,"c":18.72,"v":377200},{"d":"2006-12-18","o":18.68,"h":18.76,"l":18.63,"c":18.7,"v":372400},{"d":"2006-12-19","o":18.82,"h":18.96,"l":18.82,"c":18.94,"v":284900},{"d":"2006-12-20","o":19.09,"h":19.12,"l":18.9,"c":18.92,"v":313800},{"d":"2006-12-21","o":19.05,"h":19.05,"l":18.83,"c":18.93,"v":468100},{"d":"2006-12-22","o":18.84,"h":18.85,"l":18.6,"c":18.68,"v":224200},{"d":"2006-12-26","o":18.78,"h":18.79,"l":18.62,"c":18.79,"v":88700},{"d":"2006-12-27","o":18.86,"h":18.95,"l":18.84,"c":18.94,"v":152200},{"d":"2006-12-28","o":18.99,"h":19.05,"l":18.85,"c":18.89,"v":218800},{"d":"2006-12-29","o":18.95,"h":19.06,"l":18.94,"c":18.95,"v":312500},{"d":"2007-01-03","o":19.16,"h":19.35,"l":19.06,"c":19.18,"v":553100},{"d":"2007-01-04","o":18.98,"h":19.07,"l":18.87,"c":19.03,"v":388300},{"d":"2007-01-05","o":18.94,"h":19,"l":18.75,"c":18.83,"v":421600},{"d":"2007-01-08","o":18.92,"h":18.92,"l":18.7,"c":18.86,"v":428300},{"d":"2007-01-09","o":19.72,"h":19.81,"l":19.61,"c":19.71,"v":1178100},{"d":"2007-01-10","o":19.95,"h":19.99,"l":19.83,"c":19.92,"v":703100},{"d":"2007-01-11","o":19.83,"h":20.14,"l":19.81,"c":20.06,"v":612400},{"d":"2007-01-12","o":20.04,"h":20.18,"l":20.02,"c":20.17,"v":576000},{"d":"2007-01-16","o":20.3,"h":20.43,"l":20.2,"c":20.31,"v":456800},{"d":"2007-01-17","o":20.02,"h":20.09,"l":19.93,"c":19.98,"v":472300},{"d":"2007-01-18","o":19.96,"h":20.01,"l":19.81,"c":19.9,"v":620800},{"d":"2007-01-19","o":19.82,"h":20.06,"l":19.78,"c":20.05,"v":310500},{"d":"2007-01-22","o":19.81,"h":19.83,"l":19.65,"c":19.77,"v":294100},{"d":"2007-01-23","o":19.79,"h":19.9,"l":19.7,"c":19.84,"v":312500},{"d":"2007-01-24","o":19.84,"h":19.9,"l":19.77,"c":19.9,"v":331100},{"d":"2007-01-25","o":19.88,"h":19.9,"l":19.41,"c":19.46,"v":443400},{"d":"2007-01-26","o":19.47,"h":19.58,"l":19.28,"c":19.58,"v":415200},{"d":"2007-01-29","o":19.57,"h":19.72,"l":19.55,"c":19.62,"v":349300},{"d":"2007-01-30","o":19.87,"h":19.89,"l":19.7,"c":19.81,"v":607700},{"d":"2007-01-31","o":19.5,"h":19.81,"l":19.48,"c":19.76,"v":546000},{"d":"2007-02-01","o":19.91,"h":20.07,"l":19.87,"c":19.99,"v":272700},{"d":"2007-02-02","o":20.12,"h":20.25,"l":20.05,"c":20.12,"v":343700},{"d":"2007-02-05","o":20.02,"h":20.07,"l":19.95,"c":20.03,"v":259200},{"d":"2007-02-06","o":20.1,"h":20.12,"l":19.89,"c":20.04,"v":465200},{"d":"2007-02-07","o":20.04,"h":20.23,"l":20.03,"c":20.19,"v":374500},{"d":"2007-02-08","o":20,"h":20.18,"l":19.93,"c":20.17,"v":292600},{"d":"2007-02-09","o":20.01,"h":20.11,"l":19.87,"c":19.98,"v":494500},{"d":"2007-02-12","o":19.73,"h":19.74,"l":19.53,"c":19.65,"v":337300},{"d":"2007-02-13","o":19.83,"h":19.97,"l":19.8,"c":19.97,"v":237500},{"d":"2007-02-14","o":20.01,"h":20.09,"l":19.96,"c":20.06,"v":287500},{"d":"2007-02-15","o":20.04,"h":20.09,"l":19.97,"c":20.07,"v":339300},{"d":"2007-02-16","o":20.05,"h":20.09,"l":19.93,"c":20,"v":205200},{"d":"2007-02-20","o":20.38,"h":20.48,"l":20.24,"c":20.45,"v":385800},{"d":"2007-02-21","o":20.3,"h":20.4,"l":20.27,"c":20.37,"v":238100},{"d":"2007-02-22","o":20.76,"h":20.85,"l":20.63,"c":20.74,"v":352800},{"d":"2007-02-23","o":20.63,"h":20.67,"l":20.45,"c":20.53,"v":348900},{"d":"2007-02-26","o":20.95,"h":21.02,"l":20.81,"c":20.88,"v":603700},{"d":"2007-02-27","o":20.41,"h":20.55,"l":19.73,"c":19.87,"v":986200},{"d":"2007-02-28","o":19.9,"h":19.98,"l":19.62,"c":19.81,"v":560600},{"d":"2007-03-01","o":19.07,"h":19.29,"l":18.89,"c":19.26,"v":889400},{"d":"2007-03-02","o":18.93,"h":19.15,"l":18.85,"c":18.97,"v":915700},{"d":"2007-03-05","o":18.62,"h":18.88,"l":18.59,"c":18.62,"v":435900},{"d":"2007-03-06","o":18.9,"h":19,"l":18.72,"c":19,"v":562300},{"d":"2007-03-07","o":18.92,"h":19.25,"l":18.92,"c":19.07,"v":458100},{"d":"2007-03-08","o":19.91,"h":20.03,"l":19.62,"c":19.83,"v":1147300},{"d":"2007-03-09","o":20.03,"h":20.06,"l":19.8,"c":19.94,"v":520900},{"d":"2007-03-12","o":19.77,"h":19.88,"l":19.62,"c":19.85,"v":342700},{"d":"2007-03-13","o":19.7,"h":19.76,"l":19.31,"c":19.35,"v":612800},{"d":"2007-03-14","o":19.06,"h":19.32,"l":18.87,"c":19.31,"v":615900},{"d":"2007-03-15","o":19.11,"h":19.34,"l":19.09,"c":19.32,"v":371400},{"d":"2007-03-16","o":19.28,"h":19.41,"l":19.16,"c":19.24,"v":241600},{"d":"2007-03-19","o":19.57,"h":19.65,"l":19.5,"c":19.61,"v":448500},{"d":"2007-03-20","o":19.49,"h":19.96,"l":19.49,"c":19.89,"v":459800},{"d":"2007-03-21","o":20,"h":20.35,"l":19.76,"c":20.27,"v":792600},{"d":"2007-03-22","o":20.47,"h":20.49,"l":20.22,"c":20.34,"v":284900},{"d":"2007-03-23","o":20.19,"h":20.29,"l":20.14,"c":20.24,"v":435800},{"d":"2007-03-26","o":20.24,"h":20.24,"l":19.9,"c":20.12,"v":372400},{"d":"2007-03-27","o":19.93,"h":20.2,"l":19.88,"c":20.06,"v":260700},{"d":"2007-03-28","o":19.81,"h":19.88,"l":19.69,"c":19.74,"v":369100},{"d":"2007-03-29","o":19.94,"h":19.97,"l":19.79,"c":19.96,"v":282100},{"d":"2007-03-30","o":19.89,"h":20.08,"l":19.83,"c":19.94,"v":340400},{"d":"2007-04-02","o":20.16,"h":20.21,"l":19.97,"c":20.14,"v":336500},{"d":"2007-04-03","o":20.21,"h":20.5,"l":20.18,"c":20.42,"v":380700},{"d":"2007-04-04","o":20.31,"h":20.44,"l":20.28,"c":20.38,"v":247200},{"d":"2007-04-05","o":20.57,"h":20.66,"l":20.54,"c":20.59,"v":317000},{"d":"2007-04-09","o":20.52,"h":20.6,"l":20.47,"c":20.54,"v":278500},{"d":"2007-04-10","o":20.6,"h":20.84,"l":20.6,"c":20.82,"v":435800},{"d":"2007-04-11","o":20.89,"h":20.93,"l":20.58,"c":20.68,"v":310900},{"d":"2007-04-12","o":20.62,"h":20.94,"l":20.61,"c":20.94,"v":303300},{"d":"2007-04-13","o":20.94,"h":21.09,"l":20.89,"c":21.09,"v":283600},{"d":"2007-04-16","o":21.06,"h":21.21,"l":21.04,"c":21.16,"v":536800},{"d":"2007-04-17","o":21.04,"h":21.07,"l":20.93,"c":21,"v":488500},{"d":"2007-04-18","o":20.8,"h":21.02,"l":20.76,"c":20.91,"v":352800},{"d":"2007-04-19","o":20.57,"h":20.78,"l":20.54,"c":20.69,"v":178700},{"d":"2007-04-20","o":21.01,"h":21.27,"l":21.01,"c":21.14,"v":569300},{"d":"2007-04-23","o":20.95,"h":21.05,"l":20.87,"c":20.89,"v":243200},{"d":"2007-04-24","o":21.12,"h":21.22,"l":21.03,"c":21.16,"v":333500},{"d":"2007-04-25","o":21.36,"h":21.43,"l":21.21,"c":21.36,"v":321700},{"d":"2007-04-26","o":20.92,"h":20.95,"l":20.8,"c":20.86,"v":408800},{"d":"2007-04-27","o":20.64,"h":20.76,"l":20.54,"c":20.71,"v":420100},{"d":"2007-04-30","o":20.8,"h":20.89,"l":20.65,"c":20.68,"v":274400},{"d":"2007-05-01","o":20.79,"h":20.79,"l":20.52,"c":20.66,"v":270600},{"d":"2007-05-02","o":21.04,"h":21.29,"l":21.03,"c":21.25,"v":480300},{"d":"2007-05-03","o":21.3,"h":21.33,"l":21.14,"c":21.31,"v":353900},{"d":"2007-05-04","o":21.43,"h":21.53,"l":21.38,"c":21.44,"v":663300},{"d":"2007-05-07","o":21.77,"h":21.91,"l":21.67,"c":21.9,"v":609600},{"d":"2007-05-08","o":21.68,"h":21.72,"l":21.57,"c":21.61,"v":247900},{"d":"2007-05-09","o":20.81,"h":21.08,"l":20.76,"c":21.06,"v":634500},{"d":"2007-05-10","o":20.87,"h":20.97,"l":20.4,"c":20.48,"v":863100},{"d":"2007-05-11","o":20.49,"h":20.8,"l":20.46,"c":20.78,"v":291900},{"d":"2007-05-14","o":20.84,"h":20.87,"l":20.53,"c":20.62,"v":390400},{"d":"2007-05-15","o":20.66,"h":20.94,"l":20.64,"c":20.68,"v":736700},{"d":"2007-05-16","o":20.58,"h":20.62,"l":20.41,"c":20.59,"v":571100},{"d":"2007-05-17","o":20.54,"h":20.55,"l":20.42,"c":20.5,"v":384800},{"d":"2007-05-18","o":20.73,"h":20.85,"l":20.67,"c":20.82,"v":301500},{"d":"2007-05-21","o":20.49,"h":20.6,"l":20.41,"c":20.46,"v":557700},{"d":"2007-05-22","o":20.64,"h":20.7,"l":20.56,"c":20.66,"v":367600},{"d":"2007-05-23","o":20.67,"h":20.67,"l":20.36,"c":20.4,"v":551000},{"d":"2007-05-24","o":20.22,"h":20.25,"l":19.84,"c":19.9,"v":670600},{"d":"2007-05-25","o":20.21,"h":20.34,"l":20.06,"c":20.32,"v":481000},{"d":"2007-05-29","o":20.49,"h":20.51,"l":20.24,"c":20.34,"v":329500},{"d":"2007-05-30","o":20.2,"h":20.45,"l":20.14,"c":20.45,"v":615400},{"d":"2007-05-31","o":20.53,"h":20.59,"l":20.41,"c":20.45,"v":506700},{"d":"2007-06-01","o":20.52,"h":20.56,"l":20.4,"c":20.46,"v":540900},{"d":"2007-06-04","o":20.45,"h":20.58,"l":20.45,"c":20.56,"v":415900},{"d":"2007-06-05","o":20.62,"h":20.65,"l":20.36,"c":20.5,"v":490800},{"d":"2007-06-06","o":20.37,"h":20.37,"l":19.98,"c":20.04,"v":380600},{"d":"2007-06-07","o":19.91,"h":20.04,"l":19.58,"c":19.6,"v":811600},{"d":"2007-06-08","o":19.73,"h":19.86,"l":19.52,"c":19.86,"v":661900},{"d":"2007-06-11","o":19.7,"h":19.89,"l":19.65,"c":19.8,"v":520500},{"d":"2007-06-12","o":19.59,"h":19.7,"l":19.4,"c":19.43,"v":536700},{"d":"2007-06-13","o":19.55,"h":19.73,"l":19.46,"c":19.73,"v":746100},{"d":"2007-06-14","o":19.6,"h":19.79,"l":19.6,"c":19.71,"v":490300},{"d":"2007-06-15","o":20.1,"h":20.22,"l":20.06,"c":20.11,"v":812400},{"d":"2007-06-18","o":20.31,"h":20.38,"l":20.16,"c":20.21,"v":366900},{"d":"2007-06-19","o":20.36,"h":20.46,"l":20.32,"c":20.42,"v":384900},{"d":"2007-06-20","o":20.49,"h":20.51,"l":20.1,"c":20.17,"v":545800},{"d":"2007-06-21","o":20.08,"h":20.39,"l":19.99,"c":20.34,"v":692500},{"d":"2007-06-22","o":20.12,"h":20.16,"l":19.86,"c":19.93,"v":699900},{"d":"2007-06-25","o":19.94,"h":20.12,"l":19.8,"c":19.88,"v":594800},{"d":"2007-06-26","o":19.83,"h":19.88,"l":19.64,"c":19.68,"v":401100},{"d":"2007-06-27","o":19.54,"h":19.75,"l":19.47,"c":19.75,"v":395700},{"d":"2007-06-28","o":19.64,"h":19.85,"l":19.62,"c":19.71,"v":582100},{"d":"2007-06-29","o":19.71,"h":19.81,"l":19.51,"c":19.65,"v":318900},{"d":"2007-07-02","o":19.85,"h":19.91,"l":19.73,"c":19.86,"v":1202900},{"d":"2007-07-03","o":19.91,"h":20,"l":19.9,"c":19.94,"v":954600},{"d":"2007-07-05","o":19.83,"h":19.86,"l":19.63,"c":19.76,"v":516800},{"d":"2007-07-06","o":19.87,"h":20.01,"l":19.82,"c":19.95,"v":501700},{"d":"2007-07-09","o":20.02,"h":20.07,"l":19.91,"c":19.95,"v":465000},{"d":"2007-07-10","o":19.8,"h":19.92,"l":19.49,"c":19.55,"v":737500},{"d":"2007-07-11","o":19.35,"h":19.57,"l":19.33,"c":19.47,"v":1082200},{"d":"2007-07-12","o":19.46,"h":19.7,"l":19.41,"c":19.67,"v":612400},{"d":"2007-07-13","o":19.65,"h":19.73,"l":19.62,"c":19.68,"v":693700},{"d":"2007-07-16","o":19.7,"h":19.8,"l":19.59,"c":19.65,"v":455900},{"d":"2007-07-17","o":19.58,"h":19.62,"l":19.48,"c":19.51,"v":397500},{"d":"2007-07-18","o":19.34,"h":19.42,"l":19.07,"c":19.32,"v":2987700},{"d":"2007-07-19","o":19.31,"h":19.38,"l":19.23,"c":19.32,"v":410600},{"d":"2007-07-20","o":19.38,"h":19.45,"l":19.06,"c":19.15,"v":836900},{"d":"2007-07-23","o":19.19,"h":19.34,"l":19.1,"c":19.16,"v":641100},{"d":"2007-07-24","o":18.82,"h":19.03,"l":18.57,"c":18.66,"v":945100},{"d":"2007-07-25","o":18.84,"h":18.84,"l":18.56,"c":18.79,"v":1110800},{"d":"2007-07-26","o":18.35,"h":18.43,"l":17.88,"c":18.16,"v":1044300},{"d":"2007-07-27","o":17.99,"h":18.1,"l":17.71,"c":17.75,"v":933700},{"d":"2007-07-30","o":17.82,"h":18.04,"l":17.73,"c":17.98,"v":595100},{"d":"2007-07-31","o":18.34,"h":18.43,"l":18.05,"c":18.08,"v":1061200},{"d":"2007-08-01","o":17.87,"h":18.18,"l":17.5,"c":18.03,"v":1313900},{"d":"2007-08-02","o":17.99,"h":18.14,"l":17.88,"c":18.08,"v":1010500},{"d":"2007-08-03","o":18.1,"h":18.1,"l":17.56,"c":17.58,"v":1297300},{"d":"2007-08-06","o":17.84,"h":18.05,"l":17.6,"c":18.05,"v":1156300},{"d":"2007-08-07","o":17.99,"h":18.21,"l":17.79,"c":18.05,"v":786300},{"d":"2007-08-08","o":18.66,"h":18.98,"l":18.5,"c":18.86,"v":2950700},{"d":"2007-08-09","o":18.3,"h":18.5,"l":18,"c":18.05,"v":5346900},{"d":"2007-08-10","o":17.75,"h":17.85,"l":17.5,"c":17.78,"v":1169800},{"d":"2007-08-13","o":18.21,"h":18.23,"l":17.87,"c":17.9,"v":1173400},{"d":"2007-08-14","o":17.96,"h":18.05,"l":17.55,"c":17.57,"v":1676600},{"d":"2007-08-15","o":17.35,"h":17.71,"l":17.09,"c":17.13,"v":937800},{"d":"2007-08-16","o":17.11,"h":17.43,"l":16.76,"c":17.36,"v":1461600},{"d":"2007-08-17","o":17.59,"h":18.14,"l":17.56,"c":17.94,"v":1007400},{"d":"2007-08-20","o":18.04,"h":18.08,"l":17.67,"c":17.91,"v":781300},{"d":"2007-08-21","o":17.87,"h":18,"l":17.77,"c":17.89,"v":791800},{"d":"2007-08-22","o":18.09,"h":18.25,"l":18.01,"c":18.25,"v":956900},{"d":"2007-08-23","o":18.33,"h":18.34,"l":18.01,"c":18.21,"v":656900},{"d":"2007-08-24","o":18.23,"h":18.49,"l":18.15,"c":18.49,"v":414700},{"d":"2007-08-27","o":18.34,"h":18.34,"l":18.18,"c":18.22,"v":1012900},{"d":"2007-08-28","o":17.95,"h":17.97,"l":17.56,"c":17.61,"v":783400},{"d":"2007-08-29","o":17.81,"h":18.08,"l":17.63,"c":18.08,"v":636300},{"d":"2007-08-30","o":17.74,"h":18.08,"l":17.72,"c":17.91,"v":875400},{"d":"2007-08-31","o":18.35,"h":18.44,"l":18.15,"c":18.22,"v":501800},{"d":"2007-09-04","o":18.07,"h":18.43,"l":18.05,"c":18.31,"v":461900},{"d":"2007-09-05","o":18.16,"h":18.24,"l":18,"c":18.17,"v":849500},{"d":"2007-09-06","o":18.16,"h":18.31,"l":18.03,"c":18.27,"v":663100},{"d":"2007-09-07","o":18.1,"h":18.2,"l":17.9,"c":18.09,"v":823600},{"d":"2007-09-10","o":18.15,"h":18.22,"l":17.89,"c":18.1,"v":759800},{"d":"2007-09-11","o":18.12,"h":18.23,"l":18.03,"c":18.2,"v":1503100},{"d":"2007-09-12","o":18.07,"h":18.29,"l":18,"c":18.17,"v":509800},{"d":"2007-09-13","o":18.31,"h":18.39,"l":18.22,"c":18.25,"v":391700},{"d":"2007-09-14","o":18.23,"h":18.37,"l":18.2,"c":18.35,"v":617200},{"d":"2007-09-17","o":18.15,"h":18.19,"l":17.99,"c":18.1,"v":590300},{"d":"2007-09-18","o":18.23,"h":18.77,"l":18.17,"c":18.74,"v":978100},{"d":"2007-09-19","o":18.78,"h":18.89,"l":18.65,"c":18.73,"v":792000},{"d":"2007-09-20","o":18.77,"h":18.97,"l":18.71,"c":18.76,"v":612700},{"d":"2007-09-21","o":18.9,"h":18.98,"l":18.88,"c":18.94,"v":391600},{"d":"2007-09-24","o":18.85,"h":18.9,"l":18.69,"c":18.72,"v":542300},{"d":"2007-09-25","o":18.7,"h":18.89,"l":18.68,"c":18.86,"v":719800},{"d":"2007-09-26","o":19,"h":19.06,"l":18.79,"c":18.95,"v":911900},{"d":"2007-09-27","o":19.01,"h":19.06,"l":18.94,"c":19.05,"v":458500},{"d":"2007-09-28","o":19.05,"h":19.13,"l":18.93,"c":19.03,"v":519400},{"d":"2007-10-01","o":18.98,"h":19.33,"l":18.98,"c":19.3,"v":475800},{"d":"2007-10-02","o":19.11,"h":19.13,"l":18.92,"c":19.02,"v":473500},{"d":"2007-10-03","o":19.08,"h":19.1,"l":18.88,"c":18.95,"v":443400},{"d":"2007-10-04","o":19.44,"h":19.57,"l":19.41,"c":19.53,"v":769400},{"d":"2007-10-05","o":19.63,"h":19.94,"l":19.61,"c":19.79,"v":600800},{"d":"2007-10-08","o":19.62,"h":19.69,"l":19.54,"c":19.65,"v":366500},{"d":"2007-10-09","o":19.75,"h":19.98,"l":19.74,"c":19.97,"v":420100},{"d":"2007-10-10","o":20.05,"h":20.14,"l":19.93,"c":20.04,"v":513400},{"d":"2007-10-11","o":19.92,"h":20.14,"l":19.81,"c":19.91,"v":732500},{"d":"2007-10-12","o":19.95,"h":20.07,"l":19.9,"c":20.06,"v":444300},{"d":"2007-10-15","o":20.05,"h":20.05,"l":19.84,"c":19.93,"v":785500},{"d":"2007-10-16","o":19.71,"h":19.78,"l":19.6,"c":19.66,"v":787100},{"d":"2007-10-17","o":20.05,"h":20.05,"l":19.69,"c":19.9,"v":913900},{"d":"2007-10-18","o":19.97,"h":20.05,"l":19.86,"c":20.01,"v":353900},{"d":"2007-10-19","o":19.85,"h":19.87,"l":19.58,"c":19.58,"v":772300},{"d":"2007-10-22","o":19.44,"h":19.63,"l":19.4,"c":19.63,"v":487700},{"d":"2007-10-23","o":19.74,"h":19.83,"l":19.58,"c":19.83,"v":782400},{"d":"2007-10-24","o":19.8,"h":19.97,"l":19.52,"c":19.97,"v":1024600},{"d":"2007-10-25","o":19.92,"h":19.98,"l":19.71,"c":19.89,"v":833100},{"d":"2007-10-26","o":19.95,"h":20.13,"l":19.87,"c":20.12,"v":507000},{"d":"2007-10-29","o":20.22,"h":20.22,"l":20.06,"c":20.21,"v":358700},{"d":"2007-10-30","o":20.23,"h":20.33,"l":20.19,"c":20.25,"v":372500},{"d":"2007-10-31","o":20.45,"h":20.75,"l":20.39,"c":20.66,"v":695100},{"d":"2007-11-01","o":20.24,"h":20.31,"l":20.09,"c":20.1,"v":633000},{"d":"2007-11-02","o":20.2,"h":20.24,"l":19.87,"c":20.17,"v":1069100},{"d":"2007-11-05","o":19.62,"h":19.82,"l":19.55,"c":19.73,"v":850700},{"d":"2007-11-06","o":19.7,"h":19.85,"l":19.53,"c":19.85,"v":677500},{"d":"2007-11-07","o":19.59,"h":19.66,"l":19.16,"c":19.19,"v":637600},{"d":"2007-11-08","o":19.31,"h":19.48,"l":19.03,"c":19.43,"v":1116100},{"d":"2007-11-09","o":18.8,"h":19.2,"l":18.68,"c":18.93,"v":942300},{"d":"2007-11-12","o":18.61,"h":18.97,"l":18.56,"c":18.6,"v":898900},{"d":"2007-11-13","o":18.92,"h":19.23,"l":18.83,"c":19.22,"v":652700},{"d":"2007-11-14","o":19.23,"h":19.25,"l":18.88,"c":18.94,"v":653800},{"d":"2007-11-15","o":18.78,"h":18.91,"l":18.54,"c":18.72,"v":690800},{"d":"2007-11-16","o":18.51,"h":18.61,"l":18.34,"c":18.57,"v":729900},{"d":"2007-11-19","o":17.86,"h":17.86,"l":17.56,"c":17.69,"v":988800},{"d":"2007-11-20","o":17.2,"h":17.51,"l":17.15,"c":17.39,"v":1229200},{"d":"2007-11-21","o":17.07,"h":17.2,"l":16.77,"c":16.96,"v":1154700},{"d":"2007-11-23","o":17.53,"h":17.66,"l":17.44,"c":17.54,"v":459900},{"d":"2007-11-26","o":17.42,"h":17.46,"l":17,"c":17.01,"v":739000},{"d":"2007-11-27","o":17.55,"h":17.83,"l":17.51,"c":17.83,"v":962700},{"d":"2007-11-28","o":17.92,"h":18.28,"l":17.89,"c":18.26,"v":857900},{"d":"2007-11-29","o":17.65,"h":17.77,"l":17.47,"c":17.68,"v":1128200},{"d":"2007-11-30","o":17.96,"h":18.03,"l":17.72,"c":17.77,"v":1047600},{"d":"2007-12-03","o":17.55,"h":17.63,"l":17.46,"c":17.52,"v":766800},{"d":"2007-12-04","o":17.33,"h":17.65,"l":17.33,"c":17.53,"v":788800},{"d":"2007-12-05","o":17.65,"h":17.77,"l":17.5,"c":17.63,"v":3087500},{"d":"2007-12-06","o":17.8,"h":18.05,"l":17.74,"c":18.05,"v":1386300},{"d":"2007-12-07","o":18.15,"h":18.24,"l":18.07,"c":18.14,"v":592600},{"d":"2007-12-10","o":18.21,"h":18.44,"l":18.18,"c":18.33,"v":679000},{"d":"2007-12-11","o":18.19,"h":18.33,"l":17.6,"c":17.66,"v":1202100},{"d":"2007-12-12","o":18.23,"h":18.3,"l":17.7,"c":17.92,"v":1128400},{"d":"2007-12-13","o":17.97,"h":18.08,"l":17.78,"c":18.04,"v":1045200},{"d":"2007-12-14","o":17.56,"h":17.67,"l":17.31,"c":17.31,"v":1366500},{"d":"2007-12-17","o":17.09,"h":17.19,"l":16.9,"c":16.93,"v":1115700},{"d":"2007-12-18","o":17.16,"h":17.17,"l":16.81,"c":17.05,"v":935300},{"d":"2007-12-19","o":16.82,"h":16.94,"l":16.62,"c":16.75,"v":1045400},{"d":"2007-12-20","o":16.81,"h":16.98,"l":16.68,"c":16.88,"v":992400},{"d":"2007-12-21","o":17.08,"h":17.2,"l":17.02,"c":17.2,"v":812400},{"d":"2007-12-24","o":17.4,"h":17.4,"l":17.15,"c":17.37,"v":334900},{"d":"2007-12-26","o":17.39,"h":17.44,"l":17.29,"c":17.43,"v":546300},{"d":"2007-12-27","o":17.61,"h":17.67,"l":17.51,"c":17.53,"v":668400},{"d":"2007-12-28","o":17.84,"h":17.89,"l":17.75,"c":17.83,"v":906000},{"d":"2007-12-31","o":17.5,"h":17.74,"l":17.5,"c":17.53,"v":1048300},{"d":"2008-01-02","o":17.66,"h":17.68,"l":17.47,"c":17.52,"v":1252100},{"d":"2008-01-03","o":17.45,"h":17.54,"l":17.38,"c":17.43,"v":864900},{"d":"2008-01-04","o":17.26,"h":17.28,"l":17.02,"c":17.05,"v":717500},{"d":"2008-01-07","o":16.99,"h":17.13,"l":16.9,"c":17.13,"v":987000},{"d":"2008-01-08","o":16.91,"h":17.05,"l":16.45,"c":16.45,"v":924900},{"d":"2008-01-09","o":16.62,"h":16.8,"l":16.48,"c":16.8,"v":1458300},{"d":"2008-01-10","o":16.55,"h":16.96,"l":16.49,"c":16.87,"v":1751900},{"d":"2008-01-11","o":16.94,"h":17.01,"l":16.71,"c":16.82,"v":1282500},{"d":"2008-01-14","o":17.2,"h":17.25,"l":17.07,"c":17.23,"v":943200},{"d":"2008-01-15","o":16.96,"h":17.03,"l":16.64,"c":16.66,"v":1455100},{"d":"2008-01-16","o":16.44,"h":16.6,"l":16.25,"c":16.33,"v":1827700},{"d":"2008-01-17","o":16.46,"h":16.53,"l":15.76,"c":15.85,"v":1933100},{"d":"2008-01-18","o":15.75,"h":15.82,"l":15.18,"c":15.3,"v":2610100},{"d":"2008-01-22","o":14.08,"h":14.93,"l":14.06,"c":14.87,"v":2847900},{"d":"2008-01-23","o":13.89,"h":14.64,"l":13.68,"c":14.61,"v":3642200},{"d":"2008-01-24","o":15.23,"h":15.74,"l":15.23,"c":15.69,"v":3130200},{"d":"2008-01-25","o":15.49,"h":15.52,"l":14.51,"c":14.58,"v":2629500},{"d":"2008-01-28","o":14.78,"h":15.14,"l":14.53,"c":15.14,"v":2724200},{"d":"2008-01-29","o":15.2,"h":15.2,"l":14.95,"c":15.09,"v":1266600},{"d":"2008-01-30","o":15.09,"h":15.54,"l":15.04,"c":15.18,"v":1266600},{"d":"2008-01-31","o":14.33,"h":15.02,"l":14.27,"c":14.87,"v":1333100},{"d":"2008-02-01","o":15,"h":15.32,"l":14.89,"c":15.28,"v":1787400},{"d":"2008-02-04","o":15.02,"h":15.03,"l":14.84,"c":14.89,"v":1209300},{"d":"2008-02-05","o":14.46,"h":14.49,"l":14.07,"c":14.13,"v":1621400},{"d":"2008-02-06","o":14.28,"h":14.4,"l":14.13,"c":14.15,"v":1080800},{"d":"2008-02-07","o":13.97,"h":14.12,"l":13.81,"c":14.03,"v":1082500},{"d":"2008-02-08","o":13.71,"h":13.83,"l":13.52,"c":13.62,"v":847900},{"d":"2008-02-11","o":13.52,"h":13.53,"l":13.08,"c":13.24,"v":1426100},{"d":"2008-02-12","o":13.5,"h":13.99,"l":13.45,"c":13.8,"v":1407400},{"d":"2008-02-13","o":14.19,"h":14.19,"l":13.89,"c":14.11,"v":4012900},{"d":"2008-02-14","o":13.96,"h":13.99,"l":13.66,"c":13.7,"v":1242200},{"d":"2008-02-15","o":13.67,"h":13.72,"l":13.47,"c":13.71,"v":892500},{"d":"2008-02-19","o":14.45,"h":14.45,"l":14.07,"c":14.12,"v":1185500},{"d":"2008-02-20","o":14.09,"h":14.36,"l":13.99,"c":14.31,"v":1575500},{"d":"2008-02-21","o":14.76,"h":14.87,"l":14.59,"c":14.66,"v":1636900},{"d":"2008-02-22","o":14.77,"h":14.77,"l":14.2,"c":14.51,"v":1615100},{"d":"2008-02-25","o":14.89,"h":15.23,"l":14.72,"c":15.21,"v":2016200},{"d":"2008-02-26","o":15.31,"h":15.71,"l":15.29,"c":15.64,"v":1749500},{"d":"2008-02-27","o":15.32,"h":15.64,"l":15.3,"c":15.5,"v":985800},{"d":"2008-02-28","o":15.44,"h":15.62,"l":15.4,"c":15.54,"v":1300400},{"d":"2008-02-29","o":15.07,"h":15.14,"l":14.84,"c":14.85,"v":1259100},{"d":"2008-03-03","o":14.83,"h":14.99,"l":14.77,"c":14.94,"v":1669300},{"d":"2008-03-04","o":14.61,"h":14.76,"l":14.42,"c":14.69,"v":1879200},{"d":"2008-03-05","o":14.85,"h":15.07,"l":14.66,"c":14.81,"v":2140600},{"d":"2008-03-06","o":14.3,"h":14.34,"l":14.02,"c":14.05,"v":1051200},{"d":"2008-03-07","o":13.98,"h":14.2,"l":13.85,"c":13.99,"v":1530900},{"d":"2008-03-10","o":13.9,"h":13.95,"l":13.55,"c":13.61,"v":1124400},{"d":"2008-03-11","o":14.33,"h":14.4,"l":13.96,"c":14.4,"v":1239400},{"d":"2008-03-12","o":14.59,"h":14.64,"l":14.3,"c":14.35,"v":1303400},{"d":"2008-03-13","o":13.89,"h":14.28,"l":13.77,"c":14.22,"v":1559200},{"d":"2008-03-14","o":14.29,"h":14.35,"l":13.69,"c":13.84,"v":1578100},{"d":"2008-03-17","o":13.46,"h":13.72,"l":13.31,"c":13.54,"v":1775500},{"d":"2008-03-18","o":13.88,"h":14.1,"l":13.8,"c":14.1,"v":1662900},{"d":"2008-03-19","o":14.15,"h":14.19,"l":13.69,"c":13.71,"v":1845100},{"d":"2008-03-20","o":13.63,"h":14.09,"l":13.55,"c":14.04,"v":1641600},{"d":"2008-03-24","o":14.28,"h":14.44,"l":14.1,"c":14.32,"v":849300},{"d":"2008-03-25","o":14.53,"h":14.77,"l":14.44,"c":14.74,"v":1265000},{"d":"2008-03-26","o":14.54,"h":14.57,"l":14.41,"c":14.5,"v":898100},{"d":"2008-03-27","o":14.92,"h":14.93,"l":14.64,"c":14.68,"v":930500},{"d":"2008-03-28","o":14.84,"h":14.97,"l":14.73,"c":14.79,"v":931000},{"d":"2008-03-31","o":14.7,"h":14.82,"l":14.62,"c":14.64,"v":913700},{"d":"2008-04-01","o":15.14,"h":15.75,"l":15.11,"c":15.74,"v":1066400},{"d":"2008-04-02","o":15.97,"h":16.12,"l":15.85,"c":16.03,"v":1307500},{"d":"2008-04-03","o":15.58,"h":15.76,"l":15.48,"c":15.69,"v":896600},{"d":"2008-04-04","o":16.19,"h":16.36,"l":16.06,"c":16.3,"v":1063100},{"d":"2008-04-07","o":16.38,"h":16.38,"l":16.19,"c":16.27,"v":856900},{"d":"2008-04-08","o":16.19,"h":16.3,"l":16.15,"c":16.27,"v":713000},{"d":"2008-04-09","o":16.03,"h":16.05,"l":15.85,"c":15.88,"v":869700},{"d":"2008-04-10","o":15.65,"h":15.86,"l":15.57,"c":15.76,"v":789600},{"d":"2008-04-11","o":15.72,"h":15.83,"l":15.57,"c":15.62,"v":930800},{"d":"2008-04-14","o":15.57,"h":15.7,"l":15.53,"c":15.63,"v":1088800},{"d":"2008-04-15","o":15.68,"h":15.68,"l":15.52,"c":15.66,"v":759000},{"d":"2008-04-16","o":15.92,"h":16.21,"l":15.89,"c":16.21,"v":839900},{"d":"2008-04-17","o":16.18,"h":16.46,"l":16.12,"c":16.41,"v":1071400},{"d":"2008-04-18","o":16.72,"h":16.82,"l":16.64,"c":16.7,"v":3683100},{"d":"2008-04-21","o":16.5,"h":16.5,"l":16.3,"c":16.43,"v":1547000},{"d":"2008-04-22","o":16.26,"h":16.4,"l":16.2,"c":16.32,"v":745000},{"d":"2008-04-23","o":16.17,"h":16.34,"l":16.02,"c":16.28,"v":1028600},{"d":"2008-04-24","o":16.09,"h":16.37,"l":15.95,"c":16.24,"v":988200},{"d":"2008-04-25","o":15.71,"h":15.76,"l":15.5,"c":15.68,"v":1005200},{"d":"2008-04-28","o":15.96,"h":16.12,"l":15.92,"c":16.06,"v":674500},{"d":"2008-04-29","o":15.82,"h":15.85,"l":15.66,"c":15.73,"v":1196700},{"d":"2008-04-30","o":15.89,"h":16.09,"l":15.86,"c":15.94,"v":864900},{"d":"2008-05-01","o":15.89,"h":16.27,"l":15.89,"c":16.26,"v":933700},{"d":"2008-05-02","o":16.38,"h":16.49,"l":16.25,"c":16.41,"v":868600},{"d":"2008-05-05","o":16.39,"h":16.51,"l":16.36,"c":16.43,"v":942400},{"d":"2008-05-06","o":15.99,"h":16.3,"l":15.92,"c":16.22,"v":1087600},{"d":"2008-05-07","o":15.89,"h":16.05,"l":15.66,"c":15.74,"v":806600},{"d":"2008-05-08","o":15.66,"h":15.74,"l":15.56,"c":15.61,"v":888400},{"d":"2008-05-09","o":15.53,"h":15.73,"l":15.52,"c":15.71,"v":808400},{"d":"2008-05-12","o":15.62,"h":15.75,"l":15.6,"c":15.75,"v":658200},{"d":"2008-05-13","o":15.57,"h":15.65,"l":15.49,"c":15.57,"v":657700},{"d":"2008-05-14","o":15.56,"h":15.67,"l":15.53,"c":15.57,"v":795500},{"d":"2008-05-15","o":15.62,"h":15.85,"l":15.56,"c":15.8,"v":595400},{"d":"2008-05-16","o":15.87,"h":15.94,"l":15.76,"c":15.94,"v":909100},{"d":"2008-05-19","o":15.7,"h":15.79,"l":15.59,"c":15.61,"v":741200},{"d":"2008-05-20","o":15.68,"h":15.74,"l":15.53,"c":15.65,"v":580100},{"d":"2008-05-21","o":15.54,"h":15.56,"l":15.23,"c":15.26,"v":741900},{"d":"2008-05-22","o":15.15,"h":15.34,"l":15.12,"c":15.22,"v":659900},{"d":"2008-05-23","o":15.26,"h":15.28,"l":15.04,"c":15.1,"v":903500},{"d":"2008-05-27","o":14.88,"h":15.03,"l":14.85,"c":14.98,"v":716900},{"d":"2008-05-28","o":15.23,"h":15.31,"l":15.13,"c":15.31,"v":824000},{"d":"2008-05-29","o":14.97,"h":15.22,"l":14.94,"c":15.15,"v":928200},{"d":"2008-05-30","o":15.32,"h":15.36,"l":15.2,"c":15.24,"v":1021200},{"d":"2008-06-02","o":15.64,"h":15.66,"l":15.32,"c":15.43,"v":1086500},{"d":"2008-06-03","o":15.23,"h":15.23,"l":14.94,"c":15.05,"v":952700},{"d":"2008-06-04","o":14.75,"h":14.91,"l":14.67,"c":14.74,"v":1218900},{"d":"2008-06-05","o":14.92,"h":15.1,"l":14.83,"c":15.1,"v":1117600},{"d":"2008-06-06","o":14.71,"h":14.72,"l":14.29,"c":14.31,"v":1026600},{"d":"2008-06-09","o":14.36,"h":14.38,"l":14.07,"c":14.16,"v":867600},{"d":"2008-06-10","o":14,"h":14.24,"l":14,"c":14.07,"v":722400},{"d":"2008-06-11","o":14.19,"h":14.19,"l":13.89,"c":13.99,"v":1072700},{"d":"2008-06-12","o":14.23,"h":14.33,"l":14.05,"c":14.15,"v":858200},{"d":"2008-06-13","o":14.23,"h":14.35,"l":14.14,"c":14.34,"v":876400},{"d":"2008-06-16","o":14.33,"h":14.35,"l":14.18,"c":14.31,"v":961400},{"d":"2008-06-17","o":14.47,"h":14.48,"l":14.21,"c":14.26,"v":1078900},{"d":"2008-06-18","o":13.96,"h":14.04,"l":13.88,"c":14,"v":1162200},{"d":"2008-06-19","o":13.55,"h":13.66,"l":13.46,"c":13.61,"v":1247300},{"d":"2008-06-20","o":13.29,"h":13.36,"l":13.1,"c":13.27,"v":1659600},{"d":"2008-06-23","o":13.04,"h":13.07,"l":12.89,"c":12.91,"v":719900},{"d":"2008-06-24","o":12.84,"h":13.23,"l":12.78,"c":13.09,"v":796000},{"d":"2008-06-25","o":13.25,"h":13.54,"l":13.25,"c":13.39,"v":1133500},{"d":"2008-06-26","o":13.43,"h":13.55,"l":13.1,"c":13.15,"v":1573000},{"d":"2008-06-27","o":13.24,"h":13.4,"l":12.96,"c":13.06,"v":1511900},{"d":"2008-06-30","o":13.22,"h":13.39,"l":13.08,"c":13.11,"v":1730200},{"d":"2008-07-01","o":12.78,"h":12.94,"l":12.54,"c":12.84,"v":1606300},{"d":"2008-07-02","o":13,"h":13.09,"l":12.64,"c":12.7,"v":1276300},{"d":"2008-07-03","o":13.16,"h":13.19,"l":12.94,"c":13.11,"v":1196600},{"d":"2008-07-07","o":12.85,"h":12.91,"l":12.59,"c":12.68,"v":991900},{"d":"2008-07-08","o":12.48,"h":12.77,"l":12.3,"c":12.77,"v":1807000},{"d":"2008-07-09","o":12.98,"h":13.01,"l":12.51,"c":12.53,"v":1097700},{"d":"2008-07-10","o":12.77,"h":12.86,"l":12.6,"c":12.79,"v":1472800},{"d":"2008-07-11","o":12.45,"h":12.65,"l":12.26,"c":12.47,"v":2037200},{"d":"2008-07-14","o":12.57,"h":12.61,"l":12.32,"c":12.35,"v":1546200},{"d":"2008-07-15","o":11.8,"h":12.01,"l":11.67,"c":11.73,"v":1972900},{"d":"2008-07-16","o":11.6,"h":12.31,"l":11.54,"c":12.3,"v":1203000},{"d":"2008-07-17","o":12.36,"h":12.57,"l":12.2,"c":12.52,"v":1180100},{"d":"2008-07-18","o":12.78,"h":12.89,"l":12.6,"c":12.87,"v":1663100},{"d":"2008-07-21","o":13.17,"h":13.17,"l":12.87,"c":12.91,"v":718000},{"d":"2008-07-22","o":12.42,"h":12.75,"l":12.34,"c":12.75,"v":1411000},{"d":"2008-07-23","o":12.99,"h":13.1,"l":12.88,"c":13.06,"v":1594900},{"d":"2008-07-24","o":12.96,"h":12.96,"l":12.38,"c":12.46,"v":1532900},{"d":"2008-07-25","o":12.08,"h":12.15,"l":11.73,"c":11.81,"v":2726800},{"d":"2008-07-28","o":11.74,"h":11.76,"l":11.33,"c":11.36,"v":1620000},{"d":"2008-07-29","o":11.38,"h":11.65,"l":11.32,"c":11.65,"v":2139700},{"d":"2008-07-30","o":11.65,"h":11.79,"l":11.5,"c":11.79,"v":1325700},{"d":"2008-07-31","o":11.64,"h":11.92,"l":11.62,"c":11.68,"v":1138000},{"d":"2008-08-01","o":11.91,"h":11.91,"l":11.54,"c":11.59,"v":1185000},{"d":"2008-08-04","o":12.02,"h":12.14,"l":11.89,"c":12.03,"v":1176900},{"d":"2008-08-05","o":12.5,"h":12.74,"l":12.38,"c":12.74,"v":1498800},{"d":"2008-08-06","o":12.64,"h":12.82,"l":12.64,"c":12.82,"v":1047600},{"d":"2008-08-07","o":11.63,"h":11.96,"l":11.51,"c":11.6,"v":2041800},{"d":"2008-08-08","o":11.25,"h":11.85,"l":11.24,"c":11.81,"v":1180300},{"d":"2008-08-11","o":11.93,"h":12.35,"l":11.89,"c":12.2,"v":1150600},{"d":"2008-08-12","o":12.4,"h":12.4,"l":12.1,"c":12.21,"v":1344700},{"d":"2008-08-13","o":12.02,"h":12.25,"l":11.9,"c":12.1,"v":1301500},{"d":"2008-08-14","o":11.86,"h":12.15,"l":11.86,"c":12.1,"v":801200},{"d":"2008-08-15","o":12.01,"h":12.08,"l":11.91,"c":12.03,"v":1038400},{"d":"2008-08-18","o":12.05,"h":12.06,"l":11.7,"c":11.78,"v":568700},{"d":"2008-08-19","o":11.62,"h":11.67,"l":11.41,"c":11.54,"v":1334500},{"d":"2008-08-20","o":11.49,"h":11.64,"l":11.37,"c":11.6,"v":988300},{"d":"2008-08-21","o":11.45,"h":11.55,"l":11.38,"c":11.48,"v":1053700},{"d":"2008-08-22","o":11.71,"h":11.87,"l":11.71,"c":11.87,"v":794500},{"d":"2008-08-25","o":11.75,"h":11.78,"l":11.43,"c":11.5,"v":758800},{"d":"2008-08-26","o":11.44,"h":11.63,"l":11.39,"c":11.54,"v":773100},{"d":"2008-08-27","o":11.49,"h":11.62,"l":11.46,"c":11.59,"v":746400},{"d":"2008-08-28","o":11.82,"h":11.99,"l":11.8,"c":11.98,"v":846800},{"d":"2008-08-29","o":11.92,"h":12.01,"l":11.76,"c":11.79,"v":819900},{"d":"2008-09-02","o":12.23,"h":12.35,"l":12.08,"c":12.16,"v":970700},{"d":"2008-09-03","o":12.1,"h":12.2,"l":12,"c":12.14,"v":785200},{"d":"2008-09-04","o":11.96,"h":12.04,"l":11.42,"c":11.43,"v":949000},{"d":"2008-09-05","o":11.35,"h":11.6,"l":11.27,"c":11.6,"v":1156000},{"d":"2008-09-08","o":12.11,"h":12.14,"l":11.8,"c":12.07,"v":1194700},{"d":"2008-09-09","o":12.22,"h":12.42,"l":11.86,"c":11.87,"v":2639300},{"d":"2008-09-10","o":12.09,"h":12.13,"l":11.84,"c":11.94,"v":1121000},{"d":"2008-09-11","o":11.36,"h":11.86,"l":11.34,"c":11.86,"v":1293600},{"d":"2008-09-12","o":11.89,"h":12.13,"l":11.75,"c":12.1,"v":1137200},{"d":"2008-09-15","o":10.54,"h":10.97,"l":10.54,"c":10.63,"v":2690800},{"d":"2008-09-16","o":9.89,"h":10.37,"l":9.78,"c":10.25,"v":2934500},{"d":"2008-09-17","o":9.83,"h":9.99,"l":9.21,"c":9.3,"v":3865600},{"d":"2008-09-18","o":9.58,"h":9.77,"l":8.66,"c":9.58,"v":6698300},{"d":"2008-09-19","o":10.87,"h":11.16,"l":10.2,"c":11,"v":2748100},{"d":"2008-09-22","o":11.12,"h":11.4,"l":10.66,"c":10.73,"v":1470800},{"d":"2008-09-23","o":10.52,"h":10.74,"l":9.98,"c":10.07,"v":1592200},{"d":"2008-09-24","o":10.52,"h":10.76,"l":10.09,"c":10.14,"v":1249900},{"d":"2008-09-25","o":10.51,"h":11.28,"l":10.48,"c":11.03,"v":1916800},{"d":"2008-09-26","o":10.9,"h":11.07,"l":10.2,"c":10.48,"v":1633700},{"d":"2008-09-29","o":10,"h":10,"l":8.65,"c":8.93,"v":2584700},{"d":"2008-09-30","o":8.64,"h":8.85,"l":8.61,"c":8.78,"v":2621700},{"d":"2008-10-01","o":8.28,"h":8.75,"l":8.25,"c":8.55,"v":2324300},{"d":"2008-10-02","o":8.55,"h":8.69,"l":8.34,"c":8.34,"v":2037800},{"d":"2008-10-03","o":8,"h":8.9,"l":7.98,"c":8.3,"v":1905800},{"d":"2008-10-06","o":6.87,"h":7.26,"l":6.4,"c":6.65,"v":1613300},{"d":"2008-10-07","o":6.97,"h":6.97,"l":5.5,"c":5.71,"v":1659000},{"d":"2008-10-08","o":5.7,"h":5.95,"l":5.27,"c":5.49,"v":2021000},{"d":"2008-10-09","o":5.85,"h":6.1,"l":5.25,"c":5.3,"v":1681500},{"d":"2008-10-10","o":5.01,"h":5.14,"l":4.55,"c":5.02,"v":1659400},{"d":"2008-10-13","o":5.1,"h":5.6,"l":5.09,"c":5.55,"v":1430800},{"d":"2008-10-14","o":6.36,"h":6.88,"l":6.15,"c":6.47,"v":2337500},{"d":"2008-10-15","o":5.76,"h":5.77,"l":5.21,"c":5.3,"v":1113400},{"d":"2008-10-16","o":5.38,"h":5.45,"l":4.94,"c":5.45,"v":988200},{"d":"2008-10-17","o":4.89,"h":5.38,"l":4.81,"c":5.16,"v":1483900},{"d":"2008-10-20","o":5.2,"h":5.62,"l":5.15,"c":5.49,"v":700500},{"d":"2008-10-21","o":5.49,"h":5.54,"l":5.22,"c":5.23,"v":909300},{"d":"2008-10-22","o":5.18,"h":5.31,"l":4.77,"c":4.9,"v":727900},{"d":"2008-10-23","o":4.81,"h":5.19,"l":4.81,"c":5,"v":1377900},{"d":"2008-10-24","o":4.31,"h":5.13,"l":4.31,"c":4.96,"v":4245800},{"d":"2008-10-27","o":4.51,"h":4.53,"l":4.05,"c":4.25,"v":1688400},{"d":"2008-10-28","o":3.66,"h":4.32,"l":3.63,"c":4.32,"v":2723100},{"d":"2008-10-29","o":4.05,"h":4.12,"l":3.77,"c":3.83,"v":4862100},{"d":"2008-10-30","o":4.18,"h":4.2,"l":3.69,"c":3.89,"v":1876500},{"d":"2008-10-31","o":3.91,"h":4.29,"l":3.81,"c":4.11,"v":1395200},{"d":"2008-11-03","o":3.89,"h":4.08,"l":3.83,"c":3.95,"v":2140800},{"d":"2008-11-04","o":4.32,"h":5.3,"l":4.26,"c":4.89,"v":2664600},{"d":"2008-11-05","o":5.19,"h":5.57,"l":4.89,"c":4.89,"v":1702300},{"d":"2008-11-06","o":5.01,"h":5.14,"l":4.79,"c":4.82,"v":1494400},{"d":"2008-11-07","o":5.02,"h":5.59,"l":4.97,"c":5.59,"v":1288300},{"d":"2008-11-10","o":5.36,"h":5.58,"l":5.23,"c":5.37,"v":1176700},{"d":"2008-11-11","o":5.1,"h":5.14,"l":4.84,"c":5.01,"v":820600},{"d":"2008-11-12","o":4.83,"h":4.85,"l":4.56,"c":4.68,"v":747400},{"d":"2008-11-13","o":4.56,"h":5.19,"l":4.41,"c":5.16,"v":1026100},{"d":"2008-11-14","o":4.86,"h":5.07,"l":4.74,"c":4.8,"v":1097800},{"d":"2008-11-17","o":4.46,"h":4.52,"l":4.15,"c":4.3,"v":1115400},{"d":"2008-11-18","o":4.18,"h":4.5,"l":4.13,"c":4.38,"v":767800},{"d":"2008-11-19","o":4.24,"h":4.33,"l":3.79,"c":3.83,"v":1308200},{"d":"2008-11-20","o":3.74,"h":3.92,"l":3.5,"c":3.51,"v":1254200},{"d":"2008-11-21","o":3.48,"h":3.51,"l":3.14,"c":3.5,"v":1311500},{"d":"2008-11-24","o":3.68,"h":4.43,"l":3.64,"c":4.15,"v":1194800},{"d":"2008-11-25","o":4.37,"h":4.44,"l":4.1,"c":4.29,"v":1050000},{"d":"2008-11-26","o":4.22,"h":4.65,"l":4.18,"c":4.64,"v":792800},{"d":"2008-11-28","o":4.66,"h":4.72,"l":4.55,"c":4.65,"v":466400},{"d":"2008-12-01","o":4.3,"h":4.31,"l":4.09,"c":4.16,"v":1017500},{"d":"2008-12-02","o":4.37,"h":4.68,"l":4.26,"c":4.63,"v":801100},{"d":"2008-12-03","o":4.33,"h":4.84,"l":4.25,"c":4.8,"v":768100},{"d":"2008-12-04","o":4.94,"h":5.2,"l":4.9,"c":5.02,"v":1127200},{"d":"2008-12-05","o":4.94,"h":5.28,"l":4.9,"c":5.28,"v":1089500},{"d":"2008-12-08","o":5.87,"h":6.27,"l":5.79,"c":6.2,"v":1698900},{"d":"2008-12-09","o":6.32,"h":6.9,"l":6.2,"c":6.55,"v":1610800},{"d":"2008-12-10","o":6.98,"h":7.45,"l":6.96,"c":7.37,"v":1713600},{"d":"2008-12-11","o":6.78,"h":6.98,"l":6.55,"c":6.55,"v":1888700},{"d":"2008-12-12","o":6.27,"h":6.8,"l":6.23,"c":6.8,"v":1140100},{"d":"2008-12-15","o":6.5,"h":6.61,"l":6.3,"c":6.42,"v":1116700},{"d":"2008-12-16","o":6.32,"h":7.14,"l":6.29,"c":7.14,"v":1533800},{"d":"2008-12-17","o":6.49,"h":6.96,"l":6.42,"c":6.96,"v":1565700},{"d":"2008-12-18","o":6.77,"h":7.09,"l":6.58,"c":6.62,"v":1011700},{"d":"2008-12-19","o":6.7,"h":6.9,"l":6.7,"c":6.78,"v":818100},{"d":"2008-12-22","o":6.66,"h":6.69,"l":6.33,"c":6.48,"v":885900},{"d":"2008-12-23","o":6.61,"h":6.72,"l":6.5,"c":6.58,"v":896800},{"d":"2008-12-24","o":6.84,"h":6.84,"l":6.19,"c":6.4,"v":312500},{"d":"2008-12-26","o":6.04,"h":6.63,"l":6.04,"c":6.52,"v":546700},{"d":"2008-12-29","o":6.32,"h":6.36,"l":6.05,"c":6.09,"v":718200},{"d":"2008-12-30","o":6.08,"h":6.53,"l":6.04,"c":6.51,"v":1005500},{"d":"2008-12-31","o":6.2,"h":6.55,"l":6.05,"c":6.05,"v":1236400},{"d":"2009-01-02","o":6.3,"h":6.54,"l":6.2,"c":6.5,"v":897100},{"d":"2009-01-05","o":6.56,"h":6.97,"l":6.52,"c":6.83,"v":762700},{"d":"2009-01-06","o":7.03,"h":8,"l":7,"c":7.21,"v":656600},{"d":"2009-01-07","o":7.24,"h":7.3,"l":6.91,"c":6.97,"v":495600},{"d":"2009-01-08","o":6.94,"h":7.1,"l":6.82,"c":7.1,"v":660400},{"d":"2009-01-09","o":7.2,"h":7.22,"l":6.94,"c":7.15,"v":623900},{"d":"2009-01-12","o":6.95,"h":6.95,"l":6.72,"c":6.85,"v":603200},{"d":"2009-01-13","o":6.41,"h":6.6,"l":6.32,"c":6.41,"v":677700},{"d":"2009-01-14","o":6.03,"h":6.05,"l":5.55,"c":5.7,"v":855500},{"d":"2009-01-15","o":5.46,"h":5.56,"l":5.07,"c":5.4,"v":1385000},{"d":"2009-01-16","o":5.6,"h":5.63,"l":5.29,"c":5.53,"v":694900},{"d":"2009-01-20","o":4.85,"h":4.92,"l":4.62,"c":4.67,"v":1110000},{"d":"2009-01-21","o":4.62,"h":5.2,"l":4.57,"c":5.2,"v":1462800},{"d":"2009-01-22","o":4.57,"h":4.9,"l":4.53,"c":4.77,"v":1491400},{"d":"2009-01-23","o":4.49,"h":4.51,"l":4.15,"c":4.47,"v":2190800},{"d":"2009-01-26","o":5.24,"h":5.48,"l":4.97,"c":5.1,"v":1508900},{"d":"2009-01-27","o":5.17,"h":5.26,"l":5.07,"c":5.25,"v":880100},{"d":"2009-01-28","o":5.75,"h":6,"l":5.72,"c":5.99,"v":806300},{"d":"2009-01-29","o":5.43,"h":5.6,"l":5.13,"c":5.6,"v":1361500},{"d":"2009-01-30","o":5.39,"h":5.59,"l":5.18,"c":5.18,"v":2396200},{"d":"2009-02-02","o":5.04,"h":5.16,"l":4.95,"c":5.08,"v":1098800},{"d":"2009-02-03","o":5.18,"h":5.36,"l":5.07,"c":5.35,"v":769900},{"d":"2009-02-04","o":5.3,"h":5.44,"l":5.04,"c":5.07,"v":830700},{"d":"2009-02-05","o":5.01,"h":5.21,"l":4.89,"c":5.18,"v":785700},{"d":"2009-02-06","o":5.34,"h":5.75,"l":5.34,"c":5.64,"v":848800},{"d":"2009-02-09","o":5.88,"h":5.99,"l":5.78,"c":5.91,"v":549300},{"d":"2009-02-10","o":5.62,"h":5.72,"l":4.9,"c":5.06,"v":2059700},{"d":"2009-02-11","o":5.15,"h":5.18,"l":4.91,"c":5,"v":1627000},{"d":"2009-02-12","o":4.9,"h":5.25,"l":4.82,"c":5.19,"v":4313500},{"d":"2009-02-13","o":5.03,"h":5.14,"l":4.97,"c":5.01,"v":1123800},{"d":"2009-02-17","o":4.27,"h":4.27,"l":4,"c":4.01,"v":1666600},{"d":"2009-02-18","o":4.3,"h":4.3,"l":4.03,"c":4.13,"v":1494800},{"d":"2009-02-19","o":4.4,"h":4.42,"l":4.24,"c":4.29,"v":2279700},{"d":"2009-02-20","o":3.98,"h":4.3,"l":3.98,"c":4.29,"v":3677700},{"d":"2009-02-23","o":4.21,"h":4.21,"l":3.85,"c":3.88,"v":3569700},{"d":"2009-02-24","o":3.51,"h":4.02,"l":3.43,"c":4,"v":2490000},{"d":"2009-02-25","o":3.63,"h":3.67,"l":3.33,"c":3.58,"v":1403800},{"d":"2009-02-26","o":3.94,"h":4.1,"l":3.72,"c":3.72,"v":1415900},{"d":"2009-02-27","o":3.47,"h":3.7,"l":3.43,"c":3.53,"v":1160000},{"d":"2009-03-02","o":3.28,"h":3.3,"l":2.99,"c":3.03,"v":2274800},{"d":"2009-03-03","o":3.11,"h":3.12,"l":2.83,"c":2.89,"v":2435200},{"d":"2009-03-04","o":3.07,"h":3.11,"l":2.91,"c":2.98,"v":2191000},{"d":"2009-03-05","o":2.6,"h":2.66,"l":2.42,"c":2.46,"v":1206200},{"d":"2009-03-06","o":2.51,"h":2.58,"l":2.33,"c":2.42,"v":1493300},{"d":"2009-03-09","o":2.32,"h":2.49,"l":2.25,"c":2.3,"v":1627800},{"d":"2009-03-10","o":2.56,"h":3.24,"l":2.54,"c":3.12,"v":2210300},{"d":"2009-03-11","o":3.16,"h":3.25,"l":2.82,"c":2.87,"v":2021000},{"d":"2009-03-12","o":2.94,"h":3.3,"l":2.86,"c":3.29,"v":1942800},{"d":"2009-03-13","o":3.31,"h":3.37,"l":3.07,"c":3.24,"v":1154300},{"d":"2009-03-16","o":3.3,"h":3.38,"l":3.04,"c":3.16,"v":1443800},{"d":"2009-03-17","o":3.21,"h":3.31,"l":3.11,"c":3.3,"v":1151000},{"d":"2009-03-18","o":3.17,"h":3.62,"l":3.14,"c":3.56,"v":894900},{"d":"2009-03-19","o":4.14,"h":4.16,"l":3.69,"c":3.71,"v":1199200},{"d":"2009-03-20","o":3.93,"h":4,"l":3.63,"c":3.63,"v":998200},{"d":"2009-03-23","o":4.54,"h":5.02,"l":4.46,"c":4.97,"v":1432800},{"d":"2009-03-24","o":4.37,"h":4.49,"l":4.21,"c":4.25,"v":1124700},{"d":"2009-03-25","o":4.61,"h":4.8,"l":4.36,"c":4.6,"v":879400},{"d":"2009-03-26","o":4.79,"h":4.97,"l":4.65,"c":4.97,"v":1540700},{"d":"2009-03-27","o":4.4,"h":4.44,"l":4.31,"c":4.32,"v":764400},{"d":"2009-03-30","o":3.94,"h":3.97,"l":3.68,"c":3.73,"v":518200},{"d":"2009-03-31","o":3.74,"h":3.98,"l":3.66,"c":3.84,"v":959900},{"d":"2009-04-01","o":3.67,"h":4.19,"l":3.65,"c":4.12,"v":756400},{"d":"2009-04-02","o":4.48,"h":4.67,"l":4.46,"c":4.58,"v":748800},{"d":"2009-04-03","o":4.36,"h":4.56,"l":4.25,"c":4.49,"v":430300},{"d":"2009-04-06","o":4.2,"h":4.51,"l":4.14,"c":4.51,"v":537500},{"d":"2009-04-07","o":4.05,"h":4.13,"l":3.99,"c":3.99,"v":575400},{"d":"2009-04-08","o":4.2,"h":4.25,"l":4.08,"c":4.21,"v":508600},{"d":"2009-04-09","o":4.39,"h":4.5,"l":4.32,"c":4.5,"v":591500},{"d":"2009-04-13","o":4.55,"h":4.69,"l":3.95,"c":4.64,"v":489500},{"d":"2009-04-14","o":4.45,"h":4.63,"l":4.38,"c":4.43,"v":697600},{"d":"2009-04-15","o":4.41,"h":4.7,"l":4.38,"c":4.7,"v":435100},{"d":"2009-04-16","o":4.66,"h":4.75,"l":4.55,"c":4.61,"v":502600},{"d":"2009-04-17","o":4.68,"h":4.77,"l":4.6,"c":4.7,"v":747100},{"d":"2009-04-20","o":4.33,"h":4.34,"l":4.04,"c":4.05,"v":944400},{"d":"2009-04-21","o":3.91,"h":4.21,"l":3.88,"c":4.18,"v":1292500},{"d":"2009-04-22","o":4.01,"h":4.22,"l":4,"c":4.05,"v":724300},{"d":"2009-04-23","o":4.12,"h":4.16,"l":4.01,"c":4.15,"v":577500},{"d":"2009-04-24","o":4.27,"h":4.44,"l":4.19,"c":4.44,"v":670300},{"d":"2009-04-27","o":4.07,"h":4.18,"l":4.03,"c":4.12,"v":567700},{"d":"2009-04-28","o":4.02,"h":4.22,"l":3.98,"c":4.18,"v":693500},{"d":"2009-04-29","o":4.32,"h":4.47,"l":4.3,"c":4.37,"v":1321600},{"d":"2009-04-30","o":5.16,"h":5.28,"l":4.75,"c":4.75,"v":4594300},{"d":"2009-05-01","o":4.95,"h":5.07,"l":4.25,"c":5.07,"v":1419700},{"d":"2009-05-04","o":5.49,"h":6,"l":5.48,"c":6,"v":2096300},{"d":"2009-05-05","o":5.67,"h":5.92,"l":5.55,"c":5.8,"v":1572300},{"d":"2009-05-06","o":5.77,"h":5.97,"l":5.58,"c":5.95,"v":1729800},{"d":"2009-05-07","o":6.04,"h":6.12,"l":5.65,"c":5.84,"v":1462200},{"d":"2009-05-08","o":6.44,"h":6.88,"l":6.25,"c":6.88,"v":1165100},{"d":"2009-05-11","o":6.23,"h":6.25,"l":6.06,"c":6.06,"v":940700},{"d":"2009-05-12","o":6.14,"h":6.19,"l":5.9,"c":6.17,"v":712400},{"d":"2009-05-13","o":5.36,"h":5.39,"l":5.21,"c":5.29,"v":1088300},{"d":"2009-05-14","o":5.58,"h":5.67,"l":5.52,"c":5.54,"v":753900},{"d":"2009-05-15","o":5.62,"h":5.72,"l":5.38,"c":5.43,"v":566000},{"d":"2009-05-18","o":5.93,"h":6.3,"l":5.92,"c":6.3,"v":920500},{"d":"2009-05-19","o":6.25,"h":6.52,"l":6.21,"c":6.38,"v":951100},{"d":"2009-05-20","o":6.47,"h":6.58,"l":6.28,"c":6.34,"v":777000},{"d":"2009-05-21","o":6.16,"h":6.38,"l":6.16,"c":6.25,"v":735000},{"d":"2009-05-22","o":6.47,"h":6.49,"l":6.3,"c":6.31,"v":535500},{"d":"2009-05-26","o":6.07,"h":6.56,"l":6.07,"c":6.52,"v":536700},{"d":"2009-05-27","o":6.44,"h":6.51,"l":6.21,"c":6.25,"v":1055300},{"d":"2009-05-28","o":6.34,"h":6.38,"l":6.11,"c":6.34,"v":504400},{"d":"2009-05-29","o":6.35,"h":6.39,"l":6.09,"c":6.27,"v":531800},{"d":"2009-06-01","o":6.37,"h":6.5,"l":6.35,"c":6.45,"v":467000},{"d":"2009-06-02","o":6.37,"h":6.65,"l":6.35,"c":6.65,"v":1097900},{"d":"2009-06-03","o":6.4,"h":6.42,"l":6.22,"c":6.34,"v":519200},{"d":"2009-06-04","o":6.4,"h":6.71,"l":6.33,"c":6.71,"v":518400},{"d":"2009-06-05","o":6.92,"h":6.95,"l":6.6,"c":6.63,"v":576900},{"d":"2009-06-08","o":6.53,"h":6.61,"l":6.42,"c":6.58,"v":355100},{"d":"2009-06-09","o":6.67,"h":6.75,"l":6.58,"c":6.73,"v":377700},{"d":"2009-06-10","o":6.78,"h":6.8,"l":6.47,"c":6.61,"v":580800},{"d":"2009-06-11","o":6.61,"h":6.81,"l":6.59,"c":6.64,"v":522700},{"d":"2009-06-12","o":6.57,"h":6.66,"l":6.53,"c":6.6,"v":471500},{"d":"2009-06-15","o":6.24,"h":6.24,"l":5.95,"c":6.06,"v":769000},{"d":"2009-06-16","o":5.91,"h":5.94,"l":5.65,"c":5.65,"v":738200},{"d":"2009-06-17","o":5.61,"h":5.65,"l":5.4,"c":5.53,"v":913800},{"d":"2009-06-18","o":5.72,"h":5.96,"l":5.67,"c":5.86,"v":1069700},{"d":"2009-06-19","o":5.94,"h":6.25,"l":5.8,"c":6.25,"v":724900},{"d":"2009-06-22","o":5.58,"h":5.59,"l":5.36,"c":5.41,"v":1122700},{"d":"2009-06-23","o":5.43,"h":5.56,"l":5.23,"c":5.36,"v":1312700},{"d":"2009-06-24","o":5.65,"h":5.82,"l":5.62,"c":5.65,"v":765600},{"d":"2009-06-25","o":5.52,"h":5.91,"l":5.49,"c":5.91,"v":1708600},{"d":"2009-06-26","o":5.99,"h":6.03,"l":5.89,"c":5.98,"v":605200},{"d":"2009-06-29","o":6,"h":6.13,"l":5.98,"c":6.1,"v":423100},{"d":"2009-06-30","o":6.3,"h":6.3,"l":6.06,"c":6.16,"v":920100},{"d":"2009-07-01","o":6.32,"h":6.46,"l":6.3,"c":6.35,"v":539200},{"d":"2009-07-02","o":6.15,"h":6.16,"l":5.91,"c":6.04,"v":529000},{"d":"2009-07-06","o":5.7,"h":5.77,"l":5.61,"c":5.77,"v":506300},{"d":"2009-07-07","o":5.7,"h":5.74,"l":5.43,"c":5.45,"v":515100},{"d":"2009-07-08","o":5.48,"h":5.48,"l":5.2,"c":5.34,"v":849900},{"d":"2009-07-09","o":5.52,"h":5.52,"l":5.4,"c":5.46,"v":509000},{"d":"2009-07-10","o":5.2,"h":5.32,"l":5.13,"c":5.23,"v":582900},{"d":"2009-07-13","o":5.39,"h":5.63,"l":5.35,"c":5.6,"v":434300},{"d":"2009-07-14","o":5.74,"h":5.78,"l":5.63,"c":5.66,"v":350200},{"d":"2009-07-15","o":6.01,"h":6.24,"l":6.01,"c":6.17,"v":593000},{"d":"2009-07-16","o":6.33,"h":6.42,"l":6.21,"c":6.36,"v":602900},{"d":"2009-07-17","o":6.32,"h":6.37,"l":6.22,"c":6.28,"v":433000},{"d":"2009-07-20","o":6.53,"h":6.6,"l":6.5,"c":6.59,"v":489100},{"d":"2009-07-21","o":6.75,"h":6.78,"l":6.46,"c":6.57,"v":664400},{"d":"2009-07-22","o":6.42,"h":6.62,"l":6.41,"c":6.51,"v":438900},{"d":"2009-07-23","o":6.64,"h":6.98,"l":6.64,"c":6.89,"v":1062800},{"d":"2009-07-24","o":6.85,"h":6.96,"l":6.77,"c":6.88,"v":443600},{"d":"2009-07-27","o":7.06,"h":7.13,"l":6.92,"c":6.98,"v":771800},{"d":"2009-07-28","o":6.71,"h":6.81,"l":6.52,"c":6.72,"v":632800},{"d":"2009-07-29","o":6.83,"h":6.85,"l":6.68,"c":6.75,"v":605300},{"d":"2009-07-30","o":6.96,"h":7.14,"l":6.9,"c":7.02,"v":780300},{"d":"2009-07-31","o":7.24,"h":7.43,"l":7.15,"c":7.41,"v":813500},{"d":"2009-08-03","o":7.73,"h":7.9,"l":7.69,"c":7.87,"v":755200},{"d":"2009-08-04","o":7.87,"h":7.96,"l":7.79,"c":7.9,"v":668500},{"d":"2009-08-05","o":8.08,"h":8.08,"l":7.79,"c":8,"v":799500},{"d":"2009-08-06","o":8.17,"h":8.21,"l":7.98,"c":8.1,"v":754400},{"d":"2009-08-07","o":8.34,"h":8.43,"l":8.23,"c":8.32,"v":962000},{"d":"2009-08-10","o":8.23,"h":8.44,"l":8.2,"c":8.34,"v":545100},{"d":"2009-08-11","o":7.81,"h":7.94,"l":7.76,"c":7.8,"v":1269600},{"d":"2009-08-12","o":7.77,"h":8.22,"l":7.74,"c":8.21,"v":784500},{"d":"2009-08-13","o":7.61,"h":7.76,"l":7.53,"c":7.7,"v":1771900},{"d":"2009-08-14","o":7.57,"h":7.58,"l":7.35,"c":7.53,"v":1309300},{"d":"2009-08-17","o":7.15,"h":7.16,"l":6.99,"c":7.08,"v":991600},{"d":"2009-08-18","o":7.15,"h":7.4,"l":7.15,"c":7.39,"v":693700},{"d":"2009-08-19","o":7.27,"h":7.48,"l":7.24,"c":7.39,"v":831300},{"d":"2009-08-20","o":7.36,"h":7.44,"l":7.33,"c":7.38,"v":630800},{"d":"2009-08-21","o":7.57,"h":7.68,"l":7.55,"c":7.66,"v":945400},{"d":"2009-08-24","o":7.71,"h":7.78,"l":7.54,"c":7.55,"v":565600},{"d":"2009-08-25","o":7.82,"h":7.86,"l":7.69,"c":7.7,"v":755800},{"d":"2009-08-26","o":7.75,"h":7.79,"l":7.63,"c":7.75,"v":609400},{"d":"2009-08-27","o":7.62,"h":7.73,"l":7.42,"c":7.7,"v":533400},{"d":"2009-08-28","o":7.76,"h":7.77,"l":7.5,"c":7.6,"v":520800},{"d":"2009-08-31","o":7.46,"h":7.54,"l":7.42,"c":7.54,"v":450100},{"d":"2009-09-01","o":7.35,"h":7.51,"l":7.04,"c":7.07,"v":784000},{"d":"2009-09-02","o":6.78,"h":6.95,"l":6.73,"c":6.83,"v":928900},{"d":"2009-09-03","o":7.12,"h":7.16,"l":6.92,"c":7.04,"v":774700},{"d":"2009-09-04","o":7.11,"h":7.26,"l":7.05,"c":7.22,"v":528100},{"d":"2009-09-08","o":7.51,"h":7.52,"l":7.39,"c":7.51,"v":547900},{"d":"2009-09-09","o":7.51,"h":7.65,"l":7.47,"c":7.61,"v":525500},{"d":"2009-09-10","o":7.65,"h":7.82,"l":7.58,"c":7.8,"v":444700},{"d":"2009-09-11","o":7.71,"h":7.73,"l":7.54,"c":7.61,"v":396400},{"d":"2009-09-14","o":7.38,"h":7.61,"l":7.38,"c":7.61,"v":387100},{"d":"2009-09-15","o":7.71,"h":7.82,"l":7.61,"c":7.79,"v":514000},{"d":"2009-09-16","o":8.23,"h":8.32,"l":8.11,"c":8.31,"v":1024500},{"d":"2009-09-17","o":8.19,"h":8.37,"l":8.15,"c":8.23,"v":564400},{"d":"2009-09-18","o":8.32,"h":8.36,"l":8.2,"c":8.34,"v":620700},{"d":"2009-09-21","o":8.15,"h":8.3,"l":8.12,"c":8.21,"v":688100},{"d":"2009-09-22","o":8.46,"h":8.48,"l":8.38,"c":8.43,"v":377400},{"d":"2009-09-23","o":8.46,"h":8.55,"l":8.24,"c":8.24,"v":545200},{"d":"2009-09-24","o":8.48,"h":8.53,"l":8.02,"c":8.12,"v":1122200},{"d":"2009-09-25","o":8.1,"h":8.19,"l":7.94,"c":8.04,"v":621300},{"d":"2009-09-28","o":8.12,"h":8.31,"l":8.11,"c":8.3,"v":342100},{"d":"2009-09-29","o":8.31,"h":8.39,"l":8.24,"c":8.28,"v":607900},{"d":"2009-09-30","o":8.5,"h":8.56,"l":8.32,"c":8.46,"v":807800},{"d":"2009-10-01","o":8.42,"h":8.43,"l":8.01,"c":8.03,"v":592100},{"d":"2009-10-02","o":7.58,"h":8.1,"l":7.53,"c":7.85,"v":708400},{"d":"2009-10-05","o":7.78,"h":8.02,"l":7.72,"c":7.97,"v":870200},{"d":"2009-10-06","o":8.29,"h":8.51,"l":8.27,"c":8.42,"v":914100},{"d":"2009-10-07","o":8.32,"h":8.39,"l":8.2,"c":8.26,"v":418600},{"d":"2009-10-08","o":8.58,"h":8.64,"l":8.48,"c":8.56,"v":792100},{"d":"2009-10-09","o":8.5,"h":8.57,"l":8.48,"c":8.56,"v":384900},{"d":"2009-10-12","o":8.85,"h":8.97,"l":8.79,"c":8.86,"v":554800},{"d":"2009-10-13","o":8.97,"h":9.01,"l":8.78,"c":8.88,"v":572000},{"d":"2009-10-14","o":9.24,"h":9.24,"l":9.11,"c":9.23,"v":699600},{"d":"2009-10-15","o":9.11,"h":9.29,"l":9.1,"c":9.2,"v":709900},{"d":"2009-10-16","o":8.79,"h":8.84,"l":8.67,"c":8.76,"v":756800},{"d":"2009-10-19","o":8.85,"h":8.96,"l":8.78,"c":8.94,"v":606200},{"d":"2009-10-20","o":8.88,"h":8.88,"l":8.65,"c":8.73,"v":561000},{"d":"2009-10-21","o":8.64,"h":8.86,"l":8.55,"c":8.55,"v":1380700},{"d":"2009-10-22","o":8.59,"h":8.79,"l":8.5,"c":8.77,"v":1116700},{"d":"2009-10-23","o":8.78,"h":8.81,"l":8.52,"c":8.59,"v":697700},{"d":"2009-10-26","o":8.23,"h":8.35,"l":7.84,"c":7.9,"v":1749200},{"d":"2009-10-27","o":7.78,"h":7.84,"l":7.52,"c":7.57,"v":1241600},{"d":"2009-10-28","o":7.34,"h":7.47,"l":7.02,"c":7.04,"v":1295800},{"d":"2009-10-29","o":7.68,"h":7.82,"l":7.62,"c":7.74,"v":1103700},{"d":"2009-10-30","o":7.39,"h":7.44,"l":7.02,"c":7.05,"v":1228600},{"d":"2009-11-02","o":6.99,"h":7.24,"l":6.86,"c":7.07,"v":1944400},{"d":"2009-11-03","o":6.85,"h":7.05,"l":6.82,"c":7.05,"v":1536500},{"d":"2009-11-04","o":7.47,"h":7.54,"l":7.32,"c":7.34,"v":1353000},{"d":"2009-11-05","o":7.44,"h":7.51,"l":7.31,"c":7.46,"v":690400},{"d":"2009-11-06","o":7.27,"h":7.43,"l":7.25,"c":7.41,"v":641100},{"d":"2009-11-09","o":7.78,"h":7.95,"l":7.75,"c":7.92,"v":826800},{"d":"2009-11-10","o":7.81,"h":7.93,"l":7.8,"c":7.9,"v":515700},{"d":"2009-11-11","o":8.17,"h":8.2,"l":8.05,"c":8.13,"v":578000},{"d":"2009-11-12","o":7.81,"h":7.83,"l":7.45,"c":7.51,"v":1034100},{"d":"2009-11-13","o":7.57,"h":7.63,"l":7.44,"c":7.6,"v":689100},{"d":"2009-11-16","o":7.71,"h":7.8,"l":7.64,"c":7.73,"v":1477700},{"d":"2009-11-17","o":7.69,"h":7.76,"l":7.59,"c":7.73,"v":728300},{"d":"2009-11-18","o":7.6,"h":7.66,"l":7.54,"c":7.63,"v":498400},{"d":"2009-11-19","o":7.46,"h":7.47,"l":7.25,"c":7.36,"v":553800},{"d":"2009-11-20","o":7.17,"h":7.24,"l":7.12,"c":7.2,"v":475000},{"d":"2009-11-23","o":7.4,"h":7.5,"l":7.3,"c":7.32,"v":725300},{"d":"2009-11-24","o":7.48,"h":7.53,"l":7.4,"c":7.48,"v":696400},{"d":"2009-11-25","o":7.49,"h":7.58,"l":7.41,"c":7.58,"v":557400},{"d":"2009-11-27","o":7.02,"h":7.27,"l":7.02,"c":7.12,"v":521100},{"d":"2009-11-30","o":7.27,"h":7.36,"l":7.1,"c":7.24,"v":1024800},{"d":"2009-12-01","o":7.38,"h":7.46,"l":7.3,"c":7.39,"v":1015800},{"d":"2009-12-02","o":7.27,"h":7.41,"l":7.23,"c":7.29,"v":706100},{"d":"2009-12-03","o":7.33,"h":7.38,"l":7.16,"c":7.17,"v":783400},{"d":"2009-12-04","o":7.3,"h":7.34,"l":7.06,"c":7.15,"v":849700},{"d":"2009-12-07","o":7.12,"h":7.15,"l":7.01,"c":7.05,"v":913500},{"d":"2009-12-08","o":6.88,"h":6.89,"l":6.8,"c":6.83,"v":663600},{"d":"2009-12-09","o":6.72,"h":6.78,"l":6.56,"c":6.7,"v":1374900},{"d":"2009-12-10","o":6.75,"h":6.8,"l":6.6,"c":6.62,"v":1907400},{"d":"2009-12-11","o":6.64,"h":6.65,"l":6.54,"c":6.59,"v":1685900},{"d":"2009-12-14","o":6.55,"h":6.58,"l":6.48,"c":6.5,"v":2604500},{"d":"2009-12-15","o":6.35,"h":6.39,"l":6.29,"c":6.32,"v":2872000},{"d":"2009-12-16","o":6.56,"h":6.6,"l":6.49,"c":6.5,"v":5161800},{"d":"2009-12-17","o":6.4,"h":6.42,"l":6.19,"c":6.25,"v":1291100},{"d":"2009-12-18","o":6.2,"h":6.25,"l":6.04,"c":6.13,"v":775800},{"d":"2009-12-21","o":6.17,"h":6.27,"l":6.15,"c":6.2,"v":602200},{"d":"2009-12-22","o":6.29,"h":6.37,"l":6.27,"c":6.34,"v":445600},{"d":"2009-12-23","o":6.5,"h":6.53,"l":6.42,"c":6.53,"v":583400},{"d":"2009-12-24","o":6.68,"h":6.68,"l":6.48,"c":6.5,"v":169400},{"d":"2009-12-28","o":6.61,"h":6.61,"l":6.51,"c":6.54,"v":547900},{"d":"2009-12-29","o":6.66,"h":6.67,"l":6.56,"c":6.57,"v":512900},{"d":"2009-12-30","o":6.48,"h":6.5,"l":6.44,"c":6.48,"v":425600},{"d":"2009-12-31","o":6.71,"h":6.71,"l":6.41,"c":6.41,"v":516900},{"d":"2010-01-04","o":6.76,"h":6.92,"l":6.75,"c":6.83,"v":884600},{"d":"2010-01-05","o":6.89,"h":6.94,"l":6.79,"c":6.88,"v":658000},{"d":"2010-01-06","o":6.83,"h":6.87,"l":6.79,"c":6.85,"v":397200},{"d":"2010-01-07","o":6.82,"h":7.02,"l":6.78,"c":7.01,"v":797400},{"d":"2010-01-08","o":7.12,"h":7.25,"l":7.12,"c":7.24,"v":611400},{"d":"2010-01-11","o":7.26,"h":7.28,"l":7.11,"c":7.17,"v":580200},{"d":"2010-01-12","o":7.13,"h":7.19,"l":7.03,"c":7.13,"v":659800},{"d":"2010-01-13","o":7.16,"h":7.18,"l":7.06,"c":7.18,"v":607500},{"d":"2010-01-14","o":7.12,"h":7.17,"l":7.07,"c":7.14,"v":314400},{"d":"2010-01-15","o":7.03,"h":7.03,"l":6.83,"c":6.95,"v":965500},{"d":"2010-01-19","o":6.74,"h":6.91,"l":6.74,"c":6.9,"v":635900},{"d":"2010-01-20","o":6.68,"h":6.68,"l":6.45,"c":6.56,"v":738500},{"d":"2010-01-21","o":6.49,"h":6.52,"l":6.06,"c":6.07,"v":1442900},{"d":"2010-01-22","o":6.14,"h":6.24,"l":5.97,"c":6.01,"v":1178500},{"d":"2010-01-25","o":6.27,"h":6.3,"l":6.11,"c":6.14,"v":614600},{"d":"2010-01-26","o":6.06,"h":6.21,"l":6.02,"c":6.07,"v":427200},{"d":"2010-01-27","o":6.08,"h":6.17,"l":6.03,"c":6.17,"v":578000},{"d":"2010-01-28","o":6.17,"h":6.18,"l":5.96,"c":6.02,"v":881400},{"d":"2010-01-29","o":6.07,"h":6.14,"l":5.9,"c":5.92,"v":827100},{"d":"2010-02-01","o":6.17,"h":6.26,"l":6.15,"c":6.23,"v":488500},{"d":"2010-02-02","o":6.35,"h":6.49,"l":6.31,"c":6.46,"v":521700},{"d":"2010-02-03","o":6.41,"h":6.46,"l":6.33,"c":6.37,"v":528100},{"d":"2010-02-04","o":6.24,"h":6.24,"l":5.91,"c":5.91,"v":917100},{"d":"2010-02-05","o":5.83,"h":5.88,"l":5.5,"c":5.72,"v":1245900},{"d":"2010-02-08","o":5.58,"h":5.71,"l":5.5,"c":5.51,"v":616200},{"d":"2010-02-09","o":5.83,"h":6.03,"l":5.74,"c":5.94,"v":1302900},{"d":"2010-02-10","o":5.97,"h":6.04,"l":5.88,"c":6,"v":494400},{"d":"2010-02-11","o":5.89,"h":6.01,"l":5.8,"c":5.99,"v":521400},{"d":"2010-02-12","o":5.77,"h":5.92,"l":5.72,"c":5.92,"v":472400},{"d":"2010-02-16","o":5.94,"h":6.11,"l":5.9,"c":6.07,"v":593000},{"d":"2010-02-17","o":6.1,"h":6.15,"l":6.05,"c":6.08,"v":320400},{"d":"2010-02-18","o":6.01,"h":6.16,"l":6,"c":6.15,"v":393300},{"d":"2010-02-19","o":5.95,"h":6.05,"l":5.93,"c":6.05,"v":360000},{"d":"2010-02-22","o":6.04,"h":6.07,"l":6.01,"c":6.03,"v":283800},{"d":"2010-02-23","o":5.95,"h":6,"l":5.83,"c":5.83,"v":289400},{"d":"2010-02-24","o":5.91,"h":6,"l":5.85,"c":5.92,"v":312100},{"d":"2010-02-25","o":5.99,"h":6.07,"l":5.94,"c":6.07,"v":420800},{"d":"2010-02-26","o":6.2,"h":6.33,"l":6.1,"c":6.3,"v":687900},{"d":"2010-03-01","o":6.3,"h":6.36,"l":6.28,"c":6.35,"v":547000},{"d":"2010-03-02","o":6.5,"h":6.52,"l":6.41,"c":6.48,"v":572300},{"d":"2010-03-03","o":6.47,"h":6.53,"l":6.44,"c":6.44,"v":506800},{"d":"2010-03-04","o":6.44,"h":6.46,"l":6.32,"c":6.38,"v":522600},{"d":"2010-03-05","o":6.49,"h":6.69,"l":6.48,"c":6.66,"v":524500},{"d":"2010-03-08","o":6.56,"h":6.61,"l":6.5,"c":6.54,"v":428400},{"d":"2010-03-09","o":6.51,"h":6.6,"l":6.5,"c":6.54,"v":256800},{"d":"2010-03-10","o":6.61,"h":6.71,"l":6.6,"c":6.65,"v":1959900},{"d":"2010-03-11","o":6.66,"h":6.72,"l":6.62,"c":6.71,"v":1184500},{"d":"2010-03-12","o":6.77,"h":6.79,"l":6.67,"c":6.73,"v":884600},{"d":"2010-03-15","o":6.59,"h":6.62,"l":6.49,"c":6.6,"v":1926000},{"d":"2010-03-16","o":6.61,"h":6.69,"l":6.57,"c":6.67,"v":1826800},{"d":"2010-03-17","o":6.71,"h":6.8,"l":6.7,"c":6.76,"v":897200},{"d":"2010-03-18","o":6.69,"h":6.7,"l":6.56,"c":6.61,"v":1393500},{"d":"2010-03-19","o":6.5,"h":6.61,"l":6.48,"c":6.5,"v":2304700},{"d":"2010-03-22","o":6.38,"h":6.55,"l":6.38,"c":6.55,"v":1320500},{"d":"2010-03-23","o":6.65,"h":6.75,"l":6.62,"c":6.74,"v":546100},{"d":"2010-03-24","o":6.61,"h":6.65,"l":6.57,"c":6.59,"v":1378700},{"d":"2010-03-25","o":6.75,"h":6.76,"l":6.61,"c":6.61,"v":1202100},{"d":"2010-03-26","o":6.71,"h":6.82,"l":6.69,"c":6.78,"v":1410100},{"d":"2010-03-29","o":6.85,"h":6.88,"l":6.82,"c":6.86,"v":313800},{"d":"2010-03-30","o":6.86,"h":6.86,"l":6.66,"c":6.78,"v":720100},{"d":"2010-03-31","o":6.78,"h":6.88,"l":6.73,"c":6.81,"v":457600},{"d":"2010-04-01","o":6.93,"h":7,"l":6.92,"c":6.97,"v":354600},{"d":"2010-04-05","o":6.99,"h":7.02,"l":6.97,"c":7,"v":192300},{"d":"2010-04-06","o":6.97,"h":7.06,"l":6.95,"c":7.05,"v":371300},{"d":"2010-04-07","o":7,"h":7.07,"l":6.98,"c":7.02,"v":1048700},{"d":"2010-04-08","o":6.97,"h":7.04,"l":6.94,"c":7.01,"v":1264500},{"d":"2010-04-09","o":7.07,"h":7.15,"l":7.04,"c":7.15,"v":470300},{"d":"2010-04-12","o":7.26,"h":7.3,"l":7.24,"c":7.26,"v":412400},{"d":"2010-04-13","o":7.22,"h":7.23,"l":7.11,"c":7.18,"v":1101800},{"d":"2010-04-14","o":7.28,"h":7.41,"l":7.25,"c":7.41,"v":1111100},{"d":"2010-04-15","o":7.31,"h":7.42,"l":7.31,"c":7.37,"v":1201200},{"d":"2010-04-16","o":7.3,"h":7.35,"l":7.18,"c":7.26,"v":1143800},{"d":"2010-04-19","o":7.09,"h":7.25,"l":7.05,"c":7.22,"v":1720400},{"d":"2010-04-20","o":7.25,"h":7.29,"l":7.19,"c":7.26,"v":857700},{"d":"2010-04-21","o":7.15,"h":7.18,"l":7.05,"c":7.12,"v":592600},{"d":"2010-04-22","o":6.92,"h":7.07,"l":6.87,"c":7.07,"v":1127300},{"d":"2010-04-23","o":7.07,"h":7.16,"l":7.02,"c":7.14,"v":1142900},{"d":"2010-04-26","o":7.01,"h":7.12,"l":7.01,"c":7.06,"v":1993900},{"d":"2010-04-27","o":7,"h":7.09,"l":6.78,"c":6.82,"v":6112500},{"d":"2010-04-28","o":6.79,"h":6.85,"l":6.69,"c":6.76,"v":7082100},{"d":"2010-04-29","o":6.93,"h":7.15,"l":6.9,"c":7.1,"v":1894800},{"d":"2010-04-30","o":7.13,"h":7.15,"l":6.98,"c":7.02,"v":3775000},{"d":"2010-05-03","o":7.03,"h":7.16,"l":6.99,"c":7.09,"v":1498100},{"d":"2010-05-04","o":6.78,"h":6.78,"l":6.58,"c":6.68,"v":3203500},{"d":"2010-05-05","o":6.43,"h":6.57,"l":6.4,"c":6.47,"v":2588100},{"d":"2010-05-06","o":6.29,"h":6.38,"l":5.24,"c":5.97,"v":4198500},{"d":"2010-05-07","o":5.97,"h":6.05,"l":5.69,"c":5.89,"v":3690700},{"d":"2010-05-10","o":6.65,"h":6.86,"l":6.63,"c":6.72,"v":2501000},{"d":"2010-05-11","o":6.48,"h":6.74,"l":6.45,"c":6.54,"v":1053300},{"d":"2010-05-12","o":6.45,"h":6.57,"l":6.42,"c":6.52,"v":1268200},{"d":"2010-05-13","o":6.4,"h":6.45,"l":6.31,"c":6.33,"v":801100},{"d":"2010-05-14","o":6.24,"h":6.24,"l":6,"c":6.12,"v":2370800},{"d":"2010-05-17","o":6.14,"h":6.17,"l":5.92,"c":6.15,"v":2286200},{"d":"2010-05-18","o":6.31,"h":6.34,"l":6,"c":6.03,"v":2253300},{"d":"2010-05-19","o":6.07,"h":6.19,"l":6,"c":6.16,"v":1426600},{"d":"2010-05-20","o":5.84,"h":5.94,"l":5.69,"c":5.77,"v":12077500},{"d":"2010-05-21","o":5.71,"h":5.96,"l":5.7,"c":5.95,"v":8123200},{"d":"2010-05-24","o":5.74,"h":5.76,"l":5.6,"c":5.6,"v":4323000},{"d":"2010-05-25","o":5.32,"h":5.54,"l":5.28,"c":5.52,"v":1568600},{"d":"2010-05-26","o":5.47,"h":5.54,"l":5.34,"c":5.36,"v":3561300},{"d":"2010-05-27","o":5.65,"h":5.88,"l":5.62,"c":5.87,"v":1030200},{"d":"2010-05-28","o":5.79,"h":5.83,"l":5.64,"c":5.7,"v":991800},{"d":"2010-06-01","o":5.53,"h":5.73,"l":5.52,"c":5.56,"v":979100},{"d":"2010-06-02","o":5.59,"h":5.8,"l":5.57,"c":5.79,"v":1291100},{"d":"2010-06-03","o":5.86,"h":5.91,"l":5.7,"c":5.77,"v":1937400},{"d":"2010-06-04","o":5.49,"h":5.51,"l":5.25,"c":5.27,"v":4257900},{"d":"2010-06-07","o":5.37,"h":5.4,"l":5.2,"c":5.2,"v":1073900},{"d":"2010-06-08","o":5.24,"h":5.35,"l":5.15,"c":5.34,"v":1807300},{"d":"2010-06-09","o":5.33,"h":5.39,"l":5.19,"c":5.23,"v":2910600},{"d":"2010-06-10","o":5.41,"h":5.54,"l":5.4,"c":5.53,"v":1109700},{"d":"2010-06-11","o":5.41,"h":5.57,"l":5.41,"c":5.56,"v":691900},{"d":"2010-06-14","o":5.79,"h":5.86,"l":5.72,"c":5.73,"v":950100},{"d":"2010-06-15","o":6.01,"h":6.14,"l":5.95,"c":6.13,"v":1309100},{"d":"2010-06-16","o":6.16,"h":6.24,"l":6.14,"c":6.18,"v":1171200},{"d":"2010-06-17","o":6.2,"h":6.22,"l":6.08,"c":6.16,"v":749900},{"d":"2010-06-18","o":6.12,"h":6.16,"l":6.07,"c":6.12,"v":623000},{"d":"2010-06-21","o":6.28,"h":6.31,"l":6.15,"c":6.2,"v":833100},{"d":"2010-06-22","o":6.1,"h":6.14,"l":5.95,"c":5.98,"v":669400},{"d":"2010-06-23","o":5.97,"h":6.02,"l":5.86,"c":5.96,"v":718800},{"d":"2010-06-24","o":5.95,"h":5.95,"l":5.79,"c":5.85,"v":645800},{"d":"2010-06-25","o":5.73,"h":5.85,"l":5.68,"c":5.84,"v":752300},{"d":"2010-06-28","o":5.78,"h":5.83,"l":5.71,"c":5.75,"v":666700},{"d":"2010-06-29","o":5.49,"h":5.49,"l":5.35,"c":5.39,"v":1411200},{"d":"2010-06-30","o":5.39,"h":5.47,"l":5.27,"c":5.28,"v":1812400},{"d":"2010-07-01","o":5.47,"h":5.48,"l":5.3,"c":5.41,"v":1610700},{"d":"2010-07-02","o":5.54,"h":5.59,"l":5.38,"c":5.43,"v":793900},{"d":"2010-07-06","o":5.59,"h":5.62,"l":5.42,"c":5.51,"v":742700},{"d":"2010-07-07","o":5.49,"h":5.7,"l":5.47,"c":5.68,"v":1073500},{"d":"2010-07-08","o":5.77,"h":5.89,"l":5.75,"c":5.86,"v":758000},{"d":"2010-07-09","o":5.8,"h":5.89,"l":5.77,"c":5.89,"v":463800},{"d":"2010-07-12","o":5.76,"h":5.84,"l":5.74,"c":5.83,"v":422400},{"d":"2010-07-13","o":5.86,"h":5.93,"l":5.83,"c":5.93,"v":598600},{"d":"2010-07-14","o":5.87,"h":5.96,"l":5.84,"c":5.9,"v":496800},{"d":"2010-07-15","o":5.93,"h":5.94,"l":5.73,"c":5.86,"v":748200},{"d":"2010-07-16","o":5.77,"h":5.77,"l":5.56,"c":5.57,"v":674400},{"d":"2010-07-19","o":5.67,"h":5.71,"l":5.58,"c":5.65,"v":513800},{"d":"2010-07-20","o":5.49,"h":5.62,"l":5.47,"c":5.6,"v":1125900},{"d":"2010-07-21","o":5.62,"h":5.63,"l":5.43,"c":5.46,"v":1123900},{"d":"2010-07-22","o":5.61,"h":5.78,"l":5.61,"c":5.74,"v":586300},{"d":"2010-07-23","o":5.7,"h":5.87,"l":5.67,"c":5.86,"v":811600},{"d":"2010-07-26","o":5.79,"h":5.93,"l":5.76,"c":5.9,"v":852900},{"d":"2010-07-27","o":6.13,"h":6.14,"l":6.02,"c":6.06,"v":442600},{"d":"2010-07-28","o":6.1,"h":6.13,"l":6.02,"c":6.03,"v":426300},{"d":"2010-07-29","o":6.23,"h":6.26,"l":6.01,"c":6.08,"v":1851200},{"d":"2010-07-30","o":5.93,"h":6.08,"l":5.9,"c":6.01,"v":497100},{"d":"2010-08-02","o":6.17,"h":6.28,"l":6.14,"c":6.26,"v":410500},{"d":"2010-08-03","o":6.27,"h":6.35,"l":6.22,"c":6.3,"v":654300},{"d":"2010-08-04","o":6.34,"h":6.44,"l":6.27,"c":6.32,"v":475000},{"d":"2010-08-05","o":6.26,"h":6.28,"l":6.2,"c":6.27,"v":247700},{"d":"2010-08-06","o":6.19,"h":6.29,"l":6.14,"c":6.27,"v":301700},{"d":"2010-08-09","o":6.28,"h":6.3,"l":6.23,"c":6.28,"v":430900},{"d":"2010-08-10","o":6.12,"h":6.16,"l":6.01,"c":6.13,"v":889600},{"d":"2010-08-11","o":5.89,"h":5.89,"l":5.75,"c":5.76,"v":537500},{"d":"2010-08-12","o":5.52,"h":5.63,"l":5.5,"c":5.58,"v":1447900},{"d":"2010-08-13","o":5.5,"h":5.54,"l":5.48,"c":5.51,"v":674700},{"d":"2010-08-16","o":5.47,"h":5.58,"l":5.47,"c":5.51,"v":1307000},{"d":"2010-08-17","o":5.9,"h":5.94,"l":5.84,"c":5.87,"v":664100},{"d":"2010-08-18","o":5.91,"h":5.93,"l":5.81,"c":5.87,"v":516600},{"d":"2010-08-19","o":5.85,"h":5.88,"l":5.64,"c":5.67,"v":567300},{"d":"2010-08-20","o":5.54,"h":5.54,"l":5.45,"c":5.51,"v":714400},{"d":"2010-08-23","o":5.51,"h":5.55,"l":5.43,"c":5.43,"v":706700},{"d":"2010-08-24","o":5.29,"h":5.33,"l":5.22,"c":5.28,"v":867600},{"d":"2010-08-25","o":5.09,"h":5.25,"l":5.05,"c":5.23,"v":997600},{"d":"2010-08-26","o":5.21,"h":5.25,"l":5.12,"c":5.14,"v":639300},{"d":"2010-08-27","o":5.23,"h":5.34,"l":5.11,"c":5.32,"v":647500},{"d":"2010-08-30","o":5.18,"h":5.21,"l":5.11,"c":5.12,"v":396400},{"d":"2010-08-31","o":5.07,"h":5.17,"l":5.05,"c":5.11,"v":714800},{"d":"2010-09-01","o":5.3,"h":5.47,"l":5.3,"c":5.43,"v":1491300},{"d":"2010-09-02","o":5.53,"h":5.57,"l":5.48,"c":5.55,"v":578600},{"d":"2010-09-03","o":5.63,"h":5.67,"l":5.56,"c":5.63,"v":425700},{"d":"2010-09-07","o":5.5,"h":5.52,"l":5.42,"c":5.43,"v":639100},{"d":"2010-09-08","o":5.46,"h":5.55,"l":5.46,"c":5.49,"v":327500},{"d":"2010-09-09","o":5.57,"h":5.57,"l":5.44,"c":5.5,"v":375100},{"d":"2010-09-10","o":5.51,"h":5.56,"l":5.48,"c":5.55,"v":272400},{"d":"2010-09-13","o":5.75,"h":5.77,"l":5.69,"c":5.74,"v":430700},{"d":"2010-09-14","o":5.67,"h":5.75,"l":5.62,"c":5.7,"v":455300},{"d":"2010-09-15","o":5.69,"h":5.8,"l":5.67,"c":5.8,"v":2170200},{"d":"2010-09-16","o":5.74,"h":5.76,"l":5.68,"c":5.72,"v":2254800},{"d":"2010-09-17","o":5.73,"h":5.78,"l":5.7,"c":5.78,"v":4361800},{"d":"2010-09-20","o":5.8,"h":5.92,"l":5.79,"c":5.91,"v":1804400},{"d":"2010-09-21","o":6.06,"h":6.2,"l":6.05,"c":6.09,"v":1216100},{"d":"2010-09-22","o":6.11,"h":6.16,"l":6.01,"c":6.04,"v":751500},{"d":"2010-09-23","o":5.93,"h":5.98,"l":5.86,"c":5.86,"v":479600},{"d":"2010-09-24","o":6.08,"h":6.15,"l":6.07,"c":6.15,"v":1991100},{"d":"2010-09-27","o":6.07,"h":6.09,"l":6.02,"c":6.02,"v":306000},{"d":"2010-09-28","o":6.06,"h":6.11,"l":5.95,"c":6.09,"v":867000},{"d":"2010-09-29","o":6.07,"h":6.1,"l":6.01,"c":6.06,"v":721900},{"d":"2010-09-30","o":6.06,"h":6.12,"l":5.94,"c":5.99,"v":689500},{"d":"2010-10-01","o":6.05,"h":6.1,"l":6,"c":6.04,"v":1085200},{"d":"2010-10-04","o":5.99,"h":6.02,"l":5.91,"c":5.95,"v":448100},{"d":"2010-10-05","o":6.08,"h":6.2,"l":6.04,"c":6.2,"v":940900},{"d":"2010-10-06","o":6.2,"h":6.23,"l":6.17,"c":6.21,"v":470100},{"d":"2010-10-07","o":6.26,"h":6.28,"l":6.16,"c":6.22,"v":558200},{"d":"2010-10-08","o":6.23,"h":6.28,"l":6.22,"c":6.25,"v":535300},{"d":"2010-10-11","o":6.3,"h":6.33,"l":6.26,"c":6.28,"v":306500},{"d":"2010-10-12","o":6.19,"h":6.28,"l":6.13,"c":6.27,"v":397500},{"d":"2010-10-13","o":6.39,"h":6.41,"l":6.35,"c":6.38,"v":454000},{"d":"2010-10-14","o":6.42,"h":6.44,"l":6.34,"c":6.4,"v":568100},{"d":"2010-10-15","o":6.42,"h":6.43,"l":6.3,"c":6.35,"v":686600},{"d":"2010-10-18","o":6.38,"h":6.48,"l":6.36,"c":6.47,"v":544700},{"d":"2010-10-19","o":6.3,"h":6.38,"l":6.21,"c":6.27,"v":571800},{"d":"2010-10-20","o":6.36,"h":6.49,"l":6.36,"c":6.45,"v":489700},{"d":"2010-10-21","o":6.48,"h":6.53,"l":6.36,"c":6.45,"v":448900},{"d":"2010-10-22","o":6.49,"h":6.51,"l":6.42,"c":6.47,"v":402200},{"d":"2010-10-25","o":6.5,"h":6.51,"l":6.41,"c":6.44,"v":453000},{"d":"2010-10-26","o":6.31,"h":6.38,"l":6.29,"c":6.34,"v":684600},{"d":"2010-10-27","o":6.29,"h":6.32,"l":6.19,"c":6.28,"v":527900},{"d":"2010-10-28","o":6.4,"h":6.43,"l":6.35,"c":6.4,"v":919400},{"d":"2010-10-29","o":6.34,"h":6.37,"l":6.28,"c":6.31,"v":768600},{"d":"2010-11-01","o":6.33,"h":6.37,"l":6.21,"c":6.27,"v":484300},{"d":"2010-11-02","o":6.39,"h":6.44,"l":6.37,"c":6.43,"v":403000},{"d":"2010-11-03","o":6.45,"h":6.46,"l":6.31,"c":6.46,"v":473100},{"d":"2010-11-04","o":6.6,"h":6.69,"l":6.58,"c":6.67,"v":1114700},{"d":"2010-11-05","o":6.54,"h":6.57,"l":6.48,"c":6.54,"v":572400},{"d":"2010-11-08","o":6.47,"h":6.5,"l":6.42,"c":6.49,"v":647600},{"d":"2010-11-09","o":6.53,"h":6.57,"l":6.35,"c":6.39,"v":957200},{"d":"2010-11-10","o":6.42,"h":6.42,"l":6.24,"c":6.38,"v":738500},{"d":"2010-11-11","o":6.38,"h":6.38,"l":6.29,"c":6.33,"v":468800},{"d":"2010-11-12","o":6.36,"h":6.42,"l":6.27,"c":6.31,"v":638500},{"d":"2010-11-15","o":6.37,"h":6.41,"l":6.32,"c":6.32,"v":591900},{"d":"2010-11-16","o":6.31,"h":6.32,"l":6.14,"c":6.19,"v":770700},{"d":"2010-11-17","o":6.24,"h":6.32,"l":6.24,"c":6.25,"v":638600},{"d":"2010-11-18","o":6.43,"h":6.44,"l":6.39,"c":6.4,"v":469600},{"d":"2010-11-19","o":6.38,"h":6.42,"l":6.33,"c":6.42,"v":349900},{"d":"2010-11-22","o":6.27,"h":6.33,"l":6.19,"c":6.28,"v":580800},{"d":"2010-11-23","o":6.01,"h":6.02,"l":5.89,"c":5.9,"v":2332000},{"d":"2010-11-24","o":5.9,"h":5.93,"l":5.85,"c":5.92,"v":1560400},{"d":"2010-11-26","o":5.8,"h":5.85,"l":5.79,"c":5.83,"v":894400},{"d":"2010-11-29","o":5.68,"h":5.71,"l":5.58,"c":5.71,"v":3121700},{"d":"2010-11-30","o":5.46,"h":5.58,"l":5.46,"c":5.53,"v":2402000},{"d":"2010-12-01","o":5.81,"h":5.88,"l":5.75,"c":5.88,"v":1192900},{"d":"2010-12-02","o":5.76,"h":5.96,"l":5.76,"c":5.96,"v":1958500},{"d":"2010-12-03","o":5.94,"h":6.06,"l":5.94,"c":6.03,"v":833300},{"d":"2010-12-06","o":5.93,"h":5.94,"l":5.88,"c":5.92,"v":1069200},{"d":"2010-12-07","o":6.01,"h":6.03,"l":5.92,"c":5.93,"v":617000},{"d":"2010-12-08","o":5.94,"h":6.04,"l":5.94,"c":6.03,"v":656400},{"d":"2010-12-09","o":6.13,"h":6.16,"l":6.07,"c":6.14,"v":563500},{"d":"2010-12-10","o":6.08,"h":6.11,"l":6.01,"c":6.11,"v":925900},{"d":"2010-12-13","o":6.17,"h":6.22,"l":6.16,"c":6.18,"v":800500},{"d":"2010-12-14","o":6.23,"h":6.27,"l":6.18,"c":6.2,"v":707900},{"d":"2010-12-15","o":6.19,"h":6.24,"l":6.08,"c":6.11,"v":528300},{"d":"2010-12-16","o":6.06,"h":6.09,"l":6.01,"c":6.07,"v":590800},{"d":"2010-12-17","o":5.98,"h":6,"l":5.92,"c":5.98,"v":1286900},{"d":"2010-12-20","o":6,"h":6.02,"l":5.92,"c":5.93,"v":1386900},{"d":"2010-12-21","o":6.05,"h":6.09,"l":6.03,"c":6.05,"v":633600},{"d":"2010-12-22","o":6.05,"h":6.09,"l":6.05,"c":6.08,"v":577600},{"d":"2010-12-23","o":6.04,"h":6.06,"l":6.01,"c":6.03,"v":406800},{"d":"2010-12-27","o":6.01,"h":6.07,"l":6.01,"c":6.06,"v":416700},{"d":"2010-12-28","o":6.08,"h":6.1,"l":6.04,"c":6.06,"v":474900},{"d":"2010-12-29","o":6.08,"h":6.1,"l":6.07,"c":6.07,"v":539400},{"d":"2010-12-30","o":6.13,"h":6.13,"l":6.07,"c":6.09,"v":693400},{"d":"2010-12-31","o":6.1,"h":6.2,"l":6.1,"c":6.13,"v":481500},{"d":"2011-01-03","o":6.18,"h":6.22,"l":6.14,"c":6.21,"v":846900},{"d":"2011-01-04","o":6.33,"h":6.33,"l":6.2,"c":6.26,"v":1245400},{"d":"2011-01-05","o":6.22,"h":6.37,"l":6.22,"c":6.35,"v":572300},{"d":"2011-01-06","o":6.4,"h":6.43,"l":6.27,"c":6.29,"v":1985900},{"d":"2011-01-07","o":6.4,"h":6.44,"l":6.31,"c":6.34,"v":1629400},{"d":"2011-01-10","o":6.32,"h":6.33,"l":6.24,"c":6.31,"v":805000},{"d":"2011-01-11","o":6.41,"h":6.45,"l":6.37,"c":6.43,"v":573200},{"d":"2011-01-12","o":6.6,"h":6.66,"l":6.59,"c":6.66,"v":1354600},{"d":"2011-01-13","o":6.8,"h":6.88,"l":6.79,"c":6.8,"v":1352000},{"d":"2011-01-14","o":6.87,"h":7.03,"l":6.86,"c":7.02,"v":2184700},{"d":"2011-01-18","o":7.06,"h":7.22,"l":7.04,"c":7.18,"v":3163500},{"d":"2011-01-19","o":7.25,"h":7.26,"l":7.04,"c":7.08,"v":2809200},{"d":"2011-01-20","o":7.14,"h":7.2,"l":7.09,"c":7.19,"v":1770300},{"d":"2011-01-21","o":7.26,"h":7.31,"l":7.19,"c":7.23,"v":767100},{"d":"2011-01-24","o":7.23,"h":7.34,"l":7.23,"c":7.33,"v":836400},{"d":"2011-01-25","o":7.23,"h":7.3,"l":7.2,"c":7.3,"v":1125800},{"d":"2011-01-26","o":7.31,"h":7.34,"l":7.28,"c":7.3,"v":654600},{"d":"2011-01-27","o":7.46,"h":7.54,"l":7.44,"c":7.52,"v":1054900},{"d":"2011-01-28","o":7.71,"h":7.75,"l":7.43,"c":7.43,"v":1390500},{"d":"2011-01-31","o":7.44,"h":7.45,"l":7.35,"c":7.4,"v":1012300},{"d":"2011-02-01","o":7.55,"h":7.8,"l":7.53,"c":7.78,"v":1169800},{"d":"2011-02-02","o":7.69,"h":7.71,"l":7.62,"c":7.69,"v":1462000},{"d":"2011-02-03","o":7.55,"h":7.55,"l":7.45,"c":7.55,"v":1023400},{"d":"2011-02-04","o":7.56,"h":7.61,"l":7.51,"c":7.61,"v":774400},{"d":"2011-02-07","o":7.47,"h":7.58,"l":7.46,"c":7.55,"v":1113600},{"d":"2011-02-08","o":7.64,"h":7.75,"l":7.63,"c":7.73,"v":1119700},{"d":"2011-02-09","o":7.66,"h":7.72,"l":7.65,"c":7.71,"v":970400},{"d":"2011-02-10","o":7.5,"h":7.59,"l":7.47,"c":7.55,"v":1939000},{"d":"2011-02-11","o":7.45,"h":7.59,"l":7.43,"c":7.55,"v":1647800},{"d":"2011-02-14","o":7.39,"h":7.47,"l":7.36,"c":7.46,"v":858900},{"d":"2011-02-15","o":7.41,"h":7.46,"l":7.38,"c":7.39,"v":1228400},{"d":"2011-02-16","o":7.46,"h":7.64,"l":7.46,"c":7.64,"v":2078800},{"d":"2011-02-17","o":7.6,"h":7.7,"l":7.58,"c":7.68,"v":819800},{"d":"2011-02-18","o":7.62,"h":7.73,"l":7.62,"c":7.69,"v":567400},{"d":"2011-02-22","o":7.5,"h":7.56,"l":7.4,"c":7.44,"v":1410900},{"d":"2011-02-23","o":7.52,"h":7.57,"l":7.39,"c":7.42,"v":842800},{"d":"2011-02-24","o":7.39,"h":7.46,"l":7.32,"c":7.38,"v":2756200},{"d":"2011-02-25","o":7.54,"h":7.65,"l":7.51,"c":7.62,"v":1805600},{"d":"2011-02-28","o":7.64,"h":7.71,"l":7.63,"c":7.69,"v":1166700},{"d":"2011-03-01","o":7.73,"h":7.75,"l":7.52,"c":7.54,"v":1438500},{"d":"2011-03-02","o":7.58,"h":7.62,"l":7.5,"c":7.55,"v":895400},{"d":"2011-03-03","o":7.67,"h":7.75,"l":7.61,"c":7.74,"v":760400},{"d":"2011-03-04","o":7.78,"h":7.81,"l":7.66,"c":7.75,"v":1118600},{"d":"2011-03-07","o":7.8,"h":7.84,"l":7.62,"c":7.7,"v":2703900},{"d":"2011-03-08","o":7.78,"h":7.85,"l":7.73,"c":7.82,"v":1534200},{"d":"2011-03-09","o":7.85,"h":7.93,"l":7.84,"c":7.92,"v":831500},{"d":"2011-03-10","o":7.69,"h":7.69,"l":7.51,"c":7.57,"v":1346000},{"d":"2011-03-11","o":7.37,"h":7.49,"l":7.37,"c":7.49,"v":942900},{"d":"2011-03-14","o":7.34,"h":7.37,"l":7.25,"c":7.33,"v":947100},{"d":"2011-03-15","o":6.94,"h":7.18,"l":6.88,"c":7.16,"v":1473400},{"d":"2011-03-16","o":7.05,"h":7.1,"l":6.67,"c":6.78,"v":2649800},{"d":"2011-03-17","o":7.03,"h":7.07,"l":6.99,"c":7,"v":1093200},{"d":"2011-03-18","o":7.17,"h":7.2,"l":7.12,"c":7.16,"v":1102700},{"d":"2011-03-21","o":7.35,"h":7.46,"l":7.32,"c":7.42,"v":1324300},{"d":"2011-03-22","o":7.4,"h":7.41,"l":7.32,"c":7.37,"v":1451600},{"d":"2011-03-23","o":7.28,"h":7.42,"l":7.27,"c":7.39,"v":1039900},{"d":"2011-03-24","o":7.48,"h":7.55,"l":7.43,"c":7.53,"v":1043500},{"d":"2011-03-25","o":7.52,"h":7.54,"l":7.44,"c":7.44,"v":544200},{"d":"2011-03-28","o":7.49,"h":7.54,"l":7.47,"c":7.47,"v":568800},{"d":"2011-03-29","o":7.43,"h":7.49,"l":7.42,"c":7.49,"v":528700},{"d":"2011-03-30","o":7.48,"h":7.6,"l":7.48,"c":7.58,"v":548500},{"d":"2011-03-31","o":7.42,"h":7.55,"l":7.4,"c":7.5,"v":863900},{"d":"2011-04-01","o":7.74,"h":7.8,"l":7.67,"c":7.76,"v":811700},{"d":"2011-04-04","o":7.82,"h":7.84,"l":7.75,"c":7.79,"v":559700},{"d":"2011-04-05","o":7.73,"h":7.86,"l":7.72,"c":7.83,"v":946400},{"d":"2011-04-06","o":7.94,"h":8.02,"l":7.94,"c":8,"v":1072500},{"d":"2011-04-07","o":7.95,"h":8,"l":7.87,"c":7.94,"v":805700},{"d":"2011-04-08","o":8.06,"h":8.07,"l":7.95,"c":7.98,"v":1275800},{"d":"2011-04-11","o":8.01,"h":8.04,"l":7.93,"c":7.96,"v":669900},{"d":"2011-04-12","o":7.89,"h":7.93,"l":7.83,"c":7.89,"v":772400},{"d":"2011-04-13","o":7.94,"h":7.96,"l":7.79,"c":7.82,"v":507100},{"d":"2011-04-14","o":7.66,"h":7.75,"l":7.62,"c":7.75,"v":872200},{"d":"2011-04-15","o":7.6,"h":7.68,"l":7.55,"c":7.66,"v":869400},{"d":"2011-04-18","o":7.24,"h":7.29,"l":7.11,"c":7.21,"v":1890300},{"d":"2011-04-19","o":7.24,"h":7.29,"l":7.21,"c":7.26,"v":1736800},{"d":"2011-04-20","o":7.46,"h":7.53,"l":7.45,"c":7.5,"v":1741200},{"d":"2011-04-21","o":7.6,"h":7.62,"l":7.53,"c":7.56,"v":733700},{"d":"2011-04-25","o":7.52,"h":7.68,"l":7.52,"c":7.64,"v":1989100},{"d":"2011-04-26","o":7.85,"h":7.9,"l":7.8,"c":7.89,"v":931400},{"d":"2011-04-27","o":7.89,"h":8.06,"l":7.87,"c":8.03,"v":1157400},{"d":"2011-04-28","o":7.94,"h":8,"l":7.9,"c":7.93,"v":1920900},{"d":"2011-04-29","o":7.97,"h":7.99,"l":7.91,"c":7.96,"v":1678600},{"d":"2011-05-02","o":8.03,"h":8.05,"l":7.94,"c":7.96,"v":1068600},{"d":"2011-05-03","o":7.9,"h":8,"l":7.87,"c":7.95,"v":418800},{"d":"2011-05-04","o":7.93,"h":7.93,"l":7.76,"c":7.8,"v":634000},{"d":"2011-05-05","o":7.63,"h":7.68,"l":7.54,"c":7.56,"v":955200},{"d":"2011-05-06","o":7.71,"h":7.76,"l":7.49,"c":7.55,"v":2204000},{"d":"2011-05-09","o":7.46,"h":7.53,"l":7.42,"c":7.53,"v":731900},{"d":"2011-05-10","o":7.57,"h":7.65,"l":7.57,"c":7.63,"v":766800},{"d":"2011-05-11","o":7.66,"h":7.69,"l":7.5,"c":7.55,"v":1101700},{"d":"2011-05-12","o":7.21,"h":7.31,"l":7.15,"c":7.27,"v":1921500},{"d":"2011-05-13","o":7.11,"h":7.11,"l":6.91,"c":6.98,"v":1892700},{"d":"2011-05-16","o":6.88,"h":6.97,"l":6.84,"c":6.87,"v":2257800},{"d":"2011-05-17","o":6.85,"h":6.92,"l":6.81,"c":6.89,"v":1148100},{"d":"2011-05-18","o":6.89,"h":7.01,"l":6.87,"c":7,"v":1377700},{"d":"2011-05-19","o":6.98,"h":7.01,"l":6.9,"c":7,"v":1143500},{"d":"2011-05-20","o":6.94,"h":6.97,"l":6.79,"c":6.82,"v":774700},{"d":"2011-05-23","o":6.52,"h":6.59,"l":6.5,"c":6.57,"v":979400},{"d":"2011-05-24","o":6.6,"h":6.64,"l":6.52,"c":6.54,"v":896800},{"d":"2011-05-25","o":6.5,"h":6.65,"l":6.5,"c":6.62,"v":816600},{"d":"2011-05-26","o":6.62,"h":6.67,"l":6.53,"c":6.63,"v":856700},{"d":"2011-05-27","o":6.88,"h":6.95,"l":6.86,"c":6.91,"v":1110100},{"d":"2011-05-31","o":7.01,"h":7.02,"l":6.93,"c":7,"v":1113400},{"d":"2011-06-01","o":6.89,"h":6.9,"l":6.7,"c":6.71,"v":981000},{"d":"2011-06-02","o":6.75,"h":6.8,"l":6.67,"c":6.75,"v":997500},{"d":"2011-06-03","o":6.65,"h":6.83,"l":6.65,"c":6.77,"v":1138700},{"d":"2011-06-06","o":6.68,"h":6.72,"l":6.61,"c":6.62,"v":787100},{"d":"2011-06-07","o":6.76,"h":6.8,"l":6.69,"c":6.71,"v":743300},{"d":"2011-06-08","o":6.6,"h":6.62,"l":6.52,"c":6.56,"v":1049300},{"d":"2011-06-09","o":6.5,"h":6.62,"l":6.47,"c":6.59,"v":496900},{"d":"2011-06-10","o":6.62,"h":6.63,"l":6.44,"c":6.49,"v":885700},{"d":"2011-06-13","o":6.51,"h":6.54,"l":6.42,"c":6.49,"v":718200},{"d":"2011-06-14","o":6.6,"h":6.66,"l":6.59,"c":6.61,"v":1967600},{"d":"2011-06-15","o":6.51,"h":6.52,"l":6.32,"c":6.38,"v":1367600},{"d":"2011-06-16","o":6.3,"h":6.33,"l":6.2,"c":6.3,"v":1226400},{"d":"2011-06-17","o":6.45,"h":6.46,"l":6.38,"c":6.41,"v":461800},{"d":"2011-06-20","o":6.27,"h":6.36,"l":6.26,"c":6.34,"v":483700},{"d":"2011-06-21","o":6.42,"h":6.54,"l":6.42,"c":6.53,"v":463900},{"d":"2011-06-22","o":6.53,"h":6.56,"l":6.45,"c":6.45,"v":602800},{"d":"2011-06-23","o":6.25,"h":6.36,"l":6.2,"c":6.35,"v":1520600},{"d":"2011-06-24","o":6.27,"h":6.3,"l":6.19,"c":6.23,"v":2334800},{"d":"2011-06-27","o":6.11,"h":6.26,"l":6.1,"c":6.25,"v":651500},{"d":"2011-06-28","o":6.28,"h":6.4,"l":6.28,"c":6.39,"v":722500},{"d":"2011-06-29","o":6.56,"h":6.62,"l":6.51,"c":6.6,"v":711000},{"d":"2011-06-30","o":6.69,"h":6.84,"l":6.67,"c":6.8,"v":690900},{"d":"2011-07-01","o":6.87,"h":7.01,"l":6.85,"c":6.99,"v":906800},{"d":"2011-07-05","o":6.94,"h":6.95,"l":6.86,"c":6.88,"v":648800},{"d":"2011-07-06","o":6.68,"h":6.71,"l":6.61,"c":6.71,"v":823100},{"d":"2011-07-07","o":6.72,"h":6.75,"l":6.69,"c":6.73,"v":573600},{"d":"2011-07-08","o":6.57,"h":6.59,"l":6.49,"c":6.56,"v":651300},{"d":"2011-07-11","o":6.17,"h":6.19,"l":6.08,"c":6.11,"v":1018800},{"d":"2011-07-12","o":5.92,"h":6.1,"l":5.92,"c":6.04,"v":4243100},{"d":"2011-07-13","o":6.02,"h":6.15,"l":5.95,"c":6.09,"v":2016100},{"d":"2011-07-14","o":6,"h":6.01,"l":5.87,"c":5.9,"v":1189500},{"d":"2011-07-15","o":5.9,"h":5.93,"l":5.81,"c":5.85,"v":1104300},{"d":"2011-07-18","o":5.69,"h":5.69,"l":5.5,"c":5.57,"v":1221200},{"d":"2011-07-19","o":5.7,"h":5.8,"l":5.7,"c":5.76,"v":1778300},{"d":"2011-07-20","o":5.91,"h":5.98,"l":5.85,"c":5.95,"v":1025100},{"d":"2011-07-21","o":6.18,"h":6.29,"l":6.16,"c":6.24,"v":1156500},{"d":"2011-07-22","o":6.23,"h":6.23,"l":6.14,"c":6.19,"v":585100},{"d":"2011-07-25","o":6.05,"h":6.06,"l":5.99,"c":6.01,"v":3738600},{"d":"2011-07-26","o":6.01,"h":6.04,"l":5.97,"c":5.99,"v":3011300},{"d":"2011-07-27","o":5.87,"h":5.89,"l":5.7,"c":5.74,"v":1108900},{"d":"2011-07-28","o":5.77,"h":5.85,"l":5.74,"c":5.77,"v":678800},{"d":"2011-07-29","o":5.67,"h":5.81,"l":5.64,"c":5.71,"v":696200},{"d":"2011-08-01","o":5.82,"h":5.82,"l":5.52,"c":5.62,"v":1103700},{"d":"2011-08-02","o":5.48,"h":5.53,"l":5.29,"c":5.3,"v":1366300},{"d":"2011-08-03","o":5.27,"h":5.28,"l":5.08,"c":5.21,"v":2132700},{"d":"2011-08-04","o":5,"h":5,"l":4.75,"c":4.75,"v":3384800},{"d":"2011-08-05","o":4.96,"h":5.03,"l":4.61,"c":4.9,"v":3084000},{"d":"2011-08-08","o":4.53,"h":4.62,"l":4.18,"c":4.25,"v":3534800},{"d":"2011-08-09","o":4.46,"h":4.62,"l":4.22,"c":4.58,"v":1558700},{"d":"2011-08-10","o":4.41,"h":4.42,"l":4.17,"c":4.23,"v":1897500},{"d":"2011-08-11","o":3.92,"h":4.3,"l":3.9,"c":4.19,"v":3431300},{"d":"2011-08-12","o":4.38,"h":4.49,"l":4.3,"c":4.42,"v":1527900},{"d":"2011-08-15","o":4.66,"h":4.68,"l":4.6,"c":4.66,"v":1116500},{"d":"2011-08-16","o":4.53,"h":4.66,"l":4.48,"c":4.52,"v":1262000},{"d":"2011-08-17","o":4.61,"h":4.68,"l":4.52,"c":4.57,"v":941800},{"d":"2011-08-18","o":4.26,"h":4.27,"l":4.11,"c":4.16,"v":1859700},{"d":"2011-08-19","o":4.11,"h":4.23,"l":4.08,"c":4.1,"v":680700},{"d":"2011-08-22","o":4.28,"h":4.29,"l":4.08,"c":4.09,"v":692500},{"d":"2011-08-23","o":4.13,"h":4.22,"l":4.08,"c":4.22,"v":1026300},{"d":"2011-08-24","o":4.23,"h":4.32,"l":4.2,"c":4.29,"v":824500},{"d":"2011-08-25","o":4.35,"h":4.44,"l":4.19,"c":4.23,"v":1006100},{"d":"2011-08-26","o":4.13,"h":4.24,"l":4.07,"c":4.19,"v":758700},{"d":"2011-08-29","o":4.32,"h":4.41,"l":4.32,"c":4.38,"v":915300},{"d":"2011-08-30","o":4.34,"h":4.39,"l":4.28,"c":4.38,"v":965700},{"d":"2011-08-31","o":4.46,"h":4.56,"l":4.46,"c":4.53,"v":919100},{"d":"2011-09-01","o":4.5,"h":4.56,"l":4.43,"c":4.44,"v":499700},{"d":"2011-09-02","o":4.31,"h":4.34,"l":4.24,"c":4.25,"v":1603200},{"d":"2011-09-06","o":3.87,"h":3.98,"l":3.82,"c":3.94,"v":1438800},{"d":"2011-09-07","o":4.08,"h":4.24,"l":4.07,"c":4.21,"v":865500},{"d":"2011-09-08","o":4.19,"h":4.29,"l":4.16,"c":4.16,"v":829400},{"d":"2011-09-09","o":3.97,"h":4.02,"l":3.85,"c":3.91,"v":1527200},{"d":"2011-09-12","o":3.74,"h":3.84,"l":3.67,"c":3.8,"v":2216000},{"d":"2011-09-13","o":3.84,"h":3.93,"l":3.8,"c":3.87,"v":1546500},{"d":"2011-09-14","o":3.92,"h":4.12,"l":3.82,"c":4.05,"v":1430300},{"d":"2011-09-15","o":4.23,"h":4.3,"l":4.16,"c":4.3,"v":2182900},{"d":"2011-09-16","o":4.35,"h":4.41,"l":4.27,"c":4.34,"v":788200},{"d":"2011-09-19","o":4.05,"h":4.06,"l":3.98,"c":4.05,"v":2743400},{"d":"2011-09-20","o":4.03,"h":4.08,"l":3.96,"c":3.98,"v":859400},{"d":"2011-09-21","o":4.1,"h":4.13,"l":3.9,"c":3.9,"v":794500},{"d":"2011-09-22","o":3.71,"h":3.75,"l":3.6,"c":3.67,"v":1700700},{"d":"2011-09-23","o":3.54,"h":3.66,"l":3.54,"c":3.62,"v":1470800},{"d":"2011-09-26","o":3.76,"h":3.91,"l":3.66,"c":3.91,"v":1275400},{"d":"2011-09-27","o":4.11,"h":4.22,"l":4.05,"c":4.09,"v":1669500},{"d":"2011-09-28","o":4.21,"h":4.25,"l":4.07,"c":4.09,"v":1918400},{"d":"2011-09-29","o":4.3,"h":4.37,"l":4.19,"c":4.27,"v":1230100},{"d":"2011-09-30","o":4.13,"h":4.19,"l":4.05,"c":4.05,"v":1895700},{"d":"2011-10-03","o":3.96,"h":4.07,"l":3.83,"c":3.83,"v":1646400},{"d":"2011-10-04","o":3.83,"h":4.03,"l":3.78,"c":4.01,"v":2800000},{"d":"2011-10-05","o":4.09,"h":4.23,"l":4.05,"c":4.23,"v":2594600},{"d":"2011-10-06","o":4.22,"h":4.54,"l":4.2,"c":4.4,"v":1380000},{"d":"2011-10-07","o":4.44,"h":4.45,"l":4.29,"c":4.31,"v":982800},{"d":"2011-10-10","o":4.53,"h":4.66,"l":4.53,"c":4.66,"v":830500},{"d":"2011-10-11","o":4.54,"h":4.65,"l":4.52,"c":4.63,"v":678100},{"d":"2011-10-12","o":5.01,"h":5.09,"l":4.96,"c":4.98,"v":1640500},{"d":"2011-10-13","o":4.84,"h":4.84,"l":4.69,"c":4.79,"v":664300},{"d":"2011-10-14","o":4.91,"h":4.95,"l":4.82,"c":4.88,"v":759200},{"d":"2011-10-17","o":4.78,"h":4.78,"l":4.58,"c":4.61,"v":851300},{"d":"2011-10-18","o":4.5,"h":4.65,"l":4.4,"c":4.62,"v":1468000},{"d":"2011-10-19","o":4.63,"h":4.67,"l":4.55,"c":4.58,"v":684500},{"d":"2011-10-20","o":4.52,"h":4.54,"l":4.38,"c":4.54,"v":939600},{"d":"2011-10-21","o":4.63,"h":4.71,"l":4.62,"c":4.69,"v":659600},{"d":"2011-10-24","o":4.71,"h":4.9,"l":4.71,"c":4.84,"v":565900},{"d":"2011-10-25","o":4.8,"h":4.82,"l":4.68,"c":4.73,"v":813700},{"d":"2011-10-26","o":4.88,"h":4.89,"l":4.64,"c":4.81,"v":812100},{"d":"2011-10-27","o":5.31,"h":5.43,"l":5.21,"c":5.41,"v":2044700},{"d":"2011-10-28","o":5.06,"h":5.14,"l":5.05,"c":5.11,"v":938000},{"d":"2011-10-31","o":4.93,"h":4.94,"l":4.77,"c":4.78,"v":2441500},{"d":"2011-11-01","o":4.33,"h":4.43,"l":4.27,"c":4.34,"v":1567700},{"d":"2011-11-02","o":4.56,"h":4.62,"l":4.51,"c":4.61,"v":588200},{"d":"2011-11-03","o":4.78,"h":4.83,"l":4.6,"c":4.78,"v":1137200},{"d":"2011-11-04","o":4.62,"h":4.64,"l":4.49,"c":4.6,"v":696700},{"d":"2011-11-07","o":4.55,"h":4.61,"l":4.47,"c":4.56,"v":529900},{"d":"2011-11-08","o":4.63,"h":4.68,"l":4.52,"c":4.65,"v":884800},{"d":"2011-11-09","o":4.26,"h":4.28,"l":4.15,"c":4.21,"v":1256400},{"d":"2011-11-10","o":4.42,"h":4.42,"l":4.25,"c":4.35,"v":460800},{"d":"2011-11-11","o":4.58,"h":4.64,"l":4.55,"c":4.57,"v":665800},{"d":"2011-11-14","o":4.42,"h":4.46,"l":4.33,"c":4.38,"v":734700},{"d":"2011-11-15","o":4.29,"h":4.34,"l":4.25,"c":4.31,"v":1293000},{"d":"2011-11-16","o":4.27,"h":4.32,"l":4.2,"c":4.21,"v":569700},{"d":"2011-11-17","o":4.25,"h":4.26,"l":4.11,"c":4.15,"v":668300},{"d":"2011-11-18","o":4.2,"h":4.22,"l":4.12,"c":4.16,"v":1371600},{"d":"2011-11-21","o":4.03,"h":4.03,"l":3.94,"c":3.98,"v":908300},{"d":"2011-11-22","o":3.95,"h":3.97,"l":3.85,"c":3.91,"v":1344700},{"d":"2011-11-23","o":3.85,"h":3.86,"l":3.73,"c":3.74,"v":1109700},{"d":"2011-11-25","o":3.68,"h":3.76,"l":3.66,"c":3.67,"v":889800},{"d":"2011-11-28","o":4.06,"h":4.09,"l":3.97,"c":4.01,"v":867500},{"d":"2011-11-29","o":4.04,"h":4.11,"l":4.02,"c":4.08,"v":1931500},{"d":"2011-11-30","o":4.34,"h":4.4,"l":4.31,"c":4.37,"v":1013600},{"d":"2011-12-01","o":4.25,"h":4.32,"l":4.21,"c":4.26,"v":865100},{"d":"2011-12-02","o":4.39,"h":4.4,"l":4.31,"c":4.31,"v":647000},{"d":"2011-12-05","o":4.54,"h":4.56,"l":4.37,"c":4.45,"v":1081500},{"d":"2011-12-06","o":4.51,"h":4.57,"l":4.49,"c":4.52,"v":1592000},{"d":"2011-12-07","o":4.44,"h":4.61,"l":4.39,"c":4.59,"v":2512200},{"d":"2011-12-08","o":4.37,"h":4.4,"l":4.23,"c":4.27,"v":2173100},{"d":"2011-12-09","o":4.4,"h":4.52,"l":4.4,"c":4.45,"v":966900},{"d":"2011-12-12","o":4.14,"h":4.16,"l":4.05,"c":4.1,"v":721800},{"d":"2011-12-13","o":4.13,"h":4.17,"l":3.94,"c":3.99,"v":683600},{"d":"2011-12-14","o":3.87,"h":3.92,"l":3.82,"c":3.86,"v":1036500},{"d":"2011-12-15","o":3.92,"h":3.92,"l":3.79,"c":3.79,"v":1168200},{"d":"2011-12-16","o":3.81,"h":3.85,"l":3.78,"c":3.79,"v":947500},{"d":"2011-12-19","o":3.82,"h":3.83,"l":3.66,"c":3.66,"v":767900},{"d":"2011-12-20","o":3.92,"h":3.97,"l":3.91,"c":3.95,"v":1311200},{"d":"2011-12-21","o":4.1,"h":4.1,"l":3.98,"c":4.03,"v":818700},{"d":"2011-12-22","o":4.02,"h":4.13,"l":4.02,"c":4.12,"v":666600},{"d":"2011-12-23","o":4.08,"h":4.13,"l":4.08,"c":4.12,"v":304800},{"d":"2011-12-27","o":4.12,"h":4.16,"l":4.11,"c":4.14,"v":548400},{"d":"2011-12-28","o":4.04,"h":4.04,"l":3.93,"c":3.97,"v":891300},{"d":"2011-12-29","o":3.92,"h":4.05,"l":3.92,"c":4.04,"v":823700},{"d":"2011-12-30","o":4,"h":4.03,"l":3.99,"c":4.02,"v":611600},{"d":"2012-01-03","o":4.14,"h":4.19,"l":4.13,"c":4.18,"v":850600},{"d":"2012-01-04","o":4.09,"h":4.11,"l":4.02,"c":4.1,"v":1034400},{"d":"2012-01-05","o":3.94,"h":4,"l":3.9,"c":3.96,"v":1215700},{"d":"2012-01-06","o":3.96,"h":3.97,"l":3.88,"c":3.92,"v":578800},{"d":"2012-01-09","o":3.92,"h":3.94,"l":3.87,"c":3.92,"v":854500},{"d":"2012-01-10","o":4.16,"h":4.22,"l":4.14,"c":4.18,"v":2417700},{"d":"2012-01-11","o":4.19,"h":4.34,"l":4.17,"c":4.31,"v":785700},{"d":"2012-01-12","o":4.45,"h":4.47,"l":4.31,"c":4.4,"v":648600},{"d":"2012-01-13","o":4.22,"h":4.25,"l":4.11,"c":4.21,"v":671600},{"d":"2012-01-17","o":4.5,"h":4.57,"l":4.48,"c":4.51,"v":1164300},{"d":"2012-01-18","o":4.6,"h":4.68,"l":4.6,"c":4.65,"v":841100},{"d":"2012-01-19","o":4.94,"h":4.96,"l":4.84,"c":4.85,"v":823100},{"d":"2012-01-20","o":4.83,"h":4.9,"l":4.8,"c":4.9,"v":565000},{"d":"2012-01-23","o":5,"h":5.1,"l":4.96,"c":5.03,"v":627200},{"d":"2012-01-24","o":4.88,"h":4.97,"l":4.84,"c":4.93,"v":371800},{"d":"2012-01-25","o":4.88,"h":5.06,"l":4.85,"c":5.03,"v":602200},{"d":"2012-01-26","o":4.99,"h":5.01,"l":4.85,"c":4.9,"v":637100},{"d":"2012-01-27","o":4.78,"h":4.87,"l":4.76,"c":4.85,"v":464800},{"d":"2012-01-30","o":4.6,"h":4.72,"l":4.56,"c":4.69,"v":665000},{"d":"2012-01-31","o":4.94,"h":4.94,"l":4.81,"c":4.86,"v":676100},{"d":"2012-02-01","o":5,"h":5.04,"l":4.96,"c":4.99,"v":461200},{"d":"2012-02-02","o":5.02,"h":5.07,"l":4.99,"c":5.01,"v":342700},{"d":"2012-02-03","o":5.02,"h":5.1,"l":5.02,"c":5.08,"v":636400},{"d":"2012-02-06","o":4.97,"h":5.07,"l":4.95,"c":5.04,"v":480300},{"d":"2012-02-07","o":5.05,"h":5.09,"l":5.01,"c":5.08,"v":313900},{"d":"2012-02-08","o":5.22,"h":5.26,"l":5.14,"c":5.2,"v":601900},{"d":"2012-02-09","o":5.31,"h":5.32,"l":5.15,"c":5.19,"v":527300},{"d":"2012-02-10","o":4.96,"h":5.01,"l":4.94,"c":4.98,"v":547600},{"d":"2012-02-13","o":5.19,"h":5.2,"l":5.14,"c":5.2,"v":454000},{"d":"2012-02-14","o":5,"h":5.02,"l":4.89,"c":4.93,"v":598200},{"d":"2012-02-15","o":4.92,"h":4.93,"l":4.85,"c":4.87,"v":616700},{"d":"2012-02-16","o":4.79,"h":4.99,"l":4.77,"c":4.98,"v":634500},{"d":"2012-02-17","o":5.28,"h":5.3,"l":5.21,"c":5.27,"v":860000},{"d":"2012-02-21","o":5.31,"h":5.36,"l":5.27,"c":5.3,"v":827600},{"d":"2012-02-22","o":5.22,"h":5.25,"l":5.17,"c":5.19,"v":478000},{"d":"2012-02-23","o":5.14,"h":5.21,"l":5.1,"c":5.19,"v":352900},{"d":"2012-02-24","o":5.27,"h":5.31,"l":5.24,"c":5.25,"v":383800},{"d":"2012-02-27","o":5.11,"h":5.27,"l":5.08,"c":5.23,"v":317500},{"d":"2012-02-28","o":5.18,"h":5.3,"l":5.15,"c":5.27,"v":574500},{"d":"2012-02-29","o":5.29,"h":5.35,"l":5.21,"c":5.25,"v":280300},{"d":"2012-03-01","o":5.28,"h":5.37,"l":5.26,"c":5.33,"v":561500},{"d":"2012-03-02","o":5.29,"h":5.34,"l":5.27,"c":5.3,"v":472900},{"d":"2012-03-05","o":5.26,"h":5.28,"l":5.22,"c":5.27,"v":458000},{"d":"2012-03-06","o":5.04,"h":5.07,"l":4.92,"c":4.95,"v":684300},{"d":"2012-03-07","o":4.98,"h":5.03,"l":4.96,"c":5,"v":236700},{"d":"2012-03-08","o":5.11,"h":5.2,"l":5.09,"c":5.17,"v":468900},{"d":"2012-03-09","o":5.13,"h":5.18,"l":5.1,"c":5.13,"v":312600},{"d":"2012-03-12","o":5.14,"h":5.16,"l":5.09,"c":5.14,"v":293300},{"d":"2012-03-13","o":5.13,"h":5.21,"l":5.11,"c":5.21,"v":471700},{"d":"2012-03-14","o":5.42,"h":5.48,"l":5.4,"c":5.45,"v":789400},{"d":"2012-03-15","o":5.7,"h":5.79,"l":5.65,"c":5.77,"v":944100},{"d":"2012-03-16","o":5.93,"h":6.03,"l":5.92,"c":5.93,"v":902500},{"d":"2012-03-19","o":5.84,"h":5.95,"l":5.83,"c":5.91,"v":706800},{"d":"2012-03-20","o":5.75,"h":5.8,"l":5.73,"c":5.76,"v":423300},{"d":"2012-03-21","o":5.79,"h":5.8,"l":5.67,"c":5.7,"v":403400},{"d":"2012-03-22","o":5.55,"h":5.62,"l":5.54,"c":5.58,"v":397500},{"d":"2012-03-23","o":5.62,"h":5.72,"l":5.56,"c":5.71,"v":417200},{"d":"2012-03-26","o":5.77,"h":5.78,"l":5.72,"c":5.76,"v":905500},{"d":"2012-03-27","o":5.77,"h":5.8,"l":5.72,"c":5.74,"v":444200},{"d":"2012-03-28","o":5.76,"h":5.76,"l":5.63,"c":5.69,"v":585200},{"d":"2012-03-29","o":5.55,"h":5.58,"l":5.48,"c":5.58,"v":546300},{"d":"2012-03-30","o":5.58,"h":5.58,"l":5.45,"c":5.56,"v":401700},{"d":"2012-04-02","o":5.47,"h":5.63,"l":5.45,"c":5.6,"v":354900},{"d":"2012-04-03","o":5.52,"h":5.54,"l":5.35,"c":5.39,"v":554200},{"d":"2012-04-04","o":5.23,"h":5.28,"l":5.13,"c":5.18,"v":609400},{"d":"2012-04-05","o":5.04,"h":5.18,"l":5.04,"c":5.18,"v":556100},{"d":"2012-04-09","o":5.06,"h":5.1,"l":5.02,"c":5.05,"v":340600},{"d":"2012-04-10","o":4.9,"h":4.94,"l":4.73,"c":4.75,"v":777400},{"d":"2012-04-11","o":4.95,"h":4.98,"l":4.86,"c":4.88,"v":519300},{"d":"2012-04-12","o":4.83,"h":4.97,"l":4.82,"c":4.95,"v":431300},{"d":"2012-04-13","o":4.82,"h":4.82,"l":4.71,"c":4.73,"v":537800},{"d":"2012-04-16","o":4.75,"h":4.75,"l":4.63,"c":4.7,"v":560000},{"d":"2012-04-17","o":4.89,"h":4.94,"l":4.83,"c":4.92,"v":419500},{"d":"2012-04-18","o":4.82,"h":4.88,"l":4.78,"c":4.79,"v":383800},{"d":"2012-04-19","o":4.72,"h":4.79,"l":4.66,"c":4.7,"v":405700},{"d":"2012-04-20","o":4.82,"h":4.85,"l":4.77,"c":4.79,"v":333700},{"d":"2012-04-23","o":4.43,"h":4.53,"l":4.4,"c":4.53,"v":643700},{"d":"2012-04-24","o":4.53,"h":4.68,"l":4.52,"c":4.63,"v":347600},{"d":"2012-04-25","o":4.81,"h":4.84,"l":4.74,"c":4.78,"v":565500},{"d":"2012-04-26","o":4.65,"h":4.79,"l":4.65,"c":4.75,"v":408100},{"d":"2012-04-27","o":4.82,"h":4.82,"l":4.74,"c":4.79,"v":543200},{"d":"2012-04-30","o":4.71,"h":4.71,"l":4.61,"c":4.69,"v":377500},{"d":"2012-05-01","o":4.63,"h":4.72,"l":4.63,"c":4.66,"v":448100},{"d":"2012-05-02","o":4.58,"h":4.62,"l":4.53,"c":4.59,"v":417900},{"d":"2012-05-03","o":4.6,"h":4.63,"l":4.5,"c":4.54,"v":701800},{"d":"2012-05-04","o":4.49,"h":4.51,"l":4.39,"c":4.4,"v":597800},{"d":"2012-05-07","o":4.45,"h":4.54,"l":4.44,"c":4.51,"v":2459800},{"d":"2012-05-08","o":4.39,"h":4.41,"l":4.3,"c":4.39,"v":810000},{"d":"2012-05-09","o":4.21,"h":4.34,"l":4.17,"c":4.29,"v":455400},{"d":"2012-05-10","o":4.72,"h":4.77,"l":4.69,"c":4.69,"v":817100},{"d":"2012-05-11","o":4.58,"h":4.7,"l":4.58,"c":4.59,"v":558400},{"d":"2012-05-14","o":4.42,"h":4.5,"l":4.41,"c":4.45,"v":450100},{"d":"2012-05-15","o":4.38,"h":4.42,"l":4.31,"c":4.33,"v":621500},{"d":"2012-05-16","o":4.44,"h":4.47,"l":4.33,"c":4.33,"v":724700},{"d":"2012-05-17","o":4.26,"h":4.3,"l":4.2,"c":4.2,"v":510200},{"d":"2012-05-18","o":4.16,"h":4.18,"l":4.08,"c":4.12,"v":481300},{"d":"2012-05-21","o":4.13,"h":4.26,"l":4.13,"c":4.24,"v":540600},{"d":"2012-05-22","o":4.35,"h":4.45,"l":4.31,"c":4.35,"v":587700},{"d":"2012-05-23","o":4.3,"h":4.36,"l":4.23,"c":4.36,"v":513000},{"d":"2012-05-24","o":4.36,"h":4.38,"l":4.26,"c":4.31,"v":393900},{"d":"2012-05-25","o":4.33,"h":4.38,"l":4.29,"c":4.3,"v":293100},{"d":"2012-05-29","o":4.38,"h":4.39,"l":4.29,"c":4.37,"v":507700},{"d":"2012-05-30","o":4.28,"h":4.3,"l":4.24,"c":4.27,"v":541700},{"d":"2012-05-31","o":4.27,"h":4.28,"l":4.17,"c":4.24,"v":535000},{"d":"2012-06-01","o":4,"h":4.02,"l":3.93,"c":3.96,"v":1023500},{"d":"2012-06-04","o":4.05,"h":4.08,"l":4.01,"c":4.05,"v":438600},{"d":"2012-06-05","o":4,"h":4.09,"l":4,"c":4.07,"v":641900},{"d":"2012-06-06","o":4.17,"h":4.29,"l":4.16,"c":4.29,"v":511000},{"d":"2012-06-07","o":4.36,"h":4.36,"l":4.22,"c":4.22,"v":477700},{"d":"2012-06-08","o":4.08,"h":4.21,"l":4.08,"c":4.21,"v":301300},{"d":"2012-06-11","o":4.24,"h":4.25,"l":4.05,"c":4.06,"v":316200},{"d":"2012-06-12","o":4.05,"h":4.08,"l":3.98,"c":4.06,"v":405100},{"d":"2012-06-13","o":4.01,"h":4.11,"l":4.01,"c":4.03,"v":233400},{"d":"2012-06-14","o":4.03,"h":4.13,"l":4.03,"c":4.09,"v":311900},{"d":"2012-06-15","o":4.23,"h":4.34,"l":4.23,"c":4.34,"v":641100},{"d":"2012-06-18","o":4.23,"h":4.29,"l":4.21,"c":4.25,"v":489200},{"d":"2012-06-19","o":4.37,"h":4.5,"l":4.36,"c":4.46,"v":451900},{"d":"2012-06-20","o":4.56,"h":4.6,"l":4.5,"c":4.56,"v":561700},{"d":"2012-06-21","o":4.65,"h":4.68,"l":4.4,"c":4.43,"v":807500},{"d":"2012-06-22","o":4.54,"h":4.55,"l":4.45,"c":4.51,"v":431800},{"d":"2012-06-25","o":4.3,"h":4.3,"l":4.23,"c":4.25,"v":434500},{"d":"2012-06-26","o":4.26,"h":4.28,"l":4.2,"c":4.27,"v":414600},{"d":"2012-06-27","o":4.29,"h":4.37,"l":4.27,"c":4.36,"v":236700},{"d":"2012-06-28","o":4.28,"h":4.37,"l":4.26,"c":4.36,"v":278100},{"d":"2012-06-29","o":4.61,"h":4.65,"l":4.59,"c":4.62,"v":536200},{"d":"2012-07-02","o":4.65,"h":4.68,"l":4.6,"c":4.68,"v":453200},{"d":"2012-07-03","o":4.68,"h":4.75,"l":4.67,"c":4.75,"v":138300},{"d":"2012-07-05","o":4.51,"h":4.51,"l":4.4,"c":4.47,"v":593000},{"d":"2012-07-06","o":4.38,"h":4.41,"l":4.32,"c":4.36,"v":594600},{"d":"2012-07-09","o":4.37,"h":4.39,"l":4.33,"c":4.37,"v":248600},{"d":"2012-07-10","o":4.43,"h":4.47,"l":4.35,"c":4.35,"v":310800},{"d":"2012-07-11","o":4.42,"h":4.47,"l":4.39,"c":4.43,"v":242600},{"d":"2012-07-12","o":4.45,"h":4.5,"l":4.41,"c":4.47,"v":559200},{"d":"2012-07-13","o":4.42,"h":4.52,"l":4.42,"c":4.51,"v":263200},{"d":"2012-07-16","o":4.5,"h":4.56,"l":4.46,"c":4.52,"v":341800},{"d":"2012-07-17","o":4.56,"h":4.57,"l":4.46,"c":4.55,"v":270600},{"d":"2012-07-18","o":4.53,"h":4.59,"l":4.53,"c":4.57,"v":299200},{"d":"2012-07-19","o":4.59,"h":4.63,"l":4.57,"c":4.61,"v":421500},{"d":"2012-07-20","o":4.44,"h":4.47,"l":4.4,"c":4.43,"v":404400},{"d":"2012-07-23","o":4.19,"h":4.23,"l":4.12,"c":4.22,"v":415300},{"d":"2012-07-24","o":4.14,"h":4.14,"l":4.02,"c":4.09,"v":745000},{"d":"2012-07-25","o":4.1,"h":4.12,"l":4.05,"c":4.06,"v":455500},{"d":"2012-07-26","o":4.32,"h":4.35,"l":4.31,"c":4.32,"v":478400},{"d":"2012-07-27","o":4.43,"h":4.56,"l":4.41,"c":4.53,"v":673400},{"d":"2012-07-30","o":4.53,"h":4.59,"l":4.53,"c":4.56,"v":339700},{"d":"2012-07-31","o":4.54,"h":4.59,"l":4.52,"c":4.55,"v":395900},{"d":"2012-08-01","o":4.61,"h":4.63,"l":4.54,"c":4.55,"v":564200},{"d":"2012-08-02","o":4.39,"h":4.43,"l":4.29,"c":4.35,"v":547500},{"d":"2012-08-03","o":4.65,"h":4.79,"l":4.65,"c":4.76,"v":774900},{"d":"2012-08-06","o":4.89,"h":4.93,"l":4.86,"c":4.86,"v":632600},{"d":"2012-08-07","o":4.96,"h":4.99,"l":4.95,"c":4.97,"v":542900},{"d":"2012-08-08","o":4.94,"h":4.99,"l":4.92,"c":4.96,"v":562800},{"d":"2012-08-09","o":5.25,"h":5.28,"l":5.17,"c":5.19,"v":1026700},{"d":"2012-08-10","o":5.22,"h":5.28,"l":5.18,"c":5.28,"v":620300},{"d":"2012-08-13","o":5.29,"h":5.32,"l":5.18,"c":5.23,"v":328200},{"d":"2012-08-14","o":5.29,"h":5.32,"l":5.24,"c":5.26,"v":744700},{"d":"2012-08-15","o":5.25,"h":5.31,"l":5.25,"c":5.28,"v":479500},{"d":"2012-08-16","o":5.24,"h":5.33,"l":5.21,"c":5.32,"v":350100},{"d":"2012-08-17","o":5.32,"h":5.32,"l":5.26,"c":5.29,"v":450400},{"d":"2012-08-20","o":5.21,"h":5.22,"l":5.11,"c":5.17,"v":509600},{"d":"2012-08-21","o":5.26,"h":5.33,"l":5.23,"c":5.25,"v":486000},{"d":"2012-08-22","o":5.28,"h":5.37,"l":5.26,"c":5.34,"v":545700},{"d":"2012-08-23","o":5.26,"h":5.3,"l":5.22,"c":5.25,"v":471200},{"d":"2012-08-24","o":5.1,"h":5.19,"l":5.08,"c":5.14,"v":334300},{"d":"2012-08-27","o":5.22,"h":5.24,"l":5.16,"c":5.17,"v":472100},{"d":"2012-08-28","o":5.17,"h":5.23,"l":5.16,"c":5.21,"v":276800},{"d":"2012-08-29","o":5.16,"h":5.19,"l":5.12,"c":5.17,"v":273400},{"d":"2012-08-30","o":5.06,"h":5.06,"l":4.97,"c":5.01,"v":558400},{"d":"2012-08-31","o":5.16,"h":5.19,"l":5.08,"c":5.12,"v":373100},{"d":"2012-09-04","o":5.16,"h":5.16,"l":5.08,"c":5.12,"v":455800},{"d":"2012-09-05","o":5.17,"h":5.2,"l":5.14,"c":5.15,"v":439400},{"d":"2012-09-06","o":5.26,"h":5.41,"l":5.26,"c":5.4,"v":561400},{"d":"2012-09-07","o":5.53,"h":5.55,"l":5.5,"c":5.52,"v":682000},{"d":"2012-09-10","o":5.46,"h":5.49,"l":5.37,"c":5.38,"v":333600},{"d":"2012-09-11","o":5.49,"h":5.57,"l":5.49,"c":5.54,"v":538600},{"d":"2012-09-12","o":5.7,"h":5.71,"l":5.62,"c":5.62,"v":601100},{"d":"2012-09-13","o":5.59,"h":5.79,"l":5.54,"c":5.77,"v":606800},{"d":"2012-09-14","o":5.89,"h":5.96,"l":5.85,"c":5.87,"v":729800},{"d":"2012-09-17","o":5.9,"h":5.93,"l":5.86,"c":5.88,"v":610400},{"d":"2012-09-18","o":5.75,"h":5.77,"l":5.69,"c":5.71,"v":428500},{"d":"2012-09-19","o":5.67,"h":5.7,"l":5.63,"c":5.68,"v":512400},{"d":"2012-09-20","o":5.5,"h":5.56,"l":5.48,"c":5.55,"v":476100},{"d":"2012-09-21","o":5.64,"h":5.65,"l":5.59,"c":5.59,"v":238200},{"d":"2012-09-24","o":5.5,"h":5.54,"l":5.47,"c":5.52,"v":321200},{"d":"2012-09-25","o":5.52,"h":5.59,"l":5.45,"c":5.46,"v":1207500},{"d":"2012-09-26","o":5.43,"h":5.43,"l":5.34,"c":5.34,"v":929900},{"d":"2012-09-27","o":5.4,"h":5.48,"l":5.34,"c":5.46,"v":557300},{"d":"2012-09-28","o":5.29,"h":5.3,"l":5.2,"c":5.21,"v":613000},{"d":"2012-10-01","o":5.24,"h":5.34,"l":5.22,"c":5.23,"v":550800},{"d":"2012-10-02","o":5.36,"h":5.38,"l":5.29,"c":5.31,"v":483200},{"d":"2012-10-03","o":5.33,"h":5.33,"l":5.26,"c":5.3,"v":296800},{"d":"2012-10-04","o":5.37,"h":5.42,"l":5.35,"c":5.42,"v":275100},{"d":"2012-10-05","o":5.47,"h":5.52,"l":5.44,"c":5.45,"v":291800},{"d":"2012-10-08","o":5.36,"h":5.38,"l":5.34,"c":5.36,"v":634800},{"d":"2012-10-09","o":5.3,"h":5.34,"l":5.22,"c":5.23,"v":401700},{"d":"2012-10-10","o":5.29,"h":5.3,"l":5.2,"c":5.22,"v":301600},{"d":"2012-10-11","o":5.38,"h":5.42,"l":5.34,"c":5.34,"v":540100},{"d":"2012-10-12","o":5.41,"h":5.43,"l":5.32,"c":5.35,"v":292000},{"d":"2012-10-15","o":5.44,"h":5.45,"l":5.39,"c":5.44,"v":323700},{"d":"2012-10-16","o":5.56,"h":5.62,"l":5.54,"c":5.61,"v":438100},{"d":"2012-10-17","o":5.71,"h":5.76,"l":5.68,"c":5.74,"v":472900},{"d":"2012-10-18","o":5.74,"h":5.79,"l":5.69,"c":5.72,"v":437400},{"d":"2012-10-19","o":5.68,"h":5.69,"l":5.59,"c":5.61,"v":329300},{"d":"2012-10-22","o":5.72,"h":5.74,"l":5.61,"c":5.68,"v":234200},{"d":"2012-10-23","o":5.44,"h":5.49,"l":5.41,"c":5.45,"v":490700},{"d":"2012-10-24","o":5.44,"h":5.46,"l":5.38,"c":5.38,"v":267700},{"d":"2012-10-25","o":5.52,"h":5.54,"l":5.42,"c":5.45,"v":263000},{"d":"2012-10-26","o":5.45,"h":5.48,"l":5.38,"c":5.43,"v":524000},{"d":"2012-10-31","o":5.59,"h":5.6,"l":5.54,"c":5.58,"v":306000},{"d":"2012-11-01","o":5.6,"h":5.67,"l":5.6,"c":5.65,"v":282900},{"d":"2012-11-02","o":5.67,"h":5.68,"l":5.56,"c":5.56,"v":256200},{"d":"2012-11-05","o":5.53,"h":5.6,"l":5.51,"c":5.59,"v":833500},{"d":"2012-11-06","o":5.63,"h":5.68,"l":5.61,"c":5.65,"v":209300},{"d":"2012-11-07","o":5.53,"h":5.55,"l":5.47,"c":5.52,"v":483800},{"d":"2012-11-08","o":5.57,"h":5.66,"l":5.54,"c":5.55,"v":1180700},{"d":"2012-11-09","o":5.29,"h":5.43,"l":5.29,"c":5.35,"v":1070200},{"d":"2012-11-12","o":5.42,"h":5.44,"l":5.38,"c":5.41,"v":397700},{"d":"2012-11-13","o":5.33,"h":5.43,"l":5.32,"c":5.34,"v":423900},{"d":"2012-11-14","o":5.43,"h":5.55,"l":5.3,"c":5.32,"v":702100},{"d":"2012-11-15","o":5.29,"h":5.35,"l":5.28,"c":5.32,"v":539600},{"d":"2012-11-16","o":5.24,"h":5.24,"l":5.16,"c":5.22,"v":503300},{"d":"2012-11-19","o":5.37,"h":5.42,"l":5.35,"c":5.4,"v":602800},{"d":"2012-11-20","o":5.4,"h":5.44,"l":5.36,"c":5.44,"v":959400},{"d":"2012-11-21","o":5.45,"h":5.47,"l":5.42,"c":5.47,"v":270800},{"d":"2012-11-23","o":5.62,"h":5.7,"l":5.62,"c":5.7,"v":239200},{"d":"2012-11-26","o":5.6,"h":5.64,"l":5.59,"c":5.64,"v":404700},{"d":"2012-11-27","o":5.59,"h":5.63,"l":5.56,"c":5.57,"v":916600},{"d":"2012-11-28","o":5.52,"h":5.67,"l":5.51,"c":5.66,"v":582800},{"d":"2012-11-29","o":5.72,"h":5.76,"l":5.69,"c":5.73,"v":300200},{"d":"2012-11-30","o":5.74,"h":5.78,"l":5.7,"c":5.74,"v":440800},{"d":"2012-12-03","o":5.78,"h":5.79,"l":5.72,"c":5.74,"v":384900},{"d":"2012-12-04","o":5.82,"h":5.85,"l":5.8,"c":5.83,"v":916500},{"d":"2012-12-05","o":5.87,"h":5.87,"l":5.77,"c":5.82,"v":1006500},{"d":"2012-12-06","o":5.88,"h":5.93,"l":5.86,"c":5.92,"v":1070800},{"d":"2012-12-07","o":5.92,"h":5.94,"l":5.88,"c":5.93,"v":800700},{"d":"2012-12-10","o":5.88,"h":5.9,"l":5.84,"c":5.9,"v":485700},{"d":"2012-12-11","o":5.9,"h":5.97,"l":5.9,"c":5.95,"v":1063300},{"d":"2012-12-12","o":5.95,"h":6.06,"l":5.95,"c":6,"v":1298500},{"d":"2012-12-13","o":6.03,"h":6.09,"l":6.01,"c":6.04,"v":472400},{"d":"2012-12-14","o":6.06,"h":6.1,"l":6.03,"c":6.06,"v":422800},{"d":"2012-12-17","o":6.02,"h":6.1,"l":6.02,"c":6.08,"v":1018700},{"d":"2012-12-18","o":6.16,"h":6.26,"l":6.16,"c":6.24,"v":950100},{"d":"2012-12-19","o":6.36,"h":6.39,"l":6.29,"c":6.31,"v":1038400},{"d":"2012-12-20","o":6.43,"h":6.49,"l":6.4,"c":6.47,"v":795300},{"d":"2012-12-21","o":6.27,"h":6.35,"l":6.27,"c":6.35,"v":811100},{"d":"2012-12-24","o":6.3,"h":6.38,"l":6.3,"c":6.3,"v":252600},{"d":"2012-12-26","o":6.3,"h":6.36,"l":6.27,"c":6.3,"v":383100},{"d":"2012-12-27","o":6.4,"h":6.42,"l":6.27,"c":6.35,"v":420000},{"d":"2012-12-28","o":6.24,"h":6.28,"l":6.23,"c":6.24,"v":402100},{"d":"2012-12-31","o":6.24,"h":6.45,"l":6.18,"c":6.44,"v":571600},{"d":"2013-01-02","o":6.55,"h":6.55,"l":6.45,"c":6.51,"v":849600},{"d":"2013-01-03","o":6.51,"h":6.54,"l":6.47,"c":6.49,"v":392200},{"d":"2013-01-04","o":6.51,"h":6.66,"l":6.51,"c":6.64,"v":671900},{"d":"2013-01-07","o":6.65,"h":6.68,"l":6.63,"c":6.67,"v":644400},{"d":"2013-01-08","o":6.59,"h":6.62,"l":6.51,"c":6.56,"v":496000},{"d":"2013-01-09","o":6.59,"h":6.64,"l":6.56,"c":6.58,"v":378200},{"d":"2013-01-10","o":6.65,"h":6.68,"l":6.58,"c":6.67,"v":395200},{"d":"2013-01-11","o":6.69,"h":6.73,"l":6.65,"c":6.71,"v":339500},{"d":"2013-01-14","o":6.76,"h":6.77,"l":6.7,"c":6.76,"v":492600},{"d":"2013-01-15","o":6.62,"h":6.7,"l":6.62,"c":6.69,"v":469400},{"d":"2013-01-16","o":6.5,"h":6.58,"l":6.48,"c":6.54,"v":385500},{"d":"2013-01-17","o":6.62,"h":6.65,"l":6.57,"c":6.63,"v":331600},{"d":"2013-01-18","o":6.6,"h":6.66,"l":6.56,"c":6.65,"v":249000},{"d":"2013-01-22","o":6.54,"h":6.62,"l":6.52,"c":6.61,"v":441700},{"d":"2013-01-23","o":6.43,"h":6.46,"l":6.39,"c":6.46,"v":602200},{"d":"2013-01-24","o":6.5,"h":6.55,"l":6.48,"c":6.54,"v":588900},{"d":"2013-01-25","o":6.62,"h":6.66,"l":6.58,"c":6.66,"v":315100},{"d":"2013-01-28","o":6.72,"h":6.72,"l":6.64,"c":6.7,"v":389800},{"d":"2013-01-29","o":6.64,"h":6.68,"l":6.64,"c":6.67,"v":400000},{"d":"2013-01-30","o":6.66,"h":6.7,"l":6.64,"c":6.66,"v":278400},{"d":"2013-01-31","o":6.66,"h":6.71,"l":6.63,"c":6.63,"v":545900},{"d":"2013-02-01","o":6.69,"h":6.73,"l":6.66,"c":6.72,"v":404700},{"d":"2013-02-04","o":6.42,"h":6.42,"l":6.28,"c":6.3,"v":883100},{"d":"2013-02-05","o":6.43,"h":6.5,"l":6.4,"c":6.47,"v":763900},{"d":"2013-02-06","o":6.3,"h":6.37,"l":6.29,"c":6.36,"v":739700},{"d":"2013-02-07","o":6.34,"h":6.36,"l":6.2,"c":6.24,"v":1646600},{"d":"2013-02-08","o":6.31,"h":6.35,"l":6.29,"c":6.32,"v":541200},{"d":"2013-02-11","o":6.35,"h":6.4,"l":6.33,"c":6.37,"v":412000},{"d":"2013-02-12","o":6.45,"h":6.56,"l":6.45,"c":6.52,"v":463900},{"d":"2013-02-13","o":6.57,"h":6.61,"l":6.51,"c":6.52,"v":584200},{"d":"2013-02-14","o":6.47,"h":6.58,"l":6.46,"c":6.57,"v":691100},{"d":"2013-02-15","o":6.93,"h":6.95,"l":6.81,"c":6.83,"v":1546900},{"d":"2013-02-19","o":6.84,"h":6.86,"l":6.81,"c":6.85,"v":776000},{"d":"2013-02-20","o":6.65,"h":6.67,"l":6.49,"c":6.49,"v":844400},{"d":"2013-02-21","o":6.28,"h":6.32,"l":6.21,"c":6.24,"v":1564200},{"d":"2013-02-22","o":6.27,"h":6.32,"l":6.21,"c":6.31,"v":956000},{"d":"2013-02-25","o":6.39,"h":6.4,"l":5.86,"c":5.88,"v":2037300},{"d":"2013-02-26","o":5.91,"h":5.94,"l":5.84,"c":5.93,"v":1186000},{"d":"2013-02-27","o":5.83,"h":5.99,"l":5.81,"c":5.98,"v":736500},{"d":"2013-02-28","o":5.95,"h":6.01,"l":5.91,"c":5.92,"v":1381800},{"d":"2013-03-01","o":5.75,"h":5.86,"l":5.7,"c":5.84,"v":1041100},{"d":"2013-03-04","o":5.75,"h":5.82,"l":5.73,"c":5.81,"v":880200},{"d":"2013-03-05","o":6.01,"h":6.04,"l":5.97,"c":5.98,"v":755900},{"d":"2013-03-06","o":6.17,"h":6.18,"l":6.09,"c":6.13,"v":875800},{"d":"2013-03-07","o":6.15,"h":6.2,"l":6.14,"c":6.19,"v":416700},{"d":"2013-03-08","o":6.24,"h":6.28,"l":6.19,"c":6.26,"v":879400},{"d":"2013-03-11","o":6.16,"h":6.24,"l":6.15,"c":6.24,"v":987100},{"d":"2013-03-12","o":6.28,"h":6.3,"l":6.23,"c":6.26,"v":452300},{"d":"2013-03-13","o":6.23,"h":6.31,"l":6.2,"c":6.3,"v":323200},{"d":"2013-03-14","o":6.4,"h":6.53,"l":6.4,"c":6.49,"v":821400},{"d":"2013-03-15","o":6.46,"h":6.47,"l":6.36,"c":6.38,"v":397600},{"d":"2013-03-18","o":6.18,"h":6.31,"l":6.15,"c":6.21,"v":698500},{"d":"2013-03-19","o":6.22,"h":6.24,"l":6.09,"c":6.16,"v":703400},{"d":"2013-03-20","o":6.27,"h":6.28,"l":6.21,"c":6.25,"v":570400},{"d":"2013-03-21","o":6.1,"h":6.2,"l":6.1,"c":6.12,"v":431500},{"d":"2013-03-22","o":6.19,"h":6.21,"l":6.12,"c":6.15,"v":421400},{"d":"2013-03-25","o":6.11,"h":6.12,"l":5.82,"c":5.89,"v":1517600},{"d":"2013-03-26","o":5.9,"h":6.15,"l":5.88,"c":6.13,"v":1502600},{"d":"2013-03-27","o":5.91,"h":6.02,"l":5.86,"c":5.98,"v":2262700},{"d":"2013-03-28","o":6.06,"h":6.11,"l":5.96,"c":6.01,"v":981300},{"d":"2013-04-01","o":6.13,"h":6.14,"l":5.99,"c":6.01,"v":836900},{"d":"2013-04-02","o":6.13,"h":6.22,"l":6.12,"c":6.18,"v":1281000},{"d":"2013-04-03","o":6.14,"h":6.17,"l":6.04,"c":6.08,"v":1129400},{"d":"2013-04-04","o":6.06,"h":6.13,"l":5.97,"c":6.05,"v":706700},{"d":"2013-04-05","o":5.89,"h":5.98,"l":5.84,"c":5.97,"v":1863500},{"d":"2013-04-08","o":5.96,"h":6,"l":5.9,"c":5.99,"v":1118600},{"d":"2013-04-09","o":5.94,"h":6.05,"l":5.91,"c":6.01,"v":698200},{"d":"2013-04-10","o":6.15,"h":6.25,"l":6.14,"c":6.23,"v":776700},{"d":"2013-04-11","o":6.26,"h":6.31,"l":6.22,"c":6.26,"v":535000},{"d":"2013-04-12","o":6.13,"h":6.15,"l":6.08,"c":6.13,"v":615000},{"d":"2013-04-15","o":6.13,"h":6.13,"l":5.94,"c":5.94,"v":683600},{"d":"2013-04-16","o":6.15,"h":6.18,"l":6.1,"c":6.18,"v":618300},{"d":"2013-04-17","o":6.02,"h":6.02,"l":5.86,"c":5.9,"v":1239100},{"d":"2013-04-18","o":5.88,"h":5.89,"l":5.71,"c":5.76,"v":995700},{"d":"2013-04-19","o":5.87,"h":5.92,"l":5.84,"c":5.9,"v":1034800},{"d":"2013-04-22","o":5.91,"h":5.94,"l":5.81,"c":5.92,"v":643600},{"d":"2013-04-23","o":6.05,"h":6.19,"l":6.04,"c":6.19,"v":842500},{"d":"2013-04-24","o":6.19,"h":6.29,"l":6.19,"c":6.27,"v":561500},{"d":"2013-04-25","o":6.33,"h":6.43,"l":6.32,"c":6.35,"v":1035700},{"d":"2013-04-26","o":6.41,"h":6.46,"l":6.39,"c":6.45,"v":924900},{"d":"2013-04-29","o":6.55,"h":6.59,"l":6.52,"c":6.58,"v":763000},{"d":"2013-04-30","o":6.62,"h":6.76,"l":6.58,"c":6.76,"v":3386300},{"d":"2013-05-01","o":6.75,"h":6.76,"l":6.65,"c":6.68,"v":2212500},{"d":"2013-05-02","o":6.54,"h":6.66,"l":6.51,"c":6.64,"v":2245700},{"d":"2013-05-03","o":6.7,"h":6.8,"l":6.69,"c":6.79,"v":1065400},{"d":"2013-05-06","o":6.8,"h":6.85,"l":6.75,"c":6.84,"v":1155400},{"d":"2013-05-07","o":6.84,"h":6.87,"l":6.77,"c":6.84,"v":1081700},{"d":"2013-05-08","o":6.62,"h":6.65,"l":6.51,"c":6.62,"v":3487600},{"d":"2013-05-09","o":6.53,"h":6.63,"l":6.52,"c":6.58,"v":3520200},{"d":"2013-05-10","o":6.48,"h":6.56,"l":6.4,"c":6.52,"v":5585100},{"d":"2013-05-13","o":6.44,"h":6.48,"l":6.4,"c":6.48,"v":1239200},{"d":"2013-05-14","o":6.46,"h":6.54,"l":6.46,"c":6.53,"v":2824200},{"d":"2013-05-15","o":6.46,"h":6.52,"l":6.45,"c":6.5,"v":1522300},{"d":"2013-05-16","o":6.49,"h":6.51,"l":6.42,"c":6.47,"v":1384100},{"d":"2013-05-17","o":6.43,"h":6.51,"l":6.41,"c":6.5,"v":1824600},{"d":"2013-05-20","o":6.5,"h":6.57,"l":6.47,"c":6.56,"v":1278100},{"d":"2013-05-21","o":6.41,"h":6.46,"l":6.35,"c":6.41,"v":1020500},{"d":"2013-05-22","o":6.44,"h":6.56,"l":6.37,"c":6.42,"v":1553800},{"d":"2013-05-23","o":6.34,"h":6.5,"l":6.32,"c":6.45,"v":1257600},{"d":"2013-05-24","o":6.36,"h":6.43,"l":6.33,"c":6.42,"v":873000},{"d":"2013-05-28","o":6.54,"h":6.62,"l":6.48,"c":6.52,"v":876700},{"d":"2013-05-29","o":6.67,"h":6.76,"l":6.64,"c":6.73,"v":1507500},{"d":"2013-05-30","o":6.98,"h":7.1,"l":6.96,"c":7.08,"v":2367100},{"d":"2013-05-31","o":6.87,"h":6.92,"l":6.83,"c":6.87,"v":2850300},{"d":"2013-06-03","o":6.9,"h":6.99,"l":6.86,"c":6.99,"v":1614600},{"d":"2013-06-04","o":6.94,"h":6.99,"l":6.85,"c":6.9,"v":1215900},{"d":"2013-06-05","o":6.84,"h":6.85,"l":6.7,"c":6.7,"v":979600},{"d":"2013-06-06","o":6.69,"h":6.73,"l":6.6,"c":6.72,"v":870700},{"d":"2013-06-07","o":6.84,"h":6.89,"l":6.76,"c":6.89,"v":598500},{"d":"2013-06-10","o":6.96,"h":6.97,"l":6.89,"c":6.94,"v":743800},{"d":"2013-06-11","o":6.81,"h":6.88,"l":6.79,"c":6.81,"v":1273800},{"d":"2013-06-12","o":6.79,"h":6.79,"l":6.65,"c":6.66,"v":857100},{"d":"2013-06-13","o":6.7,"h":6.8,"l":6.66,"c":6.78,"v":625600},{"d":"2013-06-14","o":6.83,"h":6.88,"l":6.74,"c":6.78,"v":975900},{"d":"2013-06-17","o":6.96,"h":6.99,"l":6.87,"c":6.93,"v":799300},{"d":"2013-06-18","o":6.94,"h":7.09,"l":6.93,"c":7.04,"v":1138500},{"d":"2013-06-19","o":6.85,"h":6.88,"l":6.67,"c":6.67,"v":1398400},{"d":"2013-06-20","o":6.73,"h":6.81,"l":6.66,"c":6.7,"v":1314400},{"d":"2013-06-21","o":6.76,"h":6.79,"l":6.59,"c":6.69,"v":1182600},{"d":"2013-06-24","o":6.7,"h":6.78,"l":6.65,"c":6.73,"v":1304100},{"d":"2013-06-25","o":6.7,"h":6.73,"l":6.64,"c":6.71,"v":839600},{"d":"2013-06-26","o":6.73,"h":6.75,"l":6.66,"c":6.72,"v":737500},{"d":"2013-06-27","o":6.75,"h":6.8,"l":6.69,"c":6.71,"v":1409100},{"d":"2013-06-28","o":6.72,"h":6.78,"l":6.69,"c":6.76,"v":1714300},{"d":"2013-07-01","o":6.96,"h":6.99,"l":6.9,"c":6.93,"v":1002000},{"d":"2013-07-02","o":6.93,"h":7,"l":6.86,"c":6.9,"v":901900},{"d":"2013-07-03","o":6.94,"h":7.04,"l":6.93,"c":7.01,"v":749300},{"d":"2013-07-05","o":7.13,"h":7.2,"l":7.1,"c":7.2,"v":1088200},{"d":"2013-07-08","o":7.25,"h":7.3,"l":7.23,"c":7.26,"v":1421800},{"d":"2013-07-09","o":7.37,"h":7.39,"l":7.27,"c":7.3,"v":808900},{"d":"2013-07-10","o":7.37,"h":7.47,"l":7.33,"c":7.42,"v":803900},{"d":"2013-07-11","o":7.27,"h":7.27,"l":7.17,"c":7.26,"v":1216400},{"d":"2013-07-12","o":7.24,"h":7.31,"l":7.21,"c":7.31,"v":546000},{"d":"2013-07-15","o":7.31,"h":7.39,"l":7.27,"c":7.36,"v":1040700},{"d":"2013-07-16","o":7.25,"h":7.32,"l":7.22,"c":7.3,"v":798100},{"d":"2013-07-17","o":7.28,"h":7.34,"l":7.22,"c":7.27,"v":698600},{"d":"2013-07-18","o":7.42,"h":7.53,"l":7.42,"c":7.52,"v":818800},{"d":"2013-07-19","o":7.47,"h":7.54,"l":7.44,"c":7.5,"v":539700},{"d":"2013-07-22","o":7.58,"h":7.62,"l":7.56,"c":7.62,"v":894000},{"d":"2013-07-23","o":7.77,"h":7.78,"l":7.69,"c":7.74,"v":1432600},{"d":"2013-07-24","o":7.79,"h":7.81,"l":7.69,"c":7.72,"v":689800},{"d":"2013-07-25","o":7.75,"h":7.84,"l":7.73,"c":7.84,"v":904600},{"d":"2013-07-26","o":7.72,"h":7.82,"l":7.69,"c":7.79,"v":826700},{"d":"2013-07-29","o":7.7,"h":7.72,"l":7.64,"c":7.68,"v":434600},{"d":"2013-07-30","o":7.73,"h":7.76,"l":7.52,"c":7.56,"v":1740200},{"d":"2013-07-31","o":7.67,"h":7.81,"l":7.66,"c":7.73,"v":1213400},{"d":"2013-08-01","o":7.83,"h":7.93,"l":7.81,"c":7.9,"v":954800},{"d":"2013-08-02","o":7.9,"h":7.96,"l":7.9,"c":7.95,"v":952100},{"d":"2013-08-05","o":7.93,"h":7.98,"l":7.89,"c":7.94,"v":846100},{"d":"2013-08-06","o":7.98,"h":8,"l":7.92,"c":7.96,"v":902400},{"d":"2013-08-07","o":7.9,"h":7.94,"l":7.85,"c":7.92,"v":863200},{"d":"2013-08-08","o":7.81,"h":7.82,"l":7.71,"c":7.72,"v":3104700},{"d":"2013-08-09","o":7.74,"h":7.8,"l":7.72,"c":7.75,"v":3229500},{"d":"2013-08-12","o":7.69,"h":7.74,"l":7.68,"c":7.7,"v":569200},{"d":"2013-08-13","o":7.75,"h":7.8,"l":7.72,"c":7.79,"v":938600},{"d":"2013-08-14","o":7.8,"h":7.88,"l":7.79,"c":7.85,"v":3447000},{"d":"2013-08-15","o":7.66,"h":7.71,"l":7.55,"c":7.66,"v":1255400},{"d":"2013-08-16","o":7.58,"h":7.7,"l":7.53,"c":7.65,"v":1380800},{"d":"2013-08-19","o":7.66,"h":7.71,"l":7.57,"c":7.58,"v":958900},{"d":"2013-08-20","o":7.43,"h":7.45,"l":7.33,"c":7.4,"v":1121800},{"d":"2013-08-21","o":7.43,"h":7.49,"l":7.35,"c":7.39,"v":694300},{"d":"2013-08-22","o":7.51,"h":7.57,"l":7.5,"c":7.56,"v":726600},{"d":"2013-08-23","o":7.4,"h":7.49,"l":7.4,"c":7.49,"v":800300},{"d":"2013-08-26","o":7.45,"h":7.47,"l":7.4,"c":7.4,"v":666100},{"d":"2013-08-27","o":7.21,"h":7.25,"l":7.11,"c":7.12,"v":1543200},{"d":"2013-08-28","o":7.14,"h":7.27,"l":7.11,"c":7.24,"v":1103700},{"d":"2013-08-29","o":7.22,"h":7.3,"l":7.22,"c":7.23,"v":1224300},{"d":"2013-08-30","o":7.17,"h":7.17,"l":7.08,"c":7.1,"v":582900},{"d":"2013-09-03","o":7.18,"h":7.26,"l":7.16,"c":7.21,"v":740300},{"d":"2013-09-04","o":7.16,"h":7.3,"l":7.12,"c":7.29,"v":1009200},{"d":"2013-09-05","o":7.3,"h":7.35,"l":7.26,"c":7.35,"v":1080800},{"d":"2013-09-06","o":7.39,"h":7.41,"l":7.26,"c":7.33,"v":826800},{"d":"2013-09-09","o":7.44,"h":7.51,"l":7.42,"c":7.5,"v":522300},{"d":"2013-09-10","o":7.62,"h":7.67,"l":7.6,"c":7.64,"v":1675000},{"d":"2013-09-11","o":7.67,"h":7.76,"l":7.66,"c":7.76,"v":622700},{"d":"2013-09-12","o":7.67,"h":7.69,"l":7.62,"c":7.64,"v":595000},{"d":"2013-09-13","o":7.62,"h":7.66,"l":7.54,"c":7.64,"v":547600},{"d":"2013-09-16","o":7.71,"h":7.72,"l":7.6,"c":7.69,"v":993700},{"d":"2013-09-17","o":7.65,"h":7.7,"l":7.63,"c":7.7,"v":486200},{"d":"2013-09-18","o":7.72,"h":7.92,"l":7.7,"c":7.88,"v":1757500},{"d":"2013-09-19","o":7.58,"h":7.59,"l":7.49,"c":7.49,"v":2475300},{"d":"2013-09-20","o":7.57,"h":7.6,"l":7.51,"c":7.52,"v":1086000},{"d":"2013-09-23","o":7.55,"h":7.56,"l":7.51,"c":7.53,"v":757800},{"d":"2013-09-24","o":7.56,"h":7.58,"l":7.51,"c":7.51,"v":548700},{"d":"2013-09-25","o":7.55,"h":7.61,"l":7.53,"c":7.54,"v":438300},{"d":"2013-09-26","o":7.46,"h":7.5,"l":7.44,"c":7.46,"v":476400},{"d":"2013-09-27","o":7.45,"h":7.5,"l":7.44,"c":7.47,"v":448200},{"d":"2013-09-30","o":7.37,"h":7.44,"l":7.35,"c":7.4,"v":717300},{"d":"2013-10-01","o":7.5,"h":7.62,"l":7.49,"c":7.62,"v":893700},{"d":"2013-10-02","o":7.67,"h":7.69,"l":7.6,"c":7.68,"v":919000},{"d":"2013-10-03","o":7.75,"h":7.77,"l":7.68,"c":7.71,"v":853700},{"d":"2013-10-04","o":7.73,"h":7.76,"l":7.71,"c":7.72,"v":476400},{"d":"2013-10-07","o":7.62,"h":7.67,"l":7.62,"c":7.64,"v":480500},{"d":"2013-10-08","o":7.65,"h":7.67,"l":7.55,"c":7.55,"v":390400},{"d":"2013-10-09","o":7.55,"h":7.55,"l":7.47,"c":7.53,"v":747700},{"d":"2013-10-10","o":7.72,"h":7.76,"l":7.7,"c":7.73,"v":1292300},{"d":"2013-10-11","o":7.73,"h":7.78,"l":7.73,"c":7.78,"v":775100},{"d":"2013-10-14","o":7.76,"h":7.86,"l":7.75,"c":7.86,"v":489400},{"d":"2013-10-15","o":7.86,"h":7.88,"l":7.83,"c":7.84,"v":506700},{"d":"2013-10-16","o":7.86,"h":7.97,"l":7.84,"c":7.94,"v":720500},{"d":"2013-10-17","o":7.97,"h":8.1,"l":7.97,"c":8.08,"v":1149800},{"d":"2013-10-18","o":8.14,"h":8.21,"l":8.11,"c":8.2,"v":715500},{"d":"2013-10-21","o":8.17,"h":8.17,"l":8.07,"c":8.09,"v":845500},{"d":"2013-10-22","o":8.07,"h":8.15,"l":8.06,"c":8.09,"v":761200},{"d":"2013-10-23","o":8.05,"h":8.08,"l":8.02,"c":8.05,"v":476400},{"d":"2013-10-24","o":8.14,"h":8.15,"l":8.1,"c":8.13,"v":414200},{"d":"2013-10-25","o":8.02,"h":8.02,"l":7.94,"c":7.97,"v":856200},{"d":"2013-10-28","o":7.93,"h":7.94,"l":7.86,"c":7.88,"v":781400},{"d":"2013-10-29","o":7.95,"h":7.98,"l":7.94,"c":7.96,"v":714100},{"d":"2013-10-30","o":7.99,"h":8.01,"l":7.89,"c":7.93,"v":1048800},{"d":"2013-10-31","o":7.94,"h":8,"l":7.92,"c":7.96,"v":610700},{"d":"2013-11-01","o":7.79,"h":7.87,"l":7.78,"c":7.86,"v":1045700},{"d":"2013-11-04","o":7.88,"h":7.88,"l":7.82,"c":7.88,"v":490400},{"d":"2013-11-05","o":7.78,"h":7.79,"l":7.72,"c":7.72,"v":766400},{"d":"2013-11-06","o":7.85,"h":7.92,"l":7.83,"c":7.92,"v":1165700},{"d":"2013-11-07","o":7.9,"h":7.96,"l":7.86,"c":7.86,"v":982800},{"d":"2013-11-08","o":7.88,"h":8.14,"l":7.88,"c":8.14,"v":4517700},{"d":"2013-11-11","o":8.18,"h":8.2,"l":8.12,"c":8.18,"v":1180300},{"d":"2013-11-12","o":8.32,"h":8.37,"l":8.25,"c":8.29,"v":1023600},{"d":"2013-11-13","o":8.41,"h":8.56,"l":8.4,"c":8.54,"v":1237400},{"d":"2013-11-14","o":8.47,"h":8.52,"l":8.45,"c":8.5,"v":972700},{"d":"2013-11-15","o":8.49,"h":8.54,"l":8.46,"c":8.53,"v":1476700},{"d":"2013-11-18","o":8.56,"h":8.6,"l":8.51,"c":8.51,"v":1068300},{"d":"2013-11-19","o":8.51,"h":8.56,"l":8.49,"c":8.51,"v":1809700},{"d":"2013-11-20","o":8.56,"h":8.58,"l":8.46,"c":8.49,"v":730500},{"d":"2013-11-21","o":8.73,"h":8.77,"l":8.7,"c":8.75,"v":1307900},{"d":"2013-11-22","o":8.83,"h":8.85,"l":8.77,"c":8.85,"v":1168600},{"d":"2013-11-25","o":8.88,"h":8.9,"l":8.74,"c":8.75,"v":3618800},{"d":"2013-11-26","o":8.88,"h":8.9,"l":8.84,"c":8.86,"v":879700},{"d":"2013-11-27","o":8.91,"h":8.93,"l":8.86,"c":8.89,"v":674800},{"d":"2013-11-29","o":8.91,"h":8.94,"l":8.86,"c":8.88,"v":243400},{"d":"2013-12-02","o":8.83,"h":8.9,"l":8.79,"c":8.8,"v":608300},{"d":"2013-12-03","o":8.8,"h":8.84,"l":8.74,"c":8.76,"v":1014900},{"d":"2013-12-04","o":8.71,"h":8.83,"l":8.69,"c":8.81,"v":1158100},{"d":"2013-12-05","o":8.74,"h":8.74,"l":8.55,"c":8.57,"v":1457900},{"d":"2013-12-06","o":8.69,"h":8.72,"l":8.66,"c":8.72,"v":760200},{"d":"2013-12-09","o":8.71,"h":8.82,"l":8.71,"c":8.79,"v":403200},{"d":"2013-12-10","o":8.88,"h":8.91,"l":8.85,"c":8.87,"v":591400},{"d":"2013-12-11","o":8.89,"h":8.91,"l":8.73,"c":8.75,"v":517200},{"d":"2013-12-12","o":8.68,"h":8.69,"l":8.52,"c":8.58,"v":1395400},{"d":"2013-12-13","o":8.63,"h":8.67,"l":8.58,"c":8.61,"v":673100},{"d":"2013-12-16","o":8.65,"h":8.72,"l":8.63,"c":8.64,"v":661500},{"d":"2013-12-17","o":8.57,"h":8.58,"l":8.49,"c":8.52,"v":565500},{"d":"2013-12-18","o":8.67,"h":8.77,"l":8.54,"c":8.76,"v":1944600},{"d":"2013-12-19","o":8.97,"h":9.02,"l":8.96,"c":8.99,"v":758900},{"d":"2013-12-20","o":9.05,"h":9.08,"l":9.03,"c":9.04,"v":847200},{"d":"2013-12-23","o":9.18,"h":9.27,"l":9.18,"c":9.22,"v":890900},{"d":"2013-12-24","o":9.28,"h":9.29,"l":9.24,"c":9.25,"v":281600},{"d":"2013-12-26","o":9.3,"h":9.36,"l":9.27,"c":9.35,"v":546000},{"d":"2013-12-27","o":9.4,"h":9.44,"l":9.39,"c":9.43,"v":586100},{"d":"2013-12-30","o":9.43,"h":9.48,"l":9.39,"c":9.43,"v":654500},{"d":"2013-12-31","o":9.43,"h":9.5,"l":9.4,"c":9.48,"v":552400},{"d":"2014-01-02","o":9.37,"h":9.4,"l":9.31,"c":9.38,"v":1083800},{"d":"2014-01-03","o":9.39,"h":9.42,"l":9.36,"c":9.36,"v":704600},{"d":"2014-01-06","o":9.42,"h":9.45,"l":9.37,"c":9.38,"v":717700},{"d":"2014-01-07","o":9.26,"h":9.34,"l":9.25,"c":9.3,"v":796800},{"d":"2014-01-08","o":9.43,"h":9.47,"l":9.38,"c":9.46,"v":884300},{"d":"2014-01-09","o":9.4,"h":9.45,"l":9.33,"c":9.43,"v":1139700},{"d":"2014-01-10","o":9.33,"h":9.34,"l":9.19,"c":9.27,"v":1172100},{"d":"2014-01-13","o":9.27,"h":9.32,"l":9.18,"c":9.21,"v":1038500},{"d":"2014-01-14","o":9.24,"h":9.36,"l":9.23,"c":9.36,"v":1093500},{"d":"2014-01-15","o":9.26,"h":9.34,"l":9.23,"c":9.33,"v":1637300},{"d":"2014-01-16","o":9.31,"h":9.33,"l":9.24,"c":9.3,"v":1300600},{"d":"2014-01-17","o":9.19,"h":9.28,"l":9.18,"c":9.22,"v":1209000},{"d":"2014-01-21","o":9.06,"h":9.08,"l":8.97,"c":9.07,"v":1062300},{"d":"2014-01-22","o":9.11,"h":9.16,"l":9.08,"c":9.14,"v":1667600},{"d":"2014-01-23","o":9.3,"h":9.32,"l":9.15,"c":9.18,"v":2705500},{"d":"2014-01-24","o":9.1,"h":9.11,"l":8.83,"c":8.83,"v":1280700},{"d":"2014-01-27","o":8.87,"h":8.89,"l":8.73,"c":8.79,"v":751200},{"d":"2014-01-28","o":8.93,"h":9.01,"l":8.92,"c":9,"v":758000},{"d":"2014-01-29","o":8.79,"h":8.88,"l":8.76,"c":8.78,"v":608700},{"d":"2014-01-30","o":8.81,"h":8.88,"l":8.78,"c":8.84,"v":416600},{"d":"2014-01-31","o":8.66,"h":8.77,"l":8.61,"c":8.67,"v":1023400},{"d":"2014-02-03","o":8.57,"h":8.6,"l":8.37,"c":8.39,"v":1049400},{"d":"2014-02-04","o":8.55,"h":8.58,"l":8.51,"c":8.54,"v":975900},{"d":"2014-02-05","o":8.56,"h":8.61,"l":8.53,"c":8.58,"v":1027500},{"d":"2014-02-06","o":8.72,"h":8.82,"l":8.71,"c":8.81,"v":615900},{"d":"2014-02-07","o":8.87,"h":8.92,"l":8.8,"c":8.9,"v":949600},{"d":"2014-02-10","o":8.85,"h":8.88,"l":8.83,"c":8.87,"v":666700},{"d":"2014-02-11","o":8.96,"h":9.03,"l":8.94,"c":9.02,"v":732700},{"d":"2014-02-12","o":9.03,"h":9.08,"l":9.01,"c":9.06,"v":816100},{"d":"2014-02-13","o":9.03,"h":9.13,"l":9.03,"c":9.12,"v":560200},{"d":"2014-02-14","o":9.17,"h":9.24,"l":9.17,"c":9.23,"v":605300},{"d":"2014-02-18","o":9.34,"h":9.37,"l":9.3,"c":9.33,"v":562900},{"d":"2014-02-19","o":9.26,"h":9.31,"l":9.15,"c":9.18,"v":523700},{"d":"2014-02-20","o":8.65,"h":8.74,"l":8.57,"c":8.73,"v":1486500},{"d":"2014-02-21","o":9.07,"h":9.09,"l":8.97,"c":9.02,"v":972600},{"d":"2014-02-24","o":8.98,"h":9.04,"l":8.94,"c":9.01,"v":662100},{"d":"2014-02-25","o":9.01,"h":9.02,"l":8.93,"c":8.97,"v":457700},{"d":"2014-02-26","o":8.94,"h":8.94,"l":8.87,"c":8.91,"v":371700},{"d":"2014-02-27","o":8.8,"h":8.92,"l":8.77,"c":8.89,"v":308200},{"d":"2014-02-28","o":8.97,"h":9.02,"l":8.91,"c":8.95,"v":447300},{"d":"2014-03-03","o":8.58,"h":8.63,"l":8.51,"c":8.62,"v":2534500},{"d":"2014-03-04","o":8.85,"h":8.96,"l":8.82,"c":8.94,"v":2571900},{"d":"2014-03-05","o":8.95,"h":9.04,"l":8.95,"c":8.97,"v":2314100},{"d":"2014-03-06","o":9.05,"h":9.08,"l":9,"c":9.03,"v":446700},{"d":"2014-03-07","o":8.97,"h":8.97,"l":8.78,"c":8.88,"v":963200},{"d":"2014-03-10","o":8.81,"h":8.86,"l":8.76,"c":8.85,"v":1398300},{"d":"2014-03-11","o":8.79,"h":8.85,"l":8.77,"c":8.81,"v":1826000},{"d":"2014-03-12","o":8.75,"h":8.9,"l":8.71,"c":8.87,"v":1744300},{"d":"2014-03-13","o":8.98,"h":9,"l":8.75,"c":8.77,"v":1081200},{"d":"2014-03-14","o":8.79,"h":8.85,"l":8.72,"c":8.72,"v":907100},{"d":"2014-03-17","o":8.83,"h":8.88,"l":8.78,"c":8.8,"v":578600},{"d":"2014-03-18","o":8.8,"h":8.88,"l":8.78,"c":8.86,"v":738000},{"d":"2014-03-19","o":8.87,"h":8.87,"l":8.62,"c":8.68,"v":1024400},{"d":"2014-03-20","o":8.92,"h":9.01,"l":8.9,"c":9,"v":1212500},{"d":"2014-03-21","o":8.99,"h":9.01,"l":8.84,"c":8.88,"v":708600},{"d":"2014-03-24","o":8.94,"h":8.94,"l":8.8,"c":8.89,"v":486300},{"d":"2014-03-25","o":8.92,"h":9,"l":8.88,"c":8.99,"v":1005300},{"d":"2014-03-26","o":9.09,"h":9.1,"l":8.95,"c":8.97,"v":875400},{"d":"2014-03-27","o":9.07,"h":9.1,"l":9.03,"c":9.08,"v":765600},{"d":"2014-03-28","o":9,"h":9.09,"l":8.97,"c":8.99,"v":3324800},{"d":"2014-03-31","o":9.16,"h":9.2,"l":9.13,"c":9.2,"v":3090300},{"d":"2014-04-01","o":9.28,"h":9.32,"l":9.24,"c":9.31,"v":517500},{"d":"2014-04-02","o":9.31,"h":9.34,"l":9.26,"c":9.32,"v":1063100},{"d":"2014-04-03","o":9.23,"h":9.27,"l":9.19,"c":9.24,"v":424200},{"d":"2014-04-04","o":9.25,"h":9.27,"l":9.11,"c":9.12,"v":783700},{"d":"2014-04-07","o":9.11,"h":9.11,"l":8.99,"c":9.02,"v":1652700},{"d":"2014-04-08","o":8.99,"h":9.04,"l":8.96,"c":8.99,"v":551100},{"d":"2014-04-09","o":9.05,"h":9.12,"l":9.01,"c":9.1,"v":572400},{"d":"2014-04-10","o":9.04,"h":9.09,"l":8.87,"c":8.87,"v":806900},{"d":"2014-04-11","o":8.75,"h":8.83,"l":8.69,"c":8.7,"v":826400},{"d":"2014-04-14","o":8.66,"h":8.69,"l":8.58,"c":8.65,"v":1063400},{"d":"2014-04-15","o":8.61,"h":8.63,"l":8.43,"c":8.56,"v":819500},{"d":"2014-04-16","o":8.62,"h":8.71,"l":8.6,"c":8.71,"v":545400},{"d":"2014-04-17","o":8.72,"h":8.86,"l":8.72,"c":8.82,"v":462700},{"d":"2014-04-21","o":8.84,"h":8.86,"l":8.77,"c":8.8,"v":296100},{"d":"2014-04-22","o":8.88,"h":8.95,"l":8.85,"c":8.95,"v":2621000},{"d":"2014-04-23","o":8.95,"h":8.97,"l":8.88,"c":8.97,"v":1466600},{"d":"2014-04-24","o":8.93,"h":8.97,"l":8.8,"c":8.97,"v":1848200},{"d":"2014-04-25","o":8.85,"h":8.93,"l":8.81,"c":8.92,"v":1719900},{"d":"2014-04-28","o":8.87,"h":8.93,"l":8.81,"c":8.88,"v":1801700},{"d":"2014-04-29","o":8.97,"h":9.1,"l":8.97,"c":9.1,"v":2942600},{"d":"2014-04-30","o":8.97,"h":9.24,"l":8.97,"c":9.22,"v":1741200},{"d":"2014-05-01","o":9.2,"h":9.26,"l":9.12,"c":9.14,"v":1688400},{"d":"2014-05-02","o":9.14,"h":9.19,"l":9.12,"c":9.16,"v":790500},{"d":"2014-05-05","o":8.97,"h":9.11,"l":8.94,"c":9.09,"v":1286200},{"d":"2014-05-06","o":9.03,"h":9.13,"l":9,"c":9.04,"v":847400},{"d":"2014-05-07","o":8.99,"h":9.01,"l":8.92,"c":8.99,"v":838600},{"d":"2014-05-08","o":9,"h":9.1,"l":8.98,"c":9.02,"v":2198300},{"d":"2014-05-09","o":8.93,"h":8.96,"l":8.88,"c":8.92,"v":696200},{"d":"2014-05-12","o":8.96,"h":8.99,"l":8.94,"c":8.98,"v":480200},{"d":"2014-05-13","o":8.97,"h":8.97,"l":8.89,"c":8.9,"v":949400},{"d":"2014-05-14","o":8.86,"h":8.88,"l":8.7,"c":8.7,"v":1324100},{"d":"2014-05-15","o":8.65,"h":8.66,"l":8.5,"c":8.65,"v":1355800},{"d":"2014-05-16","o":8.49,"h":8.5,"l":8.38,"c":8.44,"v":1613900},{"d":"2014-05-19","o":8.42,"h":8.57,"l":8.42,"c":8.55,"v":1860700},{"d":"2014-05-20","o":8.66,"h":8.68,"l":8.59,"c":8.61,"v":1785300},{"d":"2014-05-21","o":8.66,"h":8.78,"l":8.65,"c":8.77,"v":1487500},{"d":"2014-05-22","o":8.52,"h":8.58,"l":8.5,"c":8.57,"v":1172900},{"d":"2014-05-23","o":8.57,"h":8.64,"l":8.55,"c":8.63,"v":1028700},{"d":"2014-05-27","o":8.7,"h":8.71,"l":8.66,"c":8.69,"v":1085500},{"d":"2014-05-28","o":8.71,"h":8.74,"l":8.7,"c":8.71,"v":760000},{"d":"2014-05-29","o":8.71,"h":8.74,"l":8.68,"c":8.73,"v":523700},{"d":"2014-05-30","o":8.71,"h":8.76,"l":8.68,"c":8.71,"v":1517500},{"d":"2014-06-02","o":8.75,"h":8.76,"l":8.7,"c":8.73,"v":903400},{"d":"2014-06-03","o":8.73,"h":8.76,"l":8.71,"c":8.75,"v":587600},{"d":"2014-06-04","o":8.76,"h":8.89,"l":8.75,"c":8.89,"v":825100},{"d":"2014-06-05","o":8.92,"h":8.98,"l":8.88,"c":8.97,"v":896300},{"d":"2014-06-06","o":8.97,"h":9.01,"l":8.93,"c":9.01,"v":719700},{"d":"2014-06-09","o":8.95,"h":9,"l":8.93,"c":8.97,"v":590700},{"d":"2014-06-10","o":8.89,"h":8.94,"l":8.86,"c":8.92,"v":587200},{"d":"2014-06-11","o":8.87,"h":8.9,"l":8.83,"c":8.87,"v":520500},{"d":"2014-06-12","o":8.8,"h":8.82,"l":8.73,"c":8.73,"v":856000},{"d":"2014-06-13","o":8.71,"h":8.74,"l":8.68,"c":8.72,"v":1276200},{"d":"2014-06-16","o":8.67,"h":8.73,"l":8.66,"c":8.69,"v":601600},{"d":"2014-06-17","o":8.68,"h":8.81,"l":8.66,"c":8.79,"v":527800},{"d":"2014-06-18","o":9.03,"h":9.08,"l":8.97,"c":9.07,"v":2502300},{"d":"2014-06-19","o":9.04,"h":9.07,"l":8.98,"c":8.99,"v":550900},{"d":"2014-06-20","o":8.99,"h":9.03,"l":8.93,"c":8.97,"v":789400},{"d":"2014-06-23","o":8.88,"h":8.88,"l":8.84,"c":8.87,"v":359700},{"d":"2014-06-24","o":8.88,"h":8.91,"l":8.81,"c":8.81,"v":748800},{"d":"2014-06-25","o":8.74,"h":8.84,"l":8.71,"c":8.8,"v":644200},{"d":"2014-06-26","o":8.7,"h":8.75,"l":8.63,"c":8.73,"v":935000},{"d":"2014-06-27","o":8.7,"h":8.72,"l":8.67,"c":8.71,"v":488300},{"d":"2014-06-30","o":8.71,"h":8.78,"l":8.7,"c":8.77,"v":1042500},{"d":"2014-07-01","o":8.79,"h":8.85,"l":8.78,"c":8.82,"v":992500},{"d":"2014-07-02","o":8.81,"h":8.84,"l":8.77,"c":8.77,"v":1001900},{"d":"2014-07-03","o":8.92,"h":9.05,"l":8.92,"c":9.02,"v":830900},{"d":"2014-07-07","o":8.86,"h":8.9,"l":8.82,"c":8.89,"v":1176300},{"d":"2014-07-08","o":8.81,"h":8.81,"l":8.72,"c":8.76,"v":1086400},{"d":"2014-07-09","o":8.76,"h":8.81,"l":8.74,"c":8.8,"v":468900},{"d":"2014-07-10","o":8.65,"h":8.74,"l":8.6,"c":8.72,"v":571400},{"d":"2014-07-11","o":8.6,"h":8.69,"l":8.58,"c":8.67,"v":559200},{"d":"2014-07-14","o":8.72,"h":8.77,"l":8.7,"c":8.73,"v":521300},{"d":"2014-07-15","o":8.66,"h":8.71,"l":8.58,"c":8.65,"v":794900},{"d":"2014-07-16","o":8.75,"h":8.75,"l":8.71,"c":8.72,"v":556900},{"d":"2014-07-17","o":8.6,"h":8.67,"l":8.48,"c":8.49,"v":894900},{"d":"2014-07-18","o":8.52,"h":8.58,"l":8.5,"c":8.57,"v":503700},{"d":"2014-07-21","o":8.48,"h":8.48,"l":8.44,"c":8.44,"v":628400},{"d":"2014-07-22","o":8.37,"h":8.39,"l":8.34,"c":8.37,"v":916300},{"d":"2014-07-23","o":8.35,"h":8.36,"l":8.29,"c":8.3,"v":646100},{"d":"2014-07-24","o":8.42,"h":8.46,"l":8.4,"c":8.42,"v":759900},{"d":"2014-07-25","o":8.43,"h":8.44,"l":8.35,"c":8.37,"v":751200},{"d":"2014-07-28","o":8.36,"h":8.38,"l":8.3,"c":8.35,"v":1453700},{"d":"2014-07-29","o":8.32,"h":8.33,"l":8.27,"c":8.28,"v":853200},{"d":"2014-07-30","o":8.37,"h":8.38,"l":8.28,"c":8.34,"v":1106100},{"d":"2014-07-31","o":8.24,"h":8.28,"l":8.1,"c":8.12,"v":1195600},{"d":"2014-08-01","o":8.2,"h":8.24,"l":8.13,"c":8.17,"v":1324700},{"d":"2014-08-04","o":8.14,"h":8.15,"l":8.04,"c":8.13,"v":692000},{"d":"2014-08-05","o":8.16,"h":8.17,"l":7.99,"c":8.02,"v":1224100},{"d":"2014-08-06","o":7.97,"h":8.02,"l":7.95,"c":7.99,"v":1874500},{"d":"2014-08-07","o":7.95,"h":7.97,"l":7.79,"c":7.8,"v":903300},{"d":"2014-08-08","o":7.81,"h":7.89,"l":7.77,"c":7.88,"v":611900},{"d":"2014-08-11","o":7.93,"h":8,"l":7.92,"c":7.95,"v":576000},{"d":"2014-08-12","o":7.95,"h":7.99,"l":7.93,"c":7.95,"v":333800},{"d":"2014-08-13","o":7.96,"h":8.01,"l":7.94,"c":7.96,"v":486200},{"d":"2014-08-14","o":7.81,"h":7.83,"l":7.71,"c":7.74,"v":1303900},{"d":"2014-08-15","o":7.84,"h":7.89,"l":7.74,"c":7.83,"v":980200},{"d":"2014-08-18","o":7.79,"h":7.82,"l":7.76,"c":7.81,"v":1193500},{"d":"2014-08-19","o":7.82,"h":7.85,"l":7.79,"c":7.84,"v":1307500},{"d":"2014-08-20","o":7.8,"h":7.83,"l":7.78,"c":7.81,"v":1049100},{"d":"2014-08-21","o":7.62,"h":7.74,"l":7.6,"c":7.72,"v":1016100},{"d":"2014-08-22","o":7.7,"h":7.72,"l":7.65,"c":7.68,"v":725500},{"d":"2014-08-25","o":7.71,"h":7.74,"l":7.68,"c":7.73,"v":1145500},{"d":"2014-08-26","o":7.88,"h":7.97,"l":7.85,"c":7.91,"v":1272500},{"d":"2014-08-27","o":7.98,"h":8,"l":7.95,"c":8,"v":874200},{"d":"2014-08-28","o":7.89,"h":7.94,"l":7.87,"c":7.93,"v":739300},{"d":"2014-08-29","o":7.95,"h":7.95,"l":7.9,"c":7.93,"v":608900},{"d":"2014-09-02","o":7.99,"h":8.06,"l":7.98,"c":8.06,"v":875300},{"d":"2014-09-03","o":8.28,"h":8.32,"l":8.25,"c":8.25,"v":1181400},{"d":"2014-09-04","o":8.29,"h":8.33,"l":8.17,"c":8.2,"v":865700},{"d":"2014-09-05","o":8.27,"h":8.29,"l":8.22,"c":8.29,"v":593500},{"d":"2014-09-08","o":8.29,"h":8.3,"l":8.22,"c":8.23,"v":545200},{"d":"2014-09-09","o":8.26,"h":8.27,"l":8.21,"c":8.22,"v":992100},{"d":"2014-09-10","o":8.25,"h":8.3,"l":8.24,"c":8.3,"v":631200},{"d":"2014-09-11","o":8.25,"h":8.26,"l":8.2,"c":8.22,"v":562000},{"d":"2014-09-12","o":8.25,"h":8.32,"l":8.25,"c":8.29,"v":833500},{"d":"2014-09-15","o":8.39,"h":8.44,"l":8.37,"c":8.42,"v":1231700},{"d":"2014-09-16","o":8.43,"h":8.5,"l":8.42,"c":8.46,"v":1391300},{"d":"2014-09-17","o":8.48,"h":8.5,"l":8.4,"c":8.41,"v":903100},{"d":"2014-09-18","o":8.51,"h":8.57,"l":8.5,"c":8.52,"v":995500},{"d":"2014-09-19","o":8.57,"h":8.59,"l":8.48,"c":8.52,"v":1068000},{"d":"2014-09-22","o":8.54,"h":8.55,"l":8.49,"c":8.52,"v":762400},{"d":"2014-09-23","o":8.54,"h":8.59,"l":8.49,"c":8.5,"v":929300},{"d":"2014-09-24","o":8.41,"h":8.48,"l":8.4,"c":8.47,"v":704800},{"d":"2014-09-25","o":8.46,"h":8.48,"l":8.35,"c":8.37,"v":690300},{"d":"2014-09-26","o":8.36,"h":8.41,"l":8.32,"c":8.38,"v":494400},{"d":"2014-09-29","o":8.35,"h":8.38,"l":8.31,"c":8.34,"v":687900},{"d":"2014-09-30","o":8.26,"h":8.29,"l":8.2,"c":8.22,"v":640500},{"d":"2014-10-01","o":8.3,"h":8.32,"l":8.15,"c":8.18,"v":816200},{"d":"2014-10-02","o":8.15,"h":8.15,"l":8,"c":8.1,"v":1126500},{"d":"2014-10-03","o":8.1,"h":8.15,"l":8.09,"c":8.13,"v":1010800},{"d":"2014-10-06","o":8.2,"h":8.21,"l":8.14,"c":8.18,"v":514100},{"d":"2014-10-07","o":8.13,"h":8.13,"l":8,"c":8.01,"v":710700},{"d":"2014-10-08","o":8.05,"h":8.15,"l":7.97,"c":8.14,"v":870200},{"d":"2014-10-09","o":8.04,"h":8.07,"l":7.85,"c":7.87,"v":798200},{"d":"2014-10-10","o":7.86,"h":7.91,"l":7.73,"c":7.73,"v":734500},{"d":"2014-10-13","o":7.87,"h":7.91,"l":7.76,"c":7.77,"v":897000},{"d":"2014-10-14","o":7.82,"h":7.9,"l":7.8,"c":7.8,"v":844200},{"d":"2014-10-15","o":7.69,"h":7.71,"l":7.48,"c":7.68,"v":1808800},{"d":"2014-10-16","o":7.43,"h":7.57,"l":7.41,"c":7.48,"v":1481000},{"d":"2014-10-17","o":7.7,"h":7.71,"l":7.64,"c":7.68,"v":821900},{"d":"2014-10-20","o":7.65,"h":7.71,"l":7.63,"c":7.71,"v":862400},{"d":"2014-10-21","o":7.83,"h":7.86,"l":7.77,"c":7.84,"v":962400},{"d":"2014-10-22","o":7.78,"h":7.85,"l":7.72,"c":7.73,"v":1133200},{"d":"2014-10-23","o":7.88,"h":7.89,"l":7.82,"c":7.84,"v":660000},{"d":"2014-10-24","o":7.88,"h":7.92,"l":7.85,"c":7.92,"v":531000},{"d":"2014-10-27","o":7.86,"h":7.93,"l":7.81,"c":7.86,"v":650500},{"d":"2014-10-28","o":8,"h":8.04,"l":7.98,"c":8.03,"v":495700},{"d":"2014-10-29","o":8,"h":8.05,"l":7.9,"c":7.94,"v":934500},{"d":"2014-10-30","o":7.92,"h":8.05,"l":7.92,"c":8.03,"v":476600},{"d":"2014-10-31","o":8.08,"h":8.18,"l":8.07,"c":8.17,"v":701500},{"d":"2014-11-03","o":8.1,"h":8.11,"l":8.03,"c":8.06,"v":648300},{"d":"2014-11-04","o":8.07,"h":8.11,"l":8.03,"c":8.08,"v":560300},{"d":"2014-11-05","o":8.14,"h":8.17,"l":8.1,"c":8.14,"v":626800},{"d":"2014-11-06","o":8.19,"h":8.26,"l":8.12,"c":8.14,"v":737300},{"d":"2014-11-07","o":8.16,"h":8.2,"l":8.11,"c":8.19,"v":701100},{"d":"2014-11-10","o":8.25,"h":8.28,"l":8.22,"c":8.27,"v":994500},{"d":"2014-11-11","o":8.3,"h":8.31,"l":8.23,"c":8.26,"v":953400},{"d":"2014-11-12","o":8.11,"h":8.15,"l":8.09,"c":8.14,"v":398800},{"d":"2014-11-13","o":7.54,"h":7.76,"l":7.52,"c":7.64,"v":1879900},{"d":"2014-11-14","o":7.56,"h":7.67,"l":7.55,"c":7.65,"v":973300},{"d":"2014-11-17","o":7.59,"h":7.64,"l":7.57,"c":7.6,"v":1323000},{"d":"2014-11-18","o":7.76,"h":7.84,"l":7.75,"c":7.8,"v":973500},{"d":"2014-11-19","o":7.81,"h":7.83,"l":7.75,"c":7.76,"v":767700},{"d":"2014-11-20","o":7.62,"h":7.65,"l":7.58,"c":7.62,"v":795500},{"d":"2014-11-21","o":7.68,"h":7.69,"l":7.6,"c":7.63,"v":661400},{"d":"2014-11-24","o":7.76,"h":7.83,"l":7.74,"c":7.82,"v":826100},{"d":"2014-11-25","o":7.88,"h":7.92,"l":7.86,"c":7.87,"v":920100},{"d":"2014-11-26","o":7.88,"h":7.91,"l":7.86,"c":7.89,"v":1319900},{"d":"2014-11-28","o":7.88,"h":7.9,"l":7.84,"c":7.85,"v":541500},{"d":"2014-12-01","o":7.81,"h":7.82,"l":7.73,"c":7.76,"v":771900},{"d":"2014-12-02","o":7.85,"h":7.86,"l":7.78,"c":7.81,"v":883900},{"d":"2014-12-03","o":7.76,"h":7.79,"l":7.73,"c":7.76,"v":493300},{"d":"2014-12-04","o":7.76,"h":7.79,"l":7.69,"c":7.74,"v":1223400},{"d":"2014-12-05","o":7.85,"h":7.92,"l":7.85,"c":7.9,"v":1120500},{"d":"2014-12-08","o":7.78,"h":7.81,"l":7.73,"c":7.75,"v":660000},{"d":"2014-12-09","o":7.64,"h":7.68,"l":7.6,"c":7.65,"v":708200},{"d":"2014-12-10","o":7.57,"h":7.61,"l":7.48,"c":7.5,"v":1249800},{"d":"2014-12-11","o":7.56,"h":7.62,"l":7.52,"c":7.52,"v":784700},{"d":"2014-12-12","o":7.54,"h":7.58,"l":7.41,"c":7.42,"v":1284500},{"d":"2014-12-15","o":7.44,"h":7.45,"l":7.22,"c":7.27,"v":1184300},{"d":"2014-12-16","o":7.32,"h":7.59,"l":7.32,"c":7.44,"v":1305400},{"d":"2014-12-17","o":7.38,"h":7.56,"l":7.38,"c":7.5,"v":1308700},{"d":"2014-12-18","o":7.57,"h":7.67,"l":7.55,"c":7.67,"v":1052200},{"d":"2014-12-19","o":7.62,"h":7.67,"l":7.58,"c":7.63,"v":1007000},{"d":"2014-12-22","o":7.64,"h":7.66,"l":7.6,"c":7.65,"v":715300},{"d":"2014-12-23","o":7.67,"h":7.7,"l":7.64,"c":7.67,"v":785000},{"d":"2014-12-24","o":7.66,"h":7.68,"l":7.56,"c":7.63,"v":637300},{"d":"2014-12-26","o":7.62,"h":7.67,"l":7.61,"c":7.65,"v":347500},{"d":"2014-12-29","o":7.61,"h":7.64,"l":7.57,"c":7.6,"v":610900},{"d":"2014-12-30","o":7.59,"h":7.62,"l":7.52,"c":7.54,"v":858800},{"d":"2014-12-31","o":7.57,"h":7.63,"l":7.5,"c":7.5,"v":506900},{"d":"2015-01-02","o":7.51,"h":7.53,"l":7.41,"c":7.45,"v":547300},{"d":"2015-01-05","o":7.32,"h":7.35,"l":7.18,"c":7.22,"v":792600},{"d":"2015-01-06","o":7.14,"h":7.2,"l":7.04,"c":7.06,"v":1009800},{"d":"2015-01-07","o":7.11,"h":7.16,"l":7.05,"c":7.13,"v":2468500},{"d":"2015-01-08","o":7.19,"h":7.3,"l":7.17,"c":7.26,"v":841700},{"d":"2015-01-09","o":7.19,"h":7.2,"l":7.06,"c":7.11,"v":632600},{"d":"2015-01-12","o":7.13,"h":7.14,"l":7.03,"c":7.07,"v":614200},{"d":"2015-01-13","o":7.19,"h":7.25,"l":7.05,"c":7.11,"v":1051200},{"d":"2015-01-14","o":7.09,"h":7.13,"l":7.01,"c":7.09,"v":798200},{"d":"2015-01-15","o":7.12,"h":7.14,"l":6.99,"c":7.02,"v":1163900},{"d":"2015-01-16","o":7,"h":7.09,"l":6.98,"c":7.09,"v":924100},{"d":"2015-01-20","o":7.27,"h":7.29,"l":7.14,"c":7.18,"v":2236800},{"d":"2015-01-21","o":7.12,"h":7.18,"l":7.1,"c":7.18,"v":940100},{"d":"2015-01-22","o":7.2,"h":7.27,"l":7.14,"c":7.24,"v":1044400},{"d":"2015-01-23","o":7.02,"h":7.09,"l":7.01,"c":7.01,"v":1225400},{"d":"2015-01-26","o":7.05,"h":7.14,"l":7.03,"c":7.09,"v":906600},{"d":"2015-01-27","o":7.08,"h":7.15,"l":7.06,"c":7.1,"v":983600},{"d":"2015-01-28","o":7.14,"h":7.15,"l":6.97,"c":6.97,"v":1024800},{"d":"2015-01-29","o":7.14,"h":7.22,"l":7.12,"c":7.21,"v":1039500},{"d":"2015-01-30","o":7.18,"h":7.23,"l":7.12,"c":7.14,"v":859800},{"d":"2015-02-02","o":7.2,"h":7.33,"l":7.19,"c":7.32,"v":1468400},{"d":"2015-02-03","o":7.47,"h":7.58,"l":7.47,"c":7.58,"v":974200},{"d":"2015-02-04","o":7.39,"h":7.5,"l":7.39,"c":7.4,"v":1865000},{"d":"2015-02-05","o":7.44,"h":7.49,"l":7.41,"c":7.48,"v":711100},{"d":"2015-02-06","o":7.47,"h":7.51,"l":7.39,"c":7.41,"v":801100},{"d":"2015-02-09","o":7.33,"h":7.41,"l":7.32,"c":7.39,"v":893900},{"d":"2015-02-10","o":7.44,"h":7.47,"l":7.38,"c":7.45,"v":633300},{"d":"2015-02-11","o":7.42,"h":7.45,"l":7.4,"c":7.43,"v":946300},{"d":"2015-02-12","o":7.54,"h":7.64,"l":7.53,"c":7.63,"v":1114200},{"d":"2015-02-13","o":7.55,"h":7.6,"l":7.52,"c":7.55,"v":893000},{"d":"2015-02-17","o":7.52,"h":7.55,"l":7.43,"c":7.52,"v":1322200},{"d":"2015-02-18","o":7.52,"h":7.62,"l":7.51,"c":7.58,"v":910600},{"d":"2015-02-19","o":7.5,"h":7.62,"l":7.47,"c":7.57,"v":1059600},{"d":"2015-02-20","o":7.52,"h":7.78,"l":7.52,"c":7.74,"v":1972000},{"d":"2015-02-23","o":7.73,"h":7.78,"l":7.71,"c":7.74,"v":1032600},{"d":"2015-02-24","o":7.73,"h":7.82,"l":7.73,"c":7.81,"v":1190800},{"d":"2015-02-25","o":7.83,"h":7.86,"l":7.78,"c":7.85,"v":1493000},{"d":"2015-02-26","o":7.76,"h":7.81,"l":7.75,"c":7.75,"v":981200},{"d":"2015-02-27","o":7.78,"h":7.82,"l":7.77,"c":7.78,"v":608400},{"d":"2015-03-02","o":7.75,"h":7.79,"l":7.7,"c":7.77,"v":872700},{"d":"2015-03-03","o":7.67,"h":7.69,"l":7.62,"c":7.65,"v":739100},{"d":"2015-03-04","o":7.59,"h":7.63,"l":7.54,"c":7.61,"v":953900},{"d":"2015-03-05","o":7.67,"h":7.7,"l":7.64,"c":7.69,"v":686800},{"d":"2015-03-06","o":7.76,"h":8,"l":7.76,"c":7.94,"v":1602700},{"d":"2015-03-09","o":7.87,"h":7.89,"l":7.83,"c":7.87,"v":1022400},{"d":"2015-03-10","o":7.67,"h":7.71,"l":7.61,"c":7.64,"v":1324100},{"d":"2015-03-11","o":7.79,"h":8,"l":7.78,"c":7.94,"v":1554700},{"d":"2015-03-12","o":7.99,"h":8.04,"l":7.95,"c":8.03,"v":743200},{"d":"2015-03-13","o":7.99,"h":8.01,"l":7.94,"c":7.99,"v":1412100},{"d":"2015-03-16","o":8.09,"h":8.17,"l":8.09,"c":8.13,"v":1727300},{"d":"2015-03-17","o":8.06,"h":8.1,"l":8.04,"c":8.09,"v":2461800},{"d":"2015-03-18","o":8.09,"h":8.31,"l":8.06,"c":8.25,"v":3433400},{"d":"2015-03-19","o":8.02,"h":8.1,"l":8,"c":8.07,"v":2485000},{"d":"2015-03-20","o":8.21,"h":8.29,"l":8.14,"c":8.23,"v":1220600},{"d":"2015-03-23","o":8.21,"h":8.27,"l":8.2,"c":8.24,"v":1618700},{"d":"2015-03-24","o":8.3,"h":8.34,"l":8.26,"c":8.32,"v":2452400},{"d":"2015-03-25","o":8.32,"h":8.35,"l":8.16,"c":8.16,"v":3343700},{"d":"2015-03-26","o":7.97,"h":8,"l":7.88,"c":7.95,"v":1528900},{"d":"2015-03-27","o":7.88,"h":7.99,"l":7.87,"c":7.99,"v":896300},{"d":"2015-03-30","o":8.05,"h":8.11,"l":8.03,"c":8.07,"v":506600},{"d":"2015-03-31","o":7.91,"h":7.99,"l":7.89,"c":7.93,"v":842900},{"d":"2015-04-01","o":8.02,"h":8.04,"l":7.94,"c":7.98,"v":759300},{"d":"2015-04-02","o":8.08,"h":8.12,"l":8.06,"c":8.12,"v":806600},{"d":"2015-04-06","o":8.11,"h":8.22,"l":8.11,"c":8.16,"v":602500},{"d":"2015-04-07","o":8.16,"h":8.23,"l":8.1,"c":8.11,"v":736100},{"d":"2015-04-08","o":8.17,"h":8.18,"l":8.06,"c":8.08,"v":536300},{"d":"2015-04-09","o":8.07,"h":8.09,"l":8.01,"c":8.06,"v":780300},{"d":"2015-04-10","o":8.07,"h":8.09,"l":8.01,"c":8.04,"v":561200},{"d":"2015-04-13","o":8.07,"h":8.1,"l":8.03,"c":8.03,"v":1130600},{"d":"2015-04-14","o":8.04,"h":8.06,"l":8.01,"c":8.04,"v":543900},{"d":"2015-04-15","o":8.14,"h":8.17,"l":8.05,"c":8.1,"v":842500},{"d":"2015-04-16","o":8.06,"h":8.11,"l":7.99,"c":8.06,"v":701800},{"d":"2015-04-17","o":7.9,"h":7.93,"l":7.84,"c":7.91,"v":776200},{"d":"2015-04-20","o":7.76,"h":7.87,"l":7.75,"c":7.82,"v":1110900},{"d":"2015-04-21","o":7.83,"h":7.84,"l":7.72,"c":7.75,"v":1007000},{"d":"2015-04-22","o":7.76,"h":7.78,"l":7.67,"c":7.76,"v":829600},{"d":"2015-04-23","o":7.7,"h":7.82,"l":7.69,"c":7.79,"v":579000},{"d":"2015-04-24","o":7.72,"h":7.74,"l":7.64,"c":7.73,"v":932800},{"d":"2015-04-27","o":7.82,"h":7.89,"l":7.82,"c":7.83,"v":1062600},{"d":"2015-04-28","o":7.77,"h":7.81,"l":7.73,"c":7.8,"v":1256600},{"d":"2015-04-29","o":7.75,"h":7.82,"l":7.72,"c":7.76,"v":1095700},{"d":"2015-04-30","o":7.89,"h":7.95,"l":7.85,"c":7.88,"v":1349400},{"d":"2015-05-01","o":7.9,"h":7.95,"l":7.87,"c":7.94,"v":818300},{"d":"2015-05-04","o":7.96,"h":7.99,"l":7.93,"c":7.94,"v":633900},{"d":"2015-05-05","o":7.78,"h":7.78,"l":7.66,"c":7.68,"v":1328400},{"d":"2015-05-06","o":7.85,"h":7.94,"l":7.82,"c":7.86,"v":1081800},{"d":"2015-05-07","o":7.98,"h":8,"l":7.92,"c":7.94,"v":1545200},{"d":"2015-05-08","o":7.94,"h":7.95,"l":7.81,"c":7.93,"v":2111200},{"d":"2015-05-11","o":8.02,"h":8.13,"l":8.02,"c":8.1,"v":1656700},{"d":"2015-05-12","o":8.04,"h":8.08,"l":8,"c":8,"v":951400},{"d":"2015-05-13","o":7.88,"h":7.92,"l":7.85,"c":7.87,"v":1064200},{"d":"2015-05-14","o":8.03,"h":8.08,"l":8.02,"c":8.06,"v":731300},{"d":"2015-05-15","o":8.11,"h":8.16,"l":8.1,"c":8.15,"v":781700},{"d":"2015-05-18","o":8.03,"h":8.07,"l":7.97,"c":8.03,"v":511700},{"d":"2015-05-19","o":8.08,"h":8.14,"l":8.08,"c":8.11,"v":627400},{"d":"2015-05-20","o":8.08,"h":8.13,"l":8.06,"c":8.11,"v":516000},{"d":"2015-05-21","o":7.92,"h":8.09,"l":7.91,"c":8.05,"v":1691800},{"d":"2015-05-22","o":8.01,"h":8.01,"l":7.94,"c":7.94,"v":802600},{"d":"2015-05-26","o":7.84,"h":7.85,"l":7.73,"c":7.77,"v":1333500},{"d":"2015-05-27","o":7.74,"h":7.92,"l":7.74,"c":7.88,"v":879100},{"d":"2015-05-28","o":7.71,"h":7.76,"l":7.65,"c":7.75,"v":2197300},{"d":"2015-05-29","o":7.7,"h":7.71,"l":7.6,"c":7.67,"v":698500},{"d":"2015-06-01","o":7.54,"h":7.56,"l":7.47,"c":7.53,"v":1073300},{"d":"2015-06-02","o":7.62,"h":7.7,"l":7.62,"c":7.66,"v":608100},{"d":"2015-06-03","o":7.68,"h":7.8,"l":7.67,"c":7.76,"v":426500},{"d":"2015-06-04","o":7.66,"h":7.76,"l":7.63,"c":7.65,"v":622100},{"d":"2015-06-05","o":7.54,"h":7.66,"l":7.5,"c":7.6,"v":690300},{"d":"2015-06-08","o":7.49,"h":7.52,"l":7.45,"c":7.49,"v":857300},{"d":"2015-06-09","o":7.41,"h":7.45,"l":7.36,"c":7.42,"v":715600},{"d":"2015-06-10","o":7.53,"h":7.66,"l":7.52,"c":7.63,"v":801000},{"d":"2015-06-11","o":7.52,"h":7.55,"l":7.43,"c":7.52,"v":1695000},{"d":"2015-06-12","o":7.33,"h":7.39,"l":7.26,"c":7.39,"v":1275100},{"d":"2015-06-15","o":7.25,"h":7.34,"l":7.24,"c":7.31,"v":1279500},{"d":"2015-06-16","o":7.33,"h":7.39,"l":7.31,"c":7.35,"v":620800},{"d":"2015-06-17","o":7.37,"h":7.41,"l":7.31,"c":7.34,"v":1056600},{"d":"2015-06-18","o":7.43,"h":7.56,"l":7.41,"c":7.45,"v":930800},{"d":"2015-06-19","o":7.44,"h":7.45,"l":7.39,"c":7.4,"v":540300},{"d":"2015-06-22","o":7.57,"h":7.7,"l":7.57,"c":7.63,"v":1070000},{"d":"2015-06-23","o":7.62,"h":7.65,"l":7.58,"c":7.61,"v":697400},{"d":"2015-06-24","o":7.6,"h":7.64,"l":7.57,"c":7.57,"v":627300},{"d":"2015-06-25","o":7.64,"h":7.65,"l":7.58,"c":7.58,"v":739400},{"d":"2015-06-26","o":7.68,"h":7.71,"l":7.61,"c":7.63,"v":692300},{"d":"2015-06-29","o":7.45,"h":7.49,"l":7.32,"c":7.33,"v":1123800},{"d":"2015-06-30","o":7.51,"h":7.51,"l":7.35,"c":7.4,"v":1291100},{"d":"2015-07-01","o":7.48,"h":7.49,"l":7.38,"c":7.43,"v":1274400},{"d":"2015-07-02","o":7.4,"h":7.42,"l":7.33,"c":7.38,"v":879200},{"d":"2015-07-06","o":7.16,"h":7.24,"l":7.12,"c":7.15,"v":1059800},{"d":"2015-07-07","o":7.05,"h":7.2,"l":6.96,"c":7.16,"v":1147000},{"d":"2015-07-08","o":7.09,"h":7.15,"l":7.05,"c":7.08,"v":823800},{"d":"2015-07-09","o":7.28,"h":7.31,"l":7.22,"c":7.24,"v":1616800},{"d":"2015-07-10","o":7.55,"h":7.57,"l":7.51,"c":7.55,"v":1290100},{"d":"2015-07-13","o":7.63,"h":7.64,"l":7.6,"c":7.61,"v":648400},{"d":"2015-07-14","o":7.61,"h":7.63,"l":7.59,"c":7.62,"v":393700},{"d":"2015-07-15","o":7.62,"h":7.63,"l":7.56,"c":7.59,"v":701400},{"d":"2015-07-16","o":7.65,"h":7.71,"l":7.64,"c":7.69,"v":597900},{"d":"2015-07-17","o":7.73,"h":7.76,"l":7.69,"c":7.72,"v":539700},{"d":"2015-07-20","o":7.79,"h":7.8,"l":7.75,"c":7.77,"v":805200},{"d":"2015-07-21","o":7.76,"h":7.81,"l":7.75,"c":7.78,"v":668100},{"d":"2015-07-22","o":7.81,"h":7.86,"l":7.81,"c":7.85,"v":585100},{"d":"2015-07-23","o":7.91,"h":7.93,"l":7.84,"c":7.85,"v":767000},{"d":"2015-07-24","o":7.79,"h":7.89,"l":7.72,"c":7.73,"v":2990500},{"d":"2015-07-27","o":7.81,"h":7.81,"l":7.74,"c":7.77,"v":745000},{"d":"2015-07-28","o":7.77,"h":7.86,"l":7.77,"c":7.84,"v":463300},{"d":"2015-07-29","o":7.71,"h":7.8,"l":7.71,"c":7.74,"v":820700},{"d":"2015-07-30","o":7.75,"h":7.76,"l":7.69,"c":7.74,"v":561100},{"d":"2015-07-31","o":7.71,"h":7.77,"l":7.67,"c":7.7,"v":580200},{"d":"2015-08-03","o":7.76,"h":7.76,"l":7.67,"c":7.73,"v":409600},{"d":"2015-08-04","o":7.78,"h":7.79,"l":7.7,"c":7.71,"v":516200},{"d":"2015-08-05","o":7.74,"h":7.79,"l":7.72,"c":7.76,"v":1002300},{"d":"2015-08-06","o":7.78,"h":7.82,"l":7.75,"c":7.78,"v":720200},{"d":"2015-08-07","o":7.76,"h":7.79,"l":7.73,"c":7.79,"v":708700},{"d":"2015-08-10","o":7.76,"h":7.91,"l":7.76,"c":7.91,"v":641400},{"d":"2015-08-11","o":7.67,"h":7.67,"l":7.58,"c":7.64,"v":917400},{"d":"2015-08-12","o":7.48,"h":7.55,"l":7.43,"c":7.55,"v":911700},{"d":"2015-08-13","o":6.88,"h":6.9,"l":6.8,"c":6.86,"v":2747300},{"d":"2015-08-14","o":6.7,"h":6.73,"l":6.64,"c":6.73,"v":1782600},{"d":"2015-08-17","o":6.61,"h":6.68,"l":6.57,"c":6.68,"v":1486800},{"d":"2015-08-18","o":6.79,"h":6.83,"l":6.76,"c":6.83,"v":1493800},{"d":"2015-08-19","o":6.67,"h":6.76,"l":6.65,"c":6.72,"v":1684600},{"d":"2015-08-20","o":6.49,"h":6.51,"l":6.35,"c":6.35,"v":2233200},{"d":"2015-08-21","o":6.38,"h":6.39,"l":6.23,"c":6.24,"v":2615500},{"d":"2015-08-24","o":5.93,"h":6.18,"l":5.82,"c":5.99,"v":4119200},{"d":"2015-08-25","o":6.22,"h":6.22,"l":6,"c":6.02,"v":1957000},{"d":"2015-08-26","o":6.16,"h":6.16,"l":6.02,"c":6.15,"v":1158900},{"d":"2015-08-27","o":6.17,"h":6.29,"l":6.15,"c":6.25,"v":2475500},{"d":"2015-08-28","o":6.22,"h":6.25,"l":6.17,"c":6.2,"v":1248300},{"d":"2015-08-31","o":6.12,"h":6.2,"l":6.1,"c":6.16,"v":875000},{"d":"2015-09-01","o":6.03,"h":6.05,"l":5.97,"c":6.01,"v":1141400},{"d":"2015-09-02","o":6.06,"h":6.07,"l":5.98,"c":6.04,"v":1536600},{"d":"2015-09-03","o":6.09,"h":6.14,"l":6.04,"c":6.06,"v":1117500},{"d":"2015-09-04","o":5.87,"h":5.9,"l":5.82,"c":5.87,"v":1237300},{"d":"2015-09-08","o":6.09,"h":6.12,"l":6.05,"c":6.11,"v":1012900},{"d":"2015-09-09","o":6.28,"h":6.29,"l":6.12,"c":6.12,"v":1018300},{"d":"2015-09-10","o":6.06,"h":6.15,"l":6.05,"c":6.1,"v":1142600},{"d":"2015-09-11","o":5.99,"h":6.03,"l":5.98,"c":6.03,"v":687000},{"d":"2015-09-14","o":6.03,"h":6.06,"l":5.97,"c":6,"v":2203600},{"d":"2015-09-15","o":6.07,"h":6.21,"l":6.06,"c":6.12,"v":1991000},{"d":"2015-09-16","o":6.16,"h":6.2,"l":6.15,"c":6.18,"v":827100},{"d":"2015-09-17","o":6.22,"h":6.32,"l":6.2,"c":6.23,"v":2066500},{"d":"2015-09-18","o":5.9,"h":5.95,"l":5.83,"c":5.86,"v":1993300},{"d":"2015-09-21","o":5.83,"h":5.85,"l":5.76,"c":5.8,"v":1375500},{"d":"2015-09-22","o":5.64,"h":5.67,"l":5.61,"c":5.67,"v":940500},{"d":"2015-09-23","o":5.67,"h":5.69,"l":5.6,"c":5.64,"v":900300},{"d":"2015-09-24","o":5.57,"h":5.64,"l":5.51,"c":5.61,"v":1503000},{"d":"2015-09-25","o":5.85,"h":5.86,"l":5.72,"c":5.75,"v":2903900},{"d":"2015-09-28","o":5.6,"h":5.63,"l":5.57,"c":5.59,"v":1130100},{"d":"2015-09-29","o":5.6,"h":5.63,"l":5.56,"c":5.61,"v":789200},{"d":"2015-09-30","o":5.72,"h":5.75,"l":5.69,"c":5.75,"v":739100},{"d":"2015-10-01","o":5.72,"h":5.73,"l":5.6,"c":5.67,"v":888300},{"d":"2015-10-02","o":5.66,"h":5.82,"l":5.63,"c":5.81,"v":1242300},{"d":"2015-10-05","o":5.92,"h":6,"l":5.91,"c":5.97,"v":1057400},{"d":"2015-10-06","o":5.94,"h":5.98,"l":5.92,"c":5.95,"v":1787200},{"d":"2015-10-07","o":6.09,"h":6.15,"l":6.08,"c":6.14,"v":979200},{"d":"2015-10-08","o":6.13,"h":6.26,"l":6.12,"c":6.25,"v":1389600},{"d":"2015-10-09","o":6.3,"h":6.32,"l":6.26,"c":6.3,"v":1319400},{"d":"2015-10-12","o":6.27,"h":6.31,"l":6.26,"c":6.27,"v":928800},{"d":"2015-10-13","o":6.09,"h":6.2,"l":6.09,"c":6.13,"v":960800},{"d":"2015-10-14","o":6.15,"h":6.19,"l":6.11,"c":6.13,"v":1098200},{"d":"2015-10-15","o":6.13,"h":6.19,"l":6.11,"c":6.18,"v":1022400},{"d":"2015-10-16","o":6.21,"h":6.26,"l":6.17,"c":6.25,"v":1240500},{"d":"2015-10-19","o":6.22,"h":6.24,"l":6.17,"c":6.19,"v":783300},{"d":"2015-10-20","o":5.98,"h":6.09,"l":5.97,"c":6.04,"v":2979300},{"d":"2015-10-21","o":6.02,"h":6.04,"l":5.89,"c":5.89,"v":4489800},{"d":"2015-10-22","o":6.03,"h":6.11,"l":6.02,"c":6.07,"v":2712500},{"d":"2015-10-23","o":6.12,"h":6.16,"l":6.09,"c":6.14,"v":1110100},{"d":"2015-10-26","o":6.15,"h":6.17,"l":6.08,"c":6.13,"v":718200},{"d":"2015-10-27","o":6.03,"h":6.06,"l":5.99,"c":6,"v":801200},{"d":"2015-10-28","o":6.05,"h":6.17,"l":6.04,"c":6.14,"v":1340000},{"d":"2015-10-29","o":6.11,"h":6.13,"l":6.06,"c":6.1,"v":866900},{"d":"2015-10-30","o":6.12,"h":6.18,"l":6.11,"c":6.15,"v":848900},{"d":"2015-11-02","o":6.32,"h":6.38,"l":6.3,"c":6.35,"v":1216500},{"d":"2015-11-03","o":6.25,"h":6.31,"l":6.21,"c":6.3,"v":1436100},{"d":"2015-11-04","o":6.29,"h":6.31,"l":6.19,"c":6.22,"v":1209900},{"d":"2015-11-05","o":6.15,"h":6.19,"l":6.1,"c":6.17,"v":1008000},{"d":"2015-11-06","o":6.26,"h":6.34,"l":6.22,"c":6.32,"v":1089800},{"d":"2015-11-09","o":6.33,"h":6.35,"l":6.24,"c":6.29,"v":907800},{"d":"2015-11-10","o":6.15,"h":6.16,"l":6.1,"c":6.13,"v":1484100},{"d":"2015-11-11","o":6.17,"h":6.19,"l":6.11,"c":6.15,"v":1005700},{"d":"2015-11-12","o":5.5,"h":5.53,"l":5.44,"c":5.45,"v":2866900},{"d":"2015-11-13","o":5.48,"h":5.6,"l":5.43,"c":5.57,"v":1651100},{"d":"2015-11-16","o":5.42,"h":5.53,"l":5.41,"c":5.52,"v":1737000},{"d":"2015-11-17","o":5.59,"h":5.63,"l":5.55,"c":5.56,"v":1601700},{"d":"2015-11-18","o":5.7,"h":5.76,"l":5.69,"c":5.74,"v":1447500},{"d":"2015-11-19","o":5.88,"h":5.93,"l":5.87,"c":5.9,"v":1234600},{"d":"2015-11-20","o":5.89,"h":5.91,"l":5.84,"c":5.84,"v":1048700},{"d":"2015-11-23","o":5.88,"h":5.91,"l":5.85,"c":5.86,"v":2148800},{"d":"2015-11-24","o":5.86,"h":5.92,"l":5.85,"c":5.9,"v":1239500},{"d":"2015-11-25","o":6.03,"h":6.1,"l":6.02,"c":6.08,"v":1296000},{"d":"2015-11-27","o":6.12,"h":6.14,"l":6.1,"c":6.12,"v":866700},{"d":"2015-11-30","o":6.14,"h":6.14,"l":6.09,"c":6.1,"v":1360400},{"d":"2015-12-01","o":6.17,"h":6.19,"l":6.14,"c":6.18,"v":1117800},{"d":"2015-12-02","o":6.09,"h":6.13,"l":6.03,"c":6.04,"v":1034700},{"d":"2015-12-03","o":6.04,"h":6.05,"l":5.91,"c":5.93,"v":1290700},{"d":"2015-12-04","o":5.88,"h":5.97,"l":5.88,"c":5.96,"v":1034600},{"d":"2015-12-07","o":5.92,"h":5.93,"l":5.84,"c":5.86,"v":1723400},{"d":"2015-12-08","o":5.78,"h":5.85,"l":5.75,"c":5.8,"v":1575100},{"d":"2015-12-09","o":5.84,"h":5.97,"l":5.82,"c":5.87,"v":1698900},{"d":"2015-12-10","o":5.85,"h":5.87,"l":5.8,"c":5.81,"v":1316500},{"d":"2015-12-11","o":5.69,"h":5.7,"l":5.58,"c":5.59,"v":1243400},{"d":"2015-12-14","o":5.51,"h":5.54,"l":5.43,"c":5.49,"v":3235500},{"d":"2015-12-15","o":5.47,"h":5.53,"l":5.44,"c":5.46,"v":2457500},{"d":"2015-12-16","o":5.49,"h":5.54,"l":5.4,"c":5.53,"v":2570200},{"d":"2015-12-17","o":5.64,"h":5.64,"l":5.51,"c":5.53,"v":1864300},{"d":"2015-12-18","o":5.48,"h":5.54,"l":5.46,"c":5.48,"v":1722200},{"d":"2015-12-21","o":5.63,"h":5.65,"l":5.53,"c":5.58,"v":2762800},{"d":"2015-12-22","o":5.58,"h":5.65,"l":5.55,"c":5.61,"v":2463100},{"d":"2015-12-23","o":5.73,"h":5.8,"l":5.7,"c":5.78,"v":1772100},{"d":"2015-12-24","o":5.75,"h":5.83,"l":5.75,"c":5.77,"v":698600},{"d":"2015-12-28","o":5.77,"h":5.78,"l":5.73,"c":5.77,"v":1203700},{"d":"2015-12-29","o":5.76,"h":5.8,"l":5.74,"c":5.8,"v":1226000},{"d":"2015-12-30","o":5.74,"h":5.76,"l":5.7,"c":5.72,"v":950800},{"d":"2015-12-31","o":5.66,"h":5.71,"l":5.65,"c":5.67,"v":688800},{"d":"2016-01-04","o":5.53,"h":5.57,"l":5.45,"c":5.56,"v":2049100},{"d":"2016-01-05","o":5.42,"h":5.47,"l":5.38,"c":5.46,"v":1963200},{"d":"2016-01-06","o":5.35,"h":5.42,"l":5.33,"c":5.38,"v":1309800},{"d":"2016-01-07","o":5.18,"h":5.28,"l":5.17,"c":5.18,"v":2120600},{"d":"2016-01-08","o":5.27,"h":5.29,"l":5.14,"c":5.15,"v":1775600},{"d":"2016-01-11","o":5.28,"h":5.31,"l":5.23,"c":5.29,"v":1767300},{"d":"2016-01-12","o":5.37,"h":5.41,"l":5.32,"c":5.41,"v":1960300},{"d":"2016-01-13","o":5.98,"h":6,"l":5.75,"c":5.77,"v":4376100},{"d":"2016-01-14","o":5.87,"h":5.96,"l":5.82,"c":5.93,"v":2254200},{"d":"2016-01-15","o":5.7,"h":5.8,"l":5.68,"c":5.74,"v":1886000},{"d":"2016-01-19","o":5.65,"h":5.67,"l":5.55,"c":5.61,"v":1830000},{"d":"2016-01-20","o":5.46,"h":5.51,"l":5.32,"c":5.46,"v":3514900},{"d":"2016-01-21","o":5.44,"h":5.55,"l":5.39,"c":5.49,"v":2267900},{"d":"2016-01-22","o":5.72,"h":5.81,"l":5.64,"c":5.72,"v":4400100},{"d":"2016-01-25","o":5.59,"h":5.63,"l":5.55,"c":5.55,"v":1917400},{"d":"2016-01-26","o":5.63,"h":5.71,"l":5.62,"c":5.68,"v":1675800},{"d":"2016-01-27","o":5.59,"h":5.68,"l":5.54,"c":5.56,"v":1698400},{"d":"2016-01-28","o":5.64,"h":5.66,"l":5.53,"c":5.61,"v":1235000},{"d":"2016-01-29","o":5.6,"h":5.7,"l":5.55,"c":5.68,"v":2002800},{"d":"2016-02-01","o":5.58,"h":5.66,"l":5.55,"c":5.64,"v":1750100},{"d":"2016-02-02","o":5.41,"h":5.41,"l":5.31,"c":5.34,"v":2025800},{"d":"2016-02-03","o":5.35,"h":5.37,"l":5.21,"c":5.37,"v":2778400},{"d":"2016-02-04","o":5.4,"h":5.5,"l":5.38,"c":5.47,"v":2001000},{"d":"2016-02-05","o":5.44,"h":5.45,"l":5.36,"c":5.38,"v":2472400},{"d":"2016-02-08","o":5.23,"h":5.26,"l":5.19,"c":5.23,"v":2073200},{"d":"2016-02-09","o":4.8,"h":4.93,"l":4.79,"c":4.83,"v":3624000},{"d":"2016-02-10","o":4.97,"h":5.03,"l":4.9,"c":4.92,"v":2359600},{"d":"2016-02-11","o":4.72,"h":4.75,"l":4.61,"c":4.67,"v":2160100},{"d":"2016-02-12","o":4.62,"h":4.7,"l":4.58,"c":4.7,"v":2740000},{"d":"2016-02-16","o":4.75,"h":4.79,"l":4.67,"c":4.76,"v":2341900},{"d":"2016-02-17","o":4.91,"h":5.05,"l":4.91,"c":5.03,"v":1699900},{"d":"2016-02-18","o":5.02,"h":5.04,"l":4.97,"c":5.02,"v":2027100},{"d":"2016-02-19","o":4.74,"h":4.82,"l":4.74,"c":4.79,"v":1817600},{"d":"2016-02-22","o":4.91,"h":5,"l":4.91,"c":4.99,"v":1595600},{"d":"2016-02-23","o":5.04,"h":5.04,"l":4.92,"c":4.94,"v":1944000},{"d":"2016-02-24","o":4.87,"h":4.95,"l":4.8,"c":4.93,"v":2719000},{"d":"2016-02-25","o":4.95,"h":4.97,"l":4.89,"c":4.96,"v":1569100},{"d":"2016-02-26","o":5.04,"h":5.06,"l":4.98,"c":5,"v":1207400},{"d":"2016-02-29","o":5.03,"h":5.06,"l":4.99,"c":5,"v":1081700},{"d":"2016-03-01","o":5.15,"h":5.24,"l":5.11,"c":5.24,"v":1623300},{"d":"2016-03-02","o":5.24,"h":5.32,"l":5.22,"c":5.32,"v":1343100},{"d":"2016-03-03","o":5.3,"h":5.42,"l":5.29,"c":5.4,"v":1956900},{"d":"2016-03-04","o":5.42,"h":5.47,"l":5.39,"c":5.41,"v":1293000},{"d":"2016-03-07","o":5.36,"h":5.43,"l":5.34,"c":5.41,"v":1485200},{"d":"2016-03-08","o":5.38,"h":5.39,"l":5.31,"c":5.32,"v":1896800},{"d":"2016-03-09","o":5.39,"h":5.41,"l":5.35,"c":5.38,"v":991200},{"d":"2016-03-10","o":5.5,"h":5.55,"l":5.4,"c":5.5,"v":2420500},{"d":"2016-03-11","o":5.65,"h":5.73,"l":5.64,"c":5.73,"v":1356800},{"d":"2016-03-14","o":5.65,"h":5.7,"l":5.61,"c":5.68,"v":1672600},{"d":"2016-03-15","o":5.6,"h":5.62,"l":5.57,"c":5.6,"v":1101000},{"d":"2016-03-16","o":5.57,"h":5.72,"l":5.57,"c":5.71,"v":1284200},{"d":"2016-03-17","o":5.72,"h":5.81,"l":5.68,"c":5.79,"v":1359900},{"d":"2016-03-18","o":5.81,"h":5.84,"l":5.76,"c":5.8,"v":1482700},{"d":"2016-03-21","o":5.73,"h":5.79,"l":5.72,"c":5.75,"v":986500},{"d":"2016-03-22","o":5.65,"h":5.71,"l":5.64,"c":5.7,"v":785900},{"d":"2016-03-23","o":5.69,"h":5.71,"l":5.63,"c":5.64,"v":734900},{"d":"2016-03-24","o":5.5,"h":5.54,"l":5.48,"c":5.53,"v":929500},{"d":"2016-03-28","o":5.53,"h":5.58,"l":5.52,"c":5.55,"v":457400},{"d":"2016-03-29","o":5.52,"h":5.64,"l":5.5,"c":5.63,"v":1048800},{"d":"2016-03-30","o":5.57,"h":5.63,"l":5.54,"c":5.56,"v":1342800},{"d":"2016-03-31","o":5.55,"h":5.58,"l":5.5,"c":5.5,"v":973000},{"d":"2016-04-01","o":5.37,"h":5.41,"l":5.36,"c":5.4,"v":1175400},{"d":"2016-04-04","o":5.48,"h":5.49,"l":5.42,"c":5.44,"v":1016600},{"d":"2016-04-05","o":5.29,"h":5.29,"l":5.23,"c":5.24,"v":1589300},{"d":"2016-04-06","o":5.26,"h":5.3,"l":5.22,"c":5.29,"v":937800},{"d":"2016-04-07","o":5.3,"h":5.32,"l":5.2,"c":5.22,"v":1350300},{"d":"2016-04-08","o":5.38,"h":5.43,"l":5.36,"c":5.39,"v":1108300},{"d":"2016-04-11","o":5.58,"h":5.62,"l":5.53,"c":5.55,"v":1520600},{"d":"2016-04-12","o":5.63,"h":5.65,"l":5.55,"c":5.61,"v":1584800},{"d":"2016-04-13","o":5.76,"h":5.84,"l":5.75,"c":5.84,"v":1260600},{"d":"2016-04-14","o":5.85,"h":5.86,"l":5.82,"c":5.84,"v":1048600},{"d":"2016-04-15","o":5.81,"h":5.83,"l":5.78,"c":5.79,"v":775300},{"d":"2016-04-18","o":5.79,"h":5.88,"l":5.77,"c":5.85,"v":731100},{"d":"2016-04-19","o":5.86,"h":5.9,"l":5.83,"c":5.86,"v":975000},{"d":"2016-04-20","o":5.92,"h":5.97,"l":5.91,"c":5.92,"v":1398300},{"d":"2016-04-21","o":6.08,"h":6.09,"l":5.99,"c":6.05,"v":1537900},{"d":"2016-04-22","o":6.01,"h":6.09,"l":6.01,"c":6.07,"v":1434500},{"d":"2016-04-25","o":5.83,"h":5.85,"l":5.77,"c":5.82,"v":1322700},{"d":"2016-04-26","o":5.9,"h":5.91,"l":5.87,"c":5.89,"v":1315500},{"d":"2016-04-27","o":5.81,"h":5.88,"l":5.8,"c":5.81,"v":3110900},{"d":"2016-04-28","o":5.84,"h":5.88,"l":5.8,"c":5.81,"v":2943500},{"d":"2016-04-29","o":5.82,"h":5.83,"l":5.74,"c":5.76,"v":1883600},{"d":"2016-05-02","o":5.8,"h":5.9,"l":5.76,"c":5.89,"v":1353200},{"d":"2016-05-03","o":5.72,"h":5.73,"l":5.62,"c":5.64,"v":1597000},{"d":"2016-05-04","o":5.62,"h":5.67,"l":5.58,"c":5.61,"v":1127900},{"d":"2016-05-05","o":5.53,"h":5.57,"l":5.49,"c":5.51,"v":1845200},{"d":"2016-05-06","o":5.5,"h":5.61,"l":5.49,"c":5.58,"v":1199700},{"d":"2016-05-09","o":5.58,"h":5.6,"l":5.51,"c":5.53,"v":1688100},{"d":"2016-05-10","o":5.54,"h":5.6,"l":5.53,"c":5.59,"v":983400},{"d":"2016-05-11","o":5.49,"h":5.57,"l":5.46,"c":5.53,"v":1043000},{"d":"2016-05-12","o":4.97,"h":4.98,"l":4.87,"c":4.92,"v":2400000},{"d":"2016-05-13","o":4.89,"h":4.92,"l":4.87,"c":4.87,"v":2542900},{"d":"2016-05-16","o":4.86,"h":4.94,"l":4.86,"c":4.91,"v":2186400},{"d":"2016-05-17","o":4.89,"h":4.93,"l":4.84,"c":4.85,"v":4549100},{"d":"2016-05-18","o":4.81,"h":4.98,"l":4.8,"c":4.95,"v":2893600},{"d":"2016-05-19","o":4.98,"h":5.04,"l":4.94,"c":5,"v":2786900},{"d":"2016-05-20","o":5.04,"h":5.09,"l":5.04,"c":5.07,"v":1777900},{"d":"2016-05-23","o":4.87,"h":4.9,"l":4.84,"c":4.84,"v":1942500},{"d":"2016-05-24","o":4.98,"h":5.05,"l":4.97,"c":5.03,"v":1496900},{"d":"2016-05-25","o":5.05,"h":5.11,"l":5.04,"c":5.09,"v":1219200},{"d":"2016-05-26","o":5.11,"h":5.14,"l":5.1,"c":5.1,"v":1130600},{"d":"2016-05-27","o":5.09,"h":5.12,"l":5.07,"c":5.1,"v":820800},{"d":"2016-05-31","o":5.16,"h":5.19,"l":5.11,"c":5.14,"v":1703100},{"d":"2016-06-01","o":5.02,"h":5.11,"l":5.01,"c":5.1,"v":1109000},{"d":"2016-06-02","o":5.06,"h":5.12,"l":5.05,"c":5.11,"v":1144600},{"d":"2016-06-03","o":5.02,"h":5.03,"l":4.95,"c":5.02,"v":1357100},{"d":"2016-06-06","o":4.98,"h":5.06,"l":4.98,"c":5.02,"v":1092200},{"d":"2016-06-07","o":5.04,"h":5.08,"l":5,"c":5.02,"v":1801800},{"d":"2016-06-08","o":4.96,"h":4.98,"l":4.93,"c":4.97,"v":983900},{"d":"2016-06-09","o":4.86,"h":4.89,"l":4.85,"c":4.87,"v":1227800},{"d":"2016-06-10","o":4.65,"h":4.66,"l":4.59,"c":4.62,"v":2187200},{"d":"2016-06-13","o":4.42,"h":4.5,"l":4.42,"c":4.46,"v":2217700},{"d":"2016-06-14","o":4.39,"h":4.43,"l":4.33,"c":4.37,"v":2397300},{"d":"2016-06-15","o":4.4,"h":4.44,"l":4.37,"c":4.37,"v":1720100},{"d":"2016-06-16","o":4.28,"h":4.34,"l":4.2,"c":4.34,"v":2148400},{"d":"2016-06-17","o":4.42,"h":4.51,"l":4.33,"c":4.42,"v":2316600},{"d":"2016-06-20","o":4.66,"h":4.68,"l":4.62,"c":4.64,"v":1916800},{"d":"2016-06-21","o":4.73,"h":4.78,"l":4.67,"c":4.73,"v":1091900},{"d":"2016-06-22","o":4.8,"h":4.84,"l":4.76,"c":4.76,"v":1795400},{"d":"2016-06-23","o":4.96,"h":4.97,"l":4.89,"c":4.97,"v":1794000},{"d":"2016-06-24","o":4.27,"h":4.42,"l":4.25,"c":4.29,"v":2774300},{"d":"2016-06-27","o":4.05,"h":4.05,"l":3.97,"c":4.03,"v":3717700},{"d":"2016-06-28","o":4.03,"h":4.05,"l":3.95,"c":4.04,"v":3976900},{"d":"2016-06-29","o":3.92,"h":3.98,"l":3.91,"c":3.97,"v":3077700},{"d":"2016-06-30","o":3.93,"h":4.04,"l":3.91,"c":4.01,"v":2690800},{"d":"2016-07-01","o":3.97,"h":4.02,"l":3.96,"c":4,"v":3172600},{"d":"2016-07-05","o":3.65,"h":3.66,"l":3.56,"c":3.57,"v":4466300},{"d":"2016-07-06","o":3.4,"h":3.46,"l":3.36,"c":3.46,"v":4450200},{"d":"2016-07-07","o":3.53,"h":3.55,"l":3.5,"c":3.52,"v":2227400},{"d":"2016-07-08","o":3.69,"h":3.69,"l":3.63,"c":3.67,"v":1667400},{"d":"2016-07-11","o":3.75,"h":3.77,"l":3.71,"c":3.77,"v":1103600},{"d":"2016-07-12","o":3.84,"h":3.86,"l":3.81,"c":3.85,"v":1779300},{"d":"2016-07-13","o":3.91,"h":3.91,"l":3.85,"c":3.9,"v":1704700},{"d":"2016-07-14","o":3.92,"h":3.93,"l":3.88,"c":3.91,"v":2240100},{"d":"2016-07-15","o":3.88,"h":3.88,"l":3.83,"c":3.87,"v":1613000},{"d":"2016-07-18","o":3.86,"h":3.95,"l":3.83,"c":3.91,"v":2536900},{"d":"2016-07-19","o":3.84,"h":3.87,"l":3.83,"c":3.85,"v":1516600},{"d":"2016-07-20","o":3.91,"h":3.95,"l":3.89,"c":3.91,"v":1221000},{"d":"2016-07-21","o":3.93,"h":3.96,"l":3.9,"c":3.9,"v":944100},{"d":"2016-07-22","o":3.89,"h":3.91,"l":3.85,"c":3.86,"v":1211400},{"d":"2016-07-25","o":3.9,"h":3.92,"l":3.88,"c":3.91,"v":811100},{"d":"2016-07-26","o":3.92,"h":3.96,"l":3.9,"c":3.95,"v":2563800},{"d":"2016-07-27","o":4.07,"h":4.07,"l":3.99,"c":4.03,"v":1613500},{"d":"2016-07-28","o":4.01,"h":4.02,"l":3.98,"c":4,"v":1547400},{"d":"2016-07-29","o":4.12,"h":4.13,"l":4.08,"c":4.09,"v":1052400},{"d":"2016-08-01","o":4.02,"h":4.03,"l":3.96,"c":3.96,"v":1843500},{"d":"2016-08-02","o":3.89,"h":3.9,"l":3.85,"c":3.88,"v":1824000},{"d":"2016-08-03","o":3.85,"h":3.93,"l":3.83,"c":3.93,"v":1444300},{"d":"2016-08-04","o":3.94,"h":3.95,"l":3.9,"c":3.95,"v":1651700},{"d":"2016-08-05","o":4,"h":4.1,"l":4,"c":4.1,"v":1019200},{"d":"2016-08-08","o":4.18,"h":4.19,"l":4.13,"c":4.18,"v":1481600},{"d":"2016-08-09","o":4.2,"h":4.25,"l":4.2,"c":4.23,"v":1071400},{"d":"2016-08-10","o":4.3,"h":4.34,"l":4.29,"c":4.32,"v":1833400},{"d":"2016-08-11","o":4.33,"h":4.37,"l":4.27,"c":4.27,"v":1679500},{"d":"2016-08-12","o":4.16,"h":4.17,"l":4.13,"c":4.16,"v":975100},{"d":"2016-08-15","o":4.16,"h":4.21,"l":4.16,"c":4.2,"v":2032500},{"d":"2016-08-16","o":4.15,"h":4.18,"l":4.13,"c":4.17,"v":1386500},{"d":"2016-08-17","o":4.12,"h":4.31,"l":4.09,"c":4.21,"v":3742100},{"d":"2016-08-18","o":4.02,"h":4.05,"l":4,"c":4.05,"v":1471300},{"d":"2016-08-19","o":3.86,"h":3.92,"l":3.85,"c":3.91,"v":1844600},{"d":"2016-08-22","o":3.9,"h":3.93,"l":3.89,"c":3.9,"v":3085800},{"d":"2016-08-23","o":4.01,"h":4.03,"l":3.98,"c":3.99,"v":2583100},{"d":"2016-08-24","o":3.98,"h":4,"l":3.95,"c":3.95,"v":2328500},{"d":"2016-08-25","o":3.86,"h":3.91,"l":3.86,"c":3.9,"v":1879400},{"d":"2016-08-26","o":3.88,"h":3.93,"l":3.77,"c":3.84,"v":3847700},{"d":"2016-08-29","o":3.84,"h":3.9,"l":3.84,"c":3.9,"v":1279900},{"d":"2016-08-30","o":3.92,"h":3.98,"l":3.91,"c":3.97,"v":1633800},{"d":"2016-08-31","o":4.13,"h":4.17,"l":4.08,"c":4.09,"v":3189900},{"d":"2016-09-01","o":4.13,"h":4.14,"l":4.04,"c":4.09,"v":1034700},{"d":"2016-09-02","o":4.11,"h":4.16,"l":4.08,"c":4.14,"v":1128500},{"d":"2016-09-06","o":4.1,"h":4.12,"l":4.03,"c":4.11,"v":4513500},{"d":"2016-09-07","o":4.1,"h":4.12,"l":4.06,"c":4.06,"v":2551000},{"d":"2016-09-08","o":4.02,"h":4.12,"l":4.01,"c":4.1,"v":1074500},{"d":"2016-09-09","o":4.12,"h":4.17,"l":4.09,"c":4.1,"v":1409900},{"d":"2016-09-12","o":3.97,"h":4.07,"l":3.96,"c":4.05,"v":2053600},{"d":"2016-09-13","o":3.93,"h":3.94,"l":3.85,"c":3.87,"v":3850200},{"d":"2016-09-14","o":3.82,"h":3.85,"l":3.8,"c":3.81,"v":2874700},{"d":"2016-09-15","o":3.81,"h":3.86,"l":3.8,"c":3.85,"v":3609600},{"d":"2016-09-16","o":3.74,"h":3.75,"l":3.7,"c":3.74,"v":2052100},{"d":"2016-09-19","o":3.77,"h":3.8,"l":3.76,"c":3.77,"v":1839900},{"d":"2016-09-20","o":3.81,"h":3.83,"l":3.8,"c":3.81,"v":848800},{"d":"2016-09-21","o":3.9,"h":3.94,"l":3.9,"c":3.93,"v":1223100},{"d":"2016-09-22","o":4.02,"h":4.04,"l":3.96,"c":3.98,"v":1336900},{"d":"2016-09-23","o":4.01,"h":4.02,"l":3.99,"c":4,"v":921600},{"d":"2016-09-26","o":3.92,"h":3.93,"l":3.89,"c":3.9,"v":1275800},{"d":"2016-09-27","o":3.77,"h":3.84,"l":3.77,"c":3.84,"v":2370800},{"d":"2016-09-28","o":3.9,"h":3.91,"l":3.83,"c":3.91,"v":1135100},{"d":"2016-09-29","o":3.89,"h":3.91,"l":3.76,"c":3.78,"v":2056100},{"d":"2016-09-30","o":3.83,"h":3.88,"l":3.8,"c":3.86,"v":2540400},{"d":"2016-10-03","o":3.85,"h":3.87,"l":3.83,"c":3.85,"v":1596300},{"d":"2016-10-04","o":3.9,"h":3.91,"l":3.86,"c":3.88,"v":1497200},{"d":"2016-10-05","o":4.1,"h":4.12,"l":4.05,"c":4.1,"v":2783100},{"d":"2016-10-06","o":4.21,"h":4.22,"l":4.13,"c":4.15,"v":2080100},{"d":"2016-10-07","o":4.17,"h":4.18,"l":4.08,"c":4.12,"v":1454200},{"d":"2016-10-10","o":4.1,"h":4.12,"l":4.08,"c":4.08,"v":3347600},{"d":"2016-10-11","o":4.13,"h":4.14,"l":4.07,"c":4.09,"v":2052600},{"d":"2016-10-12","o":4.26,"h":4.29,"l":4.2,"c":4.22,"v":5609600},{"d":"2016-10-13","o":4.04,"h":4.06,"l":4,"c":4.02,"v":2686500},{"d":"2016-10-14","o":4.13,"h":4.16,"l":4.06,"c":4.06,"v":1611700},{"d":"2016-10-17","o":4.15,"h":4.16,"l":4.1,"c":4.12,"v":1384800},{"d":"2016-10-18","o":4.15,"h":4.17,"l":4.13,"c":4.15,"v":1374500},{"d":"2016-10-19","o":4.17,"h":4.21,"l":4.16,"c":4.19,"v":1066400},{"d":"2016-10-20","o":4.2,"h":4.24,"l":4.19,"c":4.22,"v":1167000},{"d":"2016-10-21","o":4.17,"h":4.24,"l":4.16,"c":4.24,"v":2463000},{"d":"2016-10-24","o":4.29,"h":4.32,"l":4.27,"c":4.32,"v":2327700},{"d":"2016-10-25","o":4.28,"h":4.39,"l":4.27,"c":4.37,"v":8253100},{"d":"2016-10-26","o":4.32,"h":4.39,"l":4.32,"c":4.37,"v":2911700},{"d":"2016-10-27","o":4.38,"h":4.42,"l":4.36,"c":4.41,"v":2043400},{"d":"2016-10-28","o":4.39,"h":4.41,"l":4.33,"c":4.37,"v":2713000},{"d":"2016-10-31","o":4.34,"h":4.35,"l":4.31,"c":4.34,"v":1913300},{"d":"2016-11-01","o":4.37,"h":4.37,"l":4.3,"c":4.34,"v":2885900},{"d":"2016-11-02","o":4.29,"h":4.31,"l":4.22,"c":4.24,"v":2093100},{"d":"2016-11-03","o":4.31,"h":4.34,"l":4.27,"c":4.28,"v":1754600},{"d":"2016-11-04","o":4.25,"h":4.28,"l":4.22,"c":4.22,"v":1308700},{"d":"2016-11-07","o":4.34,"h":4.36,"l":4.32,"c":4.36,"v":1129900},{"d":"2016-11-08","o":4.28,"h":4.41,"l":4.27,"c":4.37,"v":2073800},{"d":"2016-11-09","o":4.43,"h":4.62,"l":4.43,"c":4.57,"v":2582100},{"d":"2016-11-10","o":5.03,"h":5.19,"l":5.03,"c":5.15,"v":4488400},{"d":"2016-11-11","o":5.08,"h":5.12,"l":5.05,"c":5.11,"v":2337800},{"d":"2016-11-14","o":5.21,"h":5.26,"l":5.2,"c":5.24,"v":3087000},{"d":"2016-11-15","o":5.18,"h":5.21,"l":5.11,"c":5.2,"v":2017300},{"d":"2016-11-16","o":5.13,"h":5.15,"l":5.05,"c":5.06,"v":3011100},{"d":"2016-11-17","o":5.08,"h":5.15,"l":5.07,"c":5.12,"v":2823800},{"d":"2016-11-18","o":5.1,"h":5.13,"l":5.06,"c":5.07,"v":2135300},{"d":"2016-11-21","o":5.08,"h":5.09,"l":5.04,"c":5.08,"v":1992600},{"d":"2016-11-22","o":5.16,"h":5.19,"l":5.14,"c":5.19,"v":1811400},{"d":"2016-11-23","o":5.09,"h":5.14,"l":5.07,"c":5.12,"v":1716200},{"d":"2016-11-25","o":5.12,"h":5.15,"l":5.1,"c":5.14,"v":1072500},{"d":"2016-11-28","o":5.05,"h":5.07,"l":5,"c":5.01,"v":2211200},{"d":"2016-11-29","o":5.07,"h":5.1,"l":5.04,"c":5.09,"v":1729600},{"d":"2016-11-30","o":5.09,"h":5.15,"l":5.08,"c":5.1,"v":1923600},{"d":"2016-12-01","o":5.09,"h":5.15,"l":5.06,"c":5.11,"v":3431100},{"d":"2016-12-02","o":5.1,"h":5.14,"l":5.08,"c":5.1,"v":1095300},{"d":"2016-12-05","o":5.27,"h":5.37,"l":5.26,"c":5.37,"v":1994100},{"d":"2016-12-06","o":5.34,"h":5.47,"l":5.33,"c":5.44,"v":2549600},{"d":"2016-12-07","o":5.56,"h":5.72,"l":5.56,"c":5.71,"v":2901700},{"d":"2016-12-08","o":5.59,"h":5.72,"l":5.59,"c":5.68,"v":3631500},{"d":"2016-12-09","o":5.52,"h":5.57,"l":5.5,"c":5.57,"v":2557600},{"d":"2016-12-12","o":5.58,"h":5.59,"l":5.54,"c":5.55,"v":1428600},{"d":"2016-12-13","o":5.58,"h":5.6,"l":5.55,"c":5.59,"v":1718200},{"d":"2016-12-14","o":5.56,"h":5.61,"l":5.5,"c":5.52,"v":1955600},{"d":"2016-12-15","o":5.49,"h":5.51,"l":5.45,"c":5.47,"v":1663400},{"d":"2016-12-16","o":5.53,"h":5.56,"l":5.5,"c":5.52,"v":1512800},{"d":"2016-12-19","o":5.46,"h":5.49,"l":5.44,"c":5.45,"v":2127100},{"d":"2016-12-20","o":5.46,"h":5.5,"l":5.46,"c":5.47,"v":2560300},{"d":"2016-12-21","o":5.52,"h":5.55,"l":5.5,"c":5.53,"v":1323800},{"d":"2016-12-22","o":5.54,"h":5.57,"l":5.51,"c":5.54,"v":1601200},{"d":"2016-12-23","o":5.53,"h":5.57,"l":5.51,"c":5.56,"v":876000},{"d":"2016-12-27","o":5.54,"h":5.56,"l":5.51,"c":5.55,"v":966500},{"d":"2016-12-28","o":5.49,"h":5.5,"l":5.45,"c":5.46,"v":811100},{"d":"2016-12-29","o":5.47,"h":5.5,"l":5.46,"c":5.47,"v":898400},{"d":"2016-12-30","o":5.54,"h":5.57,"l":5.5,"c":5.53,"v":1654200},{"d":"2017-01-03","o":5.59,"h":5.64,"l":5.56,"c":5.64,"v":1777200},{"d":"2017-01-04","o":5.62,"h":5.71,"l":5.62,"c":5.69,"v":1778900},{"d":"2017-01-05","o":5.69,"h":5.7,"l":5.63,"c":5.66,"v":1822100},{"d":"2017-01-06","o":5.61,"h":5.68,"l":5.6,"c":5.64,"v":3164700},{"d":"2017-01-09","o":5.52,"h":5.52,"l":5.44,"c":5.44,"v":2675900},{"d":"2017-01-10","o":5.46,"h":5.51,"l":5.45,"c":5.47,"v":1157100},{"d":"2017-01-11","o":5.47,"h":5.58,"l":5.45,"c":5.58,"v":1691900},{"d":"2017-01-12","o":5.53,"h":5.53,"l":5.44,"c":5.47,"v":1872000},{"d":"2017-01-13","o":5.56,"h":5.6,"l":5.51,"c":5.52,"v":1959300},{"d":"2017-01-17","o":5.52,"h":5.53,"l":5.41,"c":5.43,"v":1824400},{"d":"2017-01-18","o":5.33,"h":5.35,"l":5.29,"c":5.32,"v":2152400},{"d":"2017-01-19","o":5.41,"h":5.43,"l":5.33,"c":5.39,"v":1599100},{"d":"2017-01-20","o":5.35,"h":5.39,"l":5.35,"c":5.38,"v":1296100},{"d":"2017-01-23","o":5.38,"h":5.39,"l":5.3,"c":5.33,"v":908300},{"d":"2017-01-24","o":5.4,"h":5.46,"l":5.4,"c":5.44,"v":1407200},{"d":"2017-01-25","o":5.58,"h":5.65,"l":5.57,"c":5.65,"v":1862800},{"d":"2017-01-26","o":5.61,"h":5.63,"l":5.56,"c":5.59,"v":1239700},{"d":"2017-01-27","o":5.58,"h":5.59,"l":5.54,"c":5.56,"v":1359000},{"d":"2017-01-30","o":5.46,"h":5.47,"l":5.41,"c":5.46,"v":1484800},{"d":"2017-01-31","o":5.55,"h":5.55,"l":5.43,"c":5.48,"v":1499300},{"d":"2017-02-01","o":5.59,"h":5.59,"l":5.52,"c":5.55,"v":1445700},{"d":"2017-02-02","o":5.49,"h":5.52,"l":5.47,"c":5.49,"v":1146300},{"d":"2017-02-03","o":5.62,"h":5.65,"l":5.61,"c":5.62,"v":1189900},{"d":"2017-02-06","o":5.5,"h":5.54,"l":5.48,"c":5.49,"v":1042700},{"d":"2017-02-07","o":5.47,"h":5.49,"l":5.45,"c":5.47,"v":2403700},{"d":"2017-02-08","o":5.36,"h":5.44,"l":5.31,"c":5.43,"v":2261900},{"d":"2017-02-09","o":5.46,"h":5.55,"l":5.46,"c":5.54,"v":2721700},{"d":"2017-02-10","o":5.51,"h":5.54,"l":5.49,"c":5.54,"v":2370600},{"d":"2017-02-13","o":5.57,"h":5.62,"l":5.56,"c":5.58,"v":1132300},{"d":"2017-02-14","o":5.58,"h":5.64,"l":5.56,"c":5.63,"v":1907300},{"d":"2017-02-15","o":5.64,"h":5.7,"l":5.64,"c":5.68,"v":2243200},{"d":"2017-02-16","o":5.67,"h":5.69,"l":5.63,"c":5.69,"v":1559500},{"d":"2017-02-17","o":5.38,"h":5.45,"l":5.35,"c":5.38,"v":4905800},{"d":"2017-02-21","o":5.42,"h":5.48,"l":5.42,"c":5.48,"v":1832400},{"d":"2017-02-22","o":5.39,"h":5.47,"l":5.39,"c":5.46,"v":1928700},{"d":"2017-02-23","o":5.39,"h":5.4,"l":5.32,"c":5.35,"v":2315200},{"d":"2017-02-24","o":5.22,"h":5.3,"l":5.22,"c":5.28,"v":1791700},{"d":"2017-02-27","o":5.31,"h":5.34,"l":5.29,"c":5.34,"v":813200},{"d":"2017-02-28","o":5.3,"h":5.37,"l":5.3,"c":5.34,"v":1364200},{"d":"2017-03-01","o":5.48,"h":5.52,"l":5.45,"c":5.48,"v":1604600},{"d":"2017-03-02","o":5.48,"h":5.51,"l":5.46,"c":5.47,"v":3261800},{"d":"2017-03-03","o":5.61,"h":5.69,"l":5.59,"c":5.67,"v":2950100},{"d":"2017-03-06","o":5.64,"h":5.65,"l":5.58,"c":5.62,"v":3186000},{"d":"2017-03-07","o":5.61,"h":5.65,"l":5.58,"c":5.63,"v":1908900},{"d":"2017-03-08","o":5.67,"h":5.68,"l":5.61,"c":5.61,"v":1484400},{"d":"2017-03-09","o":5.69,"h":5.71,"l":5.65,"c":5.67,"v":1516300},{"d":"2017-03-10","o":5.75,"h":5.78,"l":5.71,"c":5.76,"v":1678800},{"d":"2017-03-13","o":5.79,"h":5.82,"l":5.75,"c":5.77,"v":952800},{"d":"2017-03-14","o":5.69,"h":5.7,"l":5.65,"c":5.69,"v":1387100},{"d":"2017-03-15","o":5.71,"h":5.74,"l":5.69,"c":5.7,"v":1685600},{"d":"2017-03-16","o":5.77,"h":5.84,"l":5.75,"c":5.84,"v":2211100},{"d":"2017-03-17","o":5.82,"h":5.82,"l":5.74,"c":5.75,"v":1409300},{"d":"2017-03-20","o":5.71,"h":5.74,"l":5.68,"c":5.69,"v":798800},{"d":"2017-03-21","o":5.83,"h":5.83,"l":5.63,"c":5.64,"v":1689200},{"d":"2017-03-22","o":5.55,"h":5.58,"l":5.51,"c":5.55,"v":1416700},{"d":"2017-03-23","o":5.51,"h":5.58,"l":5.5,"c":5.54,"v":1071400},{"d":"2017-03-24","o":5.32,"h":5.33,"l":5.25,"c":5.28,"v":3376800},{"d":"2017-03-27","o":5.2,"h":5.23,"l":5.17,"c":5.23,"v":2093500},{"d":"2017-03-28","o":5.22,"h":5.27,"l":5.2,"c":5.24,"v":1910800},{"d":"2017-03-29","o":5.14,"h":5.17,"l":5.1,"c":5.16,"v":1453900},{"d":"2017-03-30","o":5.17,"h":5.19,"l":5.14,"c":5.19,"v":2413700},{"d":"2017-03-31","o":5.13,"h":5.16,"l":5.11,"c":5.13,"v":1109000},{"d":"2017-04-03","o":5.12,"h":5.12,"l":5.03,"c":5.09,"v":1347400},{"d":"2017-04-04","o":5.05,"h":5.07,"l":5.01,"c":5.07,"v":1120400},{"d":"2017-04-05","o":5.05,"h":5.06,"l":4.95,"c":4.96,"v":3601700},{"d":"2017-04-06","o":4.95,"h":5.01,"l":4.93,"c":5,"v":1438900},{"d":"2017-04-07","o":4.92,"h":4.93,"l":4.84,"c":4.89,"v":3197100},{"d":"2017-04-10","o":4.88,"h":4.93,"l":4.88,"c":4.91,"v":1321300},{"d":"2017-04-11","o":4.91,"h":4.94,"l":4.85,"c":4.93,"v":2846900},{"d":"2017-04-12","o":4.9,"h":4.91,"l":4.85,"c":4.89,"v":1440000},{"d":"2017-04-13","o":4.81,"h":4.86,"l":4.8,"c":4.83,"v":1560400},{"d":"2017-04-17","o":4.86,"h":4.91,"l":4.84,"c":4.9,"v":1119300},{"d":"2017-04-18","o":4.78,"h":4.8,"l":4.73,"c":4.79,"v":2114400},{"d":"2017-04-19","o":4.85,"h":4.89,"l":4.84,"c":4.86,"v":2804700},{"d":"2017-04-20","o":4.86,"h":4.95,"l":4.86,"c":4.92,"v":2448600},{"d":"2017-04-21","o":5.02,"h":5.05,"l":4.96,"c":4.96,"v":1994800},{"d":"2017-04-24","o":5.19,"h":5.21,"l":5.16,"c":5.19,"v":1934700},{"d":"2017-04-25","o":5.19,"h":5.23,"l":5.18,"c":5.2,"v":1579600},{"d":"2017-04-26","o":5.14,"h":5.2,"l":5.14,"c":5.16,"v":997400},{"d":"2017-04-27","o":5.11,"h":5.13,"l":5.05,"c":5.11,"v":1313800},{"d":"2017-04-28","o":5.14,"h":5.15,"l":5.11,"c":5.15,"v":1580400},{"d":"2017-05-01","o":5.17,"h":5.26,"l":5.16,"c":5.24,"v":2112700},{"d":"2017-05-02","o":5.19,"h":5.2,"l":5.16,"c":5.17,"v":1875300},{"d":"2017-05-03","o":5.15,"h":5.21,"l":5.14,"c":5.18,"v":1298900},{"d":"2017-05-04","o":5.31,"h":5.34,"l":5.26,"c":5.3,"v":1534500},{"d":"2017-05-05","o":5.4,"h":5.4,"l":5.36,"c":5.4,"v":1785900},{"d":"2017-05-08","o":5.36,"h":5.39,"l":5.34,"c":5.35,"v":2403300},{"d":"2017-05-09","o":5.37,"h":5.38,"l":5.31,"c":5.33,"v":1376400},{"d":"2017-05-10","o":5.32,"h":5.38,"l":5.31,"c":5.34,"v":1550800},{"d":"2017-05-11","o":5.03,"h":5.05,"l":4.96,"c":4.96,"v":3753200},{"d":"2017-05-12","o":4.99,"h":5.01,"l":4.95,"c":5,"v":2025200},{"d":"2017-05-15","o":4.98,"h":5.05,"l":4.97,"c":5.02,"v":1655800},{"d":"2017-05-16","o":5.04,"h":5.07,"l":5.01,"c":5.02,"v":2673500},{"d":"2017-05-17","o":4.87,"h":4.9,"l":4.83,"c":4.84,"v":3673200},{"d":"2017-05-18","o":4.83,"h":4.92,"l":4.83,"c":4.91,"v":2426800},{"d":"2017-05-19","o":4.91,"h":4.98,"l":4.91,"c":4.93,"v":2958600},{"d":"2017-05-22","o":5.08,"h":5.15,"l":5.07,"c":5.13,"v":3296900},{"d":"2017-05-23","o":5.02,"h":5.03,"l":4.96,"c":5,"v":2661800},{"d":"2017-05-24","o":4.98,"h":5,"l":4.96,"c":4.97,"v":1507200},{"d":"2017-05-25","o":4.95,"h":4.97,"l":4.93,"c":4.95,"v":1320500},{"d":"2017-05-26","o":4.92,"h":4.93,"l":4.89,"c":4.91,"v":1576300},{"d":"2017-05-30","o":4.96,"h":4.96,"l":4.91,"c":4.93,"v":2049800},{"d":"2017-05-31","o":4.95,"h":4.97,"l":4.92,"c":4.95,"v":1900800},{"d":"2017-06-01","o":5,"h":5.08,"l":4.99,"c":5.05,"v":1650800},{"d":"2017-06-02","o":5.02,"h":5.04,"l":4.96,"c":4.96,"v":1115000},{"d":"2017-06-05","o":4.93,"h":4.96,"l":4.9,"c":4.95,"v":2023600},{"d":"2017-06-06","o":4.82,"h":4.87,"l":4.81,"c":4.86,"v":4143100},{"d":"2017-06-07","o":4.9,"h":4.92,"l":4.85,"c":4.87,"v":1156900},{"d":"2017-06-08","o":4.9,"h":4.95,"l":4.89,"c":4.93,"v":1211300},{"d":"2017-06-09","o":4.99,"h":5.08,"l":4.99,"c":5.06,"v":2156200},{"d":"2017-06-12","o":5.11,"h":5.13,"l":5.09,"c":5.1,"v":1698300},{"d":"2017-06-13","o":5.14,"h":5.15,"l":5.12,"c":5.12,"v":988300},{"d":"2017-06-14","o":5.12,"h":5.12,"l":5.06,"c":5.09,"v":1383300},{"d":"2017-06-15","o":4.96,"h":5,"l":4.94,"c":4.98,"v":1363200},{"d":"2017-06-16","o":4.97,"h":5.03,"l":4.96,"c":5.03,"v":806900},{"d":"2017-06-19","o":5.04,"h":5.05,"l":5.01,"c":5.03,"v":4025800},{"d":"2017-06-20","o":5,"h":5.01,"l":4.93,"c":4.94,"v":1218000},{"d":"2017-06-21","o":4.87,"h":4.93,"l":4.86,"c":4.91,"v":1664600},{"d":"2017-06-22","o":4.88,"h":4.91,"l":4.86,"c":4.9,"v":1150000},{"d":"2017-06-23","o":4.84,"h":4.89,"l":4.82,"c":4.87,"v":1268900},{"d":"2017-06-26","o":4.95,"h":4.95,"l":4.89,"c":4.9,"v":1740300},{"d":"2017-06-27","o":4.87,"h":4.92,"l":4.87,"c":4.92,"v":1116400},{"d":"2017-06-28","o":4.91,"h":4.98,"l":4.89,"c":4.97,"v":2741000},{"d":"2017-06-29","o":5.18,"h":5.21,"l":5.12,"c":5.19,"v":3333200},{"d":"2017-06-30","o":5.15,"h":5.16,"l":5.08,"c":5.11,"v":2175100},{"d":"2017-07-03","o":5.22,"h":5.26,"l":5.2,"c":5.2,"v":1003300},{"d":"2017-07-05","o":5.28,"h":5.28,"l":5.23,"c":5.25,"v":1409400},{"d":"2017-07-06","o":5.3,"h":5.35,"l":5.28,"c":5.3,"v":2118800},{"d":"2017-07-07","o":5.43,"h":5.47,"l":5.42,"c":5.44,"v":2199000},{"d":"2017-07-10","o":5.49,"h":5.52,"l":5.46,"c":5.46,"v":1571900},{"d":"2017-07-11","o":5.51,"h":5.52,"l":5.46,"c":5.5,"v":1970100},{"d":"2017-07-12","o":5.48,"h":5.48,"l":5.41,"c":5.42,"v":1467400},{"d":"2017-07-13","o":5.45,"h":5.48,"l":5.44,"c":5.46,"v":1384700},{"d":"2017-07-14","o":5.41,"h":5.47,"l":5.4,"c":5.45,"v":1102700},{"d":"2017-07-17","o":5.44,"h":5.45,"l":5.43,"c":5.43,"v":1033900},{"d":"2017-07-18","o":5.32,"h":5.35,"l":5.3,"c":5.33,"v":1157100},{"d":"2017-07-19","o":5.29,"h":5.34,"l":5.29,"c":5.34,"v":886300},{"d":"2017-07-20","o":5.42,"h":5.44,"l":5.38,"c":5.39,"v":1125300},{"d":"2017-07-21","o":5.37,"h":5.39,"l":5.33,"c":5.37,"v":919800},{"d":"2017-07-24","o":5.42,"h":5.44,"l":5.4,"c":5.43,"v":819400},{"d":"2017-07-25","o":5.52,"h":5.55,"l":5.51,"c":5.51,"v":1234700},{"d":"2017-07-26","o":5.53,"h":5.53,"l":5.5,"c":5.51,"v":1341000},{"d":"2017-07-27","o":5.53,"h":5.54,"l":5.49,"c":5.51,"v":1210900},{"d":"2017-07-28","o":5.5,"h":5.55,"l":5.49,"c":5.55,"v":745700},{"d":"2017-07-31","o":5.53,"h":5.58,"l":5.53,"c":5.57,"v":978600},{"d":"2017-08-01","o":5.6,"h":5.62,"l":5.58,"c":5.58,"v":1491400},{"d":"2017-08-02","o":5.63,"h":5.65,"l":5.6,"c":5.61,"v":1835800},{"d":"2017-08-03","o":5.62,"h":5.64,"l":5.6,"c":5.62,"v":1169100},{"d":"2017-08-04","o":5.62,"h":5.66,"l":5.61,"c":5.64,"v":1450200},{"d":"2017-08-07","o":5.67,"h":5.68,"l":5.66,"c":5.67,"v":800400},{"d":"2017-08-08","o":5.73,"h":5.75,"l":5.7,"c":5.71,"v":1176100},{"d":"2017-08-09","o":5.62,"h":5.68,"l":5.61,"c":5.67,"v":1590200},{"d":"2017-08-10","o":6.02,"h":6.03,"l":5.93,"c":5.94,"v":3851600},{"d":"2017-08-11","o":5.86,"h":5.88,"l":5.8,"c":5.85,"v":2649600},{"d":"2017-08-14","o":5.91,"h":5.92,"l":5.85,"c":5.87,"v":1590400},{"d":"2017-08-15","o":5.9,"h":5.96,"l":5.87,"c":5.93,"v":2485900},{"d":"2017-08-16","o":6.03,"h":6.06,"l":6.01,"c":6.03,"v":1885900},{"d":"2017-08-17","o":5.8,"h":5.82,"l":5.73,"c":5.74,"v":2417700},{"d":"2017-08-18","o":5.76,"h":5.82,"l":5.74,"c":5.79,"v":1843500},{"d":"2017-08-21","o":5.76,"h":5.76,"l":5.69,"c":5.73,"v":4476400},{"d":"2017-08-22","o":5.76,"h":5.81,"l":5.76,"c":5.79,"v":2237200},{"d":"2017-08-23","o":5.72,"h":5.77,"l":5.71,"c":5.75,"v":1380800},{"d":"2017-08-24","o":5.75,"h":5.84,"l":5.75,"c":5.81,"v":898800},{"d":"2017-08-25","o":5.85,"h":5.89,"l":5.85,"c":5.87,"v":1087500},{"d":"2017-08-28","o":5.85,"h":5.86,"l":5.81,"c":5.84,"v":781800},{"d":"2017-08-29","o":5.62,"h":5.68,"l":5.61,"c":5.67,"v":1714200},{"d":"2017-08-30","o":5.64,"h":5.67,"l":5.63,"c":5.65,"v":969100},{"d":"2017-08-31","o":5.67,"h":5.7,"l":5.66,"c":5.7,"v":839000},{"d":"2017-09-01","o":5.69,"h":5.74,"l":5.69,"c":5.73,"v":946800},{"d":"2017-09-05","o":5.61,"h":5.63,"l":5.49,"c":5.53,"v":1988600},{"d":"2017-09-06","o":5.56,"h":5.6,"l":5.54,"c":5.58,"v":1713500},{"d":"2017-09-07","o":5.61,"h":5.62,"l":5.55,"c":5.56,"v":1559400},{"d":"2017-09-08","o":5.59,"h":5.62,"l":5.59,"c":5.6,"v":1379200},{"d":"2017-09-11","o":5.67,"h":5.72,"l":5.67,"c":5.7,"v":2481300},{"d":"2017-09-12","o":5.87,"h":5.92,"l":5.86,"c":5.87,"v":3942600},{"d":"2017-09-13","o":5.88,"h":5.91,"l":5.8,"c":5.8,"v":2270800},{"d":"2017-09-14","o":5.74,"h":5.75,"l":5.7,"c":5.72,"v":1445100},{"d":"2017-09-15","o":5.68,"h":5.71,"l":5.67,"c":5.69,"v":923300},{"d":"2017-09-18","o":5.77,"h":5.81,"l":5.77,"c":5.79,"v":1304500},{"d":"2017-09-19","o":5.78,"h":5.82,"l":5.77,"c":5.81,"v":743300},{"d":"2017-09-20","o":5.81,"h":5.84,"l":5.78,"c":5.81,"v":1459500},{"d":"2017-09-21","o":5.87,"h":5.91,"l":5.87,"c":5.88,"v":1409100},{"d":"2017-09-22","o":5.88,"h":5.95,"l":5.87,"c":5.94,"v":1028800},{"d":"2017-09-25","o":5.83,"h":5.85,"l":5.76,"c":5.79,"v":1512100},{"d":"2017-09-26","o":5.78,"h":5.8,"l":5.75,"c":5.77,"v":1025900},{"d":"2017-09-27","o":5.86,"h":5.88,"l":5.84,"c":5.85,"v":2982200},{"d":"2017-09-28","o":5.84,"h":5.89,"l":5.81,"c":5.85,"v":2876100},{"d":"2017-09-29","o":5.84,"h":5.85,"l":5.77,"c":5.79,"v":7165400},{"d":"2017-10-02","o":5.77,"h":5.78,"l":5.74,"c":5.76,"v":13095300},{"d":"2017-10-03","o":5.74,"h":5.75,"l":5.69,"c":5.69,"v":15068800},{"d":"2017-10-04","o":5.66,"h":5.67,"l":5.63,"c":5.64,"v":5188200},{"d":"2017-10-05","o":5.59,"h":5.6,"l":5.52,"c":5.52,"v":14856700},{"d":"2017-10-06","o":5.53,"h":5.56,"l":5.51,"c":5.52,"v":13592600},{"d":"2017-10-09","o":5.57,"h":5.6,"l":5.5,"c":5.56,"v":7185400},{"d":"2017-10-10","o":5.63,"h":5.66,"l":5.61,"c":5.66,"v":3620000},{"d":"2017-10-11","o":5.69,"h":5.7,"l":5.64,"c":5.68,"v":4296500},{"d":"2017-10-12","o":5.68,"h":5.69,"l":5.66,"c":5.67,"v":3504500},{"d":"2017-10-13","o":5.72,"h":5.74,"l":5.71,"c":5.72,"v":1848900},{"d":"2017-10-16","o":5.75,"h":5.78,"l":5.74,"c":5.75,"v":2085500},{"d":"2017-10-17","o":5.77,"h":5.79,"l":5.76,"c":5.77,"v":2307200},{"d":"2017-10-18","o":5.82,"h":5.84,"l":5.82,"c":5.82,"v":1338600},{"d":"2017-10-19","o":5.84,"h":5.91,"l":5.84,"c":5.9,"v":2522300},{"d":"2017-10-20","o":5.95,"h":6.13,"l":5.81,"c":5.82,"v":7016600},{"d":"2017-10-23","o":5.91,"h":5.92,"l":5.84,"c":5.86,"v":2190500},{"d":"2017-10-24","o":5.94,"h":5.97,"l":5.92,"c":5.94,"v":2231300},{"d":"2017-10-25","o":5.96,"h":5.98,"l":5.9,"c":5.95,"v":1929200},{"d":"2017-10-26","o":5.97,"h":5.99,"l":5.93,"c":5.94,"v":1126100},{"d":"2017-10-27","o":5.89,"h":5.9,"l":5.85,"c":5.85,"v":1181000},{"d":"2017-10-30","o":5.86,"h":5.88,"l":5.83,"c":5.83,"v":1136800},{"d":"2017-10-31","o":5.87,"h":5.91,"l":5.85,"c":5.87,"v":1611100},{"d":"2017-11-01","o":5.92,"h":5.97,"l":5.91,"c":5.95,"v":1764800},{"d":"2017-11-02","o":5.99,"h":6.02,"l":5.98,"c":6,"v":2444600},{"d":"2017-11-03","o":5.88,"h":5.91,"l":5.86,"c":5.89,"v":2119700},{"d":"2017-11-06","o":5.89,"h":5.92,"l":5.89,"c":5.91,"v":1332200},{"d":"2017-11-07","o":5.94,"h":5.96,"l":5.86,"c":5.89,"v":2802000},{"d":"2017-11-08","o":5.84,"h":5.88,"l":5.83,"c":5.85,"v":2365400},{"d":"2017-11-09","o":6.06,"h":6.21,"l":6.06,"c":6.21,"v":3787200},{"d":"2017-11-10","o":6.09,"h":6.12,"l":6.04,"c":6.07,"v":2785000},{"d":"2017-11-13","o":5.93,"h":5.99,"l":5.93,"c":5.96,"v":1716900},{"d":"2017-11-14","o":5.99,"h":6,"l":5.95,"c":5.97,"v":1161900},{"d":"2017-11-15","o":5.95,"h":6.03,"l":5.94,"c":6,"v":1661900},{"d":"2017-11-16","o":6.03,"h":6.04,"l":6.01,"c":6.01,"v":842900},{"d":"2017-11-17","o":6.05,"h":6.06,"l":6.02,"c":6.06,"v":769500},{"d":"2017-11-20","o":6.01,"h":6.01,"l":5.98,"c":5.99,"v":974700},{"d":"2017-11-21","o":6.03,"h":6.05,"l":6.01,"c":6.02,"v":1157300},{"d":"2017-11-22","o":6.02,"h":6.04,"l":5.98,"c":6.03,"v":1042500},{"d":"2017-11-24","o":6.07,"h":6.09,"l":6.06,"c":6.08,"v":1162500},{"d":"2017-11-27","o":6.05,"h":6.08,"l":6.04,"c":6.05,"v":796500},{"d":"2017-11-28","o":6.07,"h":6.16,"l":6.06,"c":6.16,"v":2764000},{"d":"2017-11-29","o":6.2,"h":6.23,"l":6.17,"c":6.23,"v":8174800},{"d":"2017-11-30","o":6.2,"h":6.24,"l":6.17,"c":6.19,"v":2596500},{"d":"2017-12-01","o":6.13,"h":6.18,"l":6.07,"c":6.14,"v":2667700},{"d":"2017-12-04","o":6.2,"h":6.21,"l":6.17,"c":6.18,"v":3361700},{"d":"2017-12-05","o":6.17,"h":6.17,"l":6.11,"c":6.13,"v":1343600},{"d":"2017-12-06","o":6.09,"h":6.14,"l":6.09,"c":6.12,"v":1081900},{"d":"2017-12-07","o":6.09,"h":6.14,"l":6.08,"c":6.12,"v":1611600},{"d":"2017-12-08","o":6.15,"h":6.19,"l":6.13,"c":6.19,"v":1606500},{"d":"2017-12-11","o":6.2,"h":6.22,"l":6.19,"c":6.2,"v":1166600},{"d":"2017-12-12","o":6.17,"h":6.21,"l":6.16,"c":6.2,"v":764900},{"d":"2017-12-13","o":6.25,"h":6.26,"l":6.21,"c":6.21,"v":1483100},{"d":"2017-12-14","o":6.26,"h":6.27,"l":6.19,"c":6.21,"v":1346400},{"d":"2017-12-15","o":6.17,"h":6.21,"l":6.16,"c":6.18,"v":1194800},{"d":"2017-12-18","o":6.31,"h":6.32,"l":6.27,"c":6.28,"v":1809000},{"d":"2017-12-19","o":6.35,"h":6.35,"l":6.29,"c":6.31,"v":1736900},{"d":"2017-12-20","o":6.3,"h":6.32,"l":6.24,"c":6.26,"v":991600},{"d":"2017-12-21","o":6.24,"h":6.29,"l":6.22,"c":6.26,"v":769700},{"d":"2017-12-22","o":6.24,"h":6.25,"l":6.21,"c":6.23,"v":790600},{"d":"2017-12-26","o":6.25,"h":6.27,"l":6.2,"c":6.22,"v":505700},{"d":"2017-12-27","o":6.25,"h":6.25,"l":6.21,"c":6.22,"v":849300},{"d":"2017-12-28","o":6.33,"h":6.35,"l":6.29,"c":6.3,"v":1083000},{"d":"2017-12-29","o":6.33,"h":6.34,"l":6.3,"c":6.3,"v":690000},{"d":"2018-01-02","o":6.35,"h":6.36,"l":6.32,"c":6.34,"v":1449200},{"d":"2018-01-03","o":6.35,"h":6.38,"l":6.32,"c":6.34,"v":1271600},{"d":"2018-01-04","o":6.38,"h":6.44,"l":6.38,"c":6.41,"v":2944100},{"d":"2018-01-05","o":6.43,"h":6.44,"l":6.37,"c":6.42,"v":1583000},{"d":"2018-01-08","o":6.42,"h":6.45,"l":6.4,"c":6.43,"v":1685500},{"d":"2018-01-09","o":6.56,"h":6.59,"l":6.53,"c":6.55,"v":1969300},{"d":"2018-01-10","o":6.69,"h":6.72,"l":6.65,"c":6.66,"v":2344500},{"d":"2018-01-11","o":6.72,"h":6.79,"l":6.71,"c":6.79,"v":3147700},{"d":"2018-01-12","o":6.89,"h":6.91,"l":6.85,"c":6.88,"v":2129800},{"d":"2018-01-16","o":6.87,"h":6.88,"l":6.77,"c":6.81,"v":3085100},{"d":"2018-01-17","o":6.86,"h":6.9,"l":6.83,"c":6.86,"v":5825600},{"d":"2018-01-18","o":6.94,"h":6.95,"l":6.91,"c":6.93,"v":2562400},{"d":"2018-01-19","o":6.93,"h":6.96,"l":6.89,"c":6.93,"v":1316100},{"d":"2018-01-22","o":6.94,"h":6.99,"l":6.94,"c":6.98,"v":2741100},{"d":"2018-01-23","o":6.91,"h":6.92,"l":6.87,"c":6.89,"v":2154100},{"d":"2018-01-24","o":6.97,"h":6.99,"l":6.88,"c":6.93,"v":1667500},{"d":"2018-01-25","o":7.02,"h":7.02,"l":6.93,"c":6.94,"v":2174700},{"d":"2018-01-26","o":6.95,"h":6.99,"l":6.93,"c":6.98,"v":1322200},{"d":"2018-01-29","o":6.96,"h":7.02,"l":6.96,"c":6.98,"v":1905900},{"d":"2018-01-30","o":6.93,"h":6.94,"l":6.86,"c":6.87,"v":2727900},{"d":"2018-01-31","o":6.87,"h":6.88,"l":6.77,"c":6.79,"v":2297800},{"d":"2018-02-01","o":6.81,"h":6.88,"l":6.8,"c":6.88,"v":2073300},{"d":"2018-02-02","o":6.91,"h":6.91,"l":6.77,"c":6.77,"v":2396300},{"d":"2018-02-05","o":6.75,"h":6.86,"l":6.6,"c":6.62,"v":10128000},{"d":"2018-02-06","o":6.48,"h":6.68,"l":6.48,"c":6.64,"v":12702300},{"d":"2018-02-07","o":6.66,"h":6.73,"l":6.64,"c":6.68,"v":8419300},{"d":"2018-02-08","o":6.67,"h":6.67,"l":6.48,"c":6.49,"v":8299600},{"d":"2018-02-09","o":6.49,"h":6.52,"l":6.3,"c":6.45,"v":5355800},{"d":"2018-02-12","o":6.53,"h":6.59,"l":6.48,"c":6.55,"v":1833500},{"d":"2018-02-13","o":6.57,"h":6.62,"l":6.55,"c":6.59,"v":2352000},{"d":"2018-02-14","o":6.59,"h":6.78,"l":6.58,"c":6.76,"v":2510900},{"d":"2018-02-15","o":6.96,"h":6.97,"l":6.85,"c":6.91,"v":2667200},{"d":"2018-02-16","o":6.83,"h":6.87,"l":6.8,"c":6.85,"v":1743300},{"d":"2018-02-20","o":6.92,"h":6.95,"l":6.88,"c":6.94,"v":2546600},{"d":"2018-02-21","o":6.91,"h":7.02,"l":6.91,"c":6.92,"v":2095300},{"d":"2018-02-22","o":6.92,"h":6.94,"l":6.8,"c":6.81,"v":1829700},{"d":"2018-02-23","o":6.88,"h":6.95,"l":6.86,"c":6.94,"v":1673100},{"d":"2018-02-26","o":6.94,"h":6.96,"l":6.88,"c":6.96,"v":2699200},{"d":"2018-02-27","o":6.96,"h":6.99,"l":6.92,"c":6.93,"v":2064600},{"d":"2018-02-28","o":7.01,"h":7.03,"l":6.91,"c":6.92,"v":2153200},{"d":"2018-03-01","o":6.87,"h":6.92,"l":6.75,"c":6.81,"v":2178900},{"d":"2018-03-02","o":6.66,"h":6.73,"l":6.61,"c":6.72,"v":2971400},{"d":"2018-03-05","o":6.68,"h":6.82,"l":6.68,"c":6.8,"v":1254600},{"d":"2018-03-06","o":6.88,"h":6.89,"l":6.84,"c":6.87,"v":1365900},{"d":"2018-03-07","o":6.84,"h":6.91,"l":6.83,"c":6.9,"v":986100},{"d":"2018-03-08","o":6.91,"h":6.94,"l":6.86,"c":6.89,"v":867100},{"d":"2018-03-09","o":6.87,"h":6.92,"l":6.85,"c":6.91,"v":892700},{"d":"2018-03-12","o":6.93,"h":6.94,"l":6.85,"c":6.86,"v":1750100},{"d":"2018-03-13","o":6.9,"h":6.92,"l":6.79,"c":6.8,"v":1140500},{"d":"2018-03-14","o":6.88,"h":6.89,"l":6.79,"c":6.81,"v":1082000},{"d":"2018-03-15","o":6.9,"h":6.93,"l":6.86,"c":6.89,"v":1358700},{"d":"2018-03-16","o":6.92,"h":6.94,"l":6.87,"c":6.89,"v":1119900},{"d":"2018-03-19","o":6.9,"h":6.91,"l":6.78,"c":6.85,"v":1321100},{"d":"2018-03-20","o":6.9,"h":6.99,"l":6.89,"c":6.9,"v":4867700},{"d":"2018-03-21","o":6.88,"h":6.93,"l":6.86,"c":6.86,"v":2223200},{"d":"2018-03-22","o":6.76,"h":6.78,"l":6.6,"c":6.61,"v":2801800},{"d":"2018-03-23","o":6.76,"h":6.76,"l":6.55,"c":6.56,"v":1891700},{"d":"2018-03-26","o":6.71,"h":6.79,"l":6.66,"c":6.77,"v":2612200},{"d":"2018-03-27","o":6.8,"h":6.8,"l":6.61,"c":6.65,"v":1179300},{"d":"2018-03-28","o":6.74,"h":6.8,"l":6.67,"c":6.76,"v":2195200},{"d":"2018-03-29","o":6.78,"h":6.78,"l":6.71,"c":6.77,"v":1375300},{"d":"2018-04-02","o":6.74,"h":6.78,"l":6.61,"c":6.67,"v":1255900},{"d":"2018-04-03","o":6.71,"h":6.78,"l":6.68,"c":6.76,"v":1247900},{"d":"2018-04-04","o":6.6,"h":6.7,"l":6.59,"c":6.68,"v":1062000},{"d":"2018-04-05","o":6.78,"h":6.81,"l":6.76,"c":6.79,"v":1516900},{"d":"2018-04-06","o":6.85,"h":6.89,"l":6.76,"c":6.79,"v":1803800},{"d":"2018-04-09","o":6.85,"h":6.91,"l":6.83,"c":6.83,"v":2344400},{"d":"2018-04-10","o":7,"h":7.05,"l":6.98,"c":7.02,"v":1533800},{"d":"2018-04-11","o":7.1,"h":7.12,"l":7.06,"c":7.08,"v":1547400},{"d":"2018-04-12","o":7.21,"h":7.25,"l":7.16,"c":7.23,"v":2169400},{"d":"2018-04-13","o":7.27,"h":7.28,"l":7.19,"c":7.2,"v":1116700},{"d":"2018-04-16","o":7.21,"h":7.23,"l":7.19,"c":7.21,"v":679600},{"d":"2018-04-17","o":7.22,"h":7.25,"l":7.16,"c":7.21,"v":1337300},{"d":"2018-04-18","o":7.34,"h":7.38,"l":7.31,"c":7.32,"v":1269200},{"d":"2018-04-19","o":7.32,"h":7.37,"l":7.31,"c":7.33,"v":1049900},{"d":"2018-04-20","o":7.33,"h":7.37,"l":7.32,"c":7.35,"v":686100},{"d":"2018-04-23","o":7.41,"h":7.43,"l":7.39,"c":7.41,"v":1513000},{"d":"2018-04-24","o":7.43,"h":7.48,"l":7.36,"c":7.39,"v":3154100},{"d":"2018-04-25","o":7.36,"h":7.37,"l":7.28,"c":7.3,"v":2799100},{"d":"2018-04-26","o":7.32,"h":7.37,"l":7.27,"c":7.35,"v":2231000},{"d":"2018-04-27","o":7.27,"h":7.33,"l":7.24,"c":7.33,"v":956100},{"d":"2018-04-30","o":7.31,"h":7.32,"l":7.26,"c":7.26,"v":1050600},{"d":"2018-05-01","o":7.22,"h":7.24,"l":7.17,"c":7.21,"v":1264600},{"d":"2018-05-02","o":7.25,"h":7.25,"l":7.06,"c":7.09,"v":2446900},{"d":"2018-05-03","o":6.94,"h":6.95,"l":6.85,"c":6.91,"v":3265600},{"d":"2018-05-04","o":6.91,"h":7.04,"l":6.9,"c":7.03,"v":1931500},{"d":"2018-05-07","o":6.99,"h":7.01,"l":6.96,"c":6.99,"v":1112300},{"d":"2018-05-08","o":6.99,"h":7.06,"l":6.99,"c":7.04,"v":1072800},{"d":"2018-05-09","o":7.12,"h":7.15,"l":7.09,"c":7.15,"v":2182500},{"d":"2018-05-10","o":6.97,"h":6.97,"l":6.82,"c":6.91,"v":3060400},{"d":"2018-05-11","o":6.89,"h":6.92,"l":6.87,"c":6.89,"v":1125700},{"d":"2018-05-14","o":6.92,"h":6.93,"l":6.88,"c":6.89,"v":901900},{"d":"2018-05-15","o":6.94,"h":7.01,"l":6.91,"c":6.96,"v":1890500},{"d":"2018-05-16","o":6.91,"h":6.94,"l":6.87,"c":6.92,"v":843900},{"d":"2018-05-17","o":6.91,"h":6.95,"l":6.88,"c":6.94,"v":966300},{"d":"2018-05-18","o":6.86,"h":6.88,"l":6.84,"c":6.87,"v":1012900},{"d":"2018-05-21","o":6.92,"h":6.93,"l":6.88,"c":6.91,"v":1020800},{"d":"2018-05-22","o":6.76,"h":6.77,"l":6.72,"c":6.75,"v":1863100},{"d":"2018-05-23","o":6.6,"h":6.61,"l":6.52,"c":6.56,"v":2013400},{"d":"2018-05-24","o":6.53,"h":6.56,"l":6.48,"c":6.51,"v":1231700},{"d":"2018-05-25","o":6.49,"h":6.53,"l":6.45,"c":6.52,"v":664000},{"d":"2018-05-29","o":6.24,"h":6.27,"l":6.1,"c":6.13,"v":2258800},{"d":"2018-05-30","o":6.2,"h":6.29,"l":6.16,"c":6.25,"v":1738100},{"d":"2018-05-31","o":6.2,"h":6.23,"l":6.15,"c":6.21,"v":1424200},{"d":"2018-06-01","o":6.35,"h":6.39,"l":6.29,"c":6.31,"v":1188800},{"d":"2018-06-04","o":6.36,"h":6.38,"l":6.34,"c":6.35,"v":1069200},{"d":"2018-06-05","o":6.29,"h":6.3,"l":6.24,"c":6.27,"v":1155100},{"d":"2018-06-06","o":6.27,"h":6.31,"l":6.22,"c":6.29,"v":1549300},{"d":"2018-06-07","o":6.37,"h":6.4,"l":6.3,"c":6.32,"v":1547400},{"d":"2018-06-08","o":6.32,"h":6.34,"l":6.27,"c":6.33,"v":620400},{"d":"2018-06-11","o":6.37,"h":6.45,"l":6.36,"c":6.41,"v":811300},{"d":"2018-06-12","o":6.4,"h":6.41,"l":6.31,"c":6.34,"v":754600},{"d":"2018-06-13","o":6.43,"h":6.44,"l":6.38,"c":6.41,"v":919100},{"d":"2018-06-14","o":6.33,"h":6.35,"l":6.29,"c":6.3,"v":717400},{"d":"2018-06-15","o":6.14,"h":6.15,"l":6.07,"c":6.08,"v":6558600},{"d":"2018-06-18","o":6.14,"h":6.16,"l":6.09,"c":6.15,"v":3379300},{"d":"2018-06-19","o":6.29,"h":6.31,"l":6.25,"c":6.28,"v":2587500},{"d":"2018-06-20","o":6.23,"h":6.24,"l":6.17,"c":6.18,"v":1927400},{"d":"2018-06-21","o":6.09,"h":6.09,"l":6.02,"c":6.02,"v":1783000},{"d":"2018-06-22","o":6.11,"h":6.21,"l":6.09,"c":6.15,"v":2917000},{"d":"2018-06-25","o":6.08,"h":6.11,"l":6.02,"c":6.06,"v":1622800},{"d":"2018-06-26","o":5.96,"h":5.98,"l":5.9,"c":5.95,"v":2194600},{"d":"2018-06-27","o":5.95,"h":5.97,"l":5.83,"c":5.83,"v":1914500},{"d":"2018-06-28","o":5.83,"h":5.87,"l":5.8,"c":5.85,"v":5173200},{"d":"2018-06-29","o":5.96,"h":5.99,"l":5.92,"c":5.92,"v":4249400},{"d":"2018-07-02","o":5.9,"h":5.92,"l":5.85,"c":5.88,"v":1030800},{"d":"2018-07-03","o":5.92,"h":5.94,"l":5.85,"c":5.86,"v":905600},{"d":"2018-07-05","o":6.05,"h":6.06,"l":6,"c":6.01,"v":1723500},{"d":"2018-07-06","o":5.97,"h":6.03,"l":5.96,"c":6.02,"v":948500},{"d":"2018-07-09","o":6.06,"h":6.13,"l":6.06,"c":6.12,"v":1912400},{"d":"2018-07-10","o":6.06,"h":6.06,"l":6.01,"c":6.02,"v":2440400},{"d":"2018-07-11","o":5.97,"h":5.98,"l":5.89,"c":5.9,"v":2134000},{"d":"2018-07-12","o":5.94,"h":5.96,"l":5.91,"c":5.96,"v":1686900},{"d":"2018-07-13","o":5.99,"h":6.02,"l":5.97,"c":6,"v":832200},{"d":"2018-07-16","o":6.04,"h":6.12,"l":6.04,"c":6.12,"v":1010000},{"d":"2018-07-17","o":6.11,"h":6.14,"l":6.09,"c":6.12,"v":1344900},{"d":"2018-07-18","o":6.15,"h":6.18,"l":6.12,"c":6.16,"v":825600},{"d":"2018-07-19","o":6.14,"h":6.17,"l":6.1,"c":6.13,"v":1127100},{"d":"2018-07-20","o":6.12,"h":6.17,"l":6.12,"c":6.14,"v":727100},{"d":"2018-07-23","o":6.18,"h":6.21,"l":6.17,"c":6.2,"v":1759800},{"d":"2018-07-24","o":6.32,"h":6.34,"l":6.3,"c":6.32,"v":2339500},{"d":"2018-07-25","o":6.31,"h":6.32,"l":6.25,"c":6.32,"v":1199500},{"d":"2018-07-26","o":6.31,"h":6.33,"l":6.29,"c":6.31,"v":1089800},{"d":"2018-07-27","o":6.33,"h":6.37,"l":6.32,"c":6.35,"v":772800},{"d":"2018-07-30","o":6.43,"h":6.47,"l":6.43,"c":6.43,"v":860700},{"d":"2018-07-31","o":6.6,"h":6.6,"l":6.53,"c":6.55,"v":1981800},{"d":"2018-08-01","o":6.57,"h":6.6,"l":6.51,"c":6.53,"v":1523100},{"d":"2018-08-02","o":6.36,"h":6.37,"l":6.28,"c":6.31,"v":1630500},{"d":"2018-08-03","o":6.35,"h":6.37,"l":6.34,"c":6.36,"v":1033800},{"d":"2018-08-06","o":6.32,"h":6.33,"l":6.29,"c":6.31,"v":1117600},{"d":"2018-08-07","o":6.36,"h":6.39,"l":6.31,"c":6.31,"v":1606900},{"d":"2018-08-08","o":6.33,"h":6.37,"l":6.32,"c":6.36,"v":1023100},{"d":"2018-08-09","o":6.34,"h":6.36,"l":6.31,"c":6.32,"v":747500},{"d":"2018-08-10","o":6.14,"h":6.17,"l":6.09,"c":6.12,"v":855800},{"d":"2018-08-13","o":6.16,"h":6.18,"l":6.1,"c":6.13,"v":857800},{"d":"2018-08-14","o":6.11,"h":6.13,"l":6.08,"c":6.12,"v":1147100},{"d":"2018-08-15","o":6.04,"h":6.06,"l":5.99,"c":6.04,"v":1405000},{"d":"2018-08-16","o":6.2,"h":6.25,"l":6.18,"c":6.19,"v":1500600},{"d":"2018-08-17","o":5.98,"h":6.01,"l":5.97,"c":6.01,"v":2134600},{"d":"2018-08-20","o":5.89,"h":5.98,"l":5.88,"c":5.98,"v":1280400},{"d":"2018-08-21","o":6.03,"h":6.12,"l":6.03,"c":6.08,"v":1084300},{"d":"2018-08-22","o":6.14,"h":6.16,"l":6.09,"c":6.11,"v":1209400},{"d":"2018-08-23","o":6.05,"h":6.06,"l":5.99,"c":5.99,"v":1656900},{"d":"2018-08-24","o":5.99,"h":6.02,"l":5.94,"c":5.97,"v":1447200},{"d":"2018-08-27","o":5.98,"h":6.05,"l":5.98,"c":6.02,"v":672000},{"d":"2018-08-28","o":6.11,"h":6.13,"l":6.05,"c":6.06,"v":812700},{"d":"2018-08-29","o":6.02,"h":6.06,"l":6,"c":6.03,"v":623500},{"d":"2018-08-30","o":6.02,"h":6.03,"l":5.96,"c":6,"v":1076200},{"d":"2018-08-31","o":5.99,"h":6.01,"l":5.93,"c":5.95,"v":1154700},{"d":"2018-09-04","o":5.97,"h":6.01,"l":5.93,"c":6.01,"v":2292900},{"d":"2018-09-05","o":6.09,"h":6.11,"l":6.03,"c":6.04,"v":1701000},{"d":"2018-09-06","o":6.05,"h":6.08,"l":5.98,"c":6.01,"v":1312300},{"d":"2018-09-07","o":5.92,"h":5.95,"l":5.89,"c":5.92,"v":1314100},{"d":"2018-09-10","o":6.01,"h":6.02,"l":5.94,"c":5.96,"v":1066500},{"d":"2018-09-11","o":5.92,"h":5.99,"l":5.91,"c":5.99,"v":863600},{"d":"2018-09-12","o":6,"h":6.06,"l":5.99,"c":6.05,"v":1845800},{"d":"2018-09-13","o":6.07,"h":6.1,"l":6.01,"c":6.07,"v":1532000},{"d":"2018-09-14","o":6.04,"h":6.06,"l":6.01,"c":6.03,"v":2221800},{"d":"2018-09-17","o":6.1,"h":6.13,"l":6.06,"c":6.06,"v":1391800},{"d":"2018-09-18","o":6.1,"h":6.12,"l":6.08,"c":6.09,"v":1121100},{"d":"2018-09-19","o":6.2,"h":6.3,"l":6.18,"c":6.29,"v":5453200},{"d":"2018-09-20","o":6.42,"h":6.46,"l":6.39,"c":6.44,"v":1911100},{"d":"2018-09-21","o":6.48,"h":6.51,"l":6.45,"c":6.5,"v":954000},{"d":"2018-09-24","o":6.58,"h":6.59,"l":6.47,"c":6.48,"v":993900},{"d":"2018-09-25","o":6.76,"h":6.81,"l":6.72,"c":6.74,"v":2092800},{"d":"2018-09-26","o":6.7,"h":6.7,"l":6.61,"c":6.63,"v":1267800},{"d":"2018-09-27","o":6.62,"h":6.64,"l":6.55,"c":6.56,"v":1055500},{"d":"2018-09-28","o":6.41,"h":6.47,"l":6.4,"c":6.43,"v":1666700},{"d":"2018-10-01","o":6.48,"h":6.5,"l":6.4,"c":6.44,"v":813600},{"d":"2018-10-02","o":6.39,"h":6.41,"l":6.36,"c":6.41,"v":690000},{"d":"2018-10-03","o":6.47,"h":6.49,"l":6.43,"c":6.46,"v":803100},{"d":"2018-10-04","o":6.6,"h":6.62,"l":6.49,"c":6.54,"v":1399300},{"d":"2018-10-05","o":6.56,"h":6.56,"l":6.48,"c":6.52,"v":817100},{"d":"2018-10-08","o":6.42,"h":6.5,"l":6.41,"c":6.49,"v":1224500},{"d":"2018-10-09","o":6.43,"h":6.51,"l":6.41,"c":6.48,"v":847100},{"d":"2018-10-10","o":6.52,"h":6.53,"l":6.35,"c":6.37,"v":1515900},{"d":"2018-10-11","o":6.24,"h":6.25,"l":6.07,"c":6.09,"v":2050800},{"d":"2018-10-12","o":6.2,"h":6.2,"l":6.04,"c":6.13,"v":1517800},{"d":"2018-10-15","o":6.05,"h":6.09,"l":6.03,"c":6.05,"v":1038500},{"d":"2018-10-16","o":6.07,"h":6.1,"l":6.05,"c":6.1,"v":1305500},{"d":"2018-10-17","o":6.09,"h":6.15,"l":6.05,"c":6.08,"v":778000},{"d":"2018-10-18","o":6.13,"h":6.15,"l":5.99,"c":6,"v":1365700},{"d":"2018-10-19","o":6.06,"h":6.13,"l":6.03,"c":6.1,"v":1168900},{"d":"2018-10-22","o":6.15,"h":6.15,"l":6.06,"c":6.08,"v":1104100},{"d":"2018-10-23","o":6,"h":6.08,"l":5.96,"c":6.06,"v":1817800},{"d":"2018-10-24","o":5.99,"h":5.99,"l":5.84,"c":5.84,"v":2028500},{"d":"2018-10-25","o":5.93,"h":5.99,"l":5.89,"c":5.93,"v":1071600},{"d":"2018-10-26","o":5.87,"h":5.95,"l":5.82,"c":5.9,"v":959900},{"d":"2018-10-29","o":6.03,"h":6.04,"l":5.91,"c":5.95,"v":1530400},{"d":"2018-10-30","o":6.01,"h":6.05,"l":5.98,"c":6.04,"v":1882800},{"d":"2018-10-31","o":6.02,"h":6.14,"l":6.01,"c":6.08,"v":1286700},{"d":"2018-11-01","o":6.16,"h":6.19,"l":6.1,"c":6.17,"v":1166200},{"d":"2018-11-02","o":6.2,"h":6.25,"l":6.16,"c":6.18,"v":1023500},{"d":"2018-11-05","o":6.2,"h":6.23,"l":6.16,"c":6.18,"v":709300},{"d":"2018-11-06","o":6.18,"h":6.2,"l":6.16,"c":6.19,"v":622400},{"d":"2018-11-07","o":6.26,"h":6.28,"l":6.22,"c":6.28,"v":674100},{"d":"2018-11-08","o":6.31,"h":6.34,"l":6.24,"c":6.25,"v":746100},{"d":"2018-11-09","o":6.27,"h":6.28,"l":6.22,"c":6.26,"v":668200},{"d":"2018-11-12","o":6.22,"h":6.23,"l":6.15,"c":6.16,"v":1193900},{"d":"2018-11-13","o":6.15,"h":6.25,"l":6.15,"c":6.2,"v":1972900},{"d":"2018-11-14","o":6.19,"h":6.21,"l":6.07,"c":6.14,"v":1011800},{"d":"2018-11-15","o":6.03,"h":6.12,"l":6,"c":6.12,"v":1153900},{"d":"2018-11-16","o":6.04,"h":6.05,"l":6,"c":6,"v":942800},{"d":"2018-11-19","o":6.06,"h":6.09,"l":6.02,"c":6.07,"v":926000},{"d":"2018-11-20","o":5.77,"h":5.79,"l":5.66,"c":5.68,"v":2473700},{"d":"2018-11-21","o":5.68,"h":5.72,"l":5.64,"c":5.64,"v":875000},{"d":"2018-11-23","o":5.49,"h":5.55,"l":5.48,"c":5.51,"v":721800},{"d":"2018-11-26","o":5.65,"h":5.68,"l":5.63,"c":5.66,"v":1272400},{"d":"2018-11-27","o":5.63,"h":5.64,"l":5.59,"c":5.62,"v":851200},{"d":"2018-11-28","o":5.58,"h":5.63,"l":5.54,"c":5.63,"v":2325100},{"d":"2018-11-29","o":5.61,"h":5.64,"l":5.58,"c":5.59,"v":1089000},{"d":"2018-11-30","o":5.52,"h":5.54,"l":5.5,"c":5.52,"v":854700},{"d":"2018-12-03","o":5.61,"h":5.63,"l":5.55,"c":5.6,"v":1297100},{"d":"2018-12-04","o":5.52,"h":5.52,"l":5.34,"c":5.35,"v":2041600},{"d":"2018-12-06","o":5.12,"h":5.16,"l":5.08,"c":5.15,"v":2091800},{"d":"2018-12-07","o":5.12,"h":5.16,"l":5.05,"c":5.08,"v":2074100},{"d":"2018-12-10","o":5,"h":5.02,"l":4.9,"c":4.96,"v":1785700},{"d":"2018-12-11","o":4.91,"h":4.94,"l":4.82,"c":4.83,"v":2828400},{"d":"2018-12-12","o":5.02,"h":5.04,"l":4.94,"c":4.95,"v":3832600},{"d":"2018-12-13","o":4.91,"h":4.93,"l":4.84,"c":4.85,"v":2954100},{"d":"2018-12-14","o":4.78,"h":4.82,"l":4.75,"c":4.75,"v":1769900},{"d":"2018-12-17","o":4.75,"h":4.76,"l":4.66,"c":4.68,"v":2326400},{"d":"2018-12-18","o":4.74,"h":4.77,"l":4.67,"c":4.7,"v":5225300},{"d":"2018-12-19","o":4.75,"h":4.78,"l":4.64,"c":4.66,"v":2026900},{"d":"2018-12-20","o":4.67,"h":4.71,"l":4.6,"c":4.61,"v":3532100},{"d":"2018-12-21","o":4.61,"h":4.66,"l":4.51,"c":4.53,"v":3832800},{"d":"2018-12-24","o":4.53,"h":4.56,"l":4.47,"c":4.48,"v":1357800},{"d":"2018-12-26","o":4.49,"h":4.61,"l":4.42,"c":4.61,"v":1491800},{"d":"2018-12-27","o":4.47,"h":4.54,"l":4.43,"c":4.54,"v":2139500},{"d":"2018-12-28","o":4.6,"h":4.61,"l":4.57,"c":4.59,"v":1808200},{"d":"2018-12-31","o":4.62,"h":4.65,"l":4.58,"c":4.65,"v":2694400},{"d":"2019-01-02","o":4.5,"h":4.63,"l":4.5,"c":4.61,"v":1924100},{"d":"2019-01-03","o":4.59,"h":4.63,"l":4.56,"c":4.6,"v":1326200},{"d":"2019-01-04","o":4.69,"h":4.83,"l":4.68,"c":4.81,"v":3115700},{"d":"2019-01-07","o":4.81,"h":4.91,"l":4.79,"c":4.89,"v":3914000},{"d":"2019-01-08","o":4.88,"h":4.89,"l":4.84,"c":4.89,"v":2789600},{"d":"2019-01-09","o":4.88,"h":4.92,"l":4.84,"c":4.85,"v":2648800},{"d":"2019-01-10","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":1706000},{"d":"2019-01-11","o":4.88,"h":4.97,"l":4.87,"c":4.94,"v":3509100},{"d":"2019-01-14","o":4.91,"h":5.06,"l":4.9,"c":5.01,"v":4174800},{"d":"2019-01-15","o":4.99,"h":5.01,"l":4.94,"c":4.97,"v":1428100},{"d":"2019-01-16","o":5.04,"h":5.11,"l":5.03,"c":5.09,"v":1130200},{"d":"2019-01-17","o":4.99,"h":5.08,"l":4.99,"c":5.04,"v":1427900},{"d":"2019-01-18","o":5.17,"h":5.19,"l":5.15,"c":5.19,"v":1122000},{"d":"2019-01-22","o":5.12,"h":5.13,"l":5.08,"c":5.1,"v":1230000},{"d":"2019-01-23","o":5.12,"h":5.13,"l":5.03,"c":5.09,"v":666000},{"d":"2019-01-24","o":5.13,"h":5.15,"l":5.09,"c":5.13,"v":1277700},{"d":"2019-01-25","o":5.18,"h":5.22,"l":5.17,"c":5.19,"v":622400},{"d":"2019-01-28","o":5.14,"h":5.19,"l":5.11,"c":5.17,"v":1074200},{"d":"2019-01-29","o":5.16,"h":5.2,"l":5.15,"c":5.15,"v":641000},{"d":"2019-01-30","o":5.21,"h":5.25,"l":5.16,"c":5.24,"v":903400},{"d":"2019-01-31","o":5.14,"h":5.17,"l":5.09,"c":5.17,"v":2226500},{"d":"2019-02-01","o":5.17,"h":5.2,"l":5.14,"c":5.17,"v":1002800},{"d":"2019-02-04","o":5.13,"h":5.16,"l":5.1,"c":5.15,"v":663200},{"d":"2019-02-05","o":5.17,"h":5.2,"l":5.15,"c":5.19,"v":757900},{"d":"2019-02-06","o":5.2,"h":5.26,"l":5.19,"c":5.23,"v":985000},{"d":"2019-02-07","o":5.16,"h":5.17,"l":5.08,"c":5.11,"v":1368000},{"d":"2019-02-08","o":5.06,"h":5.06,"l":4.98,"c":5.03,"v":720800},{"d":"2019-02-11","o":5.1,"h":5.13,"l":5.07,"c":5.1,"v":1232100},{"d":"2019-02-12","o":5.16,"h":5.2,"l":5.16,"c":5.18,"v":755700},{"d":"2019-02-13","o":5.18,"h":5.2,"l":5.16,"c":5.17,"v":1406100},{"d":"2019-02-14","o":4.91,"h":5.01,"l":4.87,"c":4.95,"v":4227200},{"d":"2019-02-15","o":5.1,"h":5.17,"l":5.09,"c":5.16,"v":1651800},{"d":"2019-02-19","o":5.2,"h":5.28,"l":5.2,"c":5.27,"v":1244300},{"d":"2019-02-20","o":5.27,"h":5.33,"l":5.25,"c":5.31,"v":722000},{"d":"2019-02-21","o":5.32,"h":5.33,"l":5.23,"c":5.25,"v":989400},{"d":"2019-02-22","o":5.26,"h":5.26,"l":5.22,"c":5.23,"v":522800},{"d":"2019-02-25","o":5.28,"h":5.32,"l":5.27,"c":5.29,"v":1879000},{"d":"2019-02-26","o":5.31,"h":5.36,"l":5.31,"c":5.32,"v":2211000},{"d":"2019-02-27","o":5.35,"h":5.37,"l":5.33,"c":5.34,"v":1139800},{"d":"2019-02-28","o":5.35,"h":5.39,"l":5.34,"c":5.36,"v":912200},{"d":"2019-03-01","o":5.4,"h":5.43,"l":5.35,"c":5.36,"v":1157800},{"d":"2019-03-04","o":5.36,"h":5.38,"l":5.31,"c":5.35,"v":1119700},{"d":"2019-03-05","o":5.32,"h":5.32,"l":5.26,"c":5.32,"v":1110500},{"d":"2019-03-06","o":5.29,"h":5.32,"l":5.25,"c":5.27,"v":686700},{"d":"2019-03-07","o":5.21,"h":5.21,"l":5.1,"c":5.11,"v":1789700},{"d":"2019-03-08","o":4.99,"h":5.04,"l":4.98,"c":5.03,"v":1646500},{"d":"2019-03-11","o":5.07,"h":5.09,"l":5.05,"c":5.09,"v":985700},{"d":"2019-03-12","o":5.09,"h":5.11,"l":5.06,"c":5.09,"v":588800},{"d":"2019-03-13","o":5.12,"h":5.15,"l":5.11,"c":5.13,"v":651800},{"d":"2019-03-14","o":5.22,"h":5.24,"l":5.19,"c":5.21,"v":760500},{"d":"2019-03-15","o":5.27,"h":5.33,"l":5.27,"c":5.3,"v":928800},{"d":"2019-03-18","o":5.36,"h":5.39,"l":5.35,"c":5.38,"v":921100},{"d":"2019-03-19","o":5.41,"h":5.42,"l":5.33,"c":5.34,"v":1135600},{"d":"2019-03-20","o":5.25,"h":5.26,"l":5.14,"c":5.14,"v":3163400},{"d":"2019-03-21","o":5.14,"h":5.16,"l":5.09,"c":5.1,"v":7463000},{"d":"2019-03-22","o":4.94,"h":4.95,"l":4.81,"c":4.83,"v":15371300},{"d":"2019-03-25","o":4.83,"h":4.89,"l":4.82,"c":4.84,"v":5344000},{"d":"2019-03-26","o":4.83,"h":4.85,"l":4.78,"c":4.8,"v":3534300},{"d":"2019-03-27","o":4.85,"h":4.86,"l":4.79,"c":4.8,"v":7343500},{"d":"2019-03-28","o":4.78,"h":4.8,"l":4.72,"c":4.76,"v":3584900},{"d":"2019-03-29","o":4.79,"h":4.81,"l":4.76,"c":4.79,"v":3647600},{"d":"2019-04-01","o":4.87,"h":4.96,"l":4.86,"c":4.95,"v":2187300},{"d":"2019-04-02","o":4.95,"h":4.98,"l":4.91,"c":4.96,"v":1351100},{"d":"2019-04-03","o":5.01,"h":5.04,"l":4.99,"c":5.02,"v":1854100},{"d":"2019-04-04","o":5.01,"h":5.05,"l":4.98,"c":5.02,"v":2094100},{"d":"2019-04-05","o":5.01,"h":5.04,"l":4.99,"c":5.01,"v":1582400},{"d":"2019-04-08","o":5.01,"h":5.03,"l":4.98,"c":5.01,"v":1120000},{"d":"2019-04-09","o":5.01,"h":5.01,"l":4.95,"c":4.95,"v":1186000},{"d":"2019-04-10","o":4.95,"h":4.97,"l":4.91,"c":4.95,"v":981800},{"d":"2019-04-11","o":5.02,"h":5.09,"l":5.01,"c":5.03,"v":1751000},{"d":"2019-04-12","o":5.08,"h":5.13,"l":5.07,"c":5.1,"v":1726500},{"d":"2019-04-15","o":5.13,"h":5.14,"l":5.08,"c":5.09,"v":963700},{"d":"2019-04-16","o":5.16,"h":5.19,"l":5.12,"c":5.18,"v":1435700},{"d":"2019-04-17","o":5.27,"h":5.3,"l":5.24,"c":5.28,"v":1939700},{"d":"2019-04-18","o":5.23,"h":5.25,"l":5.18,"c":5.19,"v":945500},{"d":"2019-04-22","o":5.17,"h":5.2,"l":5.15,"c":5.18,"v":581600},{"d":"2019-04-23","o":5.08,"h":5.13,"l":5.05,"c":5.1,"v":1235200},{"d":"2019-04-24","o":5.09,"h":5.12,"l":5.05,"c":5.08,"v":1351700},{"d":"2019-04-25","o":5.07,"h":5.11,"l":5.06,"c":5.09,"v":960800},{"d":"2019-04-26","o":5.13,"h":5.16,"l":5.12,"c":5.16,"v":608600},{"d":"2019-04-29","o":5.17,"h":5.2,"l":5.15,"c":5.18,"v":1739400},{"d":"2019-04-30","o":5.2,"h":5.22,"l":5.15,"c":5.2,"v":731700},{"d":"2019-05-01","o":5.22,"h":5.24,"l":5.16,"c":5.16,"v":1310700},{"d":"2019-05-02","o":5.23,"h":5.26,"l":5.2,"c":5.23,"v":1962300},{"d":"2019-05-03","o":5.24,"h":5.26,"l":5.21,"c":5.23,"v":1446800},{"d":"2019-05-06","o":5.08,"h":5.16,"l":5.07,"c":5.14,"v":1140600},{"d":"2019-05-07","o":5,"h":5.01,"l":4.94,"c":4.95,"v":2377400},{"d":"2019-05-08","o":4.95,"h":5.02,"l":4.93,"c":4.97,"v":1736400},{"d":"2019-05-09","o":4.85,"h":4.87,"l":4.77,"c":4.84,"v":2573700},{"d":"2019-05-10","o":4.83,"h":4.91,"l":4.77,"c":4.88,"v":3388400},{"d":"2019-05-13","o":4.7,"h":4.72,"l":4.64,"c":4.65,"v":2367500},{"d":"2019-05-14","o":4.67,"h":4.74,"l":4.65,"c":4.69,"v":1923900},{"d":"2019-05-15","o":4.65,"h":4.74,"l":4.61,"c":4.74,"v":2296600},{"d":"2019-05-16","o":4.74,"h":4.82,"l":4.74,"c":4.79,"v":1358900},{"d":"2019-05-17","o":4.73,"h":4.79,"l":4.72,"c":4.76,"v":1496200},{"d":"2019-05-20","o":4.71,"h":4.81,"l":4.7,"c":4.79,"v":2979100},{"d":"2019-05-21","o":4.75,"h":4.79,"l":4.71,"c":4.76,"v":1869300},{"d":"2019-05-22","o":4.68,"h":4.75,"l":4.66,"c":4.71,"v":1911600},{"d":"2019-05-23","o":4.56,"h":4.61,"l":4.54,"c":4.59,"v":1350200},{"d":"2019-05-24","o":4.68,"h":4.7,"l":4.66,"c":4.67,"v":741500},{"d":"2019-05-28","o":4.68,"h":4.69,"l":4.61,"c":4.61,"v":1315700},{"d":"2019-05-29","o":4.57,"h":4.63,"l":4.56,"c":4.63,"v":1506500},{"d":"2019-05-30","o":4.64,"h":4.67,"l":4.58,"c":4.61,"v":1194200},{"d":"2019-05-31","o":4.55,"h":4.59,"l":4.54,"c":4.56,"v":1911600},{"d":"2019-06-03","o":4.49,"h":4.55,"l":4.48,"c":4.54,"v":1549700},{"d":"2019-06-04","o":4.71,"h":4.75,"l":4.69,"c":4.74,"v":2597200},{"d":"2019-06-05","o":4.72,"h":4.72,"l":4.66,"c":4.68,"v":1374000},{"d":"2019-06-06","o":4.68,"h":4.7,"l":4.61,"c":4.66,"v":1089500},{"d":"2019-06-07","o":4.76,"h":4.8,"l":4.75,"c":4.77,"v":1578800},{"d":"2019-06-10","o":4.8,"h":4.82,"l":4.77,"c":4.78,"v":848600},{"d":"2019-06-11","o":4.88,"h":4.9,"l":4.84,"c":4.84,"v":2180000},{"d":"2019-06-12","o":4.8,"h":4.8,"l":4.74,"c":4.75,"v":757200},{"d":"2019-06-13","o":4.75,"h":4.78,"l":4.73,"c":4.74,"v":710900},{"d":"2019-06-14","o":4.7,"h":4.72,"l":4.67,"c":4.7,"v":641200},{"d":"2019-06-17","o":4.73,"h":4.75,"l":4.69,"c":4.69,"v":1822800},{"d":"2019-06-18","o":4.7,"h":4.78,"l":4.7,"c":4.76,"v":683200},{"d":"2019-06-19","o":4.91,"h":4.91,"l":4.85,"c":4.85,"v":1248300},{"d":"2019-06-20","o":4.91,"h":4.92,"l":4.86,"c":4.9,"v":1258900},{"d":"2019-06-21","o":4.89,"h":4.92,"l":4.83,"c":4.83,"v":1546400},{"d":"2019-06-24","o":4.88,"h":4.91,"l":4.85,"c":4.88,"v":1049600},{"d":"2019-06-25","o":4.87,"h":4.88,"l":4.83,"c":4.83,"v":644100},{"d":"2019-06-26","o":4.87,"h":4.9,"l":4.84,"c":4.86,"v":973000},{"d":"2019-06-27","o":4.98,"h":4.98,"l":4.91,"c":4.92,"v":1155300},{"d":"2019-06-28","o":4.96,"h":4.99,"l":4.94,"c":4.95,"v":978100},{"d":"2019-07-01","o":5.1,"h":5.11,"l":5.05,"c":5.08,"v":1733000},{"d":"2019-07-02","o":5.06,"h":5.08,"l":5.01,"c":5.02,"v":904300},{"d":"2019-07-03","o":5.02,"h":5.05,"l":5.01,"c":5.03,"v":587400},{"d":"2019-07-05","o":5.13,"h":5.18,"l":5.11,"c":5.14,"v":1063400},{"d":"2019-07-08","o":5.11,"h":5.13,"l":5.07,"c":5.09,"v":821800},{"d":"2019-07-09","o":5.09,"h":5.13,"l":5.08,"c":5.13,"v":897300},{"d":"2019-07-10","o":5.15,"h":5.17,"l":5.08,"c":5.09,"v":749500},{"d":"2019-07-11","o":5.11,"h":5.13,"l":5.09,"c":5.11,"v":608500},{"d":"2019-07-12","o":5.16,"h":5.18,"l":5.11,"c":5.14,"v":1952300},{"d":"2019-07-15","o":5.14,"h":5.15,"l":5.08,"c":5.11,"v":957600},{"d":"2019-07-16","o":5.1,"h":5.13,"l":5.08,"c":5.08,"v":746400},{"d":"2019-07-17","o":5.12,"h":5.12,"l":5.06,"c":5.08,"v":831100},{"d":"2019-07-18","o":5.05,"h":5.09,"l":5.05,"c":5.07,"v":1076000},{"d":"2019-07-19","o":5.07,"h":5.09,"l":5.04,"c":5.05,"v":872800},{"d":"2019-07-22","o":5.06,"h":5.08,"l":5.03,"c":5.04,"v":1079300},{"d":"2019-07-23","o":5.1,"h":5.14,"l":5.1,"c":5.11,"v":655400},{"d":"2019-07-24","o":5.06,"h":5.11,"l":5.06,"c":5.09,"v":606600},{"d":"2019-07-25","o":5.09,"h":5.09,"l":5,"c":5.02,"v":933700},{"d":"2019-07-26","o":5.01,"h":5.02,"l":4.99,"c":5,"v":488900},{"d":"2019-07-29","o":5.02,"h":5.03,"l":4.97,"c":4.98,"v":1166600},{"d":"2019-07-30","o":4.91,"h":4.93,"l":4.88,"c":4.9,"v":908600},{"d":"2019-07-31","o":4.97,"h":4.98,"l":4.84,"c":4.92,"v":1713100},{"d":"2019-08-01","o":4.89,"h":4.9,"l":4.74,"c":4.78,"v":2305100},{"d":"2019-08-02","o":4.59,"h":4.6,"l":4.51,"c":4.55,"v":2071300},{"d":"2019-08-05","o":4.41,"h":4.43,"l":4.34,"c":4.37,"v":5129600},{"d":"2019-08-06","o":4.4,"h":4.4,"l":4.33,"c":4.38,"v":2551800},{"d":"2019-08-07","o":4.28,"h":4.33,"l":4.24,"c":4.31,"v":1623800},{"d":"2019-08-08","o":4.33,"h":4.37,"l":4.3,"c":4.33,"v":1251700},{"d":"2019-08-09","o":4.24,"h":4.27,"l":4.21,"c":4.25,"v":1336000},{"d":"2019-08-12","o":4.22,"h":4.26,"l":4.17,"c":4.21,"v":2333900},{"d":"2019-08-13","o":4.21,"h":4.31,"l":4.18,"c":4.25,"v":1590800},{"d":"2019-08-14","o":4.14,"h":4.15,"l":4.11,"c":4.11,"v":1810800},{"d":"2019-08-15","o":3.86,"h":3.88,"l":3.79,"c":3.8,"v":3344000},{"d":"2019-08-16","o":3.91,"h":3.94,"l":3.88,"c":3.91,"v":1870900},{"d":"2019-08-19","o":4,"h":4.02,"l":3.98,"c":3.98,"v":1571700},{"d":"2019-08-20","o":3.97,"h":3.97,"l":3.91,"c":3.91,"v":1498100},{"d":"2019-08-21","o":3.98,"h":3.98,"l":3.94,"c":3.95,"v":967700},{"d":"2019-08-22","o":3.98,"h":3.99,"l":3.92,"c":3.96,"v":1273200},{"d":"2019-08-23","o":3.82,"h":3.86,"l":3.75,"c":3.75,"v":1812500},{"d":"2019-08-26","o":3.8,"h":3.81,"l":3.77,"c":3.78,"v":1040700},{"d":"2019-08-27","o":3.83,"h":3.84,"l":3.77,"c":3.79,"v":1878700},{"d":"2019-08-28","o":3.75,"h":3.78,"l":3.73,"c":3.74,"v":1132300},{"d":"2019-08-29","o":3.75,"h":3.78,"l":3.74,"c":3.77,"v":1316800},{"d":"2019-08-30","o":3.81,"h":3.81,"l":3.75,"c":3.78,"v":898200},{"d":"2019-09-03","o":3.72,"h":3.73,"l":3.69,"c":3.69,"v":1521300},{"d":"2019-09-04","o":3.75,"h":3.79,"l":3.73,"c":3.77,"v":1684400},{"d":"2019-09-05","o":3.85,"h":3.96,"l":3.85,"c":3.95,"v":3073900},{"d":"2019-09-06","o":3.94,"h":3.97,"l":3.92,"c":3.95,"v":1480800},{"d":"2019-09-09","o":4.01,"h":4.08,"l":4,"c":4.07,"v":1716100},{"d":"2019-09-10","o":4.22,"h":4.23,"l":4.17,"c":4.21,"v":2421500},{"d":"2019-09-11","o":4.18,"h":4.19,"l":4.13,"c":4.18,"v":1373400},{"d":"2019-09-12","o":4.11,"h":4.22,"l":4.08,"c":4.2,"v":1888700},{"d":"2019-09-13","o":4.27,"h":4.32,"l":4.25,"c":4.3,"v":2097000},{"d":"2019-09-16","o":4.22,"h":4.25,"l":4.2,"c":4.24,"v":1845400},{"d":"2019-09-17","o":4.16,"h":4.22,"l":4.14,"c":4.2,"v":1114600},{"d":"2019-09-18","o":4.2,"h":4.22,"l":4.18,"c":4.21,"v":1100200},{"d":"2019-09-19","o":4.29,"h":4.3,"l":4.24,"c":4.25,"v":954700},{"d":"2019-09-20","o":4.25,"h":4.26,"l":4.2,"c":4.2,"v":1515700},{"d":"2019-09-23","o":4.12,"h":4.17,"l":4.1,"c":4.16,"v":1716700},{"d":"2019-09-24","o":4.15,"h":4.15,"l":4.08,"c":4.1,"v":1251100},{"d":"2019-09-25","o":4.07,"h":4.12,"l":4.06,"c":4.09,"v":1160600},{"d":"2019-09-26","o":4.11,"h":4.13,"l":4.09,"c":4.12,"v":1539600},{"d":"2019-09-27","o":4.16,"h":4.2,"l":4.14,"c":4.16,"v":1233800},{"d":"2019-09-30","o":4.18,"h":4.18,"l":4.13,"c":4.13,"v":1111000},{"d":"2019-10-01","o":4.2,"h":4.21,"l":4.07,"c":4.07,"v":1859800},{"d":"2019-10-02","o":4.04,"h":4.05,"l":3.95,"c":3.98,"v":1672900},{"d":"2019-10-03","o":4,"h":4.03,"l":3.94,"c":4.02,"v":2112000},{"d":"2019-10-04","o":4.01,"h":4.05,"l":3.99,"c":4.04,"v":1328400},{"d":"2019-10-07","o":4.08,"h":4.09,"l":4.04,"c":4.04,"v":1526000},{"d":"2019-10-08","o":3.99,"h":4.01,"l":3.95,"c":3.95,"v":3348100},{"d":"2019-10-09","o":3.99,"h":4.01,"l":3.97,"c":4,"v":1939500},{"d":"2019-10-10","o":4.1,"h":4.15,"l":4.09,"c":4.14,"v":1961300},{"d":"2019-10-11","o":4.25,"h":4.28,"l":4.21,"c":4.24,"v":3342500},{"d":"2019-10-14","o":4.18,"h":4.22,"l":4.17,"c":4.2,"v":968200},{"d":"2019-10-15","o":4.2,"h":4.31,"l":4.2,"c":4.27,"v":1822700},{"d":"2019-10-16","o":4.26,"h":4.3,"l":4.26,"c":4.26,"v":1680500},{"d":"2019-10-17","o":4.31,"h":4.32,"l":4.24,"c":4.25,"v":1805000},{"d":"2019-10-18","o":4.29,"h":4.34,"l":4.29,"c":4.34,"v":1458700},{"d":"2019-10-21","o":4.37,"h":4.4,"l":4.35,"c":4.35,"v":794400},{"d":"2019-10-22","o":4.34,"h":4.43,"l":4.33,"c":4.4,"v":1814700},{"d":"2019-10-23","o":4.45,"h":4.47,"l":4.43,"c":4.47,"v":1476300},{"d":"2019-10-24","o":4.5,"h":4.5,"l":4.4,"c":4.43,"v":1912100},{"d":"2019-10-25","o":4.38,"h":4.43,"l":4.37,"c":4.41,"v":1751000},{"d":"2019-10-28","o":4.43,"h":4.45,"l":4.42,"c":4.44,"v":955100},{"d":"2019-10-29","o":4.43,"h":4.47,"l":4.4,"c":4.41,"v":1468600},{"d":"2019-10-30","o":4.36,"h":4.39,"l":4.32,"c":4.37,"v":1266500},{"d":"2019-10-31","o":4.34,"h":4.35,"l":4.28,"c":4.32,"v":1375000},{"d":"2019-11-01","o":4.37,"h":4.42,"l":4.36,"c":4.42,"v":1223600},{"d":"2019-11-04","o":4.49,"h":4.5,"l":4.47,"c":4.49,"v":1277600},{"d":"2019-11-05","o":4.55,"h":4.59,"l":4.54,"c":4.57,"v":2158200},{"d":"2019-11-06","o":4.62,"h":4.63,"l":4.59,"c":4.62,"v":1882100},{"d":"2019-11-07","o":4.66,"h":4.67,"l":4.63,"c":4.63,"v":992200},{"d":"2019-11-08","o":4.61,"h":4.63,"l":4.58,"c":4.62,"v":1211300},{"d":"2019-11-11","o":4.59,"h":4.63,"l":4.58,"c":4.61,"v":3095900},{"d":"2019-11-12","o":4.65,"h":4.69,"l":4.63,"c":4.66,"v":1841900},{"d":"2019-11-13","o":4.59,"h":4.6,"l":4.56,"c":4.57,"v":1233400},{"d":"2019-11-14","o":4.56,"h":4.58,"l":4.55,"c":4.57,"v":950600},{"d":"2019-11-15","o":4.62,"h":4.63,"l":4.59,"c":4.62,"v":1382800},{"d":"2019-11-18","o":4.57,"h":4.59,"l":4.55,"c":4.58,"v":1015700},{"d":"2019-11-19","o":4.61,"h":4.62,"l":4.56,"c":4.57,"v":899600},{"d":"2019-11-20","o":4.48,"h":4.51,"l":4.45,"c":4.47,"v":1637700},{"d":"2019-11-21","o":4.48,"h":4.49,"l":4.45,"c":4.48,"v":1001400},{"d":"2019-11-22","o":4.49,"h":4.53,"l":4.49,"c":4.52,"v":771800},{"d":"2019-11-25","o":4.49,"h":4.52,"l":4.48,"c":4.52,"v":901600},{"d":"2019-11-26","o":4.47,"h":4.47,"l":4.43,"c":4.45,"v":1100900},{"d":"2019-11-27","o":4.47,"h":4.48,"l":4.45,"c":4.48,"v":802600},{"d":"2019-11-29","o":4.48,"h":4.48,"l":4.46,"c":4.47,"v":489700},{"d":"2019-12-02","o":4.48,"h":4.49,"l":4.43,"c":4.43,"v":1408200},{"d":"2019-12-03","o":4.34,"h":4.35,"l":4.31,"c":4.34,"v":1770500},{"d":"2019-12-04","o":4.39,"h":4.43,"l":4.38,"c":4.39,"v":1389400},{"d":"2019-12-05","o":4.43,"h":4.44,"l":4.4,"c":4.41,"v":1150300},{"d":"2019-12-06","o":4.47,"h":4.48,"l":4.45,"c":4.46,"v":793300},{"d":"2019-12-09","o":4.46,"h":4.49,"l":4.46,"c":4.47,"v":848700},{"d":"2019-12-10","o":4.46,"h":4.48,"l":4.43,"c":4.44,"v":1383900},{"d":"2019-12-11","o":4.45,"h":4.46,"l":4.43,"c":4.45,"v":749200},{"d":"2019-12-12","o":4.51,"h":4.6,"l":4.5,"c":4.6,"v":2276300},{"d":"2019-12-13","o":4.63,"h":4.68,"l":4.59,"c":4.61,"v":1662400},{"d":"2019-12-16","o":4.65,"h":4.67,"l":4.63,"c":4.63,"v":982700},{"d":"2019-12-17","o":4.68,"h":4.7,"l":4.67,"c":4.69,"v":1286800},{"d":"2019-12-18","o":4.64,"h":4.65,"l":4.62,"c":4.63,"v":813300},{"d":"2019-12-19","o":4.63,"h":4.64,"l":4.62,"c":4.62,"v":838700},{"d":"2019-12-20","o":4.6,"h":4.61,"l":4.53,"c":4.53,"v":1473400},{"d":"2019-12-23","o":4.54,"h":4.54,"l":4.51,"c":4.52,"v":1043200},{"d":"2019-12-24","o":4.5,"h":4.52,"l":4.49,"c":4.49,"v":340400},{"d":"2019-12-26","o":4.5,"h":4.53,"l":4.5,"c":4.51,"v":540200},{"d":"2019-12-27","o":4.54,"h":4.56,"l":4.52,"c":4.55,"v":2334800},{"d":"2019-12-30","o":4.58,"h":4.58,"l":4.55,"c":4.56,"v":1523900},{"d":"2019-12-31","o":4.55,"h":4.55,"l":4.52,"c":4.53,"v":727100},{"d":"2020-01-02","o":4.59,"h":4.6,"l":4.56,"c":4.6,"v":1410300},{"d":"2020-01-03","o":4.53,"h":4.54,"l":4.49,"c":4.52,"v":2005800},{"d":"2020-01-06","o":4.35,"h":4.42,"l":4.34,"c":4.42,"v":1469200},{"d":"2020-01-07","o":4.46,"h":4.46,"l":4.43,"c":4.43,"v":997400},{"d":"2020-01-08","o":4.47,"h":4.5,"l":4.46,"c":4.48,"v":956700},{"d":"2020-01-09","o":4.46,"h":4.47,"l":4.43,"c":4.46,"v":1046300},{"d":"2020-01-10","o":4.45,"h":4.46,"l":4.41,"c":4.41,"v":1097100},{"d":"2020-01-13","o":4.41,"h":4.45,"l":4.4,"c":4.45,"v":866200},{"d":"2020-01-14","o":4.44,"h":4.44,"l":4.41,"c":4.41,"v":658700},{"d":"2020-01-15","o":4.39,"h":4.4,"l":4.35,"c":4.35,"v":1031700},{"d":"2020-01-16","o":4.37,"h":4.39,"l":4.36,"c":4.39,"v":689100},{"d":"2020-01-17","o":4.39,"h":4.39,"l":4.36,"c":4.37,"v":577000},{"d":"2020-01-21","o":4.36,"h":4.36,"l":4.31,"c":4.31,"v":1186500},{"d":"2020-01-22","o":4.26,"h":4.28,"l":4.25,"c":4.26,"v":1072500},{"d":"2020-01-23","o":4.25,"h":4.26,"l":4.18,"c":4.25,"v":2086400},{"d":"2020-01-24","o":4.27,"h":4.27,"l":4.21,"c":4.22,"v":1739100},{"d":"2020-01-27","o":4.09,"h":4.12,"l":4.07,"c":4.07,"v":1509700},{"d":"2020-01-28","o":4.1,"h":4.13,"l":4.08,"c":4.11,"v":1247900},{"d":"2020-01-29","o":4.1,"h":4.12,"l":4.08,"c":4.09,"v":1565800},{"d":"2020-01-30","o":4.07,"h":4.13,"l":4.05,"c":4.13,"v":1260900},{"d":"2020-01-31","o":4.06,"h":4.07,"l":4.01,"c":4.01,"v":1606500},{"d":"2020-02-03","o":4.04,"h":4.09,"l":4.04,"c":4.04,"v":1322300},{"d":"2020-02-04","o":4.16,"h":4.18,"l":4.14,"c":4.16,"v":2481500},{"d":"2020-02-05","o":4.23,"h":4.27,"l":4.22,"c":4.24,"v":1722200},{"d":"2020-02-06","o":4.32,"h":4.34,"l":4.25,"c":4.28,"v":3004800},{"d":"2020-02-07","o":4.24,"h":4.27,"l":4.22,"c":4.25,"v":943900},{"d":"2020-02-10","o":4.24,"h":4.25,"l":4.22,"c":4.25,"v":660500},{"d":"2020-02-11","o":4.28,"h":4.31,"l":4.28,"c":4.29,"v":821800},{"d":"2020-02-12","o":4.35,"h":4.38,"l":4.3,"c":4.32,"v":1305100},{"d":"2020-02-13","o":4.05,"h":4.1,"l":4.04,"c":4.07,"v":2838100},{"d":"2020-02-14","o":4.15,"h":4.15,"l":4.08,"c":4.12,"v":2063400},{"d":"2020-02-18","o":4.04,"h":4.05,"l":4.01,"c":4.03,"v":1229000},{"d":"2020-02-19","o":4.06,"h":4.06,"l":4.03,"c":4.04,"v":1164100},{"d":"2020-02-20","o":4.04,"h":4.06,"l":4,"c":4.02,"v":1598700},{"d":"2020-02-21","o":4.02,"h":4.03,"l":3.97,"c":3.98,"v":1431900},{"d":"2020-02-24","o":3.77,"h":3.83,"l":3.76,"c":3.77,"v":2738200},{"d":"2020-02-25","o":3.78,"h":3.78,"l":3.65,"c":3.69,"v":4314800},{"d":"2020-02-26","o":3.69,"h":3.73,"l":3.65,"c":3.66,"v":3099700},{"d":"2020-02-27","o":3.56,"h":3.62,"l":3.5,"c":3.5,"v":4100700},{"d":"2020-02-28","o":3.36,"h":3.4,"l":3.31,"c":3.38,"v":7372300},{"d":"2020-03-02","o":3.37,"h":3.45,"l":3.31,"c":3.44,"v":5706300},{"d":"2020-03-03","o":3.45,"h":3.52,"l":3.31,"c":3.33,"v":7659400},{"d":"2020-03-04","o":3.38,"h":3.45,"l":3.33,"c":3.44,"v":4224000},{"d":"2020-03-05","o":3.23,"h":3.26,"l":3.17,"c":3.19,"v":6470200},{"d":"2020-03-06","o":3.09,"h":3.17,"l":3.03,"c":3.08,"v":6901700},{"d":"2020-03-09","o":2.7,"h":3,"l":2.61,"c":2.62,"v":5403200},{"d":"2020-03-10","o":2.73,"h":2.74,"l":2.56,"c":2.72,"v":5940300},{"d":"2020-03-11","o":2.67,"h":2.68,"l":2.5,"c":2.53,"v":7677100},{"d":"2020-03-12","o":2.25,"h":2.26,"l":2.03,"c":2.1,"v":4821700},{"d":"2020-03-13","o":2.22,"h":2.27,"l":2.05,"c":2.27,"v":3922200},{"d":"2020-03-16","o":1.8,"h":1.96,"l":1.8,"c":1.88,"v":4583500},{"d":"2020-03-17","o":1.9,"h":2.15,"l":1.87,"c":2.15,"v":3617200},{"d":"2020-03-18","o":2.01,"h":2.06,"l":1.89,"c":1.97,"v":3775200},{"d":"2020-03-19","o":2.07,"h":2.17,"l":2.02,"c":2.13,"v":2817800},{"d":"2020-03-20","o":2.42,"h":2.5,"l":2.28,"c":2.38,"v":7132100},{"d":"2020-03-23","o":2.39,"h":2.42,"l":2.24,"c":2.28,"v":5666300},{"d":"2020-03-24","o":2.5,"h":2.6,"l":2.46,"c":2.57,"v":3201300},{"d":"2020-03-25","o":2.6,"h":2.76,"l":2.47,"c":2.66,"v":3417600},{"d":"2020-03-26","o":2.61,"h":2.73,"l":2.6,"c":2.66,"v":4180300},{"d":"2020-03-27","o":2.59,"h":2.69,"l":2.53,"c":2.62,"v":1955400},{"d":"2020-03-30","o":2.56,"h":2.63,"l":2.5,"c":2.62,"v":2971200},{"d":"2020-03-31","o":2.55,"h":2.56,"l":2.45,"c":2.49,"v":2410300},{"d":"2020-04-01","o":2.38,"h":2.42,"l":2.34,"c":2.36,"v":2345800},{"d":"2020-04-02","o":2.39,"h":2.52,"l":2.26,"c":2.29,"v":8391300},{"d":"2020-04-03","o":2.26,"h":2.33,"l":2.24,"c":2.26,"v":11015600},{"d":"2020-04-06","o":2.43,"h":2.49,"l":2.41,"c":2.48,"v":7065900},{"d":"2020-04-07","o":2.72,"h":2.74,"l":2.56,"c":2.57,"v":5770300},{"d":"2020-04-08","o":2.58,"h":2.65,"l":2.53,"c":2.63,"v":2798100},{"d":"2020-04-09","o":2.74,"h":2.83,"l":2.7,"c":2.77,"v":3211300},{"d":"2020-04-13","o":2.74,"h":2.76,"l":2.65,"c":2.68,"v":1700700},{"d":"2020-04-14","o":2.71,"h":2.72,"l":2.64,"c":2.67,"v":3241700},{"d":"2020-04-15","o":2.51,"h":2.51,"l":2.4,"c":2.42,"v":2692900},{"d":"2020-04-16","o":2.44,"h":2.44,"l":2.37,"c":2.4,"v":1964000},{"d":"2020-04-17","o":2.47,"h":2.48,"l":2.4,"c":2.45,"v":2746200},{"d":"2020-04-20","o":2.38,"h":2.44,"l":2.34,"c":2.39,"v":1966800},{"d":"2020-04-21","o":2.34,"h":2.4,"l":2.31,"c":2.35,"v":3172300},{"d":"2020-04-22","o":2.36,"h":2.37,"l":2.31,"c":2.33,"v":1754100},{"d":"2020-04-23","o":2.34,"h":2.43,"l":2.32,"c":2.35,"v":3068200},{"d":"2020-04-24","o":2.38,"h":2.38,"l":2.32,"c":2.36,"v":1346900},{"d":"2020-04-27","o":2.4,"h":2.44,"l":2.37,"c":2.44,"v":2514000},{"d":"2020-04-28","o":2.55,"h":2.59,"l":2.48,"c":2.54,"v":3649100},{"d":"2020-04-29","o":2.66,"h":2.73,"l":2.64,"c":2.71,"v":2698700},{"d":"2020-04-30","o":2.59,"h":2.62,"l":2.55,"c":2.6,"v":1996300},{"d":"2020-05-01","o":2.57,"h":2.57,"l":2.49,"c":2.52,"v":1999600},{"d":"2020-05-04","o":2.44,"h":2.48,"l":2.41,"c":2.45,"v":2290600},{"d":"2020-05-05","o":2.4,"h":2.42,"l":2.35,"c":2.36,"v":2130300},{"d":"2020-05-06","o":2.39,"h":2.41,"l":2.31,"c":2.32,"v":1300300},{"d":"2020-05-07","o":2.36,"h":2.43,"l":2.36,"c":2.38,"v":6620800},{"d":"2020-05-08","o":2.39,"h":2.4,"l":2.35,"c":2.37,"v":10018100},{"d":"2020-05-11","o":2.35,"h":2.38,"l":2.32,"c":2.36,"v":2594200},{"d":"2020-05-12","o":2.51,"h":2.54,"l":2.39,"c":2.4,"v":3415600},{"d":"2020-05-13","o":2.3,"h":2.3,"l":2.21,"c":2.24,"v":2559100},{"d":"2020-05-14","o":2.14,"h":2.27,"l":2.1,"c":2.26,"v":4085800},{"d":"2020-05-15","o":2.21,"h":2.26,"l":2.21,"c":2.23,"v":2208000},{"d":"2020-05-18","o":2.37,"h":2.48,"l":2.34,"c":2.47,"v":3664600},{"d":"2020-05-19","o":2.49,"h":2.52,"l":2.44,"c":2.44,"v":8171400},{"d":"2020-05-20","o":2.48,"h":2.54,"l":2.48,"c":2.51,"v":2127000},{"d":"2020-05-21","o":2.45,"h":2.5,"l":2.43,"c":2.43,"v":2250100},{"d":"2020-05-22","o":2.49,"h":2.49,"l":2.41,"c":2.46,"v":1805700},{"d":"2020-05-26","o":2.6,"h":2.7,"l":2.6,"c":2.66,"v":2660700},{"d":"2020-05-27","o":2.84,"h":2.86,"l":2.74,"c":2.8,"v":3845600},{"d":"2020-05-28","o":2.83,"h":2.83,"l":2.76,"c":2.78,"v":2638100},{"d":"2020-05-29","o":2.72,"h":2.74,"l":2.62,"c":2.67,"v":4564100},{"d":"2020-06-01","o":2.77,"h":2.85,"l":2.75,"c":2.84,"v":2553300},{"d":"2020-06-02","o":2.88,"h":2.93,"l":2.87,"c":2.91,"v":2176800},{"d":"2020-06-03","o":3.1,"h":3.22,"l":3.1,"c":3.22,"v":3471400},{"d":"2020-06-04","o":3.17,"h":3.26,"l":3.13,"c":3.24,"v":3324000},{"d":"2020-06-05","o":3.44,"h":3.46,"l":3.39,"c":3.39,"v":3975200},{"d":"2020-06-08","o":3.51,"h":3.54,"l":3.37,"c":3.44,"v":4110600},{"d":"2020-06-09","o":3.36,"h":3.39,"l":3.31,"c":3.33,"v":2936800},{"d":"2020-06-10","o":3.25,"h":3.26,"l":3.13,"c":3.15,"v":4961500},{"d":"2020-06-11","o":2.92,"h":2.99,"l":2.8,"c":2.8,"v":3980000},{"d":"2020-06-12","o":2.97,"h":3,"l":2.85,"c":2.94,"v":3632100},{"d":"2020-06-15","o":2.82,"h":2.99,"l":2.8,"c":2.95,"v":4283700},{"d":"2020-06-16","o":3.08,"h":3.11,"l":2.97,"c":3.03,"v":3995000},{"d":"2020-06-17","o":2.99,"h":3.01,"l":2.93,"c":2.94,"v":2916200},{"d":"2020-06-18","o":2.9,"h":2.99,"l":2.89,"c":2.94,"v":2225800},{"d":"2020-06-19","o":2.97,"h":2.97,"l":2.79,"c":2.81,"v":3027600},{"d":"2020-06-22","o":2.87,"h":2.9,"l":2.83,"c":2.86,"v":3066200},{"d":"2020-06-23","o":3.15,"h":3.18,"l":3.08,"c":3.09,"v":3885800},{"d":"2020-06-24","o":3.05,"h":3.05,"l":2.92,"c":2.93,"v":3761400},{"d":"2020-06-25","o":2.97,"h":3.06,"l":2.97,"c":3.04,"v":2900800},{"d":"2020-06-26","o":2.97,"h":2.97,"l":2.86,"c":2.87,"v":3111000},{"d":"2020-06-29","o":2.96,"h":3.01,"l":2.94,"c":2.97,"v":3035300},{"d":"2020-06-30","o":2.91,"h":2.96,"l":2.89,"c":2.94,"v":2810200},{"d":"2020-07-01","o":2.91,"h":2.97,"l":2.91,"c":2.92,"v":2827900},{"d":"2020-07-02","o":3.05,"h":3.08,"l":2.99,"c":3.01,"v":3093800},{"d":"2020-07-06","o":3.13,"h":3.22,"l":3.11,"c":3.19,"v":6062000},{"d":"2020-07-07","o":3.17,"h":3.17,"l":3.08,"c":3.09,"v":3930600},{"d":"2020-07-08","o":3.05,"h":3.1,"l":3.05,"c":3.1,"v":2544600},{"d":"2020-07-09","o":3.08,"h":3.09,"l":2.98,"c":2.99,"v":2959200},{"d":"2020-07-10","o":3.02,"h":3.12,"l":3.01,"c":3.1,"v":2527100},{"d":"2020-07-13","o":3.14,"h":3.16,"l":3.09,"c":3.11,"v":2206000},{"d":"2020-07-14","o":3.14,"h":3.22,"l":3.13,"c":3.22,"v":3153900},{"d":"2020-07-15","o":3.22,"h":3.25,"l":3.19,"c":3.23,"v":2560400},{"d":"2020-07-16","o":3.19,"h":3.22,"l":3.15,"c":3.17,"v":2781700},{"d":"2020-07-17","o":3.13,"h":3.14,"l":3.1,"c":3.13,"v":2186600},{"d":"2020-07-20","o":3.1,"h":3.16,"l":3.1,"c":3.15,"v":1461600},{"d":"2020-07-21","o":3.14,"h":3.18,"l":3.13,"c":3.14,"v":2184000},{"d":"2020-07-22","o":3.14,"h":3.17,"l":3.12,"c":3.14,"v":1731600},{"d":"2020-07-23","o":3.09,"h":3.12,"l":3.07,"c":3.1,"v":2087900},{"d":"2020-07-24","o":3.07,"h":3.09,"l":3.03,"c":3.04,"v":1615700},{"d":"2020-07-27","o":3.04,"h":3.07,"l":3.02,"c":3.06,"v":1904800},{"d":"2020-07-28","o":3.05,"h":3.07,"l":3.03,"c":3.06,"v":1627900},{"d":"2020-07-29","o":3.05,"h":3.11,"l":3.03,"c":3.09,"v":1035700},{"d":"2020-07-30","o":2.92,"h":2.96,"l":2.88,"c":2.96,"v":2117200},{"d":"2020-07-31","o":3,"h":3,"l":2.9,"c":2.9,"v":2400400},{"d":"2020-08-03","o":2.99,"h":3.04,"l":2.96,"c":3.04,"v":1860000},{"d":"2020-08-04","o":3.06,"h":3.08,"l":3.04,"c":3.06,"v":2348400},{"d":"2020-08-05","o":3.14,"h":3.2,"l":3.14,"c":3.18,"v":1834500},{"d":"2020-08-06","o":3.16,"h":3.2,"l":3.15,"c":3.18,"v":3099300},{"d":"2020-08-07","o":3.15,"h":3.25,"l":3.15,"c":3.25,"v":2052400},{"d":"2020-08-10","o":3.27,"h":3.36,"l":3.27,"c":3.35,"v":2364200},{"d":"2020-08-11","o":3.48,"h":3.52,"l":3.44,"c":3.47,"v":2966600},{"d":"2020-08-12","o":3.56,"h":3.56,"l":3.43,"c":3.45,"v":2195100},{"d":"2020-08-13","o":2.99,"h":3.04,"l":2.96,"c":2.97,"v":4157300},{"d":"2020-08-14","o":2.87,"h":2.93,"l":2.86,"c":2.91,"v":2583400},{"d":"2020-08-17","o":2.93,"h":2.94,"l":2.84,"c":2.85,"v":3131700},{"d":"2020-08-18","o":2.85,"h":2.85,"l":2.8,"c":2.82,"v":2123200},{"d":"2020-08-19","o":2.7,"h":2.76,"l":2.7,"c":2.75,"v":3024900},{"d":"2020-08-20","o":2.68,"h":2.71,"l":2.67,"c":2.67,"v":2485500},{"d":"2020-08-21","o":2.59,"h":2.66,"l":2.59,"c":2.64,"v":1939500},{"d":"2020-08-24","o":2.7,"h":2.75,"l":2.7,"c":2.74,"v":1964200},{"d":"2020-08-25","o":2.77,"h":2.81,"l":2.73,"c":2.77,"v":2820100},{"d":"2020-08-26","o":2.8,"h":2.84,"l":2.79,"c":2.81,"v":2291600},{"d":"2020-08-27","o":2.72,"h":2.77,"l":2.72,"c":2.73,"v":2139800},{"d":"2020-08-28","o":2.81,"h":2.82,"l":2.78,"c":2.82,"v":1576400},{"d":"2020-08-31","o":2.8,"h":2.81,"l":2.74,"c":2.74,"v":1791300},{"d":"2020-09-01","o":2.67,"h":2.73,"l":2.65,"c":2.69,"v":2236700},{"d":"2020-09-02","o":2.67,"h":2.72,"l":2.65,"c":2.72,"v":1853600},{"d":"2020-09-03","o":2.73,"h":2.78,"l":2.67,"c":2.69,"v":3124000},{"d":"2020-09-04","o":2.74,"h":2.79,"l":2.69,"c":2.77,"v":2187300},{"d":"2020-09-08","o":2.67,"h":2.69,"l":2.64,"c":2.65,"v":2421800},{"d":"2020-09-09","o":2.74,"h":2.77,"l":2.73,"c":2.75,"v":1355000},{"d":"2020-09-10","o":2.75,"h":2.78,"l":2.68,"c":2.68,"v":1881900},{"d":"2020-09-11","o":2.69,"h":2.72,"l":2.67,"c":2.71,"v":1205500},{"d":"2020-09-14","o":2.71,"h":2.74,"l":2.7,"c":2.72,"v":1206200},{"d":"2020-09-15","o":2.71,"h":2.71,"l":2.65,"c":2.65,"v":1265700},{"d":"2020-09-16","o":2.62,"h":2.67,"l":2.6,"c":2.63,"v":1895400},{"d":"2020-09-17","o":2.59,"h":2.63,"l":2.58,"c":2.61,"v":1915200},{"d":"2020-09-18","o":2.56,"h":2.57,"l":2.51,"c":2.53,"v":2498900},{"d":"2020-09-21","o":2.45,"h":2.45,"l":2.39,"c":2.44,"v":3326700},{"d":"2020-09-22","o":2.42,"h":2.45,"l":2.35,"c":2.37,"v":2687200},{"d":"2020-09-23","o":2.38,"h":2.4,"l":2.31,"c":2.32,"v":1833500},{"d":"2020-09-24","o":2.34,"h":2.4,"l":2.33,"c":2.37,"v":2874200},{"d":"2020-09-25","o":2.37,"h":2.39,"l":2.34,"c":2.37,"v":2275000},{"d":"2020-09-28","o":2.5,"h":2.56,"l":2.5,"c":2.53,"v":1919200},{"d":"2020-09-29","o":2.53,"h":2.53,"l":2.48,"c":2.51,"v":2724600},{"d":"2020-09-30","o":2.54,"h":2.6,"l":2.54,"c":2.56,"v":1622300},{"d":"2020-10-01","o":2.7,"h":2.73,"l":2.65,"c":2.68,"v":1915800},{"d":"2020-10-02","o":2.68,"h":2.75,"l":2.67,"c":2.74,"v":2442700},{"d":"2020-10-05","o":2.78,"h":2.79,"l":2.75,"c":2.77,"v":1858000},{"d":"2020-10-06","o":2.92,"h":2.96,"l":2.87,"c":2.87,"v":3946900},{"d":"2020-10-07","o":2.94,"h":2.97,"l":2.93,"c":2.96,"v":1721200},{"d":"2020-10-08","o":3.02,"h":3.05,"l":3,"c":3.04,"v":2350200},{"d":"2020-10-09","o":3.06,"h":3.06,"l":3.02,"c":3.02,"v":2586100},{"d":"2020-10-12","o":3.1,"h":3.11,"l":3.08,"c":3.11,"v":1739500},{"d":"2020-10-13","o":2.97,"h":2.97,"l":2.85,"c":2.86,"v":2638800},{"d":"2020-10-14","o":2.83,"h":2.86,"l":2.81,"c":2.82,"v":1271300},{"d":"2020-10-15","o":2.72,"h":2.75,"l":2.72,"c":2.75,"v":1408100},{"d":"2020-10-16","o":2.78,"h":2.84,"l":2.77,"c":2.81,"v":1216500},{"d":"2020-10-19","o":2.82,"h":2.88,"l":2.81,"c":2.82,"v":1151800},{"d":"2020-10-20","o":2.85,"h":2.89,"l":2.85,"c":2.86,"v":1198300},{"d":"2020-10-21","o":2.89,"h":2.9,"l":2.87,"c":2.88,"v":1509900},{"d":"2020-10-22","o":2.82,"h":2.89,"l":2.82,"c":2.88,"v":1208200},{"d":"2020-10-23","o":2.92,"h":2.94,"l":2.89,"c":2.92,"v":1439600},{"d":"2020-10-26","o":2.93,"h":2.93,"l":2.87,"c":2.93,"v":2339600},{"d":"2020-10-27","o":2.91,"h":2.92,"l":2.81,"c":2.81,"v":1707100},{"d":"2020-10-28","o":2.68,"h":2.71,"l":2.64,"c":2.64,"v":3023900},{"d":"2020-10-29","o":2.61,"h":2.69,"l":2.6,"c":2.66,"v":2587200},{"d":"2020-10-30","o":2.63,"h":2.7,"l":2.6,"c":2.7,"v":1993300},{"d":"2020-11-02","o":2.72,"h":2.77,"l":2.7,"c":2.75,"v":2028600},{"d":"2020-11-03","o":2.91,"h":2.96,"l":2.9,"c":2.95,"v":2438000},{"d":"2020-11-04","o":2.79,"h":2.84,"l":2.75,"c":2.76,"v":2062100},{"d":"2020-11-05","o":2.81,"h":2.87,"l":2.81,"c":2.84,"v":1518700},{"d":"2020-11-06","o":2.93,"h":2.93,"l":2.87,"c":2.88,"v":1583600},{"d":"2020-11-09","o":3.23,"h":3.28,"l":3.16,"c":3.26,"v":4302200},{"d":"2020-11-10","o":3.36,"h":3.41,"l":3.35,"c":3.38,"v":2707500},{"d":"2020-11-11","o":3.39,"h":3.39,"l":3.29,"c":3.31,"v":1908900},{"d":"2020-11-12","o":3.32,"h":3.35,"l":3.28,"c":3.3,"v":2347700},{"d":"2020-11-13","o":3.35,"h":3.4,"l":3.35,"c":3.4,"v":1722700},{"d":"2020-11-16","o":3.5,"h":3.51,"l":3.44,"c":3.47,"v":2052600},{"d":"2020-11-17","o":3.55,"h":3.61,"l":3.53,"c":3.61,"v":1991900},{"d":"2020-11-18","o":3.56,"h":3.6,"l":3.5,"c":3.5,"v":2142500},{"d":"2020-11-19","o":3.48,"h":3.54,"l":3.46,"c":3.53,"v":1301900},{"d":"2020-11-20","o":3.51,"h":3.54,"l":3.48,"c":3.53,"v":1890800},{"d":"2020-11-23","o":3.57,"h":3.6,"l":3.55,"c":3.58,"v":1114200},{"d":"2020-11-24","o":3.72,"h":3.84,"l":3.71,"c":3.81,"v":2049500},{"d":"2020-11-25","o":3.67,"h":3.67,"l":3.6,"c":3.65,"v":2438200},{"d":"2020-11-27","o":3.64,"h":3.67,"l":3.6,"c":3.63,"v":1518600},{"d":"2020-11-30","o":3.77,"h":3.78,"l":3.64,"c":3.64,"v":3939300},{"d":"2020-12-01","o":3.7,"h":3.79,"l":3.7,"c":3.78,"v":2070000},{"d":"2020-12-02","o":3.72,"h":3.79,"l":3.72,"c":3.76,"v":2058800},{"d":"2020-12-03","o":3.76,"h":3.8,"l":3.74,"c":3.77,"v":1355700},{"d":"2020-12-04","o":3.83,"h":3.87,"l":3.82,"c":3.83,"v":2266900},{"d":"2020-12-07","o":3.78,"h":3.78,"l":3.74,"c":3.76,"v":1773800},{"d":"2020-12-08","o":3.71,"h":3.74,"l":3.7,"c":3.72,"v":1057800},{"d":"2020-12-09","o":3.83,"h":3.83,"l":3.75,"c":3.8,"v":1518600},{"d":"2020-12-10","o":3.64,"h":3.74,"l":3.64,"c":3.72,"v":2337500},{"d":"2020-12-11","o":3.59,"h":3.61,"l":3.53,"c":3.53,"v":1775800},{"d":"2020-12-14","o":3.6,"h":3.62,"l":3.54,"c":3.54,"v":2013000},{"d":"2020-12-15","o":3.62,"h":3.71,"l":3.6,"c":3.68,"v":2460800},{"d":"2020-12-16","o":3.78,"h":3.8,"l":3.73,"c":3.75,"v":1527600},{"d":"2020-12-17","o":3.83,"h":3.85,"l":3.8,"c":3.82,"v":2221700},{"d":"2020-12-18","o":3.76,"h":3.76,"l":3.7,"c":3.72,"v":2041900},{"d":"2020-12-21","o":3.59,"h":3.66,"l":3.56,"c":3.65,"v":1970400},{"d":"2020-12-22","o":3.7,"h":3.7,"l":3.65,"c":3.66,"v":1218100},{"d":"2020-12-23","o":3.76,"h":3.84,"l":3.76,"c":3.8,"v":2270400},{"d":"2020-12-24","o":3.8,"h":3.82,"l":3.77,"c":3.8,"v":1356400},{"d":"2020-12-28","o":3.91,"h":3.96,"l":3.88,"c":3.89,"v":2069900},{"d":"2020-12-29","o":3.94,"h":3.95,"l":3.88,"c":3.89,"v":3133700},{"d":"2020-12-30","o":3.92,"h":3.95,"l":3.91,"c":3.92,"v":2094800},{"d":"2020-12-31","o":3.94,"h":3.95,"l":3.89,"c":3.95,"v":1070500},{"d":"2021-01-04","o":3.96,"h":3.97,"l":3.85,"c":3.88,"v":2989000},{"d":"2021-01-05","o":3.92,"h":3.98,"l":3.9,"c":3.96,"v":2560600},{"d":"2021-01-06","o":4.15,"h":4.26,"l":4.14,"c":4.24,"v":3459900},{"d":"2021-01-07","o":4.3,"h":4.38,"l":4.3,"c":4.35,"v":2188900},{"d":"2021-01-08","o":4.26,"h":4.28,"l":4.2,"c":4.27,"v":2476400},{"d":"2021-01-11","o":4.16,"h":4.22,"l":4.16,"c":4.21,"v":1424800},{"d":"2021-01-12","o":4.24,"h":4.31,"l":4.23,"c":4.31,"v":1284800},{"d":"2021-01-13","o":4.28,"h":4.29,"l":4.19,"c":4.19,"v":2495300},{"d":"2021-01-14","o":4.21,"h":4.26,"l":4.21,"c":4.24,"v":1317200},{"d":"2021-01-15","o":4.38,"h":4.4,"l":4.27,"c":4.38,"v":3528500},{"d":"2021-01-19","o":4.31,"h":4.32,"l":4.26,"c":4.27,"v":1768500},{"d":"2021-01-20","o":4.28,"h":4.31,"l":4.26,"c":4.3,"v":812500},{"d":"2021-01-21","o":4.3,"h":4.31,"l":4.26,"c":4.28,"v":1294600},{"d":"2021-01-22","o":4.23,"h":4.26,"l":4.21,"c":4.23,"v":1034600},{"d":"2021-01-25","o":4.04,"h":4.09,"l":4,"c":4.04,"v":1900600},{"d":"2021-01-26","o":4.16,"h":4.17,"l":4.11,"c":4.12,"v":1789600},{"d":"2021-01-27","o":4.14,"h":4.14,"l":4.03,"c":4.03,"v":4101200},{"d":"2021-01-28","o":4.13,"h":4.19,"l":4.12,"c":4.16,"v":2292600},{"d":"2021-01-29","o":4.12,"h":4.13,"l":4.01,"c":4.09,"v":3558500},{"d":"2021-02-01","o":4.13,"h":4.14,"l":4.09,"c":4.13,"v":1377000},{"d":"2021-02-02","o":4.16,"h":4.2,"l":4.15,"c":4.16,"v":1672400},{"d":"2021-02-03","o":4.2,"h":4.23,"l":4.16,"c":4.16,"v":6477800},{"d":"2021-02-04","o":4.24,"h":4.3,"l":4.24,"c":4.27,"v":7342000},{"d":"2021-02-05","o":4.32,"h":4.34,"l":4.27,"c":4.31,"v":1905700},{"d":"2021-02-08","o":4.35,"h":4.38,"l":4.31,"c":4.32,"v":1099100},{"d":"2021-02-09","o":4.37,"h":4.43,"l":4.35,"c":4.39,"v":2112500},{"d":"2021-02-10","o":4.38,"h":4.4,"l":4.35,"c":4.36,"v":1431900},{"d":"2021-02-11","o":4.57,"h":4.62,"l":4.46,"c":4.56,"v":3510300},{"d":"2021-02-12","o":4.44,"h":4.51,"l":4.44,"c":4.49,"v":1656100},{"d":"2021-02-16","o":4.57,"h":4.65,"l":4.56,"c":4.64,"v":1474000},{"d":"2021-02-17","o":4.63,"h":4.63,"l":4.59,"c":4.63,"v":1433300},{"d":"2021-02-18","o":4.58,"h":4.59,"l":4.51,"c":4.55,"v":2110800},{"d":"2021-02-19","o":4.7,"h":4.75,"l":4.69,"c":4.73,"v":1508900},{"d":"2021-02-22","o":4.81,"h":4.91,"l":4.81,"c":4.89,"v":2628300},{"d":"2021-02-23","o":4.84,"h":4.86,"l":4.78,"c":4.85,"v":1945400},{"d":"2021-02-24","o":4.85,"h":4.93,"l":4.84,"c":4.93,"v":2072200},{"d":"2021-02-25","o":4.93,"h":4.94,"l":4.77,"c":4.79,"v":2967600},{"d":"2021-02-26","o":4.76,"h":4.79,"l":4.72,"c":4.73,"v":2238400},{"d":"2021-03-01","o":4.83,"h":4.9,"l":4.83,"c":4.86,"v":1585500},{"d":"2021-03-02","o":4.85,"h":4.89,"l":4.83,"c":4.84,"v":2054900},{"d":"2021-03-03","o":4.96,"h":5.04,"l":4.96,"c":5.01,"v":2667700},{"d":"2021-03-04","o":4.95,"h":4.98,"l":4.82,"c":4.91,"v":3871900},{"d":"2021-03-05","o":4.94,"h":4.94,"l":4.79,"c":4.9,"v":3661000},{"d":"2021-03-08","o":4.98,"h":5.09,"l":4.97,"c":5.03,"v":4152000},{"d":"2021-03-09","o":5,"h":5.11,"l":4.97,"c":5.04,"v":4096400},{"d":"2021-03-10","o":5.04,"h":5.08,"l":5,"c":5.06,"v":2769400},{"d":"2021-03-11","o":4.93,"h":4.97,"l":4.89,"c":4.94,"v":2006600},{"d":"2021-03-12","o":4.96,"h":5.01,"l":4.96,"c":4.99,"v":1672800},{"d":"2021-03-15","o":4.91,"h":4.93,"l":4.85,"c":4.93,"v":1897400},{"d":"2021-03-16","o":4.91,"h":4.92,"l":4.81,"c":4.86,"v":1973000},{"d":"2021-03-17","o":4.82,"h":4.88,"l":4.81,"c":4.87,"v":2665500},{"d":"2021-03-18","o":4.86,"h":4.97,"l":4.85,"c":4.86,"v":2932500},{"d":"2021-03-19","o":4.86,"h":4.89,"l":4.76,"c":4.83,"v":4709900},{"d":"2021-03-22","o":4.75,"h":4.75,"l":4.68,"c":4.68,"v":1697300},{"d":"2021-03-23","o":4.57,"h":4.6,"l":4.49,"c":4.5,"v":2495600},{"d":"2021-03-24","o":4.51,"h":4.62,"l":4.51,"c":4.56,"v":2824700},{"d":"2021-03-25","o":4.57,"h":4.74,"l":4.55,"c":4.73,"v":4200200},{"d":"2021-03-26","o":4.72,"h":4.77,"l":4.65,"c":4.7,"v":1882100},{"d":"2021-03-29","o":4.71,"h":4.76,"l":4.67,"c":4.68,"v":2776600},{"d":"2021-03-30","o":4.77,"h":4.85,"l":4.77,"c":4.82,"v":1890200},{"d":"2021-03-31","o":4.78,"h":4.79,"l":4.71,"c":4.73,"v":2252000},{"d":"2021-04-01","o":4.76,"h":4.79,"l":4.72,"c":4.78,"v":1250200},{"d":"2021-04-05","o":4.83,"h":4.87,"l":4.8,"c":4.82,"v":924900},{"d":"2021-04-06","o":4.86,"h":4.89,"l":4.79,"c":4.81,"v":1481400},{"d":"2021-04-07","o":4.84,"h":4.86,"l":4.78,"c":4.82,"v":1121700},{"d":"2021-04-08","o":4.73,"h":4.74,"l":4.68,"c":4.73,"v":1119400},{"d":"2021-04-09","o":4.72,"h":4.73,"l":4.68,"c":4.7,"v":991400},{"d":"2021-04-12","o":4.72,"h":4.74,"l":4.68,"c":4.71,"v":1013900},{"d":"2021-04-13","o":4.64,"h":4.64,"l":4.6,"c":4.61,"v":1427700},{"d":"2021-04-14","o":4.62,"h":4.69,"l":4.62,"c":4.66,"v":1559500},{"d":"2021-04-15","o":4.62,"h":4.62,"l":4.56,"c":4.59,"v":1283300},{"d":"2021-04-16","o":4.59,"h":4.63,"l":4.58,"c":4.62,"v":759500},{"d":"2021-04-19","o":4.64,"h":4.67,"l":4.62,"c":4.63,"v":2542300},{"d":"2021-04-20","o":4.57,"h":4.58,"l":4.46,"c":4.48,"v":2930800},{"d":"2021-04-21","o":4.45,"h":4.54,"l":4.43,"c":4.54,"v":1490700},{"d":"2021-04-22","o":4.45,"h":4.47,"l":4.39,"c":4.41,"v":1949300},{"d":"2021-04-23","o":4.44,"h":4.53,"l":4.42,"c":4.51,"v":1693000},{"d":"2021-04-26","o":4.59,"h":4.64,"l":4.57,"c":4.59,"v":1943100},{"d":"2021-04-27","o":4.57,"h":4.6,"l":4.55,"c":4.59,"v":1088400},{"d":"2021-04-28","o":4.62,"h":4.65,"l":4.61,"c":4.65,"v":951600},{"d":"2021-04-29","o":4.7,"h":4.71,"l":4.64,"c":4.69,"v":1377700},{"d":"2021-04-30","o":4.64,"h":4.65,"l":4.58,"c":4.59,"v":1559200},{"d":"2021-05-03","o":4.66,"h":4.68,"l":4.63,"c":4.65,"v":1126000},{"d":"2021-05-04","o":4.61,"h":4.64,"l":4.53,"c":4.56,"v":1817500},{"d":"2021-05-05","o":4.61,"h":4.7,"l":4.6,"c":4.67,"v":2073600},{"d":"2021-05-06","o":4.66,"h":4.69,"l":4.61,"c":4.69,"v":1835800},{"d":"2021-05-07","o":4.71,"h":4.82,"l":4.71,"c":4.8,"v":2006400},{"d":"2021-05-10","o":4.78,"h":4.82,"l":4.73,"c":4.74,"v":1869000},{"d":"2021-05-11","o":4.69,"h":4.75,"l":4.67,"c":4.7,"v":2290100},{"d":"2021-05-12","o":4.97,"h":5.08,"l":4.94,"c":4.96,"v":4424900},{"d":"2021-05-13","o":4.82,"h":4.87,"l":4.78,"c":4.85,"v":2993000},{"d":"2021-05-14","o":4.86,"h":4.91,"l":4.85,"c":4.89,"v":1269800},{"d":"2021-05-17","o":4.83,"h":4.87,"l":4.81,"c":4.84,"v":2441900},{"d":"2021-05-18","o":4.87,"h":4.89,"l":4.83,"c":4.83,"v":1318100},{"d":"2021-05-19","o":4.73,"h":4.78,"l":4.66,"c":4.74,"v":2480100},{"d":"2021-05-20","o":4.71,"h":4.73,"l":4.66,"c":4.7,"v":1680600},{"d":"2021-05-21","o":4.7,"h":4.73,"l":4.66,"c":4.73,"v":1222300},{"d":"2021-05-24","o":4.69,"h":4.71,"l":4.67,"c":4.71,"v":891000},{"d":"2021-05-25","o":4.72,"h":4.74,"l":4.62,"c":4.63,"v":3086900},{"d":"2021-05-26","o":4.6,"h":4.64,"l":4.57,"c":4.63,"v":867600},{"d":"2021-05-27","o":4.69,"h":4.73,"l":4.66,"c":4.73,"v":2001800},{"d":"2021-05-28","o":4.71,"h":4.73,"l":4.67,"c":4.72,"v":1419300},{"d":"2021-06-01","o":4.74,"h":4.76,"l":4.71,"c":4.71,"v":1132700},{"d":"2021-06-02","o":4.77,"h":4.77,"l":4.73,"c":4.74,"v":1621200},{"d":"2021-06-03","o":4.74,"h":4.75,"l":4.71,"c":4.72,"v":1796700},{"d":"2021-06-04","o":4.72,"h":4.73,"l":4.64,"c":4.7,"v":3645700},{"d":"2021-06-07","o":4.62,"h":4.63,"l":4.59,"c":4.59,"v":1270400},{"d":"2021-06-08","o":4.55,"h":4.58,"l":4.53,"c":4.56,"v":890000},{"d":"2021-06-09","o":4.52,"h":4.53,"l":4.49,"c":4.51,"v":2091200},{"d":"2021-06-10","o":4.58,"h":4.59,"l":4.45,"c":4.45,"v":1335400},{"d":"2021-06-11","o":4.52,"h":4.54,"l":4.51,"c":4.53,"v":1533800},{"d":"2021-06-14","o":4.51,"h":4.53,"l":4.48,"c":4.48,"v":1147200},{"d":"2021-06-15","o":4.49,"h":4.52,"l":4.48,"c":4.52,"v":1484800},{"d":"2021-06-16","o":4.49,"h":4.5,"l":4.44,"c":4.49,"v":2137000},{"d":"2021-06-17","o":4.56,"h":4.57,"l":4.39,"c":4.39,"v":3800100},{"d":"2021-06-18","o":4.23,"h":4.26,"l":4.16,"c":4.16,"v":3304400},{"d":"2021-06-21","o":4.22,"h":4.26,"l":4.22,"c":4.26,"v":887000},{"d":"2021-06-22","o":4.18,"h":4.19,"l":4.15,"c":4.18,"v":1539400},{"d":"2021-06-23","o":4.17,"h":4.18,"l":4.13,"c":4.15,"v":1246500},{"d":"2021-06-24","o":4.18,"h":4.23,"l":4.18,"c":4.23,"v":1352300},{"d":"2021-06-25","o":4.22,"h":4.26,"l":4.2,"c":4.25,"v":1922400},{"d":"2021-06-28","o":4.21,"h":4.21,"l":4.12,"c":4.14,"v":1339600},{"d":"2021-06-29","o":4.15,"h":4.16,"l":4.09,"c":4.1,"v":1334500},{"d":"2021-06-30","o":4.09,"h":4.13,"l":4.08,"c":4.13,"v":1538400},{"d":"2021-07-01","o":4.16,"h":4.17,"l":4.13,"c":4.15,"v":2505900},{"d":"2021-07-02","o":4.14,"h":4.15,"l":4.1,"c":4.13,"v":809800},{"d":"2021-07-06","o":4.11,"h":4.11,"l":4.02,"c":4.04,"v":1809000},{"d":"2021-07-07","o":4.02,"h":4.06,"l":4,"c":4.02,"v":2481000},{"d":"2021-07-08","o":4.02,"h":4.05,"l":3.98,"c":3.99,"v":3190600},{"d":"2021-07-09","o":4.15,"h":4.2,"l":4.12,"c":4.2,"v":1899800},{"d":"2021-07-12","o":4.12,"h":4.2,"l":4.12,"c":4.17,"v":1355600},{"d":"2021-07-13","o":4.17,"h":4.17,"l":4.11,"c":4.12,"v":2247100},{"d":"2021-07-14","o":4.16,"h":4.2,"l":4.14,"c":4.16,"v":1780300},{"d":"2021-07-15","o":4.11,"h":4.16,"l":4.1,"c":4.13,"v":1118400},{"d":"2021-07-16","o":4.14,"h":4.14,"l":4.04,"c":4.05,"v":1260100},{"d":"2021-07-19","o":3.96,"h":3.98,"l":3.89,"c":3.93,"v":3433400},{"d":"2021-07-20","o":3.92,"h":4.03,"l":3.9,"c":4.01,"v":2468400},{"d":"2021-07-21","o":4.08,"h":4.17,"l":4.08,"c":4.15,"v":1701600},{"d":"2021-07-22","o":4.17,"h":4.18,"l":4.09,"c":4.1,"v":1388900},{"d":"2021-07-23","o":4.17,"h":4.2,"l":4.13,"c":4.14,"v":1077300},{"d":"2021-07-26","o":4.22,"h":4.27,"l":4.2,"c":4.25,"v":1437400},{"d":"2021-07-27","o":4.16,"h":4.21,"l":4.15,"c":4.19,"v":1181300},{"d":"2021-07-28","o":4.22,"h":4.26,"l":4.17,"c":4.24,"v":1663700},{"d":"2021-07-29","o":4.29,"h":4.3,"l":4.26,"c":4.27,"v":1165000},{"d":"2021-07-30","o":4.23,"h":4.26,"l":4.2,"c":4.21,"v":1078700},{"d":"2021-08-02","o":4.27,"h":4.32,"l":4.21,"c":4.22,"v":1612200},{"d":"2021-08-03","o":4.27,"h":4.31,"l":4.21,"c":4.31,"v":2124900},{"d":"2021-08-04","o":4.26,"h":4.29,"l":4.24,"c":4.26,"v":1006000},{"d":"2021-08-05","o":4.29,"h":4.33,"l":4.29,"c":4.31,"v":939700},{"d":"2021-08-06","o":4.36,"h":4.39,"l":4.35,"c":4.39,"v":1469100},{"d":"2021-08-09","o":4.41,"h":4.44,"l":4.39,"c":4.42,"v":1495800},{"d":"2021-08-10","o":4.42,"h":4.48,"l":4.41,"c":4.47,"v":1308100},{"d":"2021-08-11","o":4.5,"h":4.57,"l":4.49,"c":4.56,"v":1465200},{"d":"2021-08-12","o":4.92,"h":4.97,"l":4.85,"c":4.87,"v":2840800},{"d":"2021-08-13","o":4.97,"h":4.99,"l":4.92,"c":4.95,"v":3084000},{"d":"2021-08-16","o":4.97,"h":5,"l":4.94,"c":5,"v":3176100},{"d":"2021-08-17","o":4.92,"h":4.96,"l":4.84,"c":4.87,"v":2412000},{"d":"2021-08-18","o":4.91,"h":4.98,"l":4.9,"c":4.93,"v":2030000},{"d":"2021-08-19","o":4.82,"h":4.86,"l":4.8,"c":4.84,"v":2241000},{"d":"2021-08-20","o":4.82,"h":4.89,"l":4.82,"c":4.89,"v":1541800},{"d":"2021-08-23","o":4.93,"h":4.95,"l":4.92,"c":4.93,"v":1190400},{"d":"2021-08-24","o":4.94,"h":4.98,"l":4.94,"c":4.98,"v":644900},{"d":"2021-08-25","o":5.02,"h":5.05,"l":4.99,"c":5.05,"v":1148800},{"d":"2021-08-26","o":4.97,"h":4.98,"l":4.9,"c":4.9,"v":1332700},{"d":"2021-08-27","o":4.9,"h":4.96,"l":4.89,"c":4.95,"v":715400},{"d":"2021-08-30","o":4.93,"h":4.93,"l":4.89,"c":4.9,"v":961800},{"d":"2021-08-31","o":4.89,"h":4.93,"l":4.88,"c":4.9,"v":1331700},{"d":"2021-09-01","o":4.92,"h":4.94,"l":4.89,"c":4.9,"v":1109700},{"d":"2021-09-02","o":4.92,"h":4.96,"l":4.91,"c":4.94,"v":831700},{"d":"2021-09-03","o":4.92,"h":4.93,"l":4.89,"c":4.92,"v":1008100},{"d":"2021-09-07","o":4.9,"h":4.93,"l":4.88,"c":4.89,"v":961500},{"d":"2021-09-08","o":4.87,"h":4.89,"l":4.83,"c":4.85,"v":1104100},{"d":"2021-09-09","o":4.85,"h":4.88,"l":4.83,"c":4.84,"v":893400},{"d":"2021-09-10","o":4.87,"h":4.88,"l":4.82,"c":4.82,"v":935000},{"d":"2021-09-13","o":4.91,"h":4.97,"l":4.88,"c":4.96,"v":1233700},{"d":"2021-09-14","o":4.98,"h":4.99,"l":4.87,"c":4.88,"v":1196800},{"d":"2021-09-15","o":4.89,"h":4.93,"l":4.88,"c":4.92,"v":1123600},{"d":"2021-09-16","o":4.93,"h":4.94,"l":4.88,"c":4.9,"v":758200},{"d":"2021-09-17","o":4.92,"h":4.95,"l":4.84,"c":4.85,"v":1375500},{"d":"2021-09-20","o":4.7,"h":4.72,"l":4.66,"c":4.71,"v":2411700},{"d":"2021-09-21","o":4.7,"h":4.73,"l":4.65,"c":4.67,"v":1338300},{"d":"2021-09-22","o":4.69,"h":4.76,"l":4.68,"c":4.73,"v":1379800},{"d":"2021-09-23","o":4.72,"h":4.79,"l":4.72,"c":4.77,"v":1669200},{"d":"2021-09-24","o":4.83,"h":4.89,"l":4.83,"c":4.86,"v":1015200},{"d":"2021-09-27","o":4.95,"h":5.01,"l":4.95,"c":5,"v":1392600},{"d":"2021-09-28","o":5.08,"h":5.11,"l":4.99,"c":5,"v":3075300},{"d":"2021-09-29","o":5.11,"h":5.12,"l":5.07,"c":5.09,"v":1516400},{"d":"2021-09-30","o":5.11,"h":5.14,"l":5.07,"c":5.09,"v":2232700},{"d":"2021-10-01","o":5.05,"h":5.09,"l":4.98,"c":5.07,"v":1755800},{"d":"2021-10-04","o":5.05,"h":5.11,"l":5.03,"c":5.04,"v":1594200},{"d":"2021-10-05","o":5.08,"h":5.19,"l":5.07,"c":5.18,"v":3479600},{"d":"2021-10-06","o":5.08,"h":5.16,"l":5.05,"c":5.14,"v":3040500},{"d":"2021-10-07","o":5.2,"h":5.24,"l":5.17,"c":5.18,"v":1627000},{"d":"2021-10-08","o":5.22,"h":5.26,"l":5.21,"c":5.24,"v":1407000},{"d":"2021-10-11","o":5.26,"h":5.29,"l":5.2,"c":5.21,"v":1189700},{"d":"2021-10-12","o":5.22,"h":5.25,"l":5.18,"c":5.23,"v":1142800},{"d":"2021-10-13","o":5.14,"h":5.15,"l":5.06,"c":5.1,"v":2026500},{"d":"2021-10-14","o":5.13,"h":5.15,"l":5.11,"c":5.12,"v":947300},{"d":"2021-10-15","o":5.16,"h":5.19,"l":5.13,"c":5.18,"v":1185300},{"d":"2021-10-18","o":5.12,"h":5.15,"l":5.1,"c":5.12,"v":1133500},{"d":"2021-10-19","o":5.15,"h":5.18,"l":5.15,"c":5.18,"v":976700},{"d":"2021-10-20","o":5.14,"h":5.2,"l":5.13,"c":5.17,"v":1874300},{"d":"2021-10-21","o":5.18,"h":5.2,"l":5.14,"c":5.16,"v":1021800},{"d":"2021-10-22","o":5.18,"h":5.25,"l":5.15,"c":5.25,"v":1212100},{"d":"2021-10-25","o":5.24,"h":5.24,"l":5.21,"c":5.22,"v":992200},{"d":"2021-10-26","o":5.26,"h":5.29,"l":5.21,"c":5.22,"v":882800},{"d":"2021-10-27","o":5.16,"h":5.2,"l":5.1,"c":5.1,"v":1992700},{"d":"2021-10-28","o":5.09,"h":5.11,"l":5.07,"c":5.1,"v":1289700},{"d":"2021-10-29","o":5.06,"h":5.08,"l":5,"c":5.05,"v":1838200},{"d":"2021-11-01","o":5.06,"h":5.08,"l":5.04,"c":5.08,"v":1101300},{"d":"2021-11-02","o":4.99,"h":5.04,"l":4.97,"c":5.04,"v":1479800},{"d":"2021-11-03","o":4.98,"h":5.12,"l":4.97,"c":5.06,"v":2131200},{"d":"2021-11-04","o":5.07,"h":5.07,"l":4.88,"c":4.93,"v":2632400},{"d":"2021-11-05","o":5,"h":5.03,"l":4.94,"c":4.99,"v":2214300},{"d":"2021-11-08","o":4.98,"h":5.01,"l":4.95,"c":4.95,"v":1218400},{"d":"2021-11-09","o":4.94,"h":4.94,"l":4.88,"c":4.89,"v":1269700},{"d":"2021-11-10","o":4.93,"h":4.96,"l":4.85,"c":4.85,"v":2084700},{"d":"2021-11-11","o":4.87,"h":4.91,"l":4.86,"c":4.87,"v":1574700},{"d":"2021-11-12","o":4.88,"h":4.9,"l":4.86,"c":4.89,"v":1300300},{"d":"2021-11-15","o":4.88,"h":4.93,"l":4.85,"c":4.91,"v":1368100},{"d":"2021-11-16","o":4.94,"h":4.96,"l":4.91,"c":4.91,"v":1329900},{"d":"2021-11-17","o":4.93,"h":4.95,"l":4.91,"c":4.91,"v":1845700},{"d":"2021-11-18","o":4.93,"h":4.95,"l":4.91,"c":4.92,"v":1251500},{"d":"2021-11-19","o":4.78,"h":4.78,"l":4.71,"c":4.75,"v":2229100},{"d":"2021-11-22","o":4.74,"h":4.79,"l":4.71,"c":4.73,"v":2052500},{"d":"2021-11-23","o":4.73,"h":4.78,"l":4.72,"c":4.78,"v":1359500},{"d":"2021-11-24","o":4.83,"h":4.87,"l":4.81,"c":4.82,"v":1556600},{"d":"2021-11-26","o":4.39,"h":4.47,"l":4.34,"c":4.47,"v":3477700},{"d":"2021-11-29","o":4.5,"h":4.51,"l":4.41,"c":4.46,"v":3018100},{"d":"2021-11-30","o":4.4,"h":4.42,"l":4.36,"c":4.4,"v":5117000},{"d":"2021-12-01","o":4.58,"h":4.59,"l":4.42,"c":4.42,"v":2740400},{"d":"2021-12-02","o":4.53,"h":4.62,"l":4.51,"c":4.6,"v":2335700},{"d":"2021-12-03","o":4.49,"h":4.51,"l":4.46,"c":4.48,"v":3651900},{"d":"2021-12-06","o":4.54,"h":4.6,"l":4.53,"c":4.56,"v":2022700},{"d":"2021-12-07","o":4.62,"h":4.65,"l":4.6,"c":4.62,"v":1542800},{"d":"2021-12-08","o":4.62,"h":4.64,"l":4.59,"c":4.6,"v":2715700},{"d":"2021-12-09","o":4.56,"h":4.57,"l":4.53,"c":4.56,"v":1180800},{"d":"2021-12-10","o":4.55,"h":4.56,"l":4.52,"c":4.56,"v":2671200},{"d":"2021-12-13","o":4.52,"h":4.54,"l":4.49,"c":4.5,"v":3102700},{"d":"2021-12-14","o":4.5,"h":4.59,"l":4.5,"c":4.55,"v":1913000},{"d":"2021-12-15","o":4.62,"h":4.63,"l":4.56,"c":4.62,"v":2902600},{"d":"2021-12-16","o":4.74,"h":4.76,"l":4.69,"c":4.69,"v":2013700},{"d":"2021-12-17","o":4.68,"h":4.69,"l":4.61,"c":4.62,"v":1657200},{"d":"2021-12-20","o":4.56,"h":4.57,"l":4.5,"c":4.54,"v":3448200},{"d":"2021-12-21","o":4.62,"h":4.69,"l":4.62,"c":4.68,"v":1865400},{"d":"2021-12-22","o":4.67,"h":4.73,"l":4.66,"c":4.72,"v":1345100},{"d":"2021-12-23","o":4.89,"h":4.94,"l":4.88,"c":4.93,"v":1800300},{"d":"2021-12-27","o":5,"h":5.01,"l":4.95,"c":4.99,"v":1522600},{"d":"2021-12-28","o":4.99,"h":5.03,"l":4.99,"c":5.01,"v":1956700},{"d":"2021-12-29","o":4.97,"h":4.99,"l":4.96,"c":4.98,"v":1099500},{"d":"2021-12-30","o":4.97,"h":4.97,"l":4.92,"c":4.93,"v":1309200},{"d":"2021-12-31","o":4.92,"h":4.95,"l":4.91,"c":4.94,"v":723700},{"d":"2022-01-03","o":4.98,"h":5.01,"l":4.97,"c":5,"v":1751700},{"d":"2022-01-04","o":5.13,"h":5.18,"l":5.12,"c":5.13,"v":1737600},{"d":"2022-01-05","o":5.2,"h":5.22,"l":5.12,"c":5.12,"v":2186400},{"d":"2022-01-06","o":5.18,"h":5.28,"l":5.13,"c":5.27,"v":8049100},{"d":"2022-01-07","o":5.32,"h":5.56,"l":5.32,"c":5.55,"v":10758100},{"d":"2022-01-10","o":5.51,"h":5.56,"l":5.5,"c":5.53,"v":6644000},{"d":"2022-01-11","o":5.53,"h":5.65,"l":5.51,"c":5.65,"v":5420700},{"d":"2022-01-12","o":5.75,"h":5.81,"l":5.73,"c":5.8,"v":6196300},{"d":"2022-01-13","o":5.84,"h":5.87,"l":5.82,"c":5.83,"v":3002200},{"d":"2022-01-14","o":5.78,"h":5.86,"l":5.77,"c":5.85,"v":6440200},{"d":"2022-01-18","o":5.77,"h":5.82,"l":5.72,"c":5.81,"v":5271900},{"d":"2022-01-19","o":5.72,"h":5.74,"l":5.6,"c":5.61,"v":4964300},{"d":"2022-01-20","o":5.68,"h":5.73,"l":5.61,"c":5.61,"v":3077800},{"d":"2022-01-21","o":5.59,"h":5.64,"l":5.55,"c":5.59,"v":6467300},{"d":"2022-01-24","o":5.47,"h":5.58,"l":5.41,"c":5.58,"v":7372600},{"d":"2022-01-25","o":5.56,"h":5.68,"l":5.46,"c":5.64,"v":5918700},{"d":"2022-01-26","o":5.71,"h":5.73,"l":5.62,"c":5.67,"v":5413700},{"d":"2022-01-27","o":5.69,"h":5.77,"l":5.56,"c":5.59,"v":6184500},{"d":"2022-01-28","o":5.62,"h":5.65,"l":5.54,"c":5.64,"v":4982400},{"d":"2022-01-31","o":5.62,"h":5.68,"l":5.59,"c":5.67,"v":3285500},{"d":"2022-02-01","o":5.71,"h":5.82,"l":5.71,"c":5.8,"v":3750100},{"d":"2022-02-02","o":5.96,"h":6,"l":5.91,"c":5.99,"v":3109000},{"d":"2022-02-03","o":5.98,"h":6.02,"l":5.92,"c":5.92,"v":3741500},{"d":"2022-02-04","o":5.95,"h":6.1,"l":5.93,"c":6.07,"v":3567500},{"d":"2022-02-07","o":6.07,"h":6.16,"l":6.05,"c":6.13,"v":2544500},{"d":"2022-02-08","o":6.14,"h":6.22,"l":6.11,"c":6.2,"v":4087500},{"d":"2022-02-09","o":5.72,"h":5.79,"l":5.67,"c":5.7,"v":8569300},{"d":"2022-02-10","o":5.72,"h":5.81,"l":5.68,"c":5.69,"v":6070500},{"d":"2022-02-11","o":5.61,"h":5.73,"l":5.58,"c":5.59,"v":4975300},{"d":"2022-02-14","o":5.49,"h":5.49,"l":5.39,"c":5.45,"v":5932500},{"d":"2022-02-15","o":5.49,"h":5.56,"l":5.47,"c":5.54,"v":4256100},{"d":"2022-02-16","o":5.52,"h":5.62,"l":5.52,"c":5.6,"v":3416100},{"d":"2022-02-17","o":5.54,"h":5.57,"l":5.45,"c":5.47,"v":4012600},{"d":"2022-02-18","o":5.44,"h":5.47,"l":5.4,"c":5.41,"v":3221800},{"d":"2022-02-22","o":5.31,"h":5.38,"l":5.21,"c":5.26,"v":5333200},{"d":"2022-02-23","o":5.33,"h":5.38,"l":5.21,"c":5.23,"v":4381500},{"d":"2022-02-24","o":4.9,"h":4.99,"l":4.83,"c":4.98,"v":9758800},{"d":"2022-02-25","o":5.05,"h":5.19,"l":5.05,"c":5.17,"v":9745900},{"d":"2022-02-28","o":4.87,"h":5.02,"l":4.86,"c":4.97,"v":9582200},{"d":"2022-03-01","o":4.86,"h":4.87,"l":4.65,"c":4.68,"v":10109000},{"d":"2022-03-02","o":4.79,"h":4.89,"l":4.76,"c":4.85,"v":7857000},{"d":"2022-03-03","o":4.85,"h":4.86,"l":4.75,"c":4.79,"v":9628300},{"d":"2022-03-04","o":4.49,"h":4.51,"l":4.36,"c":4.39,"v":10425700},{"d":"2022-03-07","o":4.25,"h":4.27,"l":3.99,"c":3.99,"v":11020600},{"d":"2022-03-08","o":4.24,"h":4.35,"l":4.1,"c":4.21,"v":10790800},{"d":"2022-03-09","o":4.43,"h":4.5,"l":4.39,"c":4.42,"v":5989200},{"d":"2022-03-10","o":4.37,"h":4.43,"l":4.32,"c":4.36,"v":5204500},{"d":"2022-03-11","o":4.44,"h":4.48,"l":4.28,"c":4.28,"v":2957000},{"d":"2022-03-14","o":4.49,"h":4.61,"l":4.47,"c":4.54,"v":8321700},{"d":"2022-03-15","o":4.56,"h":4.59,"l":4.5,"c":4.57,"v":4661500},{"d":"2022-03-16","o":4.76,"h":4.88,"l":4.74,"c":4.84,"v":7442600},{"d":"2022-03-17","o":4.74,"h":4.83,"l":4.72,"c":4.81,"v":3984800},{"d":"2022-03-18","o":4.73,"h":4.82,"l":4.7,"c":4.82,"v":4144400},{"d":"2022-03-21","o":4.83,"h":4.87,"l":4.79,"c":4.81,"v":3410100},{"d":"2022-03-22","o":5.03,"h":5.1,"l":5.03,"c":5.04,"v":6244100},{"d":"2022-03-23","o":5.22,"h":5.25,"l":5.11,"c":5.15,"v":4218000},{"d":"2022-03-24","o":5.13,"h":5.15,"l":5.1,"c":5.12,"v":2651400},{"d":"2022-03-25","o":5.16,"h":5.24,"l":5.16,"c":5.23,"v":2313900},{"d":"2022-03-28","o":5.34,"h":5.35,"l":5.21,"c":5.32,"v":4514700},{"d":"2022-03-29","o":5.45,"h":5.47,"l":5.35,"c":5.41,"v":4291600},{"d":"2022-03-30","o":5.44,"h":5.45,"l":5.37,"c":5.38,"v":2677500},{"d":"2022-03-31","o":5.36,"h":5.39,"l":5.29,"c":5.29,"v":2354300},{"d":"2022-04-01","o":5.46,"h":5.5,"l":5.41,"c":5.49,"v":2996500},{"d":"2022-04-04","o":5.42,"h":5.43,"l":5.38,"c":5.4,"v":3288900},{"d":"2022-04-05","o":5.42,"h":5.46,"l":5.38,"c":5.39,"v":3864600},{"d":"2022-04-06","o":5.38,"h":5.43,"l":5.33,"c":5.4,"v":4068300},{"d":"2022-04-07","o":5.46,"h":5.48,"l":5.33,"c":5.45,"v":5081200},{"d":"2022-04-08","o":5.45,"h":5.51,"l":5.44,"c":5.48,"v":2500000},{"d":"2022-04-11","o":5.54,"h":5.6,"l":5.49,"c":5.49,"v":2875600},{"d":"2022-04-12","o":5.52,"h":5.58,"l":5.47,"c":5.48,"v":2051400},{"d":"2022-04-13","o":5.49,"h":5.63,"l":5.49,"c":5.62,"v":2341400},{"d":"2022-04-14","o":5.62,"h":5.67,"l":5.6,"c":5.62,"v":2216300},{"d":"2022-04-18","o":5.57,"h":5.7,"l":5.56,"c":5.65,"v":2009000},{"d":"2022-04-19","o":5.68,"h":5.72,"l":5.66,"c":5.71,"v":2215300},{"d":"2022-04-20","o":5.82,"h":5.89,"l":5.8,"c":5.83,"v":2679100},{"d":"2022-04-21","o":5.84,"h":5.87,"l":5.71,"c":5.73,"v":5586400},{"d":"2022-04-22","o":5.83,"h":5.85,"l":5.71,"c":5.73,"v":3790400},{"d":"2022-04-25","o":5.56,"h":5.56,"l":5.35,"c":5.51,"v":5925000},{"d":"2022-04-26","o":5.4,"h":5.46,"l":5.28,"c":5.28,"v":7389100},{"d":"2022-04-27","o":5.2,"h":5.28,"l":5.18,"c":5.24,"v":6123700},{"d":"2022-04-28","o":5.14,"h":5.2,"l":5.06,"c":5.17,"v":6532800},{"d":"2022-04-29","o":5.23,"h":5.28,"l":5.13,"c":5.14,"v":5092800},{"d":"2022-05-02","o":5.15,"h":5.17,"l":5.04,"c":5.13,"v":5283200},{"d":"2022-05-03","o":5.21,"h":5.26,"l":5.19,"c":5.21,"v":4741400},{"d":"2022-05-04","o":5.2,"h":5.32,"l":5.14,"c":5.31,"v":4419800},{"d":"2022-05-05","o":5.16,"h":5.17,"l":5.02,"c":5.06,"v":6217800},{"d":"2022-05-06","o":5.07,"h":5.11,"l":5.01,"c":5.08,"v":6607500},{"d":"2022-05-09","o":5.07,"h":5.09,"l":4.97,"c":5.01,"v":7038100},{"d":"2022-05-10","o":5.13,"h":5.19,"l":5.04,"c":5.11,"v":7234100},{"d":"2022-05-11","o":5.1,"h":5.17,"l":4.94,"c":4.94,"v":7218700},{"d":"2022-05-12","o":5.08,"h":5.12,"l":4.93,"c":5.03,"v":6308000},{"d":"2022-05-13","o":5.12,"h":5.22,"l":5.12,"c":5.22,"v":6845400},{"d":"2022-05-16","o":5.12,"h":5.18,"l":5.08,"c":5.13,"v":7984200},{"d":"2022-05-17","o":5.31,"h":5.4,"l":5.3,"c":5.4,"v":4908500},{"d":"2022-05-18","o":5.32,"h":5.35,"l":5.19,"c":5.19,"v":7301500},{"d":"2022-05-19","o":5.02,"h":5.08,"l":4.99,"c":5.04,"v":8531200},{"d":"2022-05-20","o":5.14,"h":5.15,"l":4.97,"c":5.07,"v":6625100},{"d":"2022-05-23","o":5.23,"h":5.34,"l":5.23,"c":5.32,"v":4834600},{"d":"2022-05-24","o":5.27,"h":5.34,"l":5.21,"c":5.34,"v":6268500},{"d":"2022-05-25","o":5.27,"h":5.37,"l":5.27,"c":5.34,"v":3235600},{"d":"2022-05-26","o":5.33,"h":5.44,"l":5.33,"c":5.42,"v":4721500},{"d":"2022-05-27","o":5.45,"h":5.52,"l":5.44,"c":5.49,"v":4286500},{"d":"2022-05-31","o":5.4,"h":5.42,"l":5.35,"c":5.37,"v":3767400},{"d":"2022-06-01","o":5.36,"h":5.37,"l":5.22,"c":5.28,"v":3974800},{"d":"2022-06-02","o":5.2,"h":5.23,"l":5.14,"c":5.22,"v":3410200},{"d":"2022-06-03","o":5.22,"h":5.28,"l":5.22,"c":5.24,"v":3784300},{"d":"2022-06-06","o":5.36,"h":5.42,"l":5.34,"c":5.35,"v":2970300},{"d":"2022-06-07","o":5.32,"h":5.36,"l":5.27,"c":5.34,"v":3356200},{"d":"2022-06-08","o":5.29,"h":5.31,"l":5.23,"c":5.25,"v":2758300},{"d":"2022-06-09","o":5.22,"h":5.22,"l":5.11,"c":5.11,"v":3770900},{"d":"2022-06-10","o":4.94,"h":4.94,"l":4.81,"c":4.83,"v":6099100},{"d":"2022-06-13","o":4.6,"h":4.63,"l":4.51,"c":4.52,"v":7030600},{"d":"2022-06-14","o":4.55,"h":4.61,"l":4.49,"c":4.55,"v":5224900},{"d":"2022-06-15","o":4.71,"h":4.78,"l":4.64,"c":4.74,"v":9239000},{"d":"2022-06-16","o":4.59,"h":4.61,"l":4.52,"c":4.56,"v":6345500},{"d":"2022-06-17","o":4.58,"h":4.61,"l":4.51,"c":4.57,"v":7207100},{"d":"2022-06-21","o":4.69,"h":4.72,"l":4.67,"c":4.69,"v":2874100},{"d":"2022-06-22","o":4.57,"h":4.66,"l":4.56,"c":4.6,"v":2771700},{"d":"2022-06-23","o":4.43,"h":4.45,"l":4.3,"c":4.36,"v":3503900},{"d":"2022-06-24","o":4.39,"h":4.55,"l":4.39,"c":4.53,"v":3891100},{"d":"2022-06-27","o":4.54,"h":4.61,"l":4.51,"c":4.56,"v":3411100},{"d":"2022-06-28","o":4.61,"h":4.67,"l":4.51,"c":4.54,"v":6183600},{"d":"2022-06-29","o":4.48,"h":4.5,"l":4.42,"c":4.45,"v":6452500},{"d":"2022-06-30","o":4.3,"h":4.41,"l":4.26,"c":4.38,"v":3486000},{"d":"2022-07-01","o":4.46,"h":4.51,"l":4.38,"c":4.49,"v":3892500},{"d":"2022-07-05","o":4.07,"h":4.09,"l":3.99,"c":4.07,"v":5867100},{"d":"2022-07-06","o":4,"h":4.04,"l":3.96,"c":4.01,"v":4131400},{"d":"2022-07-07","o":4.11,"h":4.17,"l":4.11,"c":4.13,"v":2790300},{"d":"2022-07-08","o":4.24,"h":4.26,"l":4.2,"c":4.21,"v":3285900},{"d":"2022-07-11","o":4.18,"h":4.21,"l":4.14,"c":4.16,"v":2520000},{"d":"2022-07-12","o":4.09,"h":4.21,"l":4.09,"c":4.13,"v":2788900},{"d":"2022-07-13","o":4.06,"h":4.1,"l":4,"c":4.07,"v":4100600},{"d":"2022-07-14","o":3.96,"h":3.96,"l":3.9,"c":3.93,"v":3741100},{"d":"2022-07-15","o":3.98,"h":4.05,"l":3.96,"c":4.02,"v":2962400},{"d":"2022-07-18","o":4.12,"h":4.18,"l":4.1,"c":4.13,"v":5443200},{"d":"2022-07-19","o":4.18,"h":4.28,"l":4.18,"c":4.23,"v":3530200},{"d":"2022-07-20","o":4.22,"h":4.24,"l":4.15,"c":4.17,"v":4091200},{"d":"2022-07-21","o":4.18,"h":4.22,"l":4.13,"c":4.2,"v":3658900},{"d":"2022-07-22","o":4.17,"h":4.2,"l":4.12,"c":4.16,"v":3129000},{"d":"2022-07-25","o":4.21,"h":4.27,"l":4.2,"c":4.24,"v":3062600},{"d":"2022-07-26","o":4.19,"h":4.21,"l":4.12,"c":4.12,"v":2701100},{"d":"2022-07-27","o":4.2,"h":4.29,"l":4.2,"c":4.29,"v":2883300},{"d":"2022-07-28","o":4.28,"h":4.3,"l":4.2,"c":4.28,"v":2871600},{"d":"2022-07-29","o":4.36,"h":4.42,"l":4.36,"c":4.4,"v":2235000},{"d":"2022-08-01","o":4.4,"h":4.42,"l":4.34,"c":4.35,"v":3423600},{"d":"2022-08-02","o":4.37,"h":4.38,"l":4.29,"c":4.29,"v":3404200},{"d":"2022-08-03","o":4.38,"h":4.39,"l":4.34,"c":4.37,"v":4253700},{"d":"2022-08-04","o":4.44,"h":4.46,"l":3.9,"c":4.24,"v":13539200},{"d":"2022-08-05","o":4.35,"h":4.48,"l":4.33,"c":4.47,"v":6431400},{"d":"2022-08-08","o":4.49,"h":4.53,"l":4.48,"c":4.48,"v":3529500},{"d":"2022-08-09","o":4.5,"h":4.53,"l":4.46,"c":4.5,"v":3642500},{"d":"2022-08-10","o":4.57,"h":4.64,"l":4.57,"c":4.64,"v":2426200},{"d":"2022-08-11","o":5.04,"h":5.11,"l":5.01,"c":5.03,"v":4872600},{"d":"2022-08-12","o":5.07,"h":5.08,"l":5.02,"c":5.07,"v":2005600},{"d":"2022-08-15","o":4.87,"h":4.91,"l":4.85,"c":4.9,"v":2426900},{"d":"2022-08-16","o":4.92,"h":5.05,"l":4.92,"c":5.01,"v":3390300},{"d":"2022-08-17","o":4.87,"h":4.94,"l":4.86,"c":4.91,"v":2623000},{"d":"2022-08-18","o":4.88,"h":4.9,"l":4.86,"c":4.88,"v":1761700},{"d":"2022-08-19","o":4.8,"h":4.81,"l":4.75,"c":4.75,"v":1963500},{"d":"2022-08-22","o":4.65,"h":4.66,"l":4.59,"c":4.61,"v":2466400},{"d":"2022-08-23","o":4.54,"h":4.58,"l":4.52,"c":4.54,"v":2651900},{"d":"2022-08-24","o":4.5,"h":4.58,"l":4.5,"c":4.55,"v":1907300},{"d":"2022-08-25","o":4.51,"h":4.59,"l":4.5,"c":4.57,"v":2037900},{"d":"2022-08-26","o":4.6,"h":4.62,"l":4.45,"c":4.47,"v":2685200},{"d":"2022-08-29","o":4.47,"h":4.53,"l":4.46,"c":4.5,"v":1766800},{"d":"2022-08-30","o":4.54,"h":4.54,"l":4.45,"c":4.47,"v":2260100},{"d":"2022-08-31","o":4.5,"h":4.54,"l":4.47,"c":4.49,"v":2593800},{"d":"2022-09-01","o":4.41,"h":4.41,"l":4.33,"c":4.4,"v":1664900},{"d":"2022-09-02","o":4.46,"h":4.54,"l":4.39,"c":4.4,"v":2262100},{"d":"2022-09-06","o":4.44,"h":4.46,"l":4.37,"c":4.4,"v":1897000},{"d":"2022-09-07","o":4.33,"h":4.45,"l":4.31,"c":4.43,"v":1369000},{"d":"2022-09-08","o":4.4,"h":4.54,"l":4.39,"c":4.51,"v":2327700},{"d":"2022-09-09","o":4.61,"h":4.66,"l":4.6,"c":4.65,"v":1017100},{"d":"2022-09-12","o":4.75,"h":4.81,"l":4.74,"c":4.75,"v":1572700},{"d":"2022-09-13","o":4.69,"h":4.75,"l":4.62,"c":4.64,"v":2227000},{"d":"2022-09-14","o":4.65,"h":4.68,"l":4.6,"c":4.61,"v":1701600},{"d":"2022-09-15","o":4.65,"h":4.73,"l":4.62,"c":4.65,"v":6271400},{"d":"2022-09-16","o":4.64,"h":4.66,"l":4.6,"c":4.65,"v":2432300},{"d":"2022-09-19","o":4.58,"h":4.71,"l":4.57,"c":4.71,"v":1721000},{"d":"2022-09-20","o":4.67,"h":4.67,"l":4.58,"c":4.62,"v":1523800},{"d":"2022-09-21","o":4.6,"h":4.64,"l":4.49,"c":4.5,"v":2139700},{"d":"2022-09-22","o":4.58,"h":4.59,"l":4.47,"c":4.49,"v":2408400},{"d":"2022-09-23","o":4.31,"h":4.31,"l":4.15,"c":4.18,"v":3742600},{"d":"2022-09-26","o":4.13,"h":4.19,"l":4.07,"c":4.09,"v":4062500},{"d":"2022-09-27","o":4.12,"h":4.16,"l":4.03,"c":4.07,"v":5047800},{"d":"2022-09-28","o":3.98,"h":4.12,"l":3.96,"c":4.1,"v":2787600},{"d":"2022-09-29","o":4,"h":4,"l":3.91,"c":3.99,"v":2271000},{"d":"2022-09-30","o":3.98,"h":4.04,"l":3.94,"c":3.96,"v":3071600},{"d":"2022-10-03","o":4.02,"h":4.13,"l":3.97,"c":4.1,"v":3682000},{"d":"2022-10-04","o":4.2,"h":4.33,"l":4.2,"c":4.32,"v":3250400},{"d":"2022-10-05","o":4.22,"h":4.28,"l":4.2,"c":4.26,"v":2074600},{"d":"2022-10-06","o":4.21,"h":4.22,"l":4.14,"c":4.17,"v":1590900},{"d":"2022-10-07","o":4.13,"h":4.15,"l":4.08,"c":4.11,"v":2337400},{"d":"2022-10-10","o":4.11,"h":4.14,"l":4.05,"c":4.09,"v":2449300},{"d":"2022-10-11","o":3.91,"h":3.92,"l":3.81,"c":3.82,"v":3256000},{"d":"2022-10-12","o":3.79,"h":3.84,"l":3.76,"c":3.77,"v":4540700},{"d":"2022-10-13","o":3.78,"h":4.06,"l":3.76,"c":4.02,"v":5600200},{"d":"2022-10-14","o":4.06,"h":4.11,"l":3.96,"c":3.98,"v":3863300},{"d":"2022-10-17","o":4.11,"h":4.13,"l":4.05,"c":4.07,"v":3672800},{"d":"2022-10-18","o":4.21,"h":4.21,"l":4.12,"c":4.17,"v":2661100},{"d":"2022-10-19","o":4.13,"h":4.17,"l":4.1,"c":4.13,"v":2084000},{"d":"2022-10-20","o":4.15,"h":4.2,"l":4.08,"c":4.09,"v":2680100},{"d":"2022-10-21","o":4.03,"h":4.15,"l":4.01,"c":4.15,"v":2687500},{"d":"2022-10-24","o":4.26,"h":4.31,"l":4.24,"c":4.27,"v":3264900},{"d":"2022-10-25","o":4.29,"h":4.41,"l":4.26,"c":4.41,"v":3763600},{"d":"2022-10-26","o":4.4,"h":4.42,"l":4.32,"c":4.32,"v":3306100},{"d":"2022-10-27","o":4.57,"h":4.67,"l":4.57,"c":4.59,"v":3675500},{"d":"2022-10-28","o":4.56,"h":4.61,"l":4.54,"c":4.6,"v":2721900},{"d":"2022-10-31","o":4.61,"h":4.64,"l":4.59,"c":4.61,"v":2035900},{"d":"2022-11-01","o":4.67,"h":4.68,"l":4.59,"c":4.59,"v":3364100},{"d":"2022-11-02","o":4.6,"h":4.64,"l":4.5,"c":4.51,"v":2809700},{"d":"2022-11-03","o":4.49,"h":4.53,"l":4.42,"c":4.47,"v":4796000},{"d":"2022-11-04","o":4.59,"h":4.71,"l":4.55,"c":4.68,"v":4068100},{"d":"2022-11-07","o":4.73,"h":4.74,"l":4.66,"c":4.71,"v":2685700},{"d":"2022-11-08","o":4.73,"h":4.8,"l":4.68,"c":4.71,"v":3216500},{"d":"2022-11-09","o":4.71,"h":4.75,"l":4.61,"c":4.64,"v":6204800},{"d":"2022-11-10","o":4.73,"h":4.76,"l":4.68,"c":4.72,"v":3380400},{"d":"2022-11-11","o":4.77,"h":4.9,"l":4.74,"c":4.88,"v":5741400},{"d":"2022-11-14","o":4.81,"h":4.83,"l":4.77,"c":4.77,"v":2196700},{"d":"2022-11-15","o":4.82,"h":4.83,"l":4.68,"c":4.72,"v":1999300},{"d":"2022-11-16","o":4.79,"h":4.83,"l":4.78,"c":4.81,"v":2627300},{"d":"2022-11-17","o":4.74,"h":4.83,"l":4.74,"c":4.82,"v":1135800},{"d":"2022-11-18","o":4.82,"h":4.85,"l":4.8,"c":4.84,"v":1328200},{"d":"2022-11-21","o":4.78,"h":4.81,"l":4.75,"c":4.79,"v":1175400},{"d":"2022-11-22","o":4.82,"h":4.87,"l":4.81,"c":4.86,"v":1068600},{"d":"2022-11-23","o":4.88,"h":4.9,"l":4.82,"c":4.84,"v":1165900},{"d":"2022-11-25","o":4.83,"h":4.9,"l":4.83,"c":4.9,"v":951200},{"d":"2022-11-28","o":4.85,"h":4.86,"l":4.76,"c":4.76,"v":1114600},{"d":"2022-11-29","o":4.8,"h":4.87,"l":4.8,"c":4.86,"v":1610500},{"d":"2022-11-30","o":4.85,"h":4.89,"l":4.75,"c":4.87,"v":1698400},{"d":"2022-12-01","o":4.97,"h":4.98,"l":4.91,"c":4.93,"v":1397300},{"d":"2022-12-02","o":4.88,"h":4.95,"l":4.88,"c":4.94,"v":3125300},{"d":"2022-12-05","o":4.93,"h":4.96,"l":4.84,"c":4.86,"v":1424400},{"d":"2022-12-06","o":4.88,"h":4.91,"l":4.82,"c":4.85,"v":1236100},{"d":"2022-12-07","o":4.82,"h":4.88,"l":4.81,"c":4.84,"v":1043600},{"d":"2022-12-08","o":4.84,"h":4.84,"l":4.77,"c":4.78,"v":943900},{"d":"2022-12-09","o":4.86,"h":4.93,"l":4.86,"c":4.92,"v":3437300},{"d":"2022-12-12","o":4.88,"h":4.9,"l":4.86,"c":4.9,"v":1460800},{"d":"2022-12-13","o":5.01,"h":5.03,"l":4.93,"c":4.97,"v":1684000},{"d":"2022-12-14","o":4.97,"h":4.99,"l":4.91,"c":4.93,"v":2067200},{"d":"2022-12-15","o":4.89,"h":4.91,"l":4.82,"c":4.84,"v":2154900},{"d":"2022-12-16","o":4.78,"h":4.81,"l":4.76,"c":4.78,"v":1662700},{"d":"2022-12-19","o":4.89,"h":5.02,"l":4.86,"c":4.9,"v":2508100},{"d":"2022-12-20","o":4.93,"h":5.03,"l":4.92,"c":4.98,"v":1597800},{"d":"2022-12-21","o":5.07,"h":5.11,"l":5.06,"c":5.07,"v":1858000},{"d":"2022-12-22","o":5.1,"h":5.12,"l":5.01,"c":5.08,"v":1538200},{"d":"2022-12-23","o":5.13,"h":5.16,"l":5.11,"c":5.14,"v":1410800},{"d":"2022-12-27","o":5.15,"h":5.17,"l":5.12,"c":5.14,"v":1556200},{"d":"2022-12-28","o":5.14,"h":5.14,"l":5.03,"c":5.04,"v":1313100},{"d":"2022-12-29","o":5.06,"h":5.12,"l":5.06,"c":5.09,"v":1041800},{"d":"2022-12-30","o":5.05,"h":5.07,"l":5.01,"c":5.04,"v":1227400},{"d":"2023-01-03","o":5.08,"h":5.11,"l":5.03,"c":5.05,"v":1757500},{"d":"2023-01-04","o":5.14,"h":5.17,"l":5.11,"c":5.14,"v":1286700},{"d":"2023-01-05","o":5.05,"h":5.07,"l":5,"c":5.02,"v":873500},{"d":"2023-01-06","o":5.07,"h":5.2,"l":5.07,"c":5.19,"v":983300},{"d":"2023-01-09","o":5.22,"h":5.26,"l":5.19,"c":5.19,"v":834800},{"d":"2023-01-10","o":5.24,"h":5.3,"l":5.23,"c":5.29,"v":1013400},{"d":"2023-01-11","o":5.24,"h":5.25,"l":5.21,"c":5.25,"v":846300},{"d":"2023-01-12","o":5.48,"h":5.54,"l":5.46,"c":5.51,"v":3467400},{"d":"2023-01-13","o":5.49,"h":5.54,"l":5.46,"c":5.53,"v":1170900},{"d":"2023-01-17","o":5.47,"h":5.48,"l":5.39,"c":5.4,"v":927700},{"d":"2023-01-18","o":5.44,"h":5.46,"l":5.34,"c":5.34,"v":989100},{"d":"2023-01-19","o":5.32,"h":5.32,"l":5.26,"c":5.29,"v":736000},{"d":"2023-01-20","o":5.34,"h":5.4,"l":5.33,"c":5.4,"v":879300},{"d":"2023-01-23","o":5.4,"h":5.41,"l":5.35,"c":5.37,"v":2388900},{"d":"2023-01-24","o":5.4,"h":5.45,"l":5.38,"c":5.43,"v":2676400},{"d":"2023-01-25","o":5.4,"h":5.48,"l":5.38,"c":5.48,"v":2109000},{"d":"2023-01-26","o":5.46,"h":5.49,"l":5.43,"c":5.49,"v":1775900},{"d":"2023-01-27","o":5.48,"h":5.54,"l":5.45,"c":5.5,"v":3236300},{"d":"2023-01-30","o":5.46,"h":5.49,"l":5.42,"c":5.43,"v":1386800},{"d":"2023-01-31","o":5.43,"h":5.49,"l":5.4,"c":5.48,"v":1507800},{"d":"2023-02-01","o":5.42,"h":5.5,"l":5.38,"c":5.48,"v":1388900},{"d":"2023-02-02","o":5.49,"h":5.5,"l":5.43,"c":5.45,"v":2699600},{"d":"2023-02-03","o":5.42,"h":5.45,"l":5.38,"c":5.39,"v":1061900},{"d":"2023-02-06","o":5.27,"h":5.29,"l":5.21,"c":5.27,"v":1887600},{"d":"2023-02-07","o":5.2,"h":5.28,"l":5.2,"c":5.28,"v":2752600},{"d":"2023-02-08","o":5.31,"h":5.35,"l":5.3,"c":5.33,"v":2476500},{"d":"2023-02-09","o":5.63,"h":5.69,"l":5.5,"c":5.52,"v":8351700},{"d":"2023-02-10","o":5.52,"h":5.55,"l":5.48,"c":5.54,"v":2560000},{"d":"2023-02-13","o":5.52,"h":5.59,"l":5.51,"c":5.59,"v":2132000},{"d":"2023-02-14","o":5.52,"h":5.57,"l":5.5,"c":5.52,"v":1723300},{"d":"2023-02-15","o":5.48,"h":5.53,"l":5.48,"c":5.52,"v":1131500},{"d":"2023-02-16","o":5.48,"h":5.58,"l":5.46,"c":5.53,"v":2272400},{"d":"2023-02-17","o":5.49,"h":5.53,"l":5.48,"c":5.51,"v":1304300},{"d":"2023-02-21","o":5.35,"h":5.35,"l":5.26,"c":5.27,"v":1645000},{"d":"2023-02-22","o":5.18,"h":5.2,"l":5.14,"c":5.15,"v":1717600},{"d":"2023-02-23","o":5.15,"h":5.18,"l":5.1,"c":5.13,"v":1495700},{"d":"2023-02-24","o":5.03,"h":5.09,"l":5.02,"c":5.07,"v":2489900},{"d":"2023-02-27","o":5.12,"h":5.17,"l":5.11,"c":5.15,"v":1928400},{"d":"2023-02-28","o":5.23,"h":5.23,"l":5.17,"c":5.17,"v":1047300},{"d":"2023-03-01","o":5.21,"h":5.24,"l":5.19,"c":5.19,"v":2074800},{"d":"2023-03-02","o":5.11,"h":5.14,"l":5.08,"c":5.14,"v":1382000},{"d":"2023-03-03","o":5.14,"h":5.21,"l":5.13,"c":5.21,"v":995700},{"d":"2023-03-06","o":5.21,"h":5.24,"l":5.2,"c":5.21,"v":1259400},{"d":"2023-03-07","o":5.21,"h":5.21,"l":5.06,"c":5.08,"v":1743400},{"d":"2023-03-08","o":5.19,"h":5.25,"l":5.19,"c":5.2,"v":2192700},{"d":"2023-03-09","o":5.18,"h":5.19,"l":5.03,"c":5.04,"v":2554800},{"d":"2023-03-10","o":4.93,"h":4.94,"l":4.8,"c":4.82,"v":3341000},{"d":"2023-03-13","o":4.63,"h":4.7,"l":4.58,"c":4.61,"v":6117500},{"d":"2023-03-14","o":4.67,"h":4.67,"l":4.54,"c":4.57,"v":3739600},{"d":"2023-03-15","o":4.18,"h":4.27,"l":4.15,"c":4.27,"v":5682900},{"d":"2023-03-16","o":4.07,"h":4.33,"l":4.02,"c":4.33,"v":5648800},{"d":"2023-03-17","o":4.2,"h":4.2,"l":4.09,"c":4.1,"v":4668400},{"d":"2023-03-20","o":4.18,"h":4.32,"l":4.17,"c":4.24,"v":6052000},{"d":"2023-03-21","o":4.43,"h":4.46,"l":4.39,"c":4.41,"v":2764100},{"d":"2023-03-22","o":4.34,"h":4.36,"l":4.23,"c":4.23,"v":2767600},{"d":"2023-03-23","o":4.28,"h":4.3,"l":4.14,"c":4.16,"v":3026400},{"d":"2023-03-24","o":4.08,"h":4.12,"l":4.03,"c":4.12,"v":2963700},{"d":"2023-03-27","o":4.15,"h":4.2,"l":4.11,"c":4.17,"v":1872800},{"d":"2023-03-28","o":4.09,"h":4.17,"l":4.07,"c":4.15,"v":1627500},{"d":"2023-03-29","o":4.2,"h":4.26,"l":4.19,"c":4.24,"v":2514100},{"d":"2023-03-30","o":4.33,"h":4.35,"l":4.29,"c":4.3,"v":1163400},{"d":"2023-03-31","o":4.27,"h":4.3,"l":4.26,"c":4.3,"v":1050400},{"d":"2023-04-03","o":4.34,"h":4.38,"l":4.32,"c":4.33,"v":2555900},{"d":"2023-04-04","o":4.45,"h":4.45,"l":4.34,"c":4.36,"v":3193800},{"d":"2023-04-05","o":4.31,"h":4.34,"l":4.3,"c":4.32,"v":1612800},{"d":"2023-04-06","o":4.37,"h":4.42,"l":4.36,"c":4.4,"v":1323900},{"d":"2023-04-10","o":4.39,"h":4.42,"l":4.35,"c":4.41,"v":1131700},{"d":"2023-04-11","o":4.47,"h":4.49,"l":4.43,"c":4.45,"v":2834900},{"d":"2023-04-12","o":4.52,"h":4.53,"l":4.45,"c":4.46,"v":2762300},{"d":"2023-04-13","o":4.5,"h":4.51,"l":4.48,"c":4.48,"v":1454200},{"d":"2023-04-14","o":4.56,"h":4.57,"l":4.5,"c":4.53,"v":1326100},{"d":"2023-04-17","o":4.44,"h":4.47,"l":4.4,"c":4.46,"v":1511400},{"d":"2023-04-18","o":4.51,"h":4.52,"l":4.48,"c":4.5,"v":1040800},{"d":"2023-04-19","o":4.5,"h":4.55,"l":4.5,"c":4.55,"v":1476100},{"d":"2023-04-20","o":4.47,"h":4.49,"l":4.45,"c":4.48,"v":974800},{"d":"2023-04-21","o":4.43,"h":4.45,"l":4.4,"c":4.44,"v":1142200},{"d":"2023-04-24","o":4.47,"h":4.5,"l":4.47,"c":4.49,"v":836300},{"d":"2023-04-25","o":4.44,"h":4.46,"l":4.35,"c":4.38,"v":1566600},{"d":"2023-04-26","o":4.42,"h":4.45,"l":4.37,"c":4.39,"v":1398000},{"d":"2023-04-27","o":4.41,"h":4.5,"l":4.41,"c":4.5,"v":1089100},{"d":"2023-04-28","o":4.47,"h":4.53,"l":4.45,"c":4.53,"v":1064000},{"d":"2023-05-01","o":4.47,"h":4.55,"l":4.47,"c":4.49,"v":802400},{"d":"2023-05-02","o":4.46,"h":4.47,"l":4.36,"c":4.39,"v":1772000},{"d":"2023-05-03","o":4.44,"h":4.49,"l":4.42,"c":4.43,"v":1504100},{"d":"2023-05-04","o":4.33,"h":4.35,"l":4.22,"c":4.29,"v":3029400},{"d":"2023-05-05","o":4.37,"h":4.43,"l":4.37,"c":4.4,"v":2104200},{"d":"2023-05-08","o":4.44,"h":4.46,"l":4.39,"c":4.41,"v":2753700},{"d":"2023-05-09","o":4.36,"h":4.43,"l":4.35,"c":4.4,"v":1426000},{"d":"2023-05-10","o":4.44,"h":4.44,"l":4.3,"c":4.35,"v":1642200},{"d":"2023-05-11","o":4.34,"h":4.38,"l":4.33,"c":4.35,"v":2626800},{"d":"2023-05-12","o":4.38,"h":4.38,"l":4.31,"c":4.33,"v":2086100},{"d":"2023-05-15","o":4.45,"h":4.53,"l":4.45,"c":4.5,"v":2142200},{"d":"2023-05-16","o":4.46,"h":4.47,"l":4.39,"c":4.41,"v":1560000},{"d":"2023-05-17","o":4.64,"h":4.68,"l":4.61,"c":4.68,"v":1731500},{"d":"2023-05-18","o":4.59,"h":4.62,"l":4.55,"c":4.62,"v":1278400},{"d":"2023-05-19","o":4.66,"h":4.68,"l":4.62,"c":4.63,"v":1817400},{"d":"2023-05-22","o":4.64,"h":4.68,"l":4.63,"c":4.66,"v":1471800},{"d":"2023-05-23","o":4.72,"h":4.76,"l":4.69,"c":4.7,"v":1921800},{"d":"2023-05-24","o":4.62,"h":4.62,"l":4.55,"c":4.56,"v":1642400},{"d":"2023-05-25","o":4.55,"h":4.57,"l":4.51,"c":4.56,"v":1630200},{"d":"2023-05-26","o":4.46,"h":4.51,"l":4.46,"c":4.49,"v":1401000},{"d":"2023-05-30","o":4.55,"h":4.58,"l":4.52,"c":4.55,"v":2213700},{"d":"2023-05-31","o":4.42,"h":4.42,"l":4.31,"c":4.33,"v":3205100},{"d":"2023-06-01","o":4.39,"h":4.5,"l":4.39,"c":4.49,"v":2368300},{"d":"2023-06-02","o":4.59,"h":4.66,"l":4.59,"c":4.65,"v":1599700},{"d":"2023-06-05","o":4.64,"h":4.64,"l":4.6,"c":4.61,"v":1174500},{"d":"2023-06-06","o":4.64,"h":4.73,"l":4.64,"c":4.72,"v":1258200},{"d":"2023-06-07","o":4.75,"h":4.8,"l":4.73,"c":4.78,"v":1322900},{"d":"2023-06-08","o":4.82,"h":4.82,"l":4.78,"c":4.81,"v":857900},{"d":"2023-06-09","o":4.85,"h":4.86,"l":4.82,"c":4.83,"v":698900},{"d":"2023-06-12","o":4.83,"h":4.86,"l":4.81,"c":4.84,"v":886600},{"d":"2023-06-13","o":4.84,"h":4.88,"l":4.83,"c":4.83,"v":1247900},{"d":"2023-06-14","o":4.92,"h":4.95,"l":4.84,"c":4.85,"v":1149000},{"d":"2023-06-15","o":4.86,"h":4.92,"l":4.85,"c":4.91,"v":1504300},{"d":"2023-06-16","o":4.85,"h":4.86,"l":4.79,"c":4.79,"v":1361700},{"d":"2023-06-20","o":4.78,"h":4.79,"l":4.73,"c":4.76,"v":2732300},{"d":"2023-06-21","o":4.78,"h":4.82,"l":4.77,"c":4.78,"v":1537100},{"d":"2023-06-22","o":4.82,"h":4.83,"l":4.77,"c":4.79,"v":1359400},{"d":"2023-06-23","o":4.84,"h":4.88,"l":4.82,"c":4.86,"v":980300},{"d":"2023-06-26","o":4.81,"h":4.9,"l":4.81,"c":4.88,"v":1241900},{"d":"2023-06-27","o":4.92,"h":5,"l":4.91,"c":4.99,"v":1948700},{"d":"2023-06-28","o":4.95,"h":4.96,"l":4.92,"c":4.92,"v":1241200},{"d":"2023-06-29","o":4.96,"h":5,"l":4.95,"c":4.97,"v":1323300},{"d":"2023-06-30","o":5.03,"h":5.08,"l":5.02,"c":5.07,"v":2150300},{"d":"2023-07-03","o":5.1,"h":5.12,"l":5.08,"c":5.11,"v":653900},{"d":"2023-07-05","o":5.1,"h":5.12,"l":5.07,"c":5.07,"v":1388800},{"d":"2023-07-06","o":5.07,"h":5.07,"l":5,"c":5.06,"v":1382100},{"d":"2023-07-07","o":5.08,"h":5.15,"l":5.07,"c":5.12,"v":1556900},{"d":"2023-07-10","o":5.14,"h":5.19,"l":5.14,"c":5.16,"v":996600},{"d":"2023-07-11","o":5.18,"h":5.23,"l":5.18,"c":5.22,"v":1074100},{"d":"2023-07-12","o":5.29,"h":5.31,"l":5.27,"c":5.28,"v":1000800},{"d":"2023-07-13","o":5.29,"h":5.34,"l":5.29,"c":5.32,"v":886000},{"d":"2023-07-14","o":5.31,"h":5.31,"l":5.23,"c":5.24,"v":1325900},{"d":"2023-07-17","o":5.23,"h":5.25,"l":5.22,"c":5.24,"v":1013400},{"d":"2023-07-18","o":5.18,"h":5.27,"l":5.18,"c":5.25,"v":3548100},{"d":"2023-07-19","o":5.24,"h":5.26,"l":5.19,"c":5.2,"v":1680100},{"d":"2023-07-20","o":5.25,"h":5.3,"l":5.24,"c":5.24,"v":939700},{"d":"2023-07-21","o":5.27,"h":5.29,"l":5.23,"c":5.23,"v":680100},{"d":"2023-07-24","o":5.27,"h":5.33,"l":5.27,"c":5.32,"v":1020000},{"d":"2023-07-25","o":5.37,"h":5.4,"l":5.36,"c":5.36,"v":1475900},{"d":"2023-07-26","o":5.34,"h":5.42,"l":5.34,"c":5.4,"v":1365100},{"d":"2023-07-27","o":5.38,"h":5.41,"l":5.34,"c":5.34,"v":1175000},{"d":"2023-07-28","o":5.41,"h":5.43,"l":5.36,"c":5.39,"v":1305600},{"d":"2023-07-31","o":5.4,"h":5.46,"l":5.39,"c":5.39,"v":1056700},{"d":"2023-08-01","o":5.38,"h":5.4,"l":5.34,"c":5.34,"v":657900},{"d":"2023-08-02","o":5.28,"h":5.29,"l":5.23,"c":5.23,"v":792700},{"d":"2023-08-03","o":5.28,"h":5.34,"l":5.27,"c":5.32,"v":1454500},{"d":"2023-08-04","o":5.38,"h":5.44,"l":5.37,"c":5.37,"v":1054000},{"d":"2023-08-07","o":5.45,"h":5.48,"l":5.45,"c":5.47,"v":811100},{"d":"2023-08-08","o":5.35,"h":5.44,"l":5.33,"c":5.42,"v":1899700},{"d":"2023-08-09","o":5.45,"h":5.49,"l":5.43,"c":5.45,"v":1399500},{"d":"2023-08-10","o":5.48,"h":5.53,"l":5.46,"c":5.47,"v":1391700},{"d":"2023-08-11","o":5.44,"h":5.48,"l":5.43,"c":5.47,"v":960900},{"d":"2023-08-14","o":5.47,"h":5.49,"l":5.44,"c":5.48,"v":1082300},{"d":"2023-08-15","o":5.39,"h":5.39,"l":5.35,"c":5.37,"v":3031700},{"d":"2023-08-16","o":5.38,"h":5.41,"l":5.35,"c":5.36,"v":1649200},{"d":"2023-08-17","o":5.18,"h":5.19,"l":5.05,"c":5.06,"v":2886600},{"d":"2023-08-18","o":5.02,"h":5.09,"l":5.02,"c":5.09,"v":2060800},{"d":"2023-08-21","o":5.2,"h":5.22,"l":5.15,"c":5.2,"v":1337700},{"d":"2023-08-22","o":5.18,"h":5.18,"l":5.1,"c":5.11,"v":1156200},{"d":"2023-08-23","o":5.1,"h":5.14,"l":5.09,"c":5.12,"v":1070700},{"d":"2023-08-24","o":5.09,"h":5.14,"l":5.07,"c":5.07,"v":1992600},{"d":"2023-08-25","o":5.13,"h":5.15,"l":5.08,"c":5.11,"v":1338100},{"d":"2023-08-28","o":5.14,"h":5.19,"l":5.14,"c":5.17,"v":2364200},{"d":"2023-08-29","o":5.09,"h":5.13,"l":5.08,"c":5.12,"v":1564500},{"d":"2023-08-30","o":5.14,"h":5.19,"l":5.13,"c":5.14,"v":1114300},{"d":"2023-08-31","o":5.15,"h":5.16,"l":5.06,"c":5.08,"v":1473900},{"d":"2023-09-01","o":5.12,"h":5.14,"l":5.06,"c":5.07,"v":1278300},{"d":"2023-09-05","o":5.02,"h":5.02,"l":4.93,"c":4.94,"v":1181700},{"d":"2023-09-06","o":4.94,"h":4.97,"l":4.92,"c":4.93,"v":1317100},{"d":"2023-09-07","o":4.88,"h":4.91,"l":4.84,"c":4.84,"v":885200},{"d":"2023-09-08","o":4.84,"h":4.88,"l":4.83,"c":4.86,"v":705900},{"d":"2023-09-11","o":4.96,"h":4.99,"l":4.94,"c":4.95,"v":778300},{"d":"2023-09-12","o":4.93,"h":4.98,"l":4.93,"c":4.96,"v":748900},{"d":"2023-09-13","o":4.97,"h":5.01,"l":4.96,"c":4.97,"v":786700},{"d":"2023-09-14","o":5.04,"h":5.07,"l":5.04,"c":5.06,"v":861500},{"d":"2023-09-15","o":5.04,"h":5.06,"l":5.03,"c":5.04,"v":1081400},{"d":"2023-09-18","o":5.02,"h":5.04,"l":4.99,"c":5,"v":806900},{"d":"2023-09-19","o":5.05,"h":5.08,"l":5.04,"c":5.07,"v":951400},{"d":"2023-09-20","o":5.1,"h":5.13,"l":5.05,"c":5.06,"v":849800},{"d":"2023-09-21","o":5.03,"h":5.05,"l":5,"c":5.01,"v":1054100},{"d":"2023-09-22","o":4.98,"h":5,"l":4.94,"c":4.94,"v":1119700},{"d":"2023-09-25","o":4.92,"h":4.92,"l":4.87,"c":4.9,"v":1019100},{"d":"2023-09-26","o":4.91,"h":4.93,"l":4.85,"c":4.86,"v":1682700},{"d":"2023-09-27","o":4.71,"h":4.72,"l":4.63,"c":4.66,"v":2549200},{"d":"2023-09-28","o":4.69,"h":4.77,"l":4.69,"c":4.74,"v":2075400},{"d":"2023-09-29","o":4.84,"h":4.85,"l":4.78,"c":4.8,"v":2226300},{"d":"2023-10-02","o":4.81,"h":4.82,"l":4.73,"c":4.74,"v":925400},{"d":"2023-10-03","o":4.76,"h":4.76,"l":4.68,"c":4.69,"v":1117600},{"d":"2023-10-04","o":4.69,"h":4.7,"l":4.63,"c":4.7,"v":1317600},{"d":"2023-10-05","o":4.72,"h":4.77,"l":4.72,"c":4.76,"v":949700},{"d":"2023-10-06","o":4.78,"h":4.88,"l":4.76,"c":4.86,"v":1673200},{"d":"2023-10-09","o":4.77,"h":4.81,"l":4.76,"c":4.8,"v":1134700},{"d":"2023-10-10","o":4.89,"h":4.9,"l":4.87,"c":4.87,"v":789500},{"d":"2023-10-11","o":4.9,"h":4.94,"l":4.88,"c":4.91,"v":966200},{"d":"2023-10-12","o":4.85,"h":4.85,"l":4.79,"c":4.81,"v":858900},{"d":"2023-10-13","o":4.77,"h":4.8,"l":4.72,"c":4.72,"v":1050300},{"d":"2023-10-16","o":4.8,"h":4.85,"l":4.79,"c":4.83,"v":1096100},{"d":"2023-10-17","o":4.83,"h":4.9,"l":4.83,"c":4.86,"v":722300},{"d":"2023-10-18","o":4.83,"h":4.84,"l":4.75,"c":4.77,"v":1223500},{"d":"2023-10-19","o":4.78,"h":4.83,"l":4.74,"c":4.76,"v":1915500},{"d":"2023-10-20","o":4.7,"h":4.72,"l":4.64,"c":4.65,"v":2353100},{"d":"2023-10-23","o":4.64,"h":4.7,"l":4.63,"c":4.66,"v":2726900},{"d":"2023-10-24","o":4.68,"h":4.72,"l":4.67,"c":4.69,"v":1460500},{"d":"2023-10-25","o":4.71,"h":4.75,"l":4.68,"c":4.68,"v":2419600},{"d":"2023-10-26","o":4.75,"h":4.78,"l":4.74,"c":4.74,"v":1089700},{"d":"2023-10-27","o":4.8,"h":4.8,"l":4.69,"c":4.71,"v":1597700},{"d":"2023-10-30","o":4.82,"h":4.85,"l":4.8,"c":4.85,"v":1734000},{"d":"2023-10-31","o":4.85,"h":4.86,"l":4.8,"c":4.83,"v":1285000},{"d":"2023-11-01","o":4.83,"h":4.87,"l":4.79,"c":4.85,"v":1364400},{"d":"2023-11-02","o":4.96,"h":4.98,"l":4.93,"c":4.96,"v":1221300},{"d":"2023-11-03","o":5.04,"h":5.07,"l":5,"c":5.06,"v":1548100},{"d":"2023-11-06","o":5.12,"h":5.12,"l":5.04,"c":5.05,"v":949200},{"d":"2023-11-07","o":4.97,"h":5.01,"l":4.97,"c":4.99,"v":679400},{"d":"2023-11-08","o":4.97,"h":4.99,"l":4.95,"c":4.97,"v":2054400},{"d":"2023-11-09","o":5.01,"h":5.03,"l":4.93,"c":4.94,"v":1082600},{"d":"2023-11-10","o":4.96,"h":5.02,"l":4.94,"c":5.02,"v":1143000},{"d":"2023-11-13","o":5.07,"h":5.09,"l":5.06,"c":5.07,"v":1802000},{"d":"2023-11-14","o":5.17,"h":5.23,"l":5.17,"c":5.21,"v":2690600},{"d":"2023-11-15","o":5.21,"h":5.24,"l":5.15,"c":5.15,"v":2635800},{"d":"2023-11-16","o":5.34,"h":5.39,"l":5.34,"c":5.37,"v":2255200},{"d":"2023-11-17","o":5.38,"h":5.4,"l":5.34,"c":5.38,"v":4970000},{"d":"2023-11-20","o":5.35,"h":5.4,"l":5.34,"c":5.39,"v":1324200},{"d":"2023-11-21","o":5.35,"h":5.37,"l":5.34,"c":5.35,"v":1116100},{"d":"2023-11-22","o":5.32,"h":5.34,"l":5.3,"c":5.34,"v":745200},{"d":"2023-11-24","o":5.36,"h":5.39,"l":5.35,"c":5.38,"v":926800},{"d":"2023-11-27","o":5.38,"h":5.38,"l":5.35,"c":5.37,"v":725900},{"d":"2023-11-28","o":5.37,"h":5.4,"l":5.36,"c":5.38,"v":1015400},{"d":"2023-11-29","o":5.36,"h":5.52,"l":5.36,"c":5.51,"v":4091000},{"d":"2023-11-30","o":5.46,"h":5.5,"l":5.44,"c":5.49,"v":2330800},{"d":"2023-12-01","o":5.46,"h":5.52,"l":5.45,"c":5.51,"v":1097500},{"d":"2023-12-04","o":5.5,"h":5.53,"l":5.49,"c":5.5,"v":735600},{"d":"2023-12-05","o":5.51,"h":5.55,"l":5.51,"c":5.53,"v":1239100},{"d":"2023-12-06","o":5.58,"h":5.6,"l":5.51,"c":5.55,"v":1389200},{"d":"2023-12-07","o":5.55,"h":5.59,"l":5.55,"c":5.58,"v":843500},{"d":"2023-12-08","o":5.57,"h":5.62,"l":5.56,"c":5.61,"v":1137000},{"d":"2023-12-11","o":5.6,"h":5.65,"l":5.58,"c":5.63,"v":1037500},{"d":"2023-12-12","o":5.63,"h":5.69,"l":5.62,"c":5.67,"v":948500},{"d":"2023-12-13","o":5.68,"h":5.78,"l":5.66,"c":5.76,"v":1028000},{"d":"2023-12-14","o":5.74,"h":5.78,"l":5.73,"c":5.75,"v":1721300},{"d":"2023-12-15","o":5.72,"h":5.73,"l":5.68,"c":5.68,"v":888100},{"d":"2023-12-18","o":5.7,"h":5.7,"l":5.65,"c":5.67,"v":844100},{"d":"2023-12-19","o":5.71,"h":5.76,"l":5.71,"c":5.75,"v":836200},{"d":"2023-12-20","o":5.74,"h":5.76,"l":5.66,"c":5.66,"v":765600},{"d":"2023-12-21","o":5.73,"h":5.73,"l":5.68,"c":5.71,"v":727800},{"d":"2023-12-22","o":5.73,"h":5.76,"l":5.7,"c":5.71,"v":753900},{"d":"2023-12-26","o":5.7,"h":5.75,"l":5.69,"c":5.73,"v":544900},{"d":"2023-12-27","o":5.76,"h":5.83,"l":5.76,"c":5.81,"v":898900},{"d":"2023-12-28","o":5.78,"h":5.82,"l":5.77,"c":5.78,"v":591700},{"d":"2023-12-29","o":5.8,"h":5.8,"l":5.76,"c":5.76,"v":546900},{"d":"2024-01-02","o":5.77,"h":5.79,"l":5.72,"c":5.73,"v":3481300},{"d":"2024-01-03","o":5.67,"h":5.7,"l":5.64,"c":5.66,"v":1612800},{"d":"2024-01-04","o":5.71,"h":5.75,"l":5.69,"c":5.69,"v":948700},{"d":"2024-01-05","o":5.69,"h":5.76,"l":5.68,"c":5.72,"v":1102600},{"d":"2024-01-08","o":5.77,"h":5.8,"l":5.76,"c":5.8,"v":1185700},{"d":"2024-01-09","o":5.75,"h":5.75,"l":5.7,"c":5.71,"v":1132400},{"d":"2024-01-10","o":5.71,"h":5.74,"l":5.7,"c":5.73,"v":844100},{"d":"2024-01-11","o":5.73,"h":5.75,"l":5.66,"c":5.7,"v":1137900},{"d":"2024-01-12","o":5.78,"h":5.81,"l":5.75,"c":5.78,"v":1836900},{"d":"2024-01-16","o":5.79,"h":5.82,"l":5.76,"c":5.79,"v":1670800},{"d":"2024-01-17","o":5.79,"h":5.84,"l":5.78,"c":5.82,"v":1807100},{"d":"2024-01-18","o":5.85,"h":5.88,"l":5.81,"c":5.86,"v":1859500},{"d":"2024-01-19","o":5.84,"h":5.92,"l":5.83,"c":5.91,"v":2755700},{"d":"2024-01-22","o":5.98,"h":6.03,"l":5.98,"c":6,"v":2232100},{"d":"2024-01-23","o":5.99,"h":6,"l":5.94,"c":5.97,"v":1401800},{"d":"2024-01-24","o":6.09,"h":6.12,"l":6.08,"c":6.08,"v":1344800},{"d":"2024-01-25","o":6.05,"h":6.06,"l":5.97,"c":6.01,"v":1402100},{"d":"2024-01-26","o":5.99,"h":6.02,"l":5.98,"c":6.01,"v":3004900},{"d":"2024-01-29","o":5.96,"h":5.97,"l":5.89,"c":5.91,"v":2334300},{"d":"2024-01-30","o":5.86,"h":5.89,"l":5.85,"c":5.86,"v":2910500},{"d":"2024-01-31","o":5.92,"h":5.94,"l":5.77,"c":5.78,"v":2787100},{"d":"2024-02-01","o":5.84,"h":5.85,"l":5.75,"c":5.83,"v":3340300},{"d":"2024-02-02","o":5.75,"h":5.82,"l":5.75,"c":5.81,"v":2488500},{"d":"2024-02-05","o":5.75,"h":5.8,"l":5.72,"c":5.78,"v":1738200},{"d":"2024-02-06","o":5.77,"h":5.8,"l":5.76,"c":5.79,"v":969700},{"d":"2024-02-07","o":5.79,"h":5.81,"l":5.77,"c":5.8,"v":1111500},{"d":"2024-02-08","o":5.8,"h":5.83,"l":5.78,"c":5.79,"v":880300},{"d":"2024-02-09","o":5.77,"h":5.79,"l":5.73,"c":5.79,"v":1894400},{"d":"2024-02-12","o":5.79,"h":5.82,"l":5.79,"c":5.81,"v":1133400},{"d":"2024-02-13","o":5.75,"h":5.76,"l":5.65,"c":5.67,"v":2547100},{"d":"2024-02-14","o":5.72,"h":5.75,"l":5.71,"c":5.73,"v":3170200},{"d":"2024-02-15","o":5.71,"h":5.8,"l":5.71,"c":5.79,"v":2585400},{"d":"2024-02-16","o":5.77,"h":5.78,"l":5.7,"c":5.7,"v":2139100},{"d":"2024-02-20","o":5.75,"h":5.79,"l":5.74,"c":5.76,"v":2251800},{"d":"2024-02-21","o":5.81,"h":5.85,"l":5.78,"c":5.84,"v":2664300},{"d":"2024-02-22","o":5.84,"h":5.87,"l":5.82,"c":5.82,"v":2474500},{"d":"2024-02-23","o":5.75,"h":5.83,"l":5.75,"c":5.82,"v":1537500},{"d":"2024-02-26","o":5.8,"h":5.82,"l":5.77,"c":5.79,"v":1761300},{"d":"2024-02-27","o":5.8,"h":5.84,"l":5.8,"c":5.81,"v":2364300},{"d":"2024-02-28","o":5.88,"h":5.93,"l":5.87,"c":5.89,"v":4588500},{"d":"2024-02-29","o":5.93,"h":5.96,"l":5.91,"c":5.92,"v":5387800},{"d":"2024-03-01","o":5.7,"h":5.71,"l":5.57,"c":5.58,"v":6432800},{"d":"2024-03-04","o":5.54,"h":5.59,"l":5.53,"c":5.55,"v":2895000},{"d":"2024-03-05","o":5.6,"h":5.72,"l":5.59,"c":5.67,"v":2075000},{"d":"2024-03-06","o":5.74,"h":5.8,"l":5.74,"c":5.78,"v":2940900},{"d":"2024-03-07","o":5.81,"h":5.88,"l":5.8,"c":5.87,"v":2626000},{"d":"2024-03-08","o":5.85,"h":5.85,"l":5.79,"c":5.8,"v":2553900},{"d":"2024-03-11","o":5.8,"h":5.82,"l":5.76,"c":5.8,"v":1289100},{"d":"2024-03-12","o":5.79,"h":5.82,"l":5.77,"c":5.81,"v":1735500},{"d":"2024-03-13","o":5.83,"h":5.86,"l":5.82,"c":5.83,"v":1010800},{"d":"2024-03-14","o":5.83,"h":5.85,"l":5.77,"c":5.79,"v":1622700},{"d":"2024-03-15","o":5.77,"h":5.82,"l":5.75,"c":5.76,"v":1896500},{"d":"2024-03-18","o":5.75,"h":5.8,"l":5.73,"c":5.78,"v":1626600},{"d":"2024-03-19","o":5.78,"h":5.82,"l":5.77,"c":5.81,"v":1152800},{"d":"2024-03-20","o":5.76,"h":5.88,"l":5.75,"c":5.86,"v":1554200},{"d":"2024-03-21","o":5.86,"h":5.93,"l":5.86,"c":5.87,"v":2863100},{"d":"2024-03-22","o":5.94,"h":5.97,"l":5.9,"c":5.91,"v":1841800},{"d":"2024-03-25","o":5.94,"h":6.02,"l":5.93,"c":5.99,"v":1991000},{"d":"2024-03-26","o":6.09,"h":6.09,"l":6.03,"c":6.04,"v":1232700},{"d":"2024-03-27","o":6.03,"h":6.09,"l":6.03,"c":6.08,"v":1796100},{"d":"2024-03-28","o":6.06,"h":6.08,"l":6.04,"c":6.05,"v":1002100},{"d":"2024-04-01","o":6.05,"h":6.08,"l":5.99,"c":6.01,"v":1030100},{"d":"2024-04-02","o":6.02,"h":6.06,"l":6.01,"c":6.04,"v":1571000},{"d":"2024-04-03","o":6.13,"h":6.19,"l":6.13,"c":6.18,"v":1867200},{"d":"2024-04-04","o":6.23,"h":6.26,"l":6.11,"c":6.12,"v":1571700},{"d":"2024-04-05","o":6.1,"h":6.19,"l":6.1,"c":6.16,"v":1967600},{"d":"2024-04-08","o":6.26,"h":6.31,"l":6.26,"c":6.3,"v":1656400},{"d":"2024-04-09","o":6.35,"h":6.38,"l":6.22,"c":6.26,"v":2827500},{"d":"2024-04-10","o":6.19,"h":6.25,"l":6.15,"c":6.19,"v":4530800},{"d":"2024-04-11","o":6.07,"h":6.07,"l":5.89,"c":5.95,"v":6076300},{"d":"2024-04-12","o":5.91,"h":5.94,"l":5.84,"c":5.88,"v":3764600},{"d":"2024-04-15","o":6,"h":6.04,"l":5.89,"c":5.91,"v":3965100},{"d":"2024-04-16","o":5.85,"h":5.89,"l":5.81,"c":5.87,"v":4223200},{"d":"2024-04-17","o":5.89,"h":5.94,"l":5.85,"c":5.87,"v":3097500},{"d":"2024-04-18","o":5.94,"h":5.99,"l":5.87,"c":5.89,"v":4086400},{"d":"2024-04-19","o":5.79,"h":5.87,"l":5.78,"c":5.86,"v":3173400},{"d":"2024-04-22","o":5.99,"h":6.11,"l":5.98,"c":6.06,"v":2498100},{"d":"2024-04-23","o":6.09,"h":6.22,"l":6.09,"c":6.19,"v":3317000},{"d":"2024-04-24","o":6.13,"h":6.15,"l":6.09,"c":6.12,"v":1804200},{"d":"2024-04-25","o":6.07,"h":6.15,"l":6.05,"c":6.13,"v":2642600},{"d":"2024-04-26","o":6.24,"h":6.26,"l":6.16,"c":6.2,"v":2328800},{"d":"2024-04-29","o":6.24,"h":6.27,"l":6.22,"c":6.25,"v":1780500},{"d":"2024-04-30","o":6.23,"h":6.27,"l":6.16,"c":6.17,"v":2176500},{"d":"2024-05-01","o":6.16,"h":6.32,"l":6.15,"c":6.24,"v":1977300},{"d":"2024-05-02","o":6.28,"h":6.3,"l":6.21,"c":6.26,"v":3340100},{"d":"2024-05-03","o":6.3,"h":6.34,"l":6.26,"c":6.33,"v":2711000},{"d":"2024-05-06","o":6.4,"h":6.48,"l":6.4,"c":6.47,"v":2308500},{"d":"2024-05-07","o":6.54,"h":6.56,"l":6.48,"c":6.5,"v":2010600},{"d":"2024-05-08","o":6.41,"h":6.47,"l":6.41,"c":6.46,"v":1880500},{"d":"2024-05-09","o":6.48,"h":6.54,"l":6.48,"c":6.5,"v":2973100},{"d":"2024-05-10","o":6.6,"h":6.62,"l":6.56,"c":6.62,"v":1883600},{"d":"2024-05-13","o":6.61,"h":6.67,"l":6.61,"c":6.63,"v":3595600},{"d":"2024-05-14","o":6.61,"h":6.71,"l":6.61,"c":6.71,"v":2798400},{"d":"2024-05-15","o":6.72,"h":6.78,"l":6.7,"c":6.76,"v":2692700},{"d":"2024-05-16","o":6.76,"h":6.84,"l":6.75,"c":6.82,"v":3325700},{"d":"2024-05-17","o":6.82,"h":6.88,"l":6.8,"c":6.88,"v":2401700},{"d":"2024-05-20","o":6.9,"h":6.96,"l":6.87,"c":6.89,"v":3028000},{"d":"2024-05-21","o":6.87,"h":6.9,"l":6.85,"c":6.87,"v":1674000},{"d":"2024-05-22","o":6.85,"h":6.89,"l":6.78,"c":6.79,"v":1679800},{"d":"2024-05-23","o":6.79,"h":6.81,"l":6.67,"c":6.69,"v":1794000},{"d":"2024-05-24","o":6.69,"h":6.76,"l":6.69,"c":6.7,"v":6659700},{"d":"2024-05-28","o":6.56,"h":6.58,"l":6.44,"c":6.46,"v":4128400},{"d":"2024-05-29","o":6.45,"h":6.49,"l":6.44,"c":6.48,"v":2223600},{"d":"2024-05-30","o":6.43,"h":6.45,"l":6.39,"c":6.41,"v":3149300},{"d":"2024-05-31","o":6.43,"h":6.46,"l":6.39,"c":6.46,"v":2640100},{"d":"2024-06-03","o":6.47,"h":6.48,"l":6.42,"c":6.48,"v":1334500},{"d":"2024-06-04","o":6.35,"h":6.38,"l":6.31,"c":6.33,"v":1405400},{"d":"2024-06-05","o":6.37,"h":6.39,"l":6.33,"c":6.37,"v":1100800},{"d":"2024-06-06","o":6.38,"h":6.43,"l":6.38,"c":6.39,"v":1315300},{"d":"2024-06-07","o":6.39,"h":6.42,"l":6.36,"c":6.37,"v":1567800},{"d":"2024-06-10","o":6.28,"h":6.33,"l":6.27,"c":6.31,"v":932100},{"d":"2024-06-11","o":6.25,"h":6.25,"l":6.17,"c":6.22,"v":2150300},{"d":"2024-06-12","o":6.36,"h":6.41,"l":6.31,"c":6.33,"v":1786300},{"d":"2024-06-13","o":6.26,"h":6.28,"l":6.15,"c":6.25,"v":2999400},{"d":"2024-06-14","o":6.1,"h":6.2,"l":6.09,"c":6.15,"v":2218100},{"d":"2024-06-17","o":6.09,"h":6.16,"l":6.06,"c":6.15,"v":2653600},{"d":"2024-06-18","o":6.22,"h":6.26,"l":6.22,"c":6.24,"v":1606000},{"d":"2024-06-20","o":6.26,"h":6.36,"l":6.26,"c":6.33,"v":3880000},{"d":"2024-06-21","o":6.28,"h":6.3,"l":6.23,"c":6.27,"v":2145300},{"d":"2024-06-24","o":6.35,"h":6.4,"l":6.34,"c":6.36,"v":2926500},{"d":"2024-06-25","o":6.28,"h":6.3,"l":6.26,"c":6.29,"v":1926100},{"d":"2024-06-26","o":6.27,"h":6.27,"l":6.24,"c":6.25,"v":1292700},{"d":"2024-06-27","o":6.22,"h":6.22,"l":6.13,"c":6.14,"v":1393200},{"d":"2024-06-28","o":6.14,"h":6.17,"l":6.1,"c":6.13,"v":2373900},{"d":"2024-07-01","o":6.26,"h":6.31,"l":6.24,"c":6.26,"v":3372700},{"d":"2024-07-02","o":6.2,"h":6.25,"l":6.18,"c":6.22,"v":1641200},{"d":"2024-07-03","o":6.32,"h":6.35,"l":6.32,"c":6.33,"v":1112700},{"d":"2024-07-05","o":6.3,"h":6.31,"l":6.2,"c":6.23,"v":722800},{"d":"2024-07-08","o":6.26,"h":6.29,"l":6.17,"c":6.18,"v":1524500},{"d":"2024-07-09","o":6.19,"h":6.27,"l":6.19,"c":6.25,"v":1805100},{"d":"2024-07-10","o":6.32,"h":6.37,"l":6.32,"c":6.35,"v":1877100},{"d":"2024-07-11","o":6.41,"h":6.43,"l":6.36,"c":6.37,"v":1343900},{"d":"2024-07-12","o":6.39,"h":6.43,"l":6.38,"c":6.41,"v":1999500},{"d":"2024-07-15","o":6.38,"h":6.38,"l":6.29,"c":6.32,"v":2450300},{"d":"2024-07-16","o":6.22,"h":6.3,"l":6.21,"c":6.29,"v":1456700},{"d":"2024-07-17","o":6.28,"h":6.32,"l":6.28,"c":6.28,"v":1399400},{"d":"2024-07-18","o":6.28,"h":6.32,"l":6.23,"c":6.24,"v":1252100},{"d":"2024-07-19","o":6.24,"h":6.28,"l":6.19,"c":6.2,"v":1978700},{"d":"2024-07-22","o":6.31,"h":6.4,"l":6.3,"c":6.39,"v":2340900},{"d":"2024-07-23","o":6.32,"h":6.35,"l":6.3,"c":6.34,"v":1105700},{"d":"2024-07-24","o":6.29,"h":6.33,"l":6.26,"c":6.26,"v":1150700},{"d":"2024-07-25","o":6.23,"h":6.3,"l":6.21,"c":6.25,"v":2144000},{"d":"2024-07-26","o":6.29,"h":6.35,"l":6.29,"c":6.35,"v":1010700},{"d":"2024-07-29","o":6.38,"h":6.41,"l":6.34,"c":6.41,"v":1072600},{"d":"2024-07-30","o":6.43,"h":6.44,"l":6.4,"c":6.43,"v":1394000},{"d":"2024-07-31","o":6.46,"h":6.48,"l":6.41,"c":6.45,"v":1611500},{"d":"2024-08-01","o":6.3,"h":6.3,"l":6.11,"c":6.12,"v":3088300},{"d":"2024-08-02","o":6.03,"h":6.04,"l":5.9,"c":5.95,"v":3176900},{"d":"2024-08-05","o":5.79,"h":5.86,"l":5.74,"c":5.85,"v":6230800},{"d":"2024-08-06","o":5.75,"h":5.87,"l":5.74,"c":5.86,"v":3516200},{"d":"2024-08-07","o":5.96,"h":5.99,"l":5.89,"c":5.91,"v":2433700},{"d":"2024-08-08","o":5.96,"h":6,"l":5.92,"c":6,"v":1901500},{"d":"2024-08-09","o":5.99,"h":6.06,"l":5.96,"c":6.06,"v":1304700},{"d":"2024-08-12","o":6.06,"h":6.06,"l":6.02,"c":6.03,"v":957800},{"d":"2024-08-13","o":6.06,"h":6.13,"l":6.06,"c":6.12,"v":1875800},{"d":"2024-08-14","o":6.15,"h":6.22,"l":6.15,"c":6.21,"v":1386200},{"d":"2024-08-15","o":6.28,"h":6.3,"l":6.24,"c":6.28,"v":1491600},{"d":"2024-08-16","o":6.33,"h":6.42,"l":6.33,"c":6.41,"v":1874900},{"d":"2024-08-19","o":6.42,"h":6.44,"l":6.41,"c":6.43,"v":1200900},{"d":"2024-08-20","o":6.38,"h":6.44,"l":6.38,"c":6.42,"v":1064000},{"d":"2024-08-21","o":6.44,"h":6.48,"l":6.42,"c":6.44,"v":1724500},{"d":"2024-08-22","o":5.97,"h":6.06,"l":5.93,"c":6.02,"v":6237700},{"d":"2024-08-23","o":6.02,"h":6.14,"l":6.01,"c":6.12,"v":2363300},{"d":"2024-08-26","o":6.04,"h":6.06,"l":6.01,"c":6.01,"v":2409300},{"d":"2024-08-27","o":6.09,"h":6.13,"l":6.07,"c":6.13,"v":2545500},{"d":"2024-08-28","o":6.1,"h":6.14,"l":6.08,"c":6.13,"v":1601000},{"d":"2024-08-29","o":6.12,"h":6.14,"l":6.09,"c":6.1,"v":1879100},{"d":"2024-08-30","o":6.08,"h":6.12,"l":6.08,"c":6.11,"v":1062300},{"d":"2024-09-03","o":6.03,"h":6.06,"l":5.99,"c":6,"v":1096400},{"d":"2024-09-04","o":6.03,"h":6.09,"l":6.02,"c":6.03,"v":2484700},{"d":"2024-09-05","o":6.05,"h":6.07,"l":5.96,"c":6.01,"v":3002300},{"d":"2024-09-06","o":6.03,"h":6.05,"l":5.92,"c":5.94,"v":3566200},{"d":"2024-09-09","o":5.95,"h":6.02,"l":5.95,"c":6.01,"v":3520100},{"d":"2024-09-10","o":5.97,"h":5.97,"l":5.83,"c":5.87,"v":4818200},{"d":"2024-09-11","o":5.92,"h":5.92,"l":5.8,"c":5.91,"v":3267800},{"d":"2024-09-12","o":5.85,"h":5.93,"l":5.83,"c":5.92,"v":3230900},{"d":"2024-09-13","o":5.97,"h":6.03,"l":5.96,"c":5.98,"v":3041700},{"d":"2024-09-16","o":5.97,"h":6.02,"l":5.96,"c":6.01,"v":2388400},{"d":"2024-09-17","o":6.01,"h":6.05,"l":5.96,"c":6,"v":2518700},{"d":"2024-09-18","o":6.04,"h":6.15,"l":6.01,"c":6.06,"v":2845300},{"d":"2024-09-19","o":6.21,"h":6.29,"l":6.16,"c":6.28,"v":4060100},{"d":"2024-09-20","o":6.21,"h":6.25,"l":6.18,"c":6.24,"v":4186300},{"d":"2024-09-23","o":6.21,"h":6.27,"l":6.2,"c":6.26,"v":1586100},{"d":"2024-09-24","o":6.39,"h":6.44,"l":6.35,"c":6.38,"v":4816400},{"d":"2024-09-25","o":6.38,"h":6.39,"l":6.29,"c":6.29,"v":3016300},{"d":"2024-09-26","o":6.38,"h":6.46,"l":6.38,"c":6.44,"v":3469800},{"d":"2024-09-27","o":6.46,"h":6.47,"l":6.39,"c":6.39,"v":2233600},{"d":"2024-09-30","o":6.41,"h":6.42,"l":6.33,"c":6.39,"v":2958800},{"d":"2024-10-01","o":6.34,"h":6.35,"l":6.19,"c":6.22,"v":3864200},{"d":"2024-10-02","o":6.22,"h":6.26,"l":6.19,"c":6.21,"v":4085300},{"d":"2024-10-03","o":6.13,"h":6.15,"l":6.1,"c":6.14,"v":4007200},{"d":"2024-10-04","o":6.22,"h":6.31,"l":6.21,"c":6.3,"v":5352300},{"d":"2024-10-07","o":6.27,"h":6.28,"l":6.2,"c":6.22,"v":2700600},{"d":"2024-10-08","o":6.23,"h":6.25,"l":6.19,"c":6.22,"v":1827400},{"d":"2024-10-09","o":6.17,"h":6.25,"l":6.16,"c":6.24,"v":2164800},{"d":"2024-10-10","o":6.24,"h":6.25,"l":6.19,"c":6.21,"v":2601800},{"d":"2024-10-11","o":6.22,"h":6.28,"l":6.21,"c":6.26,"v":2051100},{"d":"2024-10-14","o":6.22,"h":6.26,"l":6.21,"c":6.26,"v":2491500},{"d":"2024-10-15","o":6.3,"h":6.33,"l":6.24,"c":6.24,"v":3883500},{"d":"2024-10-16","o":6.3,"h":6.37,"l":6.3,"c":6.35,"v":1818300},{"d":"2024-10-17","o":6.41,"h":6.43,"l":6.32,"c":6.36,"v":4646800},{"d":"2024-10-18","o":6.45,"h":6.46,"l":6.4,"c":6.43,"v":1964400},{"d":"2024-10-21","o":6.38,"h":6.4,"l":6.34,"c":6.35,"v":1547400},{"d":"2024-10-22","o":6.41,"h":6.47,"l":6.39,"c":6.47,"v":2534000},{"d":"2024-10-23","o":6.4,"h":6.42,"l":6.35,"c":6.4,"v":2344000},{"d":"2024-10-24","o":6.41,"h":6.44,"l":6.4,"c":6.44,"v":1307400},{"d":"2024-10-25","o":6.43,"h":6.45,"l":6.33,"c":6.35,"v":2868900},{"d":"2024-10-28","o":6.36,"h":6.43,"l":6.36,"c":6.41,"v":2352100},{"d":"2024-10-29","o":6.39,"h":6.42,"l":6.34,"c":6.37,"v":2840700},{"d":"2024-10-30","o":6.31,"h":6.38,"l":6.31,"c":6.33,"v":3642600},{"d":"2024-10-31","o":6.34,"h":6.35,"l":6.25,"c":6.28,"v":3965900},{"d":"2024-11-01","o":6.41,"h":6.42,"l":6.32,"c":6.32,"v":2480200},{"d":"2024-11-04","o":6.38,"h":6.39,"l":6.3,"c":6.35,"v":3410000},{"d":"2024-11-05","o":6.38,"h":6.43,"l":6.37,"c":6.42,"v":1633200},{"d":"2024-11-06","o":6.49,"h":6.67,"l":6.48,"c":6.66,"v":6909100},{"d":"2024-11-07","o":6.72,"h":6.78,"l":6.68,"c":6.71,"v":3423900},{"d":"2024-11-08","o":6.63,"h":6.64,"l":6.52,"c":6.54,"v":3233600},{"d":"2024-11-11","o":6.56,"h":6.58,"l":6.53,"c":6.58,"v":2951500},{"d":"2024-11-12","o":6.48,"h":6.49,"l":6.35,"c":6.43,"v":3537200},{"d":"2024-11-13","o":6.31,"h":6.37,"l":6.27,"c":6.34,"v":2318700},{"d":"2024-11-14","o":6.39,"h":6.41,"l":6.32,"c":6.33,"v":4261400},{"d":"2024-11-15","o":6.5,"h":6.53,"l":6.41,"c":6.44,"v":4531200},{"d":"2024-11-18","o":6.43,"h":6.51,"l":6.43,"c":6.46,"v":3033700},{"d":"2024-11-19","o":6.29,"h":6.35,"l":6.26,"c":6.33,"v":3004700},{"d":"2024-11-20","o":6.28,"h":6.3,"l":6.22,"c":6.24,"v":2347300},{"d":"2024-11-21","o":6.2,"h":6.28,"l":6.2,"c":6.26,"v":3343300},{"d":"2024-11-22","o":6.2,"h":6.25,"l":6.18,"c":6.23,"v":2745300},{"d":"2024-11-25","o":6.29,"h":6.3,"l":6.25,"c":6.29,"v":5102100},{"d":"2024-11-26","o":6.25,"h":6.26,"l":6.16,"c":6.19,"v":3586200},{"d":"2024-11-27","o":6.22,"h":6.31,"l":6.22,"c":6.29,"v":2738100},{"d":"2024-11-29","o":6.4,"h":6.5,"l":6.39,"c":6.49,"v":2666800},{"d":"2024-12-02","o":6.37,"h":6.39,"l":6.3,"c":6.34,"v":4040500},{"d":"2024-12-03","o":6.4,"h":6.43,"l":6.34,"c":6.41,"v":4600200},{"d":"2024-12-04","o":6.51,"h":6.57,"l":6.49,"c":6.52,"v":2604400},{"d":"2024-12-05","o":6.54,"h":6.59,"l":6.53,"c":6.54,"v":2996300},{"d":"2024-12-06","o":6.54,"h":6.55,"l":6.44,"c":6.48,"v":3745500},{"d":"2024-12-09","o":6.52,"h":6.54,"l":6.4,"c":6.42,"v":3068500},{"d":"2024-12-10","o":6.4,"h":6.4,"l":6.34,"c":6.36,"v":4003300},{"d":"2024-12-11","o":6.42,"h":6.42,"l":6.32,"c":6.38,"v":5930500},{"d":"2024-12-12","o":6.36,"h":6.42,"l":6.31,"c":6.32,"v":3985200},{"d":"2024-12-13","o":6.39,"h":6.39,"l":6.3,"c":6.31,"v":4953200},{"d":"2024-12-16","o":6.02,"h":6.07,"l":5.93,"c":5.95,"v":10583000},{"d":"2024-12-17","o":5.91,"h":5.92,"l":5.82,"c":5.83,"v":7284800},{"d":"2024-12-18","o":5.86,"h":5.88,"l":5.66,"c":5.68,"v":5504400},{"d":"2024-12-19","o":5.77,"h":5.8,"l":5.74,"c":5.76,"v":4899300},{"d":"2024-12-20","o":5.71,"h":5.85,"l":5.7,"c":5.81,"v":5223000},{"d":"2024-12-23","o":5.8,"h":5.84,"l":5.76,"c":5.83,"v":5324200},{"d":"2024-12-24","o":5.82,"h":5.85,"l":5.79,"c":5.84,"v":1105500},{"d":"2024-12-26","o":5.9,"h":5.9,"l":5.83,"c":5.87,"v":1413200},{"d":"2024-12-27","o":5.85,"h":5.88,"l":5.82,"c":5.84,"v":3295900},{"d":"2024-12-30","o":5.84,"h":5.88,"l":5.83,"c":5.86,"v":4329400},{"d":"2024-12-31","o":5.89,"h":5.93,"l":5.85,"c":5.89,"v":3854100},{"d":"2025-01-02","o":5.93,"h":5.95,"l":5.86,"c":5.89,"v":6510600},{"d":"2025-01-03","o":5.94,"h":5.96,"l":5.92,"c":5.94,"v":3687900},{"d":"2025-01-06","o":6,"h":6.09,"l":5.99,"c":6.01,"v":6075900},{"d":"2025-01-07","o":6.08,"h":6.08,"l":6.01,"c":6.03,"v":6538300},{"d":"2025-01-08","o":5.96,"h":6,"l":5.93,"c":5.99,"v":7045400},{"d":"2025-01-10","o":6.04,"h":6.07,"l":5.93,"c":5.94,"v":7809300},{"d":"2025-01-13","o":5.95,"h":6,"l":5.93,"c":6,"v":3719000},{"d":"2025-01-14","o":6.07,"h":6.15,"l":6.05,"c":6.14,"v":5847500},{"d":"2025-01-15","o":6.26,"h":6.3,"l":6.23,"c":6.25,"v":6949100},{"d":"2025-01-16","o":6.27,"h":6.32,"l":6.25,"c":6.31,"v":6064400},{"d":"2025-01-17","o":6.35,"h":6.41,"l":6.33,"c":6.37,"v":5580600},{"d":"2025-01-21","o":6.44,"h":6.5,"l":6.43,"c":6.48,"v":4820700},{"d":"2025-01-22","o":6.52,"h":6.52,"l":6.44,"c":6.45,"v":4917700},{"d":"2025-01-23","o":6.46,"h":6.52,"l":6.45,"c":6.5,"v":3535600},{"d":"2025-01-24","o":6.51,"h":6.54,"l":6.48,"c":6.5,"v":3981600},{"d":"2025-01-27","o":6.55,"h":6.6,"l":6.53,"c":6.6,"v":4031100},{"d":"2025-01-28","o":6.53,"h":6.57,"l":6.51,"c":6.54,"v":3078700},{"d":"2025-01-29","o":6.57,"h":6.64,"l":6.53,"c":6.54,"v":4160900},{"d":"2025-01-30","o":6.58,"h":6.6,"l":6.52,"c":6.55,"v":4155600},{"d":"2025-01-31","o":6.54,"h":6.56,"l":6.47,"c":6.5,"v":5375100},{"d":"2025-02-03","o":6.34,"h":6.41,"l":6.28,"c":6.37,"v":6420300},{"d":"2025-02-04","o":6.41,"h":6.47,"l":6.4,"c":6.44,"v":3310800},{"d":"2025-02-05","o":6.47,"h":6.48,"l":6.41,"c":6.46,"v":3473700},{"d":"2025-02-06","o":6.53,"h":6.59,"l":6.51,"c":6.59,"v":4897500},{"d":"2025-02-07","o":6.59,"h":6.6,"l":6.53,"c":6.55,"v":5104800},{"d":"2025-02-10","o":6.56,"h":6.61,"l":6.56,"c":6.58,"v":2338400},{"d":"2025-02-11","o":6.59,"h":6.63,"l":6.57,"c":6.62,"v":3213900},{"d":"2025-02-12","o":6.65,"h":6.74,"l":6.64,"c":6.73,"v":6052800},{"d":"2025-02-13","o":6.67,"h":6.72,"l":6.63,"c":6.7,"v":6261100},{"d":"2025-02-14","o":6.65,"h":6.69,"l":6.6,"c":6.66,"v":3640600},{"d":"2025-02-18","o":6.65,"h":6.71,"l":6.63,"c":6.71,"v":4357200},{"d":"2025-02-19","o":6.74,"h":6.79,"l":6.66,"c":6.75,"v":7977700},{"d":"2025-02-20","o":6.19,"h":6.21,"l":6.02,"c":6.07,"v":10880300},{"d":"2025-02-21","o":6.1,"h":6.11,"l":5.96,"c":5.98,"v":4223500},{"d":"2025-02-24","o":6.07,"h":6.17,"l":6.04,"c":6.14,"v":8080500},{"d":"2025-02-25","o":6.24,"h":6.26,"l":6.17,"c":6.21,"v":7418500},{"d":"2025-02-26","o":6.26,"h":6.35,"l":6.25,"c":6.27,"v":6176500},{"d":"2025-02-27","o":6.26,"h":6.3,"l":6.23,"c":6.25,"v":5805100},{"d":"2025-02-28","o":6.24,"h":6.29,"l":6.2,"c":6.28,"v":4638900},{"d":"2025-03-03","o":6.41,"h":6.48,"l":6.32,"c":6.36,"v":6889200},{"d":"2025-03-04","o":6.13,"h":6.21,"l":6.02,"c":6.12,"v":8949400},{"d":"2025-03-05","o":6.2,"h":6.36,"l":6.17,"c":6.36,"v":8026600},{"d":"2025-03-06","o":6.36,"h":6.41,"l":6.28,"c":6.31,"v":5160600},{"d":"2025-03-07","o":6.28,"h":6.34,"l":6.22,"c":6.33,"v":5381600},{"d":"2025-03-10","o":6.15,"h":6.18,"l":5.95,"c":6,"v":8986500},{"d":"2025-03-11","o":6.01,"h":6.14,"l":5.96,"c":6.09,"v":18067800},{"d":"2025-03-12","o":6.23,"h":6.3,"l":6.19,"c":6.26,"v":12714000},{"d":"2025-03-13","o":6.31,"h":6.35,"l":6.23,"c":6.25,"v":10004600},{"d":"2025-03-14","o":6.34,"h":6.44,"l":6.32,"c":6.43,"v":7726600},{"d":"2025-03-17","o":6.48,"h":6.59,"l":6.48,"c":6.57,"v":7497200},{"d":"2025-03-18","o":6.69,"h":6.73,"l":6.65,"c":6.7,"v":8387900},{"d":"2025-03-19","o":6.64,"h":6.76,"l":6.62,"c":6.73,"v":10577100},{"d":"2025-03-20","o":6.56,"h":6.64,"l":6.54,"c":6.62,"v":8046700},{"d":"2025-03-21","o":6.6,"h":6.67,"l":6.56,"c":6.58,"v":14026000},{"d":"2025-03-24","o":6.63,"h":6.69,"l":6.61,"c":6.68,"v":12187100},{"d":"2025-03-25","o":6.75,"h":6.79,"l":6.72,"c":6.74,"v":8874200},{"d":"2025-03-26","o":6.77,"h":6.82,"l":6.69,"c":6.71,"v":9570200},{"d":"2025-03-27","o":6.71,"h":6.79,"l":6.69,"c":6.73,"v":7896700},{"d":"2025-03-28","o":6.68,"h":6.71,"l":6.56,"c":6.61,"v":6697800},{"d":"2025-03-31","o":6.52,"h":6.62,"l":6.5,"c":6.59,"v":7906100},{"d":"2025-04-01","o":6.59,"h":6.66,"l":6.54,"c":6.62,"v":6857000},{"d":"2025-04-02","o":6.56,"h":6.7,"l":6.55,"c":6.68,"v":10982700},{"d":"2025-04-03","o":6.38,"h":6.45,"l":6.26,"c":6.28,"v":14297800},{"d":"2025-04-04","o":5.88,"h":5.91,"l":5.71,"c":5.75,"v":17907100},{"d":"2025-04-07","o":5.49,"h":5.85,"l":5.42,"c":5.54,"v":16609900},{"d":"2025-04-08","o":5.79,"h":5.84,"l":5.44,"c":5.51,"v":19712500},{"d":"2025-04-09","o":5.49,"h":6.09,"l":5.46,"c":6,"v":19563500},{"d":"2025-04-10","o":5.92,"h":5.92,"l":5.68,"c":5.82,"v":18536100},{"d":"2025-04-11","o":5.76,"h":5.97,"l":5.75,"c":5.97,"v":16862100},{"d":"2025-04-14","o":6.06,"h":6.15,"l":6.03,"c":6.09,"v":12961400},{"d":"2025-04-15","o":6.11,"h":6.17,"l":6.09,"c":6.1,"v":14101500},{"d":"2025-04-16","o":6.1,"h":6.15,"l":6.02,"c":6.05,"v":7575000},{"d":"2025-04-17","o":6.09,"h":6.19,"l":6.07,"c":6.1,"v":9614600},{"d":"2025-04-21","o":6.07,"h":6.14,"l":6.01,"c":6.06,"v":5462300},{"d":"2025-04-22","o":6.2,"h":6.3,"l":6.19,"c":6.24,"v":11390200},{"d":"2025-04-23","o":6.37,"h":6.43,"l":6.31,"c":6.36,"v":15146200},{"d":"2025-04-24","o":6.41,"h":6.47,"l":6.38,"c":6.44,"v":11781200},{"d":"2025-04-25","o":6.43,"h":6.5,"l":6.42,"c":6.45,"v":10050000},{"d":"2025-04-28","o":6.48,"h":6.55,"l":6.45,"c":6.53,"v":16252700},{"d":"2025-04-29","o":6.49,"h":6.55,"l":6.48,"c":6.52,"v":20555100},{"d":"2025-04-30","o":6.31,"h":6.44,"l":6.23,"c":6.43,"v":13300600},{"d":"2025-05-01","o":6.43,"h":6.57,"l":6.43,"c":6.44,"v":8993400},{"d":"2025-05-02","o":6.56,"h":6.6,"l":6.53,"c":6.57,"v":11102500},{"d":"2025-05-05","o":6.62,"h":6.7,"l":6.61,"c":6.65,"v":11877900},{"d":"2025-05-06","o":6.65,"h":6.69,"l":6.62,"c":6.64,"v":12850200},{"d":"2025-05-07","o":6.7,"h":6.78,"l":6.66,"c":6.7,"v":13900200},{"d":"2025-05-08","o":6.72,"h":6.73,"l":6.61,"c":6.62,"v":22097200},{"d":"2025-05-09","o":6.68,"h":6.74,"l":6.66,"c":6.71,"v":15613100},{"d":"2025-05-12","o":6.78,"h":6.8,"l":6.73,"c":6.76,"v":18805500},{"d":"2025-05-13","o":6.73,"h":6.77,"l":6.7,"c":6.73,"v":24507900},{"d":"2025-05-14","o":6.81,"h":6.87,"l":6.8,"c":6.82,"v":11146800},{"d":"2025-05-15","o":6.85,"h":6.99,"l":6.85,"c":6.97,"v":10563900},{"d":"2025-05-16","o":6.85,"h":6.93,"l":6.82,"c":6.91,"v":14529300},{"d":"2025-05-19","o":6.88,"h":7.03,"l":6.87,"c":7.01,"v":16079300},{"d":"2025-05-20","o":7.04,"h":7.07,"l":7,"c":7.03,"v":7999000},{"d":"2025-05-21","o":7.06,"h":7.09,"l":6.96,"c":6.98,"v":18653100},{"d":"2025-05-22","o":6.96,"h":7.02,"l":6.91,"c":6.97,"v":13458400},{"d":"2025-05-23","o":6.81,"h":6.98,"l":6.8,"c":6.95,"v":13969300},{"d":"2025-05-27","o":7.04,"h":7.11,"l":7.03,"c":7.07,"v":9063300},{"d":"2025-05-28","o":7.03,"h":7.08,"l":7.02,"c":7.03,"v":11533300},{"d":"2025-05-29","o":7.13,"h":7.15,"l":7.06,"c":7.13,"v":17110800},{"d":"2025-05-30","o":7.12,"h":7.21,"l":7.11,"c":7.19,"v":16178200},{"d":"2025-06-02","o":7.21,"h":7.32,"l":7.17,"c":7.32,"v":17022900},{"d":"2025-06-03","o":7.23,"h":7.27,"l":7.2,"c":7.21,"v":12796400},{"d":"2025-06-04","o":7.22,"h":7.24,"l":7.11,"c":7.14,"v":11736800},{"d":"2025-06-05","o":7.15,"h":7.21,"l":7.15,"c":7.19,"v":13179000},{"d":"2025-06-06","o":7.22,"h":7.26,"l":7.21,"c":7.25,"v":9939900},{"d":"2025-06-09","o":7.25,"h":7.29,"l":7.23,"c":7.26,"v":9783300},{"d":"2025-06-10","o":7.24,"h":7.27,"l":7.2,"c":7.21,"v":10955500},{"d":"2025-06-11","o":7.25,"h":7.27,"l":7.18,"c":7.2,"v":7738400},{"d":"2025-06-12","o":7.04,"h":7.11,"l":7.02,"c":7.09,"v":8845900},{"d":"2025-06-13","o":6.96,"h":7.01,"l":6.92,"c":6.94,"v":11898800},{"d":"2025-06-16","o":7.01,"h":7.08,"l":7,"c":7.02,"v":8818800},{"d":"2025-06-17","o":6.75,"h":6.76,"l":6.67,"c":6.68,"v":10036200},{"d":"2025-06-18","o":6.7,"h":6.76,"l":6.68,"c":6.71,"v":7961200},{"d":"2025-06-20","o":6.76,"h":6.76,"l":6.71,"c":6.73,"v":6801200},{"d":"2025-06-23","o":6.65,"h":6.77,"l":6.64,"c":6.76,"v":7332100},{"d":"2025-06-24","o":6.89,"h":6.92,"l":6.86,"c":6.9,"v":6627500},{"d":"2025-06-25","o":6.89,"h":6.9,"l":6.85,"c":6.88,"v":4393700},{"d":"2025-06-26","o":6.97,"h":7.03,"l":6.95,"c":7.02,"v":4640200},{"d":"2025-06-27","o":7.3,"h":7.31,"l":7.18,"c":7.24,"v":11666000},{"d":"2025-06-30","o":7.14,"h":7.25,"l":7.14,"c":7.24,"v":11128400},{"d":"2025-07-01","o":7.25,"h":7.31,"l":7.22,"c":7.26,"v":13148900},{"d":"2025-07-02","o":7.21,"h":7.22,"l":7.15,"c":7.2,"v":10005500},{"d":"2025-07-03","o":7.27,"h":7.32,"l":7.26,"c":7.28,"v":7030100},{"d":"2025-07-07","o":7.16,"h":7.25,"l":7.07,"c":7.1,"v":10098600},{"d":"2025-07-08","o":7.08,"h":7.11,"l":7.02,"c":7.05,"v":7534600},{"d":"2025-07-09","o":7.11,"h":7.14,"l":7.05,"c":7.06,"v":8698700},{"d":"2025-07-10","o":7.1,"h":7.14,"l":7.08,"c":7.1,"v":3708000},{"d":"2025-07-11","o":6.99,"h":7.01,"l":6.93,"c":6.95,"v":7336300},{"d":"2025-07-14","o":7.02,"h":7.1,"l":7.01,"c":7.1,"v":4487000},{"d":"2025-07-15","o":7.04,"h":7.06,"l":6.96,"c":6.97,"v":4130800},{"d":"2025-07-16","o":6.96,"h":7.01,"l":6.92,"c":7.01,"v":7493500},{"d":"2025-07-17","o":6.99,"h":7.08,"l":6.99,"c":7.07,"v":4742000},{"d":"2025-07-18","o":7.14,"h":7.15,"l":7.06,"c":7.07,"v":7233300},{"d":"2025-07-21","o":7.15,"h":7.2,"l":7.12,"c":7.12,"v":4203200},{"d":"2025-07-22","o":7.15,"h":7.22,"l":7.11,"c":7.19,"v":4679600},{"d":"2025-07-23","o":7.25,"h":7.36,"l":7.25,"c":7.34,"v":5910700},{"d":"2025-07-24","o":7.3,"h":7.32,"l":7.26,"c":7.26,"v":4165700},{"d":"2025-07-25","o":7.22,"h":7.29,"l":7.21,"c":7.27,"v":4203000},{"d":"2025-07-28","o":7.23,"h":7.25,"l":7.13,"c":7.15,"v":4382500},{"d":"2025-07-29","o":7.27,"h":7.28,"l":7.21,"c":7.23,"v":3801900},{"d":"2025-07-30","o":7.18,"h":7.19,"l":7.05,"c":7.07,"v":2855200},{"d":"2025-07-31","o":7.09,"h":7.15,"l":7.09,"c":7.1,"v":4578900},{"d":"2025-08-01","o":6.96,"h":6.96,"l":6.84,"c":6.93,"v":5372000},{"d":"2025-08-04","o":7.02,"h":7.05,"l":7,"c":7.04,"v":4158800},{"d":"2025-08-05","o":7.1,"h":7.13,"l":7.05,"c":7.12,"v":4088800},{"d":"2025-08-06","o":7.21,"h":7.28,"l":7.2,"c":7.26,"v":5018300},{"d":"2025-08-07","o":7.33,"h":7.34,"l":7.24,"c":7.28,"v":8283000},{"d":"2025-08-08","o":7.35,"h":7.39,"l":7.33,"c":7.38,"v":4245600},{"d":"2025-08-11","o":7.37,"h":7.39,"l":7.33,"c":7.36,"v":3101600},{"d":"2025-08-12","o":7.42,"h":7.46,"l":7.41,"c":7.44,"v":2395900},{"d":"2025-08-13","o":7.47,"h":7.5,"l":7.43,"c":7.43,"v":2914700},{"d":"2025-08-14","o":7.48,"h":7.53,"l":7.46,"c":7.51,"v":3980000},{"d":"2025-08-15","o":7.56,"h":7.56,"l":7.49,"c":7.5,"v":5159300},{"d":"2025-08-18","o":7.42,"h":7.42,"l":7.37,"c":7.4,"v":5226200},{"d":"2025-08-19","o":7.48,"h":7.52,"l":7.42,"c":7.44,"v":5064600},{"d":"2025-08-20","o":7.46,"h":7.5,"l":7.42,"c":7.46,"v":5609300},{"d":"2025-08-21","o":8.02,"h":8.1,"l":7.97,"c":8.03,"v":11263200},{"d":"2025-08-22","o":7.92,"h":8.01,"l":7.88,"c":7.96,"v":7033800},{"d":"2025-08-25","o":7.91,"h":7.92,"l":7.84,"c":7.85,"v":4156600},{"d":"2025-08-26","o":7.84,"h":7.87,"l":7.81,"c":7.86,"v":3544300},{"d":"2025-08-27","o":7.76,"h":7.83,"l":7.75,"c":7.81,"v":2992200},{"d":"2025-08-28","o":7.82,"h":7.84,"l":7.79,"c":7.8,"v":3142400},{"d":"2025-08-29","o":7.79,"h":7.83,"l":7.78,"c":7.79,"v":3727300},{"d":"2025-09-02","o":7.62,"h":7.68,"l":7.59,"c":7.67,"v":5097800},{"d":"2025-09-03","o":7.83,"h":7.91,"l":7.78,"c":7.8,"v":4163000},{"d":"2025-09-04","o":7.56,"h":7.58,"l":7.53,"c":7.55,"v":3371200},{"d":"2025-09-05","o":7.62,"h":7.64,"l":7.5,"c":7.52,"v":8259500},{"d":"2025-09-08","o":7.54,"h":7.59,"l":7.51,"c":7.58,"v":4213700},{"d":"2025-09-09","o":7.58,"h":7.67,"l":7.58,"c":7.61,"v":4581600},{"d":"2025-09-10","o":7.64,"h":7.67,"l":7.63,"c":7.65,"v":6195300},{"d":"2025-09-11","o":7.64,"h":7.68,"l":7.62,"c":7.67,"v":3070900},{"d":"2025-09-12","o":7.68,"h":7.76,"l":7.68,"c":7.75,"v":3601200},{"d":"2025-09-15","o":7.87,"h":7.91,"l":7.85,"c":7.86,"v":4043300},{"d":"2025-09-16","o":7.74,"h":7.76,"l":7.67,"c":7.69,"v":4974200},{"d":"2025-09-17","o":7.68,"h":7.76,"l":7.66,"c":7.7,"v":4343200},{"d":"2025-09-18","o":7.65,"h":7.7,"l":7.64,"c":7.68,"v":4426700},{"d":"2025-09-19","o":7.8,"h":7.82,"l":7.77,"c":7.8,"v":3519700},{"d":"2025-09-22","o":7.84,"h":7.92,"l":7.84,"c":7.91,"v":4452500},{"d":"2025-09-23","o":8.06,"h":8.15,"l":8,"c":8.03,"v":4387500},{"d":"2025-09-24","o":8.08,"h":8.09,"l":8,"c":8.05,"v":12026700},{"d":"2025-09-25","o":7.91,"h":7.95,"l":7.87,"c":7.9,"v":7369100},{"d":"2025-09-26","o":7.93,"h":7.97,"l":7.93,"c":7.95,"v":3069300},{"d":"2025-09-29","o":7.96,"h":7.96,"l":7.88,"c":7.92,"v":4168500},{"d":"2025-09-30","o":7.92,"h":8,"l":7.92,"c":7.99,"v":5014200},{"d":"2025-10-01","o":7.95,"h":7.98,"l":7.91,"c":7.91,"v":3328900},{"d":"2025-10-02","o":7.89,"h":7.9,"l":7.82,"c":7.89,"v":4319500},{"d":"2025-10-03","o":7.91,"h":7.95,"l":7.86,"c":7.9,"v":3865400},{"d":"2025-10-06","o":7.91,"h":7.94,"l":7.88,"c":7.9,"v":3693500},{"d":"2025-10-07","o":7.88,"h":7.9,"l":7.82,"c":7.83,"v":3945100},{"d":"2025-10-08","o":7.85,"h":7.85,"l":7.71,"c":7.71,"v":4616600},{"d":"2025-10-09","o":7.76,"h":7.79,"l":7.69,"c":7.72,"v":2925400},{"d":"2025-10-10","o":7.78,"h":7.8,"l":7.64,"c":7.67,"v":6385700},{"d":"2025-10-13","o":7.7,"h":7.78,"l":7.7,"c":7.76,"v":4003600},{"d":"2025-10-14","o":7.7,"h":7.83,"l":7.69,"c":7.8,"v":2612400},{"d":"2025-10-15","o":7.75,"h":7.77,"l":7.67,"c":7.69,"v":2937200},{"d":"2025-10-16","o":7.64,"h":7.64,"l":7.54,"c":7.56,"v":5076900},{"d":"2025-10-17","o":7.3,"h":7.36,"l":7.27,"c":7.36,"v":6118100},{"d":"2025-10-20","o":7.37,"h":7.4,"l":7.36,"c":7.39,"v":3399000},{"d":"2025-10-21","o":7.35,"h":7.39,"l":7.31,"c":7.32,"v":4114700},{"d":"2025-10-22","o":7.34,"h":7.39,"l":7.3,"c":7.34,"v":2811100},{"d":"2025-10-23","o":7.44,"h":7.47,"l":7.39,"c":7.41,"v":3729200},{"d":"2025-10-24","o":7.42,"h":7.43,"l":7.39,"c":7.4,"v":2797700},{"d":"2025-10-27","o":7.47,"h":7.51,"l":7.45,"c":7.49,"v":4527300},{"d":"2025-10-28","o":7.48,"h":7.53,"l":7.44,"c":7.51,"v":5621700},{"d":"2025-10-29","o":7.51,"h":7.57,"l":7.48,"c":7.52,"v":4469300},{"d":"2025-10-30","o":7.55,"h":7.66,"l":7.54,"c":7.58,"v":5979000},{"d":"2025-10-31","o":7.56,"h":7.59,"l":7.52,"c":7.57,"v":6296700},{"d":"2025-11-03","o":7.55,"h":7.57,"l":7.52,"c":7.57,"v":3405500},{"d":"2025-11-04","o":7.45,"h":7.54,"l":7.44,"c":7.47,"v":5950900},{"d":"2025-11-05","o":7.49,"h":7.55,"l":7.47,"c":7.5,"v":5313600},{"d":"2025-11-06","o":7.57,"h":7.64,"l":7.57,"c":7.61,"v":5974300},{"d":"2025-11-07","o":7.54,"h":7.6,"l":7.5,"c":7.6,"v":6947200},{"d":"2025-11-10","o":7.62,"h":7.66,"l":7.6,"c":7.65,"v":5614500},{"d":"2025-11-11","o":7.73,"h":7.77,"l":7.72,"c":7.74,"v":4638000},{"d":"2025-11-12","o":7.8,"h":7.9,"l":7.8,"c":7.84,"v":5872600},{"d":"2025-11-13","o":7.92,"h":8,"l":7.87,"c":7.9,"v":4279800},{"d":"2025-11-14","o":7.75,"h":7.84,"l":7.71,"c":7.8,"v":4969000},{"d":"2025-11-17","o":7.76,"h":7.76,"l":7.61,"c":7.63,"v":5184700},{"d":"2025-11-18","o":7.47,"h":7.57,"l":7.45,"c":7.51,"v":7306000},{"d":"2025-11-19","o":7.5,"h":7.54,"l":7.46,"c":7.46,"v":3937500},{"d":"2025-11-20","o":7.58,"h":7.61,"l":7.42,"c":7.43,"v":6560900},{"d":"2025-11-21","o":7.45,"h":7.52,"l":7.42,"c":7.47,"v":8290200},{"d":"2025-11-24","o":7.52,"h":7.58,"l":7.48,"c":7.51,"v":4803100},{"d":"2025-11-25","o":7.63,"h":7.73,"l":7.63,"c":7.72,"v":5706400},{"d":"2025-11-26","o":7.87,"h":7.94,"l":7.85,"c":7.86,"v":7624900},{"d":"2025-11-28","o":7.97,"h":8.03,"l":7.96,"c":8.02,"v":2257700},{"d":"2025-12-01","o":7.92,"h":7.97,"l":7.88,"c":7.88,"v":4806400},{"d":"2025-12-02","o":7.99,"h":7.99,"l":7.91,"c":7.94,"v":6097100},{"d":"2025-12-03","o":7.89,"h":7.94,"l":7.81,"c":7.86,"v":7146100},{"d":"2025-12-04","o":7.84,"h":7.88,"l":7.81,"c":7.83,"v":5680800},{"d":"2025-12-05","o":7.89,"h":7.91,"l":7.8,"c":7.83,"v":3549300},{"d":"2025-12-08","o":7.95,"h":7.97,"l":7.92,"c":7.93,"v":4781400},{"d":"2025-12-09","o":7.91,"h":7.98,"l":7.89,"c":7.89,"v":5300600},{"d":"2025-12-10","o":7.21,"h":7.23,"l":7.09,"c":7.21,"v":14040200},{"d":"2025-12-11","o":7.35,"h":7.42,"l":7.35,"c":7.37,"v":4200300},{"d":"2025-12-12","o":7.41,"h":7.46,"l":7.37,"c":7.38,"v":8886400},{"d":"2025-12-15","o":7.63,"h":7.67,"l":7.58,"c":7.64,"v":6079400},{"d":"2025-12-16","o":7.61,"h":7.64,"l":7.52,"c":7.54,"v":6037800},{"d":"2025-12-17","o":7.48,"h":7.5,"l":7.45,"c":7.46,"v":3381500},{"d":"2025-12-18","o":7.54,"h":7.57,"l":7.5,"c":7.53,"v":3405600},{"d":"2025-12-19","o":7.56,"h":7.58,"l":7.53,"c":7.54,"v":4515300},{"d":"2025-12-22","o":7.6,"h":7.68,"l":7.6,"c":7.66,"v":3173700},{"d":"2025-12-23","o":7.65,"h":7.68,"l":7.65,"c":7.66,"v":3040700},{"d":"2025-12-24","o":7.66,"h":7.7,"l":7.66,"c":7.68,"v":783200},{"d":"2025-12-26","o":7.7,"h":7.72,"l":7.66,"c":7.7,"v":1010800},{"d":"2025-12-29","o":7.82,"h":7.84,"l":7.74,"c":7.76,"v":3038300},{"d":"2025-12-30","o":7.77,"h":7.78,"l":7.75,"c":7.77,"v":2515600},{"d":"2025-12-31","o":7.75,"h":7.76,"l":7.7,"c":7.71,"v":1314000},{"d":"2026-01-02","o":7.78,"h":7.79,"l":7.72,"c":7.76,"v":6859100},{"d":"2026-01-05","o":7.76,"h":7.93,"l":7.75,"c":7.91,"v":3046500},{"d":"2026-01-06","o":7.99,"h":8.02,"l":7.89,"c":7.89,"v":5456700},{"d":"2026-01-07","o":7.68,"h":7.7,"l":7.56,"c":7.56,"v":3781800},{"d":"2026-01-08","o":7.78,"h":7.83,"l":7.77,"c":7.8,"v":5693700},{"d":"2026-01-09","o":7.62,"h":7.66,"l":7.59,"c":7.63,"v":4105800},{"d":"2026-01-12","o":7.68,"h":7.75,"l":7.68,"c":7.75,"v":1742500},{"d":"2026-01-13","o":7.76,"h":7.78,"l":7.65,"c":7.67,"v":2539900},{"d":"2026-01-14","o":7.69,"h":7.79,"l":7.69,"c":7.78,"v":2612700},{"d":"2026-01-15","o":7.74,"h":7.78,"l":7.7,"c":7.7,"v":2789800},{"d":"2026-01-16","o":7.69,"h":7.69,"l":7.63,"c":7.65,"v":3055500},{"d":"2026-01-20","o":7.44,"h":7.56,"l":7.44,"c":7.47,"v":5914500},{"d":"2026-01-21","o":7.49,"h":7.58,"l":7.47,"c":7.52,"v":6625700},{"d":"2026-01-22","o":7.7,"h":7.73,"l":7.67,"c":7.7,"v":4038600},{"d":"2026-01-23","o":7.62,"h":7.71,"l":7.6,"c":7.71,"v":3942600},{"d":"2026-01-26","o":7.72,"h":7.8,"l":7.71,"c":7.78,"v":3349200},{"d":"2026-01-27","o":7.85,"h":7.87,"l":7.55,"c":7.72,"v":6757700},{"d":"2026-01-28","o":7.76,"h":7.85,"l":7.73,"c":7.77,"v":5751300},{"d":"2026-01-29","o":7.88,"h":7.91,"l":7.75,"c":7.81,"v":5872300},{"d":"2026-01-30","o":7.78,"h":7.82,"l":7.7,"c":7.79,"v":5818200},{"d":"2026-02-02","o":7.81,"h":7.88,"l":7.79,"c":7.85,"v":3469000},{"d":"2026-02-03","o":7.88,"h":7.95,"l":7.82,"c":7.85,"v":5818900},{"d":"2026-02-04","o":7.9,"h":7.94,"l":7.79,"c":7.81,"v":8347100},{"d":"2026-02-05","o":7.78,"h":7.83,"l":7.65,"c":7.67,"v":6479700},{"d":"2026-02-06","o":7.74,"h":7.9,"l":7.74,"c":7.88,"v":5069000},{"d":"2026-02-09","o":7.85,"h":7.95,"l":7.85,"c":7.92,"v":4904800},{"d":"2026-02-10","o":7.89,"h":7.91,"l":7.76,"c":7.81,"v":3475400},{"d":"2026-02-11","o":7.87,"h":7.92,"l":7.72,"c":7.83,"v":8821500},{"d":"2026-02-12","o":7.84,"h":7.84,"l":7.51,"c":7.59,"v":6509400},{"d":"2026-02-13","o":7.58,"h":7.6,"l":7.49,"c":7.58,"v":12734200},{"d":"2026-02-17","o":7.73,"h":7.79,"l":7.72,"c":7.75,"v":8639000},{"d":"2026-02-18","o":7.75,"h":7.82,"l":7.75,"c":7.8,"v":6081900},{"d":"2026-02-19","o":7.37,"h":7.38,"l":7.23,"c":7.34,"v":8332800},{"d":"2026-02-20","o":7.41,"h":7.55,"l":7.36,"c":7.53,"v":5211000},{"d":"2026-02-23","o":7.6,"h":7.62,"l":7.35,"c":7.36,"v":5101200},{"d":"2026-02-24","o":7.37,"h":7.45,"l":7.36,"c":7.42,"v":3748800},{"d":"2026-02-25","o":7.53,"h":7.61,"l":7.5,"c":7.6,"v":3604200},{"d":"2026-02-26","o":7.65,"h":7.7,"l":7.56,"c":7.67,"v":6207800},{"d":"2026-02-27","o":7.61,"h":7.64,"l":7.45,"c":7.5,"v":8148600},{"d":"2026-03-02","o":7.29,"h":7.45,"l":7.27,"c":7.4,"v":4615500},{"d":"2026-03-03","o":7.02,"h":7.2,"l":6.9,"c":7.17,"v":6440600},{"d":"2026-03-04","o":7.2,"h":7.24,"l":7.16,"c":7.21,"v":4441400},{"d":"2026-03-05","o":7.14,"h":7.17,"l":7.01,"c":7.08,"v":4865500},{"d":"2026-03-06","o":6.94,"h":7.05,"l":6.87,"c":7.05,"v":5557500},{"d":"2026-03-09","o":6.96,"h":7.1,"l":6.86,"c":7.06,"v":9862200},{"d":"2026-03-10","o":7.15,"h":7.2,"l":7.05,"c":7.08,"v":6500100},{"d":"2026-03-11","o":7.07,"h":7.13,"l":7.01,"c":7.08,"v":7154100},{"d":"2026-03-12","o":6.93,"h":6.96,"l":6.86,"c":6.87,"v":5583600},{"d":"2026-03-13","o":6.88,"h":6.91,"l":6.77,"c":6.79,"v":6487400},{"d":"2026-03-16","o":6.87,"h":6.97,"l":6.86,"c":6.93,"v":6416800},{"d":"2026-03-17","o":7,"h":7.06,"l":6.99,"c":6.99,"v":7251400},{"d":"2026-03-18","o":7.05,"h":7.1,"l":6.95,"c":6.95,"v":8595300},{"d":"2026-03-19","o":6.81,"h":6.99,"l":6.81,"c":6.93,"v":6522900},{"d":"2026-03-20","o":6.95,"h":6.95,"l":6.75,"c":6.81,"v":6678600},{"d":"2026-03-23","o":6.96,"h":7.08,"l":6.92,"c":6.96,"v":8943400},{"d":"2026-03-24","o":6.88,"h":7,"l":6.88,"c":6.96,"v":8338600},{"d":"2026-03-25","o":7.15,"h":7.16,"l":7.02,"c":7.07,"v":6725200},{"d":"2026-03-26","o":7.03,"h":7.11,"l":6.99,"c":7,"v":6150200},{"d":"2026-03-27","o":6.98,"h":7,"l":6.84,"c":6.86,"v":4143500},{"d":"2026-03-30","o":6.91,"h":7.01,"l":6.9,"c":6.93,"v":4690000},{"d":"2026-03-31","o":7.13,"h":7.27,"l":7.09,"c":7.26,"v":9140718},{"d":"2026-04-01","o":7.38,"h":7.41,"l":7.32,"c":7.37,"v":8133820},{"d":"2026-04-02","o":7.21,"h":7.37,"l":7.2,"c":7.36,"v":8701728},{"d":"2026-04-06","o":7.33,"h":7.4,"l":7.34,"c":7.37,"v":2394226},{"d":"2026-04-07","o":7.42,"h":7.49,"l":7.37,"c":7.48,"v":9146086},{"d":"2026-04-08","o":7.82,"h":7.84,"l":7.72,"c":7.78,"v":6622655},{"d":"2026-04-09","o":7.75,"h":7.9,"l":7.73,"c":7.85,"v":4955730},{"d":"2026-04-10","o":7.88,"h":7.91,"l":7.84,"c":7.87,"v":5295610},{"d":"2026-04-13","o":7.82,"h":8.02,"l":7.82,"c":8,"v":3875088},{"d":"2026-04-14","o":8.01,"h":8.07,"l":8,"c":8.04,"v":4821739},{"d":"2026-04-15","o":8,"h":8.05,"l":7.99,"c":8.02,"v":6864820},{"d":"2026-04-16","o":8.1,"h":8.1,"l":8,"c":8.03,"v":3935072},{"d":"2026-04-17","o":8.15,"h":8.2,"l":8.1,"c":8.11,"v":5656530},{"d":"2026-04-20","o":8.02,"h":8.08,"l":8.02,"c":8.06,"v":5505345},{"d":"2026-04-21","o":8.11,"h":8.15,"l":8.02,"c":8.02,"v":7634325},{"d":"2026-04-22","o":8.05,"h":8.06,"l":7.97,"c":8,"v":5872122},{"d":"2026-04-23","o":7.98,"h":8.02,"l":7.88,"c":7.96,"v":6619234},{"d":"2026-04-24","o":7.97,"h":8.04,"l":7.95,"c":8.02,"v":4571822},{"d":"2026-04-27","o":8.02,"h":8.07,"l":8.01,"c":8.03,"v":3621614},{"d":"2026-04-28","o":8.09,"h":8.11,"l":8.06,"c":8.09,"v":4489405},{"d":"2026-04-29","o":8.05,"h":8.11,"l":8.01,"c":8.02,"v":4239395},{"d":"2026-04-30","o":8.08,"h":8.27,"l":8.06,"c":8.23,"v":6135534},{"d":"2026-05-01","o":8.23,"h":8.31,"l":8.21,"c":8.23,"v":2911963},{"d":"2026-05-04","o":8.07,"h":8.1,"l":8.02,"c":8.04,"v":6474256},{"d":"2026-05-05","o":8.13,"h":8.21,"l":8.08,"c":8.17,"v":3172216},{"d":"2026-05-06","o":8.4,"h":8.41,"l":8.36,"c":8.39,"v":3686427},{"d":"2026-05-07","o":8.38,"h":8.4,"l":8.22,"c":8.23,"v":4873194},{"d":"2026-05-08","o":8.33,"h":8.35,"l":8.28,"c":8.31,"v":5126667},{"d":"2026-05-11","o":8.43,"h":8.48,"l":8.4,"c":8.42,"v":3301676},{"d":"2026-05-12","o":8.33,"h":8.39,"l":8.3,"c":8.36,"v":2880685},{"d":"2026-05-13","o":8.36,"h":8.45,"l":8.35,"c":8.42,"v":2664257},{"d":"2026-05-14","o":8.44,"h":8.45,"l":8.35,"c":8.37,"v":2351344},{"d":"2026-05-15","o":8.38,"h":8.42,"l":8.33,"c":8.39,"v":5205695},{"d":"2026-05-18","o":8.48,"h":8.57,"l":8.48,"c":8.56,"v":4947190},{"d":"2026-05-19","o":8.44,"h":8.47,"l":8.38,"c":8.38,"v":3260503}]