[{"d":"1980-03-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1243440},{"d":"1980-03-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1021680},{"d":"1980-03-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":546480},{"d":"1980-03-20","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1671120},{"d":"1980-03-21","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2890800},{"d":"1980-03-24","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":3453120},{"d":"1980-03-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4577760},{"d":"1980-03-26","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1940400},{"d":"1980-03-27","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":966240},{"d":"1980-03-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":609840},{"d":"1980-03-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":657360},{"d":"1980-04-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1441440},{"d":"1980-04-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":403920},{"d":"1980-04-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":142560},{"d":"1980-04-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":657360},{"d":"1980-04-08","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":934560},{"d":"1980-04-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1172160},{"d":"1980-04-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":443520},{"d":"1980-04-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2312640},{"d":"1980-04-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":863280},{"d":"1980-04-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":475200},{"d":"1980-04-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":657360},{"d":"1980-04-17","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":245520},{"d":"1980-04-18","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":300960},{"d":"1980-04-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":720720},{"d":"1980-04-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":752400},{"d":"1980-04-23","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1219680},{"d":"1980-04-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":332640},{"d":"1980-04-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":720720},{"d":"1980-04-28","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":3049200},{"d":"1980-04-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":879120},{"d":"1980-04-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1251360},{"d":"1980-05-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":831600},{"d":"1980-05-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1053360},{"d":"1980-05-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":871200},{"d":"1980-05-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":736560},{"d":"1980-05-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1211760},{"d":"1980-05-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1734480},{"d":"1980-05-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":396000},{"d":"1980-05-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":419760},{"d":"1980-05-13","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1362240},{"d":"1980-05-14","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1188000},{"d":"1980-05-15","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":990000},{"d":"1980-05-16","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1306800},{"d":"1980-05-19","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":4158000},{"d":"1980-05-20","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":3286800},{"d":"1980-05-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":974160},{"d":"1980-05-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1314720},{"d":"1980-05-23","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":3183840},{"d":"1980-05-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1584000},{"d":"1980-05-28","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":997920},{"d":"1980-05-29","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":2463120},{"d":"1980-05-30","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":538560},{"d":"1980-06-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":990000},{"d":"1980-06-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":863280},{"d":"1980-06-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1013760},{"d":"1980-06-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1108800},{"d":"1980-06-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":784080},{"d":"1980-06-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1338480},{"d":"1980-06-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1362240},{"d":"1980-06-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1108800},{"d":"1980-06-12","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1877040},{"d":"1980-06-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1005840},{"d":"1980-06-16","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1132560},{"d":"1980-06-17","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":570240},{"d":"1980-06-18","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":831600},{"d":"1980-06-19","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":530640},{"d":"1980-06-20","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":831600},{"d":"1980-06-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2114640},{"d":"1980-06-24","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":578160},{"d":"1980-06-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1560240},{"d":"1980-06-26","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":799920},{"d":"1980-06-27","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":966240},{"d":"1980-06-30","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":633600},{"d":"1980-07-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":918720},{"d":"1980-07-02","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":744480},{"d":"1980-07-03","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":894960},{"d":"1980-07-07","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":934560},{"d":"1980-07-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":498960},{"d":"1980-07-09","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":649440},{"d":"1980-07-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1512720},{"d":"1980-07-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1100880},{"d":"1980-07-14","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1188000},{"d":"1980-07-15","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1116720},{"d":"1980-07-16","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":982080},{"d":"1980-07-17","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":498960},{"d":"1980-07-18","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1663200},{"d":"1980-07-21","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1203840},{"d":"1980-07-22","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":894960},{"d":"1980-07-23","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1734480},{"d":"1980-07-24","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":942480},{"d":"1980-07-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":894960},{"d":"1980-07-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2106720},{"d":"1980-07-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":887040},{"d":"1980-07-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":728640},{"d":"1980-07-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":942480},{"d":"1980-08-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":728640},{"d":"1980-08-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4007520},{"d":"1980-08-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1441440},{"d":"1980-08-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":586080},{"d":"1980-08-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":894960},{"d":"1980-08-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1702800},{"d":"1980-08-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1116720},{"d":"1980-08-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":696960},{"d":"1980-08-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":744480},{"d":"1980-08-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":974160},{"d":"1980-08-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":815760},{"d":"1980-08-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1742400},{"d":"1980-08-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":570240},{"d":"1980-08-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":554400},{"d":"1980-08-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":491040},{"d":"1980-08-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2257200},{"d":"1980-08-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1156320},{"d":"1980-08-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":784080},{"d":"1980-08-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":538560},{"d":"1980-08-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1259280},{"d":"1980-08-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":633600},{"d":"1980-09-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":601920},{"d":"1980-09-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":760320},{"d":"1980-09-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":990000},{"d":"1980-09-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":506880},{"d":"1980-09-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":657360},{"d":"1980-09-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":863280},{"d":"1980-09-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":601920},{"d":"1980-09-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":245520},{"d":"1980-09-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":483120},{"d":"1980-09-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":514800},{"d":"1980-09-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":649440},{"d":"1980-09-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":784080},{"d":"1980-09-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":681120},{"d":"1980-09-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1148400},{"d":"1980-09-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":475200},{"d":"1980-09-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1108800},{"d":"1980-09-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":863280},{"d":"1980-09-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":855360},{"d":"1980-09-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":514800},{"d":"1980-09-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":823680},{"d":"1980-09-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":459360},{"d":"1980-10-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":609840},{"d":"1980-10-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":277200},{"d":"1980-10-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":498960},{"d":"1980-10-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1053360},{"d":"1980-10-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":926640},{"d":"1980-10-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":760320},{"d":"1980-10-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1211760},{"d":"1980-10-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":720720},{"d":"1980-10-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1132560},{"d":"1980-10-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":578160},{"d":"1980-10-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":594000},{"d":"1980-10-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":879120},{"d":"1980-10-17","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":2859120},{"d":"1980-10-20","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1346400},{"d":"1980-10-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1180080},{"d":"1980-10-22","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":3532320},{"d":"1980-10-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1021680},{"d":"1980-10-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1108800},{"d":"1980-10-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":324720},{"d":"1980-10-28","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":649440},{"d":"1980-10-29","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":372240},{"d":"1980-10-30","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":942480},{"d":"1980-10-31","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1077120},{"d":"1980-11-03","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":411840},{"d":"1980-11-05","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":942480},{"d":"1980-11-06","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":807840},{"d":"1980-11-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1362240},{"d":"1980-11-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1623600},{"d":"1980-11-11","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":744480},{"d":"1980-11-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":641520},{"d":"1980-11-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":752400},{"d":"1980-11-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1869120},{"d":"1980-11-17","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1378080},{"d":"1980-11-18","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1671120},{"d":"1980-11-19","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1473120},{"d":"1980-11-20","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1702800},{"d":"1980-11-21","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":894960},{"d":"1980-11-24","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1306800},{"d":"1980-11-25","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":894960},{"d":"1980-11-26","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1473120},{"d":"1980-11-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":514800},{"d":"1980-12-01","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1568160},{"d":"1980-12-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1069200},{"d":"1980-12-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":855360},{"d":"1980-12-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1108800},{"d":"1980-12-05","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":990000},{"d":"1980-12-08","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1338480},{"d":"1980-12-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":894960},{"d":"1980-12-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":776160},{"d":"1980-12-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1734480},{"d":"1980-12-12","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1188000},{"d":"1980-12-15","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":2843280},{"d":"1980-12-16","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1116720},{"d":"1980-12-17","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":2249280},{"d":"1980-12-18","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":2035440},{"d":"1980-12-19","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1972080},{"d":"1980-12-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1544400},{"d":"1980-12-23","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1100880},{"d":"1980-12-24","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":823680},{"d":"1980-12-26","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":443520},{"d":"1980-12-29","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":2185920},{"d":"1980-12-30","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1457280},{"d":"1980-12-31","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1789920},{"d":"1981-01-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1655280},{"d":"1981-01-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1251360},{"d":"1981-01-06","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1710720},{"d":"1981-01-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2756160},{"d":"1981-01-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1314720},{"d":"1981-01-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":926640},{"d":"1981-01-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1417680},{"d":"1981-01-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":601920},{"d":"1981-01-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":498960},{"d":"1981-01-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":316800},{"d":"1981-01-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":823680},{"d":"1981-01-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":871200},{"d":"1981-01-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":894960},{"d":"1981-01-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":538560},{"d":"1981-01-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":443520},{"d":"1981-01-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":396000},{"d":"1981-01-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":332640},{"d":"1981-01-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":728640},{"d":"1981-01-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":380160},{"d":"1981-01-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":277200},{"d":"1981-01-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":308880},{"d":"1981-02-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":435600},{"d":"1981-02-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":63360},{"d":"1981-02-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":190080},{"d":"1981-02-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":538560},{"d":"1981-02-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":403920},{"d":"1981-02-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":498960},{"d":"1981-02-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1877040},{"d":"1981-02-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":649440},{"d":"1981-02-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":435600},{"d":"1981-02-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":823680},{"d":"1981-02-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":792000},{"d":"1981-02-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":380160},{"d":"1981-02-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1401840},{"d":"1981-02-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1061280},{"d":"1981-02-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":396000},{"d":"1981-02-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":142560},{"d":"1981-02-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":498960},{"d":"1981-02-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1108800},{"d":"1981-02-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":562320},{"d":"1981-03-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":419760},{"d":"1981-03-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":522720},{"d":"1981-03-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":538560},{"d":"1981-03-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":467280},{"d":"1981-03-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":443520},{"d":"1981-03-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":435600},{"d":"1981-03-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":237600},{"d":"1981-03-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3001680},{"d":"1981-03-12","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":3952080},{"d":"1981-03-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1393920},{"d":"1981-03-16","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1924560},{"d":"1981-03-17","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":792000},{"d":"1981-03-18","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":673200},{"d":"1981-03-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1932480},{"d":"1981-03-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1742400},{"d":"1981-03-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1061280},{"d":"1981-03-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1045440},{"d":"1981-03-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":506880},{"d":"1981-03-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":293040},{"d":"1981-03-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":372240},{"d":"1981-03-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":158400},{"d":"1981-03-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":696960},{"d":"1981-04-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":443520},{"d":"1981-04-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1069200},{"d":"1981-04-03","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":831600},{"d":"1981-04-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":617760},{"d":"1981-04-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":491040},{"d":"1981-04-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":601920},{"d":"1981-04-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":364320},{"d":"1981-04-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":855360},{"d":"1981-04-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1053360},{"d":"1981-04-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1100880},{"d":"1981-04-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":324720},{"d":"1981-04-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":760320},{"d":"1981-04-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":594000},{"d":"1981-04-21","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":3556080},{"d":"1981-04-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":831600},{"d":"1981-04-23","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2787840},{"d":"1981-04-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1077120},{"d":"1981-04-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1100880},{"d":"1981-04-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1298880},{"d":"1981-04-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":594000},{"d":"1981-04-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":942480},{"d":"1981-05-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":926640},{"d":"1981-05-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":562320},{"d":"1981-05-05","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1029600},{"d":"1981-05-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":459360},{"d":"1981-05-07","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":443520},{"d":"1981-05-08","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2154240},{"d":"1981-05-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":736560},{"d":"1981-05-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":459360},{"d":"1981-05-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":625680},{"d":"1981-05-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":491040},{"d":"1981-05-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":942480},{"d":"1981-05-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":190080},{"d":"1981-05-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":665280},{"d":"1981-05-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":324720},{"d":"1981-05-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1314720},{"d":"1981-05-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":910800},{"d":"1981-05-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":641520},{"d":"1981-05-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":380160},{"d":"1981-05-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":506880},{"d":"1981-05-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":427680},{"d":"1981-06-01","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":696960},{"d":"1981-06-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1092960},{"d":"1981-06-03","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1029600},{"d":"1981-06-04","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1132560},{"d":"1981-06-05","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":388080},{"d":"1981-06-08","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":300960},{"d":"1981-06-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":475200},{"d":"1981-06-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1386000},{"d":"1981-06-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":364320},{"d":"1981-06-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":174240},{"d":"1981-06-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":792000},{"d":"1981-06-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":704880},{"d":"1981-06-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":586080},{"d":"1981-06-18","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1940400},{"d":"1981-06-19","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1148400},{"d":"1981-06-22","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1148400},{"d":"1981-06-23","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1092960},{"d":"1981-06-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":475200},{"d":"1981-06-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":467280},{"d":"1981-06-26","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":752400},{"d":"1981-06-29","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":546480},{"d":"1981-06-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":990000},{"d":"1981-07-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":269280},{"d":"1981-07-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":467280},{"d":"1981-07-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1259280},{"d":"1981-07-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1227600},{"d":"1981-07-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":689040},{"d":"1981-07-09","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":459360},{"d":"1981-07-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":863280},{"d":"1981-07-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2003760},{"d":"1981-07-14","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":807840},{"d":"1981-07-15","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":491040},{"d":"1981-07-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":728640},{"d":"1981-07-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1884960},{"d":"1981-07-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":356400},{"d":"1981-07-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":728640},{"d":"1981-07-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":601920},{"d":"1981-07-23","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":2051280},{"d":"1981-07-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":546480},{"d":"1981-07-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":538560},{"d":"1981-07-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":285120},{"d":"1981-07-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1496880},{"d":"1981-07-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1940400},{"d":"1981-07-31","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":443520},{"d":"1981-08-03","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1591920},{"d":"1981-08-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":665280},{"d":"1981-08-05","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1892880},{"d":"1981-08-06","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":910800},{"d":"1981-08-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":887040},{"d":"1981-08-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":641520},{"d":"1981-08-11","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":942480},{"d":"1981-08-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":982080},{"d":"1981-08-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":483120},{"d":"1981-08-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":696960},{"d":"1981-08-17","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":665280},{"d":"1981-08-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":435600},{"d":"1981-08-19","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":388080},{"d":"1981-08-20","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":696960},{"d":"1981-08-21","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":990000},{"d":"1981-08-24","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1694880},{"d":"1981-08-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1393920},{"d":"1981-08-26","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1774080},{"d":"1981-08-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":807840},{"d":"1981-08-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":348480},{"d":"1981-08-31","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":768240},{"d":"1981-09-01","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":720720},{"d":"1981-09-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":403920},{"d":"1981-09-03","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":601920},{"d":"1981-09-04","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":269280},{"d":"1981-09-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":578160},{"d":"1981-09-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":443520},{"d":"1981-09-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":427680},{"d":"1981-09-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":316800},{"d":"1981-09-14","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":483120},{"d":"1981-09-15","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":475200},{"d":"1981-09-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":396000},{"d":"1981-09-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":792000},{"d":"1981-09-18","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":617760},{"d":"1981-09-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":285120},{"d":"1981-09-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":158400},{"d":"1981-09-23","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":174240},{"d":"1981-09-24","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":483120},{"d":"1981-09-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":982080},{"d":"1981-09-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1512720},{"d":"1981-09-29","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1623600},{"d":"1981-09-30","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":158400},{"d":"1981-10-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":324720},{"d":"1981-10-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":316800},{"d":"1981-10-05","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":514800},{"d":"1981-10-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":95040},{"d":"1981-10-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":205920},{"d":"1981-10-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":609840},{"d":"1981-10-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":514800},{"d":"1981-10-12","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":506880},{"d":"1981-10-13","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":71280},{"d":"1981-10-14","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":277200},{"d":"1981-10-15","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":847440},{"d":"1981-10-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":443520},{"d":"1981-10-19","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":586080},{"d":"1981-10-20","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":625680},{"d":"1981-10-21","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":245520},{"d":"1981-10-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":134640},{"d":"1981-10-23","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":388080},{"d":"1981-10-26","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":396000},{"d":"1981-10-27","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":681120},{"d":"1981-10-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":324720},{"d":"1981-10-29","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":403920},{"d":"1981-10-30","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":332640},{"d":"1981-11-02","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":665280},{"d":"1981-11-03","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":673200},{"d":"1981-11-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":213840},{"d":"1981-11-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":522720},{"d":"1981-11-06","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":942480},{"d":"1981-11-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":396000},{"d":"1981-11-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":641520},{"d":"1981-11-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":514800},{"d":"1981-11-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":2478960},{"d":"1981-11-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1140480},{"d":"1981-11-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":847440},{"d":"1981-11-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1148400},{"d":"1981-11-18","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":641520},{"d":"1981-11-19","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":673200},{"d":"1981-11-20","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1861200},{"d":"1981-11-23","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":570240},{"d":"1981-11-24","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":902880},{"d":"1981-11-25","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":522720},{"d":"1981-11-27","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":348480},{"d":"1981-11-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":586080},{"d":"1981-12-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1560240},{"d":"1981-12-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":641520},{"d":"1981-12-03","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":657360},{"d":"1981-12-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":475200},{"d":"1981-12-07","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1473120},{"d":"1981-12-08","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":776160},{"d":"1981-12-09","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":689040},{"d":"1981-12-10","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":562320},{"d":"1981-12-11","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":372240},{"d":"1981-12-14","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1908720},{"d":"1981-12-15","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":451440},{"d":"1981-12-16","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":316800},{"d":"1981-12-17","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":514800},{"d":"1981-12-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":530640},{"d":"1981-12-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":506880},{"d":"1981-12-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":475200},{"d":"1981-12-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":403920},{"d":"1981-12-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":356400},{"d":"1981-12-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":847440},{"d":"1981-12-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1013760},{"d":"1981-12-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1259280},{"d":"1981-12-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1552320},{"d":"1982-01-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":799920},{"d":"1982-01-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":665280},{"d":"1982-01-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":269280},{"d":"1982-01-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":459360},{"d":"1982-01-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":316800},{"d":"1982-01-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":506880},{"d":"1982-01-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":332640},{"d":"1982-01-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":364320},{"d":"1982-01-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":411840},{"d":"1982-01-15","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":522720},{"d":"1982-01-18","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":348480},{"d":"1982-01-19","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":419760},{"d":"1982-01-20","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":586080},{"d":"1982-01-21","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":277200},{"d":"1982-01-22","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":245520},{"d":"1982-01-25","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":435600},{"d":"1982-01-26","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":443520},{"d":"1982-01-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":514800},{"d":"1982-01-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":435600},{"d":"1982-01-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":300960},{"d":"1982-02-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2550240},{"d":"1982-02-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":934560},{"d":"1982-02-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":617760},{"d":"1982-02-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1607760},{"d":"1982-02-05","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":894960},{"d":"1982-02-08","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":665280},{"d":"1982-02-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1077120},{"d":"1982-02-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1774080},{"d":"1982-02-11","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":2597760},{"d":"1982-02-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":213840},{"d":"1982-02-16","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":388080},{"d":"1982-02-17","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":871200},{"d":"1982-02-18","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":744480},{"d":"1982-02-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1584000},{"d":"1982-02-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":831600},{"d":"1982-02-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":823680},{"d":"1982-02-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":704880},{"d":"1982-02-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1211760},{"d":"1982-02-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":277200},{"d":"1982-03-01","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1663200},{"d":"1982-03-02","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":934560},{"d":"1982-03-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":887040},{"d":"1982-03-04","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1283040},{"d":"1982-03-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1069200},{"d":"1982-03-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":768240},{"d":"1982-03-09","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1188000},{"d":"1982-03-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":982080},{"d":"1982-03-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":554400},{"d":"1982-03-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":483120},{"d":"1982-03-15","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":910800},{"d":"1982-03-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":285120},{"d":"1982-03-17","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":958320},{"d":"1982-03-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":847440},{"d":"1982-03-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":372240},{"d":"1982-03-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":689040},{"d":"1982-03-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":467280},{"d":"1982-03-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":839520},{"d":"1982-03-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":538560},{"d":"1982-03-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1037520},{"d":"1982-03-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":459360},{"d":"1982-03-30","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1132560},{"d":"1982-03-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":158400},{"d":"1982-04-01","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":198000},{"d":"1982-04-02","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":340560},{"d":"1982-04-05","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":578160},{"d":"1982-04-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1203840},{"d":"1982-04-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3215520},{"d":"1982-04-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2019600},{"d":"1982-04-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":776160},{"d":"1982-04-13","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1924560},{"d":"1982-04-14","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":1219680},{"d":"1982-04-15","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":4530240},{"d":"1982-04-16","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1829520},{"d":"1982-04-19","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":934560},{"d":"1982-04-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":554400},{"d":"1982-04-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":918720},{"d":"1982-04-22","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1053360},{"d":"1982-04-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1782000},{"d":"1982-04-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":5298480},{"d":"1982-04-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2130480},{"d":"1982-04-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2574000},{"d":"1982-04-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":720720},{"d":"1982-04-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3144240},{"d":"1982-05-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1639440},{"d":"1982-05-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1108800},{"d":"1982-05-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1718640},{"d":"1982-05-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2423520},{"d":"1982-05-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4348080},{"d":"1982-05-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2835360},{"d":"1982-05-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":807840},{"d":"1982-05-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2296800},{"d":"1982-05-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1504800},{"d":"1982-05-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":364320},{"d":"1982-05-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1219680},{"d":"1982-05-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":871200},{"d":"1982-05-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":372240},{"d":"1982-05-20","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":4324320},{"d":"1982-05-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":356400},{"d":"1982-05-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":617760},{"d":"1982-05-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":475200},{"d":"1982-05-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":958320},{"d":"1982-05-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":649440},{"d":"1982-05-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":562320},{"d":"1982-06-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1188000},{"d":"1982-06-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":522720},{"d":"1982-06-03","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":768240},{"d":"1982-06-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":87120},{"d":"1982-06-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":451440},{"d":"1982-06-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1172160},{"d":"1982-06-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":269280},{"d":"1982-06-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":704880},{"d":"1982-06-11","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1306800},{"d":"1982-06-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2217600},{"d":"1982-06-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1829520},{"d":"1982-06-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1069200},{"d":"1982-06-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1005840},{"d":"1982-06-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1964160},{"d":"1982-06-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":538560},{"d":"1982-06-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":894960},{"d":"1982-06-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1853280},{"d":"1982-06-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":649440},{"d":"1982-06-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":641520},{"d":"1982-06-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":633600},{"d":"1982-06-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3183840},{"d":"1982-06-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":483120},{"d":"1982-07-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":372240},{"d":"1982-07-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":300960},{"d":"1982-07-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":182160},{"d":"1982-07-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":340560},{"d":"1982-07-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":316800},{"d":"1982-07-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":578160},{"d":"1982-07-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":530640},{"d":"1982-07-13","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":2977920},{"d":"1982-07-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3548160},{"d":"1982-07-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1188000},{"d":"1982-07-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1980000},{"d":"1982-07-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1853280},{"d":"1982-07-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":879120},{"d":"1982-07-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":728640},{"d":"1982-07-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":665280},{"d":"1982-07-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":673200},{"d":"1982-07-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1235520},{"d":"1982-07-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2225520},{"d":"1982-07-28","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":894960},{"d":"1982-07-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":926640},{"d":"1982-07-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":689040},{"d":"1982-08-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2376000},{"d":"1982-08-03","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":2067120},{"d":"1982-08-04","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":799920},{"d":"1982-08-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":506880},{"d":"1982-08-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1219680},{"d":"1982-08-09","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1409760},{"d":"1982-08-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":253440},{"d":"1982-08-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":388080},{"d":"1982-08-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1671120},{"d":"1982-08-13","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":594000},{"d":"1982-08-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":712800},{"d":"1982-08-17","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":1219680},{"d":"1982-08-18","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1243440},{"d":"1982-08-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":784080},{"d":"1982-08-20","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":990000},{"d":"1982-08-23","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1797840},{"d":"1982-08-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1188000},{"d":"1982-08-25","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":2471040},{"d":"1982-08-26","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2146320},{"d":"1982-08-27","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1425600},{"d":"1982-08-30","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":562320},{"d":"1982-08-31","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":3777840},{"d":"1982-09-01","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1370160},{"d":"1982-09-02","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":3437280},{"d":"1982-09-03","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":2463120},{"d":"1982-09-07","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":871200},{"d":"1982-09-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1536480},{"d":"1982-09-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1069200},{"d":"1982-09-10","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":1433520},{"d":"1982-09-13","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":3215520},{"d":"1982-09-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":8474400},{"d":"1982-09-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":633600},{"d":"1982-09-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3944160},{"d":"1982-09-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1869120},{"d":"1982-09-20","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":617760},{"d":"1982-09-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":0},{"d":"1982-09-22","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":4767840},{"d":"1982-09-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1037520},{"d":"1982-09-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":586080},{"d":"1982-09-27","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":522720},{"d":"1982-09-28","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1219680},{"d":"1982-09-29","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1338480},{"d":"1982-09-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2851200},{"d":"1982-10-01","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":396000},{"d":"1982-10-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":990000},{"d":"1982-10-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":562320},{"d":"1982-10-06","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1219680},{"d":"1982-10-07","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2740320},{"d":"1982-10-08","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1132560},{"d":"1982-10-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2178000},{"d":"1982-10-12","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":4490640},{"d":"1982-10-13","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":3809520},{"d":"1982-10-14","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2391840},{"d":"1982-10-15","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":1940400},{"d":"1982-10-18","o":0.18,"h":0.18,"l":0.17,"c":0.18,"v":554400},{"d":"1982-10-19","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":586080},{"d":"1982-10-20","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":1029600},{"d":"1982-10-21","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3088800},{"d":"1982-10-22","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1354320},{"d":"1982-10-25","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":1132560},{"d":"1982-10-26","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2130480},{"d":"1982-10-27","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1219680},{"d":"1982-10-28","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1227600},{"d":"1982-10-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1069200},{"d":"1982-11-01","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":958320},{"d":"1982-11-02","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2391840},{"d":"1982-11-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1694880},{"d":"1982-11-04","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2621520},{"d":"1982-11-05","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":3088800},{"d":"1982-11-08","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":5021280},{"d":"1982-11-09","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":2684880},{"d":"1982-11-10","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2764080},{"d":"1982-11-11","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":1932480},{"d":"1982-11-12","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":2779920},{"d":"1982-11-15","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1639440},{"d":"1982-11-16","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":1259280},{"d":"1982-11-17","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":1409760},{"d":"1982-11-18","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":2138400},{"d":"1982-11-19","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":871200},{"d":"1982-11-22","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1861200},{"d":"1982-11-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":752400},{"d":"1982-11-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":530640},{"d":"1982-11-26","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":696960},{"d":"1982-11-29","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1433520},{"d":"1982-11-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1465200},{"d":"1982-12-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1884960},{"d":"1982-12-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1457280},{"d":"1982-12-03","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":831600},{"d":"1982-12-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":720720},{"d":"1982-12-07","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":2067120},{"d":"1982-12-08","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1156320},{"d":"1982-12-09","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1219680},{"d":"1982-12-10","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":2431440},{"d":"1982-12-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":792000},{"d":"1982-12-14","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":4324320},{"d":"1982-12-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1441440},{"d":"1982-12-16","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1821600},{"d":"1982-12-17","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":506880},{"d":"1982-12-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":245520},{"d":"1982-12-21","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":562320},{"d":"1982-12-22","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":950400},{"d":"1982-12-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1560240},{"d":"1982-12-27","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1005840},{"d":"1982-12-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1663200},{"d":"1982-12-29","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":831600},{"d":"1982-12-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":934560},{"d":"1982-12-31","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":522720},{"d":"1983-01-03","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1029600},{"d":"1983-01-04","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":609840},{"d":"1983-01-05","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":578160},{"d":"1983-01-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1077120},{"d":"1983-01-07","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":10256400},{"d":"1983-01-10","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1623600},{"d":"1983-01-11","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":1544400},{"d":"1983-01-12","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1417680},{"d":"1983-01-13","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":2098800},{"d":"1983-01-14","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1013760},{"d":"1983-01-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2597760},{"d":"1983-01-18","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":696960},{"d":"1983-01-19","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1085040},{"d":"1983-01-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2859120},{"d":"1983-01-21","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2019600},{"d":"1983-01-24","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":696960},{"d":"1983-01-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":459360},{"d":"1983-01-26","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":799920},{"d":"1983-01-27","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1227600},{"d":"1983-01-28","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1251360},{"d":"1983-01-31","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":1298880},{"d":"1983-02-01","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2669040},{"d":"1983-02-02","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1330560},{"d":"1983-02-03","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1267200},{"d":"1983-02-04","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":3571920},{"d":"1983-02-07","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":5979600},{"d":"1983-02-08","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":2954160},{"d":"1983-02-09","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1172160},{"d":"1983-02-10","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":2851200},{"d":"1983-02-11","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":2098800},{"d":"1983-02-14","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":1393920},{"d":"1983-02-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1338480},{"d":"1983-02-16","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":2494800},{"d":"1983-02-17","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":1037520},{"d":"1983-02-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":300960},{"d":"1983-02-22","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":712800},{"d":"1983-02-23","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2185920},{"d":"1983-02-24","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":1679040},{"d":"1983-02-25","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":4229280},{"d":"1983-02-28","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":2621520},{"d":"1983-03-01","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":2518560},{"d":"1983-03-02","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1401840},{"d":"1983-03-03","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1457280},{"d":"1983-03-04","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1298880},{"d":"1983-03-07","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":451440},{"d":"1983-03-08","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":871200},{"d":"1983-03-09","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":562320},{"d":"1983-03-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3183840},{"d":"1983-03-11","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1005840},{"d":"1983-03-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":491040},{"d":"1983-03-15","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":665280},{"d":"1983-03-16","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":712800},{"d":"1983-03-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1433520},{"d":"1983-03-18","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2051280},{"d":"1983-03-21","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":792000},{"d":"1983-03-22","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4142160},{"d":"1983-03-23","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1378080},{"d":"1983-03-24","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1631520},{"d":"1983-03-25","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":3579840},{"d":"1983-03-28","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":966240},{"d":"1983-03-29","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3183840},{"d":"1983-03-30","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":1528560},{"d":"1983-03-31","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":1267200},{"d":"1983-04-04","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1172160},{"d":"1983-04-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1219680},{"d":"1983-04-06","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1560240},{"d":"1983-04-07","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1758240},{"d":"1983-04-08","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":198000},{"d":"1983-04-11","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":3207600},{"d":"1983-04-12","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":958320},{"d":"1983-04-13","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":997920},{"d":"1983-04-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2257200},{"d":"1983-04-15","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":728640},{"d":"1983-04-18","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":673200},{"d":"1983-04-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":10699920},{"d":"1983-04-20","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":863280},{"d":"1983-04-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":372240},{"d":"1983-04-22","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":942480},{"d":"1983-04-25","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":2027520},{"d":"1983-04-26","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":3096720},{"d":"1983-04-27","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2772000},{"d":"1983-04-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":958320},{"d":"1983-04-29","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":1441440},{"d":"1983-05-02","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":894960},{"d":"1983-05-03","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1243440},{"d":"1983-05-04","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2146320},{"d":"1983-05-05","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":926640},{"d":"1983-05-06","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":6383520},{"d":"1983-05-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":6478560},{"d":"1983-05-10","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":2217600},{"d":"1983-05-11","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":3952080},{"d":"1983-05-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4150080},{"d":"1983-05-13","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":934560},{"d":"1983-05-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5868720},{"d":"1983-05-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":293040},{"d":"1983-05-18","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":2843280},{"d":"1983-05-19","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":443520},{"d":"1983-05-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":253440},{"d":"1983-05-23","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":665280},{"d":"1983-05-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":720720},{"d":"1983-05-25","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":380160},{"d":"1983-05-26","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":7896240},{"d":"1983-05-27","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":3223440},{"d":"1983-05-31","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1710720},{"d":"1983-06-01","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":4886640},{"d":"1983-06-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":3603600},{"d":"1983-06-03","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":2383920},{"d":"1983-06-06","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":2225520},{"d":"1983-06-07","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":2193840},{"d":"1983-06-08","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1409760},{"d":"1983-06-09","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1251360},{"d":"1983-06-10","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":3350160},{"d":"1983-06-13","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":1734480},{"d":"1983-06-14","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1972080},{"d":"1983-06-15","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":823680},{"d":"1983-06-16","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2106720},{"d":"1983-06-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":799920},{"d":"1983-06-20","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":506880},{"d":"1983-06-21","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":2574000},{"d":"1983-06-22","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":807840},{"d":"1983-06-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":285120},{"d":"1983-06-24","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1552320},{"d":"1983-06-27","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":2225520},{"d":"1983-06-28","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2653200},{"d":"1983-06-29","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":2019600},{"d":"1983-06-30","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":2439360},{"d":"1983-07-01","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":633600},{"d":"1983-07-05","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":2019600},{"d":"1983-07-06","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":966240},{"d":"1983-07-07","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1251360},{"d":"1983-07-08","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1655280},{"d":"1983-07-11","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":2154240},{"d":"1983-07-12","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1995840},{"d":"1983-07-13","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":451440},{"d":"1983-07-14","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":673200},{"d":"1983-07-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":435600},{"d":"1983-07-18","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":380160},{"d":"1983-07-19","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":990000},{"d":"1983-07-20","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":3049200},{"d":"1983-07-21","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":894960},{"d":"1983-07-22","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":419760},{"d":"1983-07-25","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1195920},{"d":"1983-07-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":380160},{"d":"1983-07-27","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":253440},{"d":"1983-07-28","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":332640},{"d":"1983-07-29","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":934560},{"d":"1983-08-01","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":768240},{"d":"1983-08-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":316800},{"d":"1983-08-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":372240},{"d":"1983-08-04","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":459360},{"d":"1983-08-05","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":498960},{"d":"1983-08-08","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":657360},{"d":"1983-08-09","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":744480},{"d":"1983-08-10","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":372240},{"d":"1983-08-11","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":166320},{"d":"1983-08-12","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":372240},{"d":"1983-08-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":388080},{"d":"1983-08-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":245520},{"d":"1983-08-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1473120},{"d":"1983-08-18","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":364320},{"d":"1983-08-19","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":182160},{"d":"1983-08-22","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1679040},{"d":"1983-08-23","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":594000},{"d":"1983-08-24","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":554400},{"d":"1983-08-25","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":609840},{"d":"1983-08-26","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":388080},{"d":"1983-08-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":293040},{"d":"1983-08-30","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":269280},{"d":"1983-08-31","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":198000},{"d":"1983-09-01","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":427680},{"d":"1983-09-02","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1235520},{"d":"1983-09-06","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":728640},{"d":"1983-09-07","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":760320},{"d":"1983-09-08","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":364320},{"d":"1983-09-09","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1734480},{"d":"1983-09-12","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":396000},{"d":"1983-09-13","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":277200},{"d":"1983-09-14","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":198000},{"d":"1983-09-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":641520},{"d":"1983-09-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":467280},{"d":"1983-09-19","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":578160},{"d":"1983-09-20","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":269280},{"d":"1983-09-21","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":910800},{"d":"1983-09-22","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":657360},{"d":"1983-09-23","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":2241360},{"d":"1983-09-26","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":522720},{"d":"1983-09-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1354320},{"d":"1983-09-28","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":966240},{"d":"1983-09-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":285120},{"d":"1983-09-30","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":2455200},{"d":"1983-10-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1180080},{"d":"1983-10-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":467280},{"d":"1983-10-05","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":435600},{"d":"1983-10-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":221760},{"d":"1983-10-07","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":609840},{"d":"1983-10-10","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":380160},{"d":"1983-10-11","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":594000},{"d":"1983-10-12","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":609840},{"d":"1983-10-13","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":332640},{"d":"1983-10-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":110880},{"d":"1983-10-17","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":198000},{"d":"1983-10-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":229680},{"d":"1983-10-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1188000},{"d":"1983-10-20","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":174240},{"d":"1983-10-21","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":1156320},{"d":"1983-10-24","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":689040},{"d":"1983-10-25","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":166320},{"d":"1983-10-26","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":514800},{"d":"1983-10-27","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":578160},{"d":"1983-10-28","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1085040},{"d":"1983-10-31","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":498960},{"d":"1983-11-01","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":1702800},{"d":"1983-11-02","o":0.3,"h":0.3,"l":0.28,"c":0.28,"v":1314720},{"d":"1983-11-03","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":1948320},{"d":"1983-11-04","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":166320},{"d":"1983-11-07","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":562320},{"d":"1983-11-08","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":506880},{"d":"1983-11-09","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":3136320},{"d":"1983-11-10","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":554400},{"d":"1983-11-11","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":689040},{"d":"1983-11-14","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":1980000},{"d":"1983-11-15","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":396000},{"d":"1983-11-16","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":673200},{"d":"1983-11-17","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":934560},{"d":"1983-11-18","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":237600},{"d":"1983-11-21","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1797840},{"d":"1983-11-22","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1908720},{"d":"1983-11-23","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":863280},{"d":"1983-11-25","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":475200},{"d":"1983-11-28","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":522720},{"d":"1983-11-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":847440},{"d":"1983-11-30","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":3152160},{"d":"1983-12-01","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":261360},{"d":"1983-12-02","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":570240},{"d":"1983-12-05","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":126720},{"d":"1983-12-06","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1409760},{"d":"1983-12-07","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1298880},{"d":"1983-12-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":4055040},{"d":"1983-12-09","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":340560},{"d":"1983-12-12","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":3880800},{"d":"1983-12-13","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":1005840},{"d":"1983-12-14","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":607200},{"d":"1983-12-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4078800},{"d":"1983-12-16","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":910800},{"d":"1983-12-19","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":1115400},{"d":"1983-12-20","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1458600},{"d":"1983-12-21","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":858000},{"d":"1983-12-22","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1009800},{"d":"1983-12-23","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":825000},{"d":"1983-12-27","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1254000},{"d":"1983-12-28","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":785400},{"d":"1983-12-29","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":1128600},{"d":"1983-12-30","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":2046000},{"d":"1984-01-03","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":587400},{"d":"1984-01-04","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":904200},{"d":"1984-01-05","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1155000},{"d":"1984-01-06","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":468600},{"d":"1984-01-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1247400},{"d":"1984-01-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":475200},{"d":"1984-01-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":191400},{"d":"1984-01-12","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":666600},{"d":"1984-01-13","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":528000},{"d":"1984-01-16","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":1075800},{"d":"1984-01-17","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":1293600},{"d":"1984-01-18","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1003200},{"d":"1984-01-19","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":514800},{"d":"1984-01-20","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1247400},{"d":"1984-01-23","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":983400},{"d":"1984-01-24","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":640200},{"d":"1984-01-25","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":574200},{"d":"1984-01-26","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1907400},{"d":"1984-01-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":303600},{"d":"1984-01-30","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":904200},{"d":"1984-01-31","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1135200},{"d":"1984-02-01","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":2316600},{"d":"1984-02-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":541200},{"d":"1984-02-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":666600},{"d":"1984-02-06","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":2475000},{"d":"1984-02-07","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":1122000},{"d":"1984-02-08","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":8428200},{"d":"1984-02-09","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":3102000},{"d":"1984-02-10","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":1854600},{"d":"1984-02-13","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":330000},{"d":"1984-02-14","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":389400},{"d":"1984-02-15","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":759000},{"d":"1984-02-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":237600},{"d":"1984-02-17","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":363000},{"d":"1984-02-21","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":719400},{"d":"1984-02-22","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":323400},{"d":"1984-02-23","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":970200},{"d":"1984-02-24","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":2910600},{"d":"1984-02-27","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":3867600},{"d":"1984-02-28","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":1650000},{"d":"1984-02-29","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2752200},{"d":"1984-03-01","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":1980000},{"d":"1984-03-02","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1267200},{"d":"1984-03-05","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":382800},{"d":"1984-03-06","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":204600},{"d":"1984-03-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1108800},{"d":"1984-03-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2554200},{"d":"1984-03-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":244200},{"d":"1984-03-12","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1498200},{"d":"1984-03-13","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":349800},{"d":"1984-03-14","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":382800},{"d":"1984-03-15","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":250800},{"d":"1984-03-16","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":792000},{"d":"1984-03-19","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":1333200},{"d":"1984-03-20","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":224400},{"d":"1984-03-21","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1650000},{"d":"1984-03-22","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":33000},{"d":"1984-03-23","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":336600},{"d":"1984-03-26","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":798600},{"d":"1984-03-27","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":389400},{"d":"1984-03-28","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":277200},{"d":"1984-03-29","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":785400},{"d":"1984-03-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":151800},{"d":"1984-04-02","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":468600},{"d":"1984-04-03","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1174800},{"d":"1984-04-04","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":204600},{"d":"1984-04-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1966800},{"d":"1984-04-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":673200},{"d":"1984-04-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":349800},{"d":"1984-04-10","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":693000},{"d":"1984-04-11","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":877800},{"d":"1984-04-12","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":422400},{"d":"1984-04-13","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":508200},{"d":"1984-04-16","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":600600},{"d":"1984-04-17","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":1716000},{"d":"1984-04-18","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1742400},{"d":"1984-04-19","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1188000},{"d":"1984-04-23","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":442200},{"d":"1984-04-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":198000},{"d":"1984-04-25","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":561000},{"d":"1984-04-26","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":1049400},{"d":"1984-04-27","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":3181200},{"d":"1984-04-30","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":567600},{"d":"1984-05-01","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1504800},{"d":"1984-05-02","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":237600},{"d":"1984-05-03","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":877800},{"d":"1984-05-04","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1795200},{"d":"1984-05-07","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":699600},{"d":"1984-05-08","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1062600},{"d":"1984-05-09","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1432200},{"d":"1984-05-10","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":1828200},{"d":"1984-05-11","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":481800},{"d":"1984-05-14","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":1128600},{"d":"1984-05-15","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1379400},{"d":"1984-05-16","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":1372800},{"d":"1984-05-17","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1947000},{"d":"1984-05-18","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1234200},{"d":"1984-05-21","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":475200},{"d":"1984-05-22","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":2138400},{"d":"1984-05-23","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1227600},{"d":"1984-05-24","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1716000},{"d":"1984-05-25","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":2171400},{"d":"1984-05-29","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":759000},{"d":"1984-05-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1511400},{"d":"1984-05-31","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1531200},{"d":"1984-06-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1102200},{"d":"1984-06-04","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1491600},{"d":"1984-06-05","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":1597200},{"d":"1984-06-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":528000},{"d":"1984-06-07","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":732600},{"d":"1984-06-08","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":521400},{"d":"1984-06-11","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":871200},{"d":"1984-06-12","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":957000},{"d":"1984-06-13","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":356400},{"d":"1984-06-14","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":693000},{"d":"1984-06-15","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":369600},{"d":"1984-06-18","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":574200},{"d":"1984-06-19","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":1214400},{"d":"1984-06-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":561000},{"d":"1984-06-21","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1201200},{"d":"1984-06-22","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1095600},{"d":"1984-06-25","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":3755400},{"d":"1984-06-26","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":693000},{"d":"1984-06-27","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1161600},{"d":"1984-06-28","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":158400},{"d":"1984-06-29","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":376200},{"d":"1984-07-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":244200},{"d":"1984-07-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1900800},{"d":"1984-07-05","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":495000},{"d":"1984-07-06","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":118800},{"d":"1984-07-09","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":1115400},{"d":"1984-07-10","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":488400},{"d":"1984-07-11","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":587400},{"d":"1984-07-12","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1181400},{"d":"1984-07-13","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":297000},{"d":"1984-07-16","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":976800},{"d":"1984-07-17","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":660000},{"d":"1984-07-18","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":1029600},{"d":"1984-07-19","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":871200},{"d":"1984-07-20","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1953600},{"d":"1984-07-23","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1333200},{"d":"1984-07-24","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":633600},{"d":"1984-07-25","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":858000},{"d":"1984-07-26","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":646800},{"d":"1984-07-27","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":112200},{"d":"1984-07-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":679800},{"d":"1984-07-31","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":752400},{"d":"1984-08-01","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":1392600},{"d":"1984-08-02","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":3141600},{"d":"1984-08-03","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":3240600},{"d":"1984-08-06","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":10982400},{"d":"1984-08-07","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":3029400},{"d":"1984-08-08","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":9279600},{"d":"1984-08-09","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":5035800},{"d":"1984-08-10","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":5299800},{"d":"1984-08-13","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":2659800},{"d":"1984-08-14","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":2197800},{"d":"1984-08-15","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":1986600},{"d":"1984-08-16","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":3372600},{"d":"1984-08-17","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":1095600},{"d":"1984-08-20","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":805200},{"d":"1984-08-21","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":2428800},{"d":"1984-08-22","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":2732400},{"d":"1984-08-23","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":1333200},{"d":"1984-08-24","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":475200},{"d":"1984-08-27","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":633600},{"d":"1984-08-28","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":633600},{"d":"1984-08-29","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":528000},{"d":"1984-08-30","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":1749000},{"d":"1984-08-31","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":4653000},{"d":"1984-09-04","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":2270400},{"d":"1984-09-05","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":2653200},{"d":"1984-09-06","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":2263800},{"d":"1984-09-07","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":1036200},{"d":"1984-09-10","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1531200},{"d":"1984-09-11","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":435600},{"d":"1984-09-12","o":0.35,"h":0.36,"l":0.34,"c":0.36,"v":2118600},{"d":"1984-09-13","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":891000},{"d":"1984-09-14","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1392600},{"d":"1984-09-17","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":1465200},{"d":"1984-09-18","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":1234200},{"d":"1984-09-19","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":976800},{"d":"1984-09-20","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":706200},{"d":"1984-09-21","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":1188000},{"d":"1984-09-24","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":2178000},{"d":"1984-09-25","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":613800},{"d":"1984-09-26","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":1471800},{"d":"1984-09-27","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":514800},{"d":"1984-09-28","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":613800},{"d":"1984-10-01","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":943800},{"d":"1984-10-02","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":369600},{"d":"1984-10-03","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":495000},{"d":"1984-10-04","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":171600},{"d":"1984-10-05","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":976800},{"d":"1984-10-08","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":897600},{"d":"1984-10-09","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":528000},{"d":"1984-10-10","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":508200},{"d":"1984-10-11","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":1148400},{"d":"1984-10-12","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":1768800},{"d":"1984-10-15","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":858000},{"d":"1984-10-16","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":283800},{"d":"1984-10-17","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":620400},{"d":"1984-10-18","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":699600},{"d":"1984-10-19","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":2633400},{"d":"1984-10-22","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":270000},{"d":"1984-10-23","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1020000},{"d":"1984-10-24","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":396000},{"d":"1984-10-25","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1464000},{"d":"1984-10-26","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":216000},{"d":"1984-10-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1752000},{"d":"1984-10-30","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":1914000},{"d":"1984-10-31","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":324000},{"d":"1984-11-01","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":4692000},{"d":"1984-11-02","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":2916000},{"d":"1984-11-05","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1602000},{"d":"1984-11-06","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":2322000},{"d":"1984-11-07","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":3420000},{"d":"1984-11-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":540000},{"d":"1984-11-09","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":2928000},{"d":"1984-11-12","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":1182000},{"d":"1984-11-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":282000},{"d":"1984-11-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":420000},{"d":"1984-11-15","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":1614000},{"d":"1984-11-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":3450000},{"d":"1984-11-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":2022000},{"d":"1984-11-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":2154000},{"d":"1984-11-21","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":582000},{"d":"1984-11-23","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":918000},{"d":"1984-11-26","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1668000},{"d":"1984-11-27","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":780000},{"d":"1984-11-28","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":1080000},{"d":"1984-11-29","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":2460000},{"d":"1984-11-30","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":1896000},{"d":"1984-12-03","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":1512000},{"d":"1984-12-04","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":1164000},{"d":"1984-12-05","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":1062000},{"d":"1984-12-06","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":1074000},{"d":"1984-12-07","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2262000},{"d":"1984-12-10","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":1434000},{"d":"1984-12-11","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":648000},{"d":"1984-12-12","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":534000},{"d":"1984-12-13","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":756000},{"d":"1984-12-14","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":1794000},{"d":"1984-12-17","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":1638000},{"d":"1984-12-18","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":2436000},{"d":"1984-12-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":4554000},{"d":"1984-12-20","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":1368000},{"d":"1984-12-21","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":1122000},{"d":"1984-12-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1434000},{"d":"1984-12-26","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2166000},{"d":"1984-12-27","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":324000},{"d":"1984-12-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":960000},{"d":"1984-12-31","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":2088000},{"d":"1985-01-02","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":1410000},{"d":"1985-01-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":552000},{"d":"1985-01-04","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":1200000},{"d":"1985-01-07","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":840000},{"d":"1985-01-08","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":3150000},{"d":"1985-01-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":930000},{"d":"1985-01-10","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":2058000},{"d":"1985-01-11","o":0.42,"h":0.44,"l":0.41,"c":0.43,"v":3156000},{"d":"1985-01-14","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":2184000},{"d":"1985-01-15","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":2814000},{"d":"1985-01-16","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":2226000},{"d":"1985-01-17","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":570000},{"d":"1985-01-18","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":1734000},{"d":"1985-01-21","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":1776000},{"d":"1985-01-22","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":3000000},{"d":"1985-01-23","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":2760000},{"d":"1985-01-24","o":0.66,"h":0.68,"l":0.66,"c":0.66,"v":69666000},{"d":"1985-01-25","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":756000},{"d":"1985-01-28","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":3486000},{"d":"1985-01-29","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":2946000},{"d":"1985-01-30","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":50910000},{"d":"1985-01-31","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3534000},{"d":"1985-02-01","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":2124000},{"d":"1985-02-04","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":8124000},{"d":"1985-02-05","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":3366000},{"d":"1985-02-06","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":2946000},{"d":"1985-02-07","o":0.43,"h":0.46,"l":0.43,"c":0.45,"v":2406000},{"d":"1985-02-08","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":1590000},{"d":"1985-02-11","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":6654000},{"d":"1985-02-12","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":1578000},{"d":"1985-02-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1620000},{"d":"1985-02-14","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":4638000},{"d":"1985-02-15","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":2880000},{"d":"1985-02-19","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":8418000},{"d":"1985-02-20","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":1542000},{"d":"1985-02-21","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":504000},{"d":"1985-02-22","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":744000},{"d":"1985-02-25","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":1764000},{"d":"1985-02-26","o":0.47,"h":0.49,"l":0.47,"c":0.49,"v":2616000},{"d":"1985-02-27","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":9720000},{"d":"1985-02-28","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":576000},{"d":"1985-03-01","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":1104000},{"d":"1985-03-04","o":0.48,"h":0.49,"l":0.47,"c":0.47,"v":816000},{"d":"1985-03-05","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":852000},{"d":"1985-03-06","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":1494000},{"d":"1985-03-07","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":8556000},{"d":"1985-03-08","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":546000},{"d":"1985-03-11","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":264000},{"d":"1985-03-12","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":3132000},{"d":"1985-03-13","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":1530000},{"d":"1985-03-14","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":3162000},{"d":"1985-03-15","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":2700000},{"d":"1985-03-18","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":2052000},{"d":"1985-03-19","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":3576000},{"d":"1985-03-20","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":2712000},{"d":"1985-03-21","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":1656000},{"d":"1985-03-22","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":9324000},{"d":"1985-03-25","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":366000},{"d":"1985-03-26","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":1386000},{"d":"1985-03-27","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":2484000},{"d":"1985-03-28","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":2676000},{"d":"1985-03-29","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1356000},{"d":"1985-04-01","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":2700000},{"d":"1985-04-02","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":1098000},{"d":"1985-04-03","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":1428000},{"d":"1985-04-04","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1560000},{"d":"1985-04-08","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":1080000},{"d":"1985-04-09","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":534000},{"d":"1985-04-10","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":1356000},{"d":"1985-04-11","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":1626000},{"d":"1985-04-12","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":1626000},{"d":"1985-04-15","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":492000},{"d":"1985-04-16","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":492000},{"d":"1985-04-17","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1380000},{"d":"1985-04-18","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":2808000},{"d":"1985-04-19","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":870000},{"d":"1985-04-22","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":1098000},{"d":"1985-04-23","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":1686000},{"d":"1985-04-24","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":2094000},{"d":"1985-04-25","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":702000},{"d":"1985-04-26","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":666000},{"d":"1985-04-29","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":1812000},{"d":"1985-04-30","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":474000},{"d":"1985-05-01","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":1164000},{"d":"1985-05-02","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":1212000},{"d":"1985-05-03","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":702000},{"d":"1985-05-06","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":1902000},{"d":"1985-05-07","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":2802000},{"d":"1985-05-08","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":1626000},{"d":"1985-05-09","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":3048000},{"d":"1985-05-10","o":0.48,"h":0.51,"l":0.48,"c":0.5,"v":7896000},{"d":"1985-05-13","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":4428000},{"d":"1985-05-14","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":2190000},{"d":"1985-05-15","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":1602000},{"d":"1985-05-16","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":1614000},{"d":"1985-05-17","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":3546000},{"d":"1985-05-20","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":4908000},{"d":"1985-05-21","o":0.53,"h":0.54,"l":0.53,"c":0.53,"v":1752000},{"d":"1985-05-22","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":3498000},{"d":"1985-05-23","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":846000},{"d":"1985-05-24","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":966000},{"d":"1985-05-28","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":2208000},{"d":"1985-05-29","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":1092000},{"d":"1985-05-30","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":540000},{"d":"1985-05-31","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":1038000},{"d":"1985-06-03","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":1164000},{"d":"1985-06-04","o":0.53,"h":0.55,"l":0.52,"c":0.54,"v":2796000},{"d":"1985-06-05","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":1832000},{"d":"1985-06-06","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":1832000},{"d":"1985-06-07","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":1048000},{"d":"1985-06-10","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":1144000},{"d":"1985-06-11","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":1504000},{"d":"1985-06-12","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":768000},{"d":"1985-06-13","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":1096000},{"d":"1985-06-14","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":1852000},{"d":"1985-06-17","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":2720000},{"d":"1985-06-18","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":900000},{"d":"1985-06-19","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":1968000},{"d":"1985-06-20","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":2508000},{"d":"1985-06-21","o":0.51,"h":0.52,"l":0.5,"c":0.51,"v":2348000},{"d":"1985-06-24","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":2016000},{"d":"1985-06-25","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":4288000},{"d":"1985-06-26","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":1268000},{"d":"1985-06-27","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":1388000},{"d":"1985-06-28","o":0.58,"h":0.62,"l":0.58,"c":0.6,"v":4396000},{"d":"1985-07-01","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":1448000},{"d":"1985-07-02","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":2288000},{"d":"1985-07-03","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":2320000},{"d":"1985-07-05","o":0.6,"h":0.62,"l":0.6,"c":0.62,"v":1252000},{"d":"1985-07-08","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":1712000},{"d":"1985-07-09","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":1216000},{"d":"1985-07-10","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":4612000},{"d":"1985-07-11","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":4912000},{"d":"1985-07-12","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":756000},{"d":"1985-07-15","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":404000},{"d":"1985-07-16","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":2280000},{"d":"1985-07-17","o":0.6,"h":0.6,"l":0.58,"c":0.59,"v":2824000},{"d":"1985-07-18","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":1956000},{"d":"1985-07-19","o":0.61,"h":0.63,"l":0.61,"c":0.63,"v":3636000},{"d":"1985-07-22","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":5584000},{"d":"1985-07-23","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":3140000},{"d":"1985-07-24","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":960000},{"d":"1985-07-25","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":1100000},{"d":"1985-07-26","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":512000},{"d":"1985-07-29","o":0.61,"h":0.61,"l":0.57,"c":0.57,"v":2384000},{"d":"1985-07-30","o":0.57,"h":0.57,"l":0.54,"c":0.54,"v":1160000},{"d":"1985-07-31","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":5784000},{"d":"1985-08-01","o":0.55,"h":0.56,"l":0.54,"c":0.56,"v":5084000},{"d":"1985-08-02","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":2340000},{"d":"1985-08-05","o":0.58,"h":0.59,"l":0.57,"c":0.57,"v":2348000},{"d":"1985-08-06","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":1112000},{"d":"1985-08-07","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":1524000},{"d":"1985-08-08","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":1668000},{"d":"1985-08-09","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":780000},{"d":"1985-08-12","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":6020000},{"d":"1985-08-13","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":3788000},{"d":"1985-08-14","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":292000},{"d":"1985-08-15","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":756000},{"d":"1985-08-16","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":2968000},{"d":"1985-08-19","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":2624000},{"d":"1985-08-20","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":3292000},{"d":"1985-08-21","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":2560000},{"d":"1985-08-22","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":1240000},{"d":"1985-08-23","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":740000},{"d":"1985-08-26","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":696000},{"d":"1985-08-27","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":544000},{"d":"1985-08-28","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":1568000},{"d":"1985-08-29","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":3876000},{"d":"1985-08-30","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":1076000},{"d":"1985-09-03","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":2224000},{"d":"1985-09-04","o":0.59,"h":0.61,"l":0.58,"c":0.59,"v":1952000},{"d":"1985-09-05","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":356000},{"d":"1985-09-06","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":284000},{"d":"1985-09-09","o":0.59,"h":0.61,"l":0.59,"c":0.6,"v":1312000},{"d":"1985-09-10","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":880000},{"d":"1985-09-11","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":1120000},{"d":"1985-09-12","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":3756000},{"d":"1985-09-13","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":492000},{"d":"1985-09-16","o":0.56,"h":0.57,"l":0.56,"c":0.56,"v":2456000},{"d":"1985-09-17","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":3248000},{"d":"1985-09-18","o":0.54,"h":0.58,"l":0.54,"c":0.57,"v":1764000},{"d":"1985-09-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":944000},{"d":"1985-09-20","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":1272000},{"d":"1985-09-23","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":488000},{"d":"1985-09-24","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":380000},{"d":"1985-09-25","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":392000},{"d":"1985-09-26","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":1828000},{"d":"1985-09-30","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":1052000},{"d":"1985-10-01","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":564000},{"d":"1985-10-02","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":540000},{"d":"1985-10-03","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":2416000},{"d":"1985-10-04","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":1644000},{"d":"1985-10-07","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":436000},{"d":"1985-10-08","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":1416000},{"d":"1985-10-09","o":0.58,"h":0.58,"l":0.57,"c":0.58,"v":632000},{"d":"1985-10-10","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":1556000},{"d":"1985-10-11","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":592000},{"d":"1985-10-14","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":1176000},{"d":"1985-10-15","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":5760000},{"d":"1985-10-16","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":1456000},{"d":"1985-10-17","o":0.62,"h":0.65,"l":0.62,"c":0.63,"v":5152000},{"d":"1985-10-18","o":0.62,"h":0.64,"l":0.62,"c":0.63,"v":2204000},{"d":"1985-10-21","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":1548000},{"d":"1985-10-22","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":1244000},{"d":"1985-10-23","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":1060000},{"d":"1985-10-24","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":620000},{"d":"1985-10-25","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":1496000},{"d":"1985-10-28","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":960000},{"d":"1985-10-29","o":0.62,"h":0.65,"l":0.62,"c":0.64,"v":900000},{"d":"1985-10-30","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":2708000},{"d":"1985-10-31","o":0.62,"h":0.63,"l":0.62,"c":0.62,"v":6088000},{"d":"1985-11-01","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":1120000},{"d":"1985-11-04","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":3820000},{"d":"1985-11-05","o":0.66,"h":0.69,"l":0.66,"c":0.69,"v":3120000},{"d":"1985-11-06","o":0.69,"h":0.71,"l":0.68,"c":0.68,"v":15292000},{"d":"1985-11-07","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":8108000},{"d":"1985-11-08","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":1324000},{"d":"1985-11-11","o":0.7,"h":0.73,"l":0.7,"c":0.72,"v":5248000},{"d":"1985-11-12","o":0.73,"h":0.74,"l":0.71,"c":0.72,"v":7092000},{"d":"1985-11-13","o":0.72,"h":0.72,"l":0.7,"c":0.71,"v":6752000},{"d":"1985-11-14","o":0.71,"h":0.72,"l":0.7,"c":0.71,"v":4060000},{"d":"1985-11-15","o":0.7,"h":0.71,"l":0.69,"c":0.7,"v":2040000},{"d":"1985-11-18","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":2068000},{"d":"1985-11-19","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":824000},{"d":"1985-11-20","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":5948000},{"d":"1985-11-21","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":4888000},{"d":"1985-11-22","o":0.73,"h":0.74,"l":0.72,"c":0.73,"v":4900000},{"d":"1985-11-25","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":1352000},{"d":"1985-11-26","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":1224000},{"d":"1985-11-27","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":1840000},{"d":"1985-11-29","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":988000},{"d":"1985-12-02","o":0.73,"h":0.74,"l":0.73,"c":0.73,"v":1076000},{"d":"1985-12-03","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":984000},{"d":"1985-12-04","o":0.74,"h":0.75,"l":0.73,"c":0.75,"v":3248000},{"d":"1985-12-05","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":4996000},{"d":"1985-12-06","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":1508000},{"d":"1985-12-09","o":0.73,"h":0.75,"l":0.73,"c":0.75,"v":2092000},{"d":"1985-12-10","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":4852000},{"d":"1985-12-11","o":0.74,"h":0.77,"l":0.74,"c":0.77,"v":3412000},{"d":"1985-12-12","o":0.77,"h":0.78,"l":0.76,"c":0.76,"v":7400000},{"d":"1985-12-13","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":6120000},{"d":"1985-12-16","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":2856000},{"d":"1985-12-17","o":0.75,"h":0.75,"l":0.73,"c":0.73,"v":3284000},{"d":"1985-12-18","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":1912000},{"d":"1985-12-19","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":3176000},{"d":"1985-12-20","o":0.72,"h":0.73,"l":0.71,"c":0.73,"v":1796000},{"d":"1985-12-23","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":1620000},{"d":"1985-12-24","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":800000},{"d":"1985-12-26","o":0.69,"h":0.71,"l":0.69,"c":0.7,"v":684000},{"d":"1985-12-27","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":932000},{"d":"1985-12-30","o":0.72,"h":0.73,"l":0.7,"c":0.71,"v":768000},{"d":"1985-12-31","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":3640000},{"d":"1986-01-02","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":5536000},{"d":"1986-01-03","o":0.7,"h":0.73,"l":0.7,"c":0.73,"v":7588000},{"d":"1986-01-06","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":1176000},{"d":"1986-01-07","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":2116000},{"d":"1986-01-08","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":2764000},{"d":"1986-01-09","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":5100000},{"d":"1986-01-10","o":0.74,"h":0.76,"l":0.74,"c":0.75,"v":5788000},{"d":"1986-01-13","o":0.76,"h":0.79,"l":0.76,"c":0.78,"v":1848000},{"d":"1986-01-14","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":4488000},{"d":"1986-01-15","o":0.78,"h":0.8,"l":0.78,"c":0.79,"v":2372000},{"d":"1986-01-16","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":1576000},{"d":"1986-01-17","o":0.8,"h":0.85,"l":0.8,"c":0.83,"v":3884000},{"d":"1986-01-20","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":1884000},{"d":"1986-01-21","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":2356000},{"d":"1986-01-22","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":3364000},{"d":"1986-01-23","o":0.82,"h":0.82,"l":0.81,"c":0.82,"v":3536000},{"d":"1986-01-24","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":2236000},{"d":"1986-01-27","o":0.84,"h":0.88,"l":0.84,"c":0.88,"v":2372000},{"d":"1986-01-28","o":0.88,"h":0.9,"l":0.87,"c":0.9,"v":6020000},{"d":"1986-01-29","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":2032000},{"d":"1986-01-30","o":0.89,"h":0.91,"l":0.89,"c":0.91,"v":1280000},{"d":"1986-01-31","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":936000},{"d":"1986-02-03","o":0.93,"h":0.94,"l":0.89,"c":0.93,"v":2976000},{"d":"1986-02-04","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":1976000},{"d":"1986-02-05","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":1160000},{"d":"1986-02-06","o":0.93,"h":0.94,"l":0.92,"c":0.92,"v":1800000},{"d":"1986-02-07","o":0.92,"h":0.92,"l":0.89,"c":0.91,"v":3216000},{"d":"1986-02-10","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":748000},{"d":"1986-02-11","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":752000},{"d":"1986-02-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":2360000},{"d":"1986-02-13","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":2908000},{"d":"1986-02-14","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":6672000},{"d":"1986-02-18","o":0.91,"h":0.92,"l":0.9,"c":0.92,"v":3680000},{"d":"1986-02-19","o":0.92,"h":0.94,"l":0.92,"c":0.93,"v":3952000},{"d":"1986-02-20","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":2460000},{"d":"1986-02-21","o":0.94,"h":0.99,"l":0.94,"c":0.98,"v":3108000},{"d":"1986-02-24","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":3036000},{"d":"1986-02-25","o":0.97,"h":0.97,"l":0.94,"c":0.96,"v":1296000},{"d":"1986-02-26","o":0.97,"h":0.98,"l":0.96,"c":0.97,"v":1224000},{"d":"1986-02-27","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1232000},{"d":"1986-02-28","o":0.98,"h":0.99,"l":0.97,"c":0.97,"v":1980000},{"d":"1986-03-03","o":1.02,"h":1.04,"l":1,"c":1.02,"v":3351000},{"d":"1986-03-04","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":1782000},{"d":"1986-03-05","o":1.03,"h":1.03,"l":0.99,"c":1,"v":2103000},{"d":"1986-03-06","o":1,"h":1,"l":0.96,"c":0.96,"v":2280000},{"d":"1986-03-07","o":0.96,"h":1,"l":0.96,"c":0.99,"v":2400000},{"d":"1986-03-10","o":0.99,"h":0.99,"l":0.96,"c":0.96,"v":2190000},{"d":"1986-03-11","o":0.96,"h":0.98,"l":0.96,"c":0.98,"v":4308000},{"d":"1986-03-12","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":2982000},{"d":"1986-03-13","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":2064000},{"d":"1986-03-14","o":0.99,"h":1.01,"l":0.99,"c":1,"v":3768000},{"d":"1986-03-17","o":1,"h":1,"l":0.98,"c":0.99,"v":2319000},{"d":"1986-03-18","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":3162000},{"d":"1986-03-19","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":2067000},{"d":"1986-03-20","o":1,"h":1,"l":0.97,"c":0.97,"v":5745000},{"d":"1986-03-21","o":0.98,"h":0.98,"l":0.96,"c":0.97,"v":1095000},{"d":"1986-03-24","o":0.97,"h":0.97,"l":0.91,"c":0.91,"v":3006000},{"d":"1986-03-25","o":0.92,"h":0.93,"l":0.9,"c":0.93,"v":3072000},{"d":"1986-03-26","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":3342000},{"d":"1986-03-27","o":0.98,"h":0.98,"l":0.96,"c":0.97,"v":1707000},{"d":"1986-03-31","o":0.97,"h":0.98,"l":0.95,"c":0.95,"v":1746000},{"d":"1986-04-01","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":3255000},{"d":"1986-04-02","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":2601000},{"d":"1986-04-03","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":1644000},{"d":"1986-04-04","o":0.94,"h":0.95,"l":0.9,"c":0.91,"v":1566000},{"d":"1986-04-07","o":0.91,"h":0.92,"l":0.88,"c":0.92,"v":2568000},{"d":"1986-04-08","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":1872000},{"d":"1986-04-09","o":0.95,"h":0.96,"l":0.94,"c":0.95,"v":2667000},{"d":"1986-04-10","o":0.96,"h":0.96,"l":0.94,"c":0.95,"v":759000},{"d":"1986-04-11","o":0.96,"h":0.98,"l":0.96,"c":0.97,"v":1572000},{"d":"1986-04-14","o":0.96,"h":0.97,"l":0.95,"c":0.96,"v":1671000},{"d":"1986-04-15","o":0.97,"h":0.98,"l":0.96,"c":0.97,"v":2493000},{"d":"1986-04-16","o":0.96,"h":0.98,"l":0.96,"c":0.96,"v":2736000},{"d":"1986-04-17","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":1788000},{"d":"1986-04-18","o":0.98,"h":1.03,"l":0.98,"c":1.03,"v":3624000},{"d":"1986-04-21","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":1707000},{"d":"1986-04-22","o":1.06,"h":1.08,"l":1.05,"c":1.05,"v":1689000},{"d":"1986-04-23","o":1.04,"h":1.05,"l":1.01,"c":1.05,"v":1680000},{"d":"1986-04-24","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":960000},{"d":"1986-04-25","o":1.03,"h":1.05,"l":1.03,"c":1.04,"v":858000},{"d":"1986-04-28","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":735000},{"d":"1986-04-29","o":1.03,"h":1.04,"l":0.99,"c":1.01,"v":2193000},{"d":"1986-04-30","o":1.01,"h":1.02,"l":0.99,"c":1,"v":2919000},{"d":"1986-05-01","o":1,"h":1,"l":0.97,"c":0.97,"v":777000},{"d":"1986-05-02","o":0.98,"h":1.02,"l":0.97,"c":1.02,"v":2214000},{"d":"1986-05-05","o":1.03,"h":1.05,"l":1.02,"c":1.02,"v":1896000},{"d":"1986-05-06","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":930000},{"d":"1986-05-07","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":792000},{"d":"1986-05-08","o":1.04,"h":1.05,"l":1.02,"c":1.02,"v":1425000},{"d":"1986-05-09","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":696000},{"d":"1986-05-12","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":1218000},{"d":"1986-05-13","o":1.04,"h":1.05,"l":1.03,"c":1.03,"v":2568000},{"d":"1986-05-14","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":1644000},{"d":"1986-05-15","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":330000},{"d":"1986-05-16","o":1.03,"h":1.04,"l":1.02,"c":1.04,"v":957000},{"d":"1986-05-19","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":3093000},{"d":"1986-05-20","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":846000},{"d":"1986-05-21","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":711000},{"d":"1986-05-22","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":2037000},{"d":"1986-05-23","o":1.06,"h":1.1,"l":1.06,"c":1.09,"v":3450000},{"d":"1986-05-27","o":1.08,"h":1.13,"l":1.08,"c":1.13,"v":2562000},{"d":"1986-05-28","o":1.14,"h":1.16,"l":1.13,"c":1.15,"v":2736000},{"d":"1986-05-29","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":1119000},{"d":"1986-05-30","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":2670000},{"d":"1986-06-02","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":1062000},{"d":"1986-06-03","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":936000},{"d":"1986-06-04","o":1.08,"h":1.08,"l":1.05,"c":1.05,"v":1344000},{"d":"1986-06-05","o":1.05,"h":1.07,"l":1.04,"c":1.07,"v":735000},{"d":"1986-06-06","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":840000},{"d":"1986-06-09","o":1.08,"h":1.08,"l":1.05,"c":1.05,"v":2580000},{"d":"1986-06-10","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":1194000},{"d":"1986-06-11","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":663000},{"d":"1986-06-12","o":1.03,"h":1.03,"l":1,"c":1.02,"v":1806000},{"d":"1986-06-13","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":1707000},{"d":"1986-06-16","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":1725000},{"d":"1986-06-17","o":1.06,"h":1.06,"l":1.04,"c":1.05,"v":684000},{"d":"1986-06-18","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":1041000},{"d":"1986-06-19","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":975000},{"d":"1986-06-20","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":942000},{"d":"1986-06-23","o":1.03,"h":1.04,"l":1.02,"c":1.02,"v":960000},{"d":"1986-06-24","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":1509000},{"d":"1986-06-25","o":1.04,"h":1.09,"l":1.04,"c":1.08,"v":5604000},{"d":"1986-06-26","o":1.09,"h":1.1,"l":1.09,"c":1.1,"v":1362000},{"d":"1986-06-27","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":987000},{"d":"1986-06-30","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":813000},{"d":"1986-07-01","o":1.1,"h":1.13,"l":1.1,"c":1.13,"v":2556000},{"d":"1986-07-02","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":3528000},{"d":"1986-07-03","o":1.15,"h":1.16,"l":1.14,"c":1.15,"v":1188000},{"d":"1986-07-07","o":1.15,"h":1.15,"l":1.06,"c":1.07,"v":6549000},{"d":"1986-07-08","o":1.07,"h":1.08,"l":1.06,"c":1.07,"v":1188000},{"d":"1986-07-09","o":1.08,"h":1.14,"l":1.08,"c":1.14,"v":3711000},{"d":"1986-07-10","o":1.13,"h":1.15,"l":1.13,"c":1.14,"v":2514000},{"d":"1986-07-11","o":1.15,"h":1.16,"l":1.15,"c":1.15,"v":1107000},{"d":"1986-07-14","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":1692000},{"d":"1986-07-15","o":1.13,"h":1.14,"l":1.1,"c":1.12,"v":2616000},{"d":"1986-07-16","o":1.12,"h":1.17,"l":1.12,"c":1.15,"v":2082000},{"d":"1986-07-17","o":1.16,"h":1.18,"l":1.13,"c":1.18,"v":1272000},{"d":"1986-07-18","o":1.18,"h":1.18,"l":1.16,"c":1.17,"v":1143000},{"d":"1986-07-21","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":927000},{"d":"1986-07-22","o":1.17,"h":1.2,"l":1.17,"c":1.18,"v":1848000},{"d":"1986-07-23","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":873000},{"d":"1986-07-24","o":1.18,"h":1.18,"l":1.15,"c":1.17,"v":1461000},{"d":"1986-07-25","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":1614000},{"d":"1986-07-28","o":1.16,"h":1.18,"l":1.16,"c":1.16,"v":1836000},{"d":"1986-07-29","o":1.17,"h":1.2,"l":1.17,"c":1.19,"v":2085000},{"d":"1986-07-30","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":1068000},{"d":"1986-07-31","o":1.19,"h":1.19,"l":1.15,"c":1.17,"v":1299000},{"d":"1986-08-01","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":1827000},{"d":"1986-08-04","o":1.13,"h":1.13,"l":1.11,"c":1.12,"v":903000},{"d":"1986-08-05","o":1.11,"h":1.11,"l":1.06,"c":1.06,"v":2916000},{"d":"1986-08-06","o":1.05,"h":1.07,"l":1.04,"c":1.05,"v":3300000},{"d":"1986-08-07","o":1.05,"h":1.05,"l":1.04,"c":1.05,"v":3714000},{"d":"1986-08-08","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":1236000},{"d":"1986-08-11","o":1.11,"h":1.11,"l":1.08,"c":1.11,"v":1686000},{"d":"1986-08-12","o":1.12,"h":1.13,"l":1.11,"c":1.13,"v":2049000},{"d":"1986-08-13","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":1365000},{"d":"1986-08-14","o":1.14,"h":1.17,"l":1.14,"c":1.15,"v":1572000},{"d":"1986-08-15","o":1.15,"h":1.2,"l":1.15,"c":1.17,"v":2316000},{"d":"1986-08-18","o":1.19,"h":1.21,"l":1.18,"c":1.2,"v":1566000},{"d":"1986-08-19","o":1.23,"h":1.25,"l":1.2,"c":1.23,"v":3561000},{"d":"1986-08-20","o":1.24,"h":1.24,"l":1.22,"c":1.23,"v":2388000},{"d":"1986-08-21","o":1.23,"h":1.23,"l":1.18,"c":1.2,"v":3588000},{"d":"1986-08-22","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":2340000},{"d":"1986-08-25","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":1800000},{"d":"1986-08-26","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":2052000},{"d":"1986-08-27","o":1.21,"h":1.21,"l":1.19,"c":1.2,"v":1050000},{"d":"1986-08-28","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":2235000},{"d":"1986-08-29","o":1.2,"h":1.23,"l":1.19,"c":1.22,"v":1506000},{"d":"1986-09-02","o":1.22,"h":1.23,"l":1.22,"c":1.23,"v":2175000},{"d":"1986-09-03","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":1320000},{"d":"1986-09-04","o":1.22,"h":1.23,"l":1.21,"c":1.22,"v":1248000},{"d":"1986-09-05","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":3237000},{"d":"1986-09-08","o":1.21,"h":1.21,"l":1.18,"c":1.18,"v":1137000},{"d":"1986-09-09","o":1.18,"h":1.19,"l":1.16,"c":1.17,"v":1632000},{"d":"1986-09-10","o":1.18,"h":1.18,"l":1.12,"c":1.13,"v":2841000},{"d":"1986-09-11","o":1.12,"h":1.12,"l":1.04,"c":1.04,"v":4857000},{"d":"1986-09-12","o":1.03,"h":1.04,"l":0.96,"c":0.98,"v":6756000},{"d":"1986-09-15","o":0.99,"h":1.03,"l":0.98,"c":0.99,"v":3222000},{"d":"1986-09-16","o":1,"h":1,"l":0.93,"c":0.94,"v":5463000},{"d":"1986-09-17","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":3279000},{"d":"1986-09-18","o":0.94,"h":0.96,"l":0.93,"c":0.95,"v":2307000},{"d":"1986-09-19","o":0.95,"h":0.99,"l":0.95,"c":0.97,"v":1479000},{"d":"1986-09-22","o":0.99,"h":1,"l":0.96,"c":0.97,"v":2376000},{"d":"1986-09-23","o":0.97,"h":0.97,"l":0.91,"c":0.92,"v":2457000},{"d":"1986-09-24","o":0.93,"h":0.93,"l":0.91,"c":0.93,"v":5892000},{"d":"1986-09-25","o":0.93,"h":0.93,"l":0.87,"c":0.88,"v":2076000},{"d":"1986-09-26","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":1614000},{"d":"1986-09-29","o":0.88,"h":0.89,"l":0.83,"c":0.85,"v":5358000},{"d":"1986-09-30","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":1815000},{"d":"1986-10-01","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":2595000},{"d":"1986-10-02","o":0.91,"h":0.96,"l":0.91,"c":0.95,"v":2124000},{"d":"1986-10-03","o":0.96,"h":0.98,"l":0.94,"c":0.94,"v":3714000},{"d":"1986-10-06","o":0.94,"h":0.94,"l":0.9,"c":0.93,"v":3156000},{"d":"1986-10-07","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":6948000},{"d":"1986-10-08","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":1311000},{"d":"1986-10-09","o":0.95,"h":0.97,"l":0.93,"c":0.97,"v":1032000},{"d":"1986-10-10","o":0.96,"h":0.98,"l":0.95,"c":0.96,"v":2391000},{"d":"1986-10-13","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":1269000},{"d":"1986-10-14","o":0.96,"h":0.97,"l":0.94,"c":0.95,"v":3474000},{"d":"1986-10-15","o":0.95,"h":0.96,"l":0.94,"c":0.95,"v":2316000},{"d":"1986-10-16","o":0.95,"h":0.95,"l":0.92,"c":0.94,"v":1296000},{"d":"1986-10-17","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":648000},{"d":"1986-10-20","o":0.92,"h":0.92,"l":0.9,"c":0.92,"v":5022000},{"d":"1986-10-21","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":1590000},{"d":"1986-10-22","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":1359000},{"d":"1986-10-23","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":1044000},{"d":"1986-10-24","o":0.94,"h":0.94,"l":0.91,"c":0.92,"v":2037000},{"d":"1986-10-27","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":648000},{"d":"1986-10-28","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":756000},{"d":"1986-10-29","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":2592000},{"d":"1986-10-30","o":0.89,"h":0.9,"l":0.87,"c":0.87,"v":2139000},{"d":"1986-10-31","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":2784000},{"d":"1986-11-03","o":0.86,"h":0.89,"l":0.85,"c":0.85,"v":3429000},{"d":"1986-11-04","o":0.86,"h":0.86,"l":0.83,"c":0.83,"v":3576000},{"d":"1986-11-05","o":0.83,"h":0.83,"l":0.76,"c":0.79,"v":10437000},{"d":"1986-11-06","o":0.81,"h":0.85,"l":0.79,"c":0.85,"v":9762000},{"d":"1986-11-07","o":0.85,"h":0.88,"l":0.85,"c":0.86,"v":5679000},{"d":"1986-11-10","o":0.87,"h":0.88,"l":0.85,"c":0.87,"v":4134000},{"d":"1986-11-11","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":3600000},{"d":"1986-11-12","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":4662000},{"d":"1986-11-13","o":0.88,"h":0.92,"l":0.88,"c":0.91,"v":3480000},{"d":"1986-11-14","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":2169000},{"d":"1986-11-17","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":2136000},{"d":"1986-11-18","o":0.89,"h":0.93,"l":0.88,"c":0.89,"v":5130000},{"d":"1986-11-19","o":0.88,"h":0.88,"l":0.85,"c":0.86,"v":2628000},{"d":"1986-11-20","o":0.87,"h":0.87,"l":0.85,"c":0.87,"v":1749000},{"d":"1986-11-21","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1776000},{"d":"1986-11-24","o":0.87,"h":0.9,"l":0.87,"c":0.88,"v":957000},{"d":"1986-11-25","o":0.87,"h":0.9,"l":0.87,"c":0.89,"v":1020000},{"d":"1986-11-26","o":0.9,"h":0.9,"l":0.88,"c":0.9,"v":930000},{"d":"1986-11-28","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":1479000},{"d":"1986-12-01","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":1158000},{"d":"1986-12-02","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":2547000},{"d":"1986-12-03","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":2553000},{"d":"1986-12-04","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":1443000},{"d":"1986-12-05","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":1281000},{"d":"1986-12-08","o":0.9,"h":0.9,"l":0.87,"c":0.88,"v":2829000},{"d":"1986-12-09","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":2313000},{"d":"1986-12-10","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":2670000},{"d":"1986-12-11","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":3432000},{"d":"1986-12-12","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":1590000},{"d":"1986-12-15","o":0.88,"h":0.88,"l":0.85,"c":0.87,"v":2202000},{"d":"1986-12-16","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":2172000},{"d":"1986-12-17","o":0.88,"h":0.88,"l":0.83,"c":0.84,"v":2790000},{"d":"1986-12-18","o":0.84,"h":0.86,"l":0.82,"c":0.82,"v":2874000},{"d":"1986-12-19","o":0.82,"h":0.84,"l":0.81,"c":0.83,"v":8385000},{"d":"1986-12-22","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":3051000},{"d":"1986-12-23","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":5868000},{"d":"1986-12-24","o":0.81,"h":0.83,"l":0.8,"c":0.83,"v":1095000},{"d":"1986-12-26","o":0.83,"h":0.87,"l":0.82,"c":0.87,"v":1920000},{"d":"1986-12-29","o":0.85,"h":0.9,"l":0.85,"c":0.89,"v":2961000},{"d":"1986-12-30","o":0.89,"h":0.89,"l":0.87,"c":0.88,"v":1413000},{"d":"1986-12-31","o":0.88,"h":0.88,"l":0.85,"c":0.87,"v":1785000},{"d":"1987-01-02","o":0.87,"h":0.9,"l":0.86,"c":0.9,"v":1479000},{"d":"1987-01-05","o":0.91,"h":0.93,"l":0.9,"c":0.93,"v":2457000},{"d":"1987-01-06","o":0.93,"h":0.95,"l":0.92,"c":0.93,"v":3072000},{"d":"1987-01-07","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":2637000},{"d":"1987-01-08","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":4020000},{"d":"1987-01-09","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":909000},{"d":"1987-01-12","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":3291000},{"d":"1987-01-13","o":0.92,"h":0.92,"l":0.89,"c":0.89,"v":2688000},{"d":"1987-01-14","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":3861000},{"d":"1987-01-15","o":0.91,"h":0.95,"l":0.91,"c":0.95,"v":4464000},{"d":"1987-01-16","o":0.94,"h":0.96,"l":0.93,"c":0.95,"v":3390000},{"d":"1987-01-19","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":1644000},{"d":"1987-01-20","o":0.95,"h":0.98,"l":0.95,"c":0.97,"v":4548000},{"d":"1987-01-21","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":2421000},{"d":"1987-01-22","o":0.96,"h":0.97,"l":0.95,"c":0.95,"v":1563000},{"d":"1987-01-23","o":0.96,"h":0.98,"l":0.94,"c":0.95,"v":6681000},{"d":"1987-01-26","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":1851000},{"d":"1987-01-27","o":0.98,"h":1.03,"l":0.98,"c":1.03,"v":4704000},{"d":"1987-01-28","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":2574000},{"d":"1987-01-29","o":1.04,"h":1.1,"l":1.04,"c":1.08,"v":3813000},{"d":"1987-01-30","o":1.08,"h":1.08,"l":1.03,"c":1.05,"v":2778000},{"d":"1987-02-02","o":1.05,"h":1.09,"l":1.04,"c":1.08,"v":3267000},{"d":"1987-02-03","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":1789500},{"d":"1987-02-04","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":2217000},{"d":"1987-02-05","o":1.07,"h":1.08,"l":1.02,"c":1.05,"v":2460000},{"d":"1987-02-06","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":2278500},{"d":"1987-02-09","o":1.04,"h":1.07,"l":1.04,"c":1.04,"v":1546500},{"d":"1987-02-10","o":1.05,"h":1.06,"l":1.02,"c":1.04,"v":1713000},{"d":"1987-02-11","o":1.05,"h":1.09,"l":1.04,"c":1.08,"v":2457000},{"d":"1987-02-12","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":1509000},{"d":"1987-02-13","o":1.1,"h":1.1,"l":1.06,"c":1.07,"v":1542000},{"d":"1987-02-17","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":2737500},{"d":"1987-02-18","o":1.04,"h":1.07,"l":1.04,"c":1.07,"v":2143500},{"d":"1987-02-19","o":1.07,"h":1.08,"l":1.06,"c":1.06,"v":4665000},{"d":"1987-02-20","o":1.06,"h":1.07,"l":1.05,"c":1.06,"v":2265000},{"d":"1987-02-23","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":1117500},{"d":"1987-02-24","o":1.04,"h":1.05,"l":1.02,"c":1.02,"v":1299000},{"d":"1987-02-25","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":1443000},{"d":"1987-02-26","o":1.02,"h":1.02,"l":0.99,"c":1.01,"v":3343500},{"d":"1987-02-27","o":0.99,"h":0.99,"l":0.93,"c":0.94,"v":3871500},{"d":"1987-03-02","o":0.93,"h":0.97,"l":0.93,"c":0.97,"v":3982500},{"d":"1987-03-03","o":0.97,"h":0.97,"l":0.95,"c":0.97,"v":1435500},{"d":"1987-03-04","o":0.97,"h":0.98,"l":0.88,"c":0.9,"v":6790500},{"d":"1987-03-05","o":0.88,"h":0.97,"l":0.84,"c":0.94,"v":10342500},{"d":"1987-03-06","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":2062500},{"d":"1987-03-09","o":0.93,"h":0.94,"l":0.91,"c":0.92,"v":1032000},{"d":"1987-03-10","o":0.9,"h":0.93,"l":0.89,"c":0.93,"v":2410500},{"d":"1987-03-11","o":0.93,"h":0.94,"l":0.88,"c":0.94,"v":2512500},{"d":"1987-03-12","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":2320500},{"d":"1987-03-13","o":0.98,"h":0.99,"l":0.97,"c":0.98,"v":2085000},{"d":"1987-03-16","o":0.98,"h":0.98,"l":0.93,"c":0.95,"v":2077500},{"d":"1987-03-17","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":1305000},{"d":"1987-03-18","o":0.97,"h":0.97,"l":0.94,"c":0.95,"v":1554000},{"d":"1987-03-19","o":0.96,"h":0.96,"l":0.89,"c":0.9,"v":2940000},{"d":"1987-03-20","o":0.9,"h":0.93,"l":0.89,"c":0.93,"v":3036000},{"d":"1987-03-23","o":0.91,"h":0.92,"l":0.86,"c":0.88,"v":4237500},{"d":"1987-03-24","o":0.88,"h":0.88,"l":0.84,"c":0.87,"v":5865000},{"d":"1987-03-25","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":3489000},{"d":"1987-03-26","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":2361000},{"d":"1987-03-27","o":0.87,"h":0.88,"l":0.85,"c":0.87,"v":3049500},{"d":"1987-03-30","o":0.85,"h":0.86,"l":0.83,"c":0.84,"v":3019500},{"d":"1987-03-31","o":0.84,"h":0.88,"l":0.84,"c":0.86,"v":1315500},{"d":"1987-04-01","o":0.85,"h":0.88,"l":0.84,"c":0.88,"v":1113000},{"d":"1987-04-02","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":4761000},{"d":"1987-04-03","o":0.87,"h":0.89,"l":0.87,"c":0.88,"v":1191000},{"d":"1987-04-06","o":0.89,"h":0.92,"l":0.88,"c":0.89,"v":1740000},{"d":"1987-04-07","o":0.88,"h":0.9,"l":0.87,"c":0.89,"v":2335500},{"d":"1987-04-08","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":1669500},{"d":"1987-04-09","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":3094500},{"d":"1987-04-10","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":1191000},{"d":"1987-04-13","o":0.9,"h":0.9,"l":0.86,"c":0.87,"v":1539000},{"d":"1987-04-14","o":0.85,"h":0.87,"l":0.79,"c":0.81,"v":3873000},{"d":"1987-04-15","o":0.82,"h":0.86,"l":0.82,"c":0.85,"v":1513500},{"d":"1987-04-16","o":0.84,"h":0.88,"l":0.84,"c":0.86,"v":1284000},{"d":"1987-04-20","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":1402500},{"d":"1987-04-21","o":0.87,"h":0.87,"l":0.85,"c":0.87,"v":972000},{"d":"1987-04-22","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":1822500},{"d":"1987-04-23","o":0.84,"h":0.85,"l":0.8,"c":0.82,"v":2413500},{"d":"1987-04-24","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":1612500},{"d":"1987-04-27","o":0.8,"h":0.85,"l":0.8,"c":0.82,"v":1701000},{"d":"1987-04-28","o":0.82,"h":0.84,"l":0.82,"c":0.84,"v":840000},{"d":"1987-04-29","o":0.84,"h":0.86,"l":0.83,"c":0.84,"v":577500},{"d":"1987-04-30","o":0.83,"h":0.84,"l":0.81,"c":0.81,"v":3124500},{"d":"1987-05-01","o":0.8,"h":0.82,"l":0.8,"c":0.8,"v":1206000},{"d":"1987-05-04","o":0.81,"h":0.82,"l":0.8,"c":0.81,"v":1846500},{"d":"1987-05-05","o":0.82,"h":0.82,"l":0.78,"c":0.81,"v":2899500},{"d":"1987-05-06","o":0.8,"h":0.8,"l":0.73,"c":0.76,"v":4623000},{"d":"1987-05-07","o":0.77,"h":0.77,"l":0.75,"c":0.76,"v":3832500},{"d":"1987-05-08","o":0.76,"h":0.77,"l":0.74,"c":0.76,"v":1518000},{"d":"1987-05-11","o":0.76,"h":0.77,"l":0.73,"c":0.76,"v":7465500},{"d":"1987-05-12","o":0.75,"h":0.76,"l":0.73,"c":0.73,"v":2443500},{"d":"1987-05-13","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":2140500},{"d":"1987-05-14","o":0.73,"h":0.74,"l":0.71,"c":0.73,"v":1462500},{"d":"1987-05-15","o":0.73,"h":0.73,"l":0.67,"c":0.69,"v":5755500},{"d":"1987-05-18","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":4318500},{"d":"1987-05-19","o":0.71,"h":0.71,"l":0.67,"c":0.68,"v":4651500},{"d":"1987-05-20","o":0.68,"h":0.7,"l":0.67,"c":0.68,"v":3355500},{"d":"1987-05-21","o":0.7,"h":0.73,"l":0.69,"c":0.69,"v":3210000},{"d":"1987-05-22","o":0.71,"h":0.73,"l":0.7,"c":0.72,"v":2011500},{"d":"1987-05-26","o":0.73,"h":0.77,"l":0.7,"c":0.77,"v":3849000},{"d":"1987-05-27","o":0.79,"h":0.84,"l":0.78,"c":0.78,"v":6661500},{"d":"1987-05-28","o":0.79,"h":0.8,"l":0.77,"c":0.78,"v":1671000},{"d":"1987-05-29","o":0.8,"h":0.81,"l":0.78,"c":0.8,"v":2241000},{"d":"1987-06-01","o":0.8,"h":0.83,"l":0.8,"c":0.82,"v":4608000},{"d":"1987-06-02","o":0.83,"h":0.84,"l":0.79,"c":0.82,"v":3612000},{"d":"1987-06-03","o":0.82,"h":0.82,"l":0.79,"c":0.8,"v":2095500},{"d":"1987-06-04","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":1195500},{"d":"1987-06-05","o":0.78,"h":0.79,"l":0.77,"c":0.78,"v":1563000},{"d":"1987-06-08","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":1138500},{"d":"1987-06-09","o":0.8,"h":0.8,"l":0.78,"c":0.8,"v":1722000},{"d":"1987-06-10","o":0.8,"h":0.82,"l":0.77,"c":0.78,"v":4344000},{"d":"1987-06-11","o":0.8,"h":0.86,"l":0.79,"c":0.86,"v":6502500},{"d":"1987-06-12","o":0.87,"h":0.93,"l":0.86,"c":0.92,"v":10231500},{"d":"1987-06-15","o":0.94,"h":0.95,"l":0.91,"c":0.92,"v":5209500},{"d":"1987-06-16","o":0.92,"h":0.92,"l":0.88,"c":0.89,"v":3202500},{"d":"1987-06-17","o":0.88,"h":0.93,"l":0.88,"c":0.93,"v":2911500},{"d":"1987-06-18","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":4453500},{"d":"1987-06-19","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":2980500},{"d":"1987-06-22","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":2865000},{"d":"1987-06-23","o":0.93,"h":0.93,"l":0.88,"c":0.9,"v":6196500},{"d":"1987-06-24","o":0.89,"h":0.9,"l":0.87,"c":0.9,"v":2541000},{"d":"1987-06-25","o":0.9,"h":0.9,"l":0.87,"c":0.89,"v":4270500},{"d":"1987-06-26","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":1186500},{"d":"1987-06-29","o":0.88,"h":0.89,"l":0.86,"c":0.88,"v":5535000},{"d":"1987-06-30","o":0.88,"h":0.88,"l":0.85,"c":0.87,"v":1599000},{"d":"1987-07-01","o":0.87,"h":0.87,"l":0.83,"c":0.86,"v":2286000},{"d":"1987-07-02","o":0.87,"h":0.89,"l":0.87,"c":0.87,"v":2025000},{"d":"1987-07-06","o":0.88,"h":0.88,"l":0.84,"c":0.85,"v":1276500},{"d":"1987-07-07","o":0.86,"h":0.86,"l":0.83,"c":0.84,"v":1354500},{"d":"1987-07-08","o":0.84,"h":0.87,"l":0.82,"c":0.87,"v":2782500},{"d":"1987-07-09","o":0.86,"h":0.87,"l":0.8,"c":0.84,"v":1632000},{"d":"1987-07-10","o":0.85,"h":0.86,"l":0.82,"c":0.84,"v":2583000},{"d":"1987-07-13","o":0.85,"h":0.88,"l":0.85,"c":0.86,"v":2190000},{"d":"1987-07-14","o":0.87,"h":0.87,"l":0.82,"c":0.85,"v":5797500},{"d":"1987-07-15","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":1287000},{"d":"1987-07-16","o":0.83,"h":0.85,"l":0.82,"c":0.84,"v":8091000},{"d":"1987-07-17","o":0.84,"h":0.85,"l":0.82,"c":0.83,"v":2163000},{"d":"1987-07-20","o":0.83,"h":0.85,"l":0.82,"c":0.83,"v":1443000},{"d":"1987-07-21","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":1426500},{"d":"1987-07-22","o":0.84,"h":0.85,"l":0.82,"c":0.83,"v":1582500},{"d":"1987-07-23","o":0.84,"h":0.85,"l":0.82,"c":0.82,"v":5182500},{"d":"1987-07-24","o":0.82,"h":0.82,"l":0.79,"c":0.82,"v":4116000},{"d":"1987-07-27","o":0.82,"h":0.82,"l":0.8,"c":0.81,"v":1825500},{"d":"1987-07-28","o":0.81,"h":0.82,"l":0.8,"c":0.82,"v":5116500},{"d":"1987-07-29","o":0.82,"h":0.89,"l":0.82,"c":0.88,"v":5601000},{"d":"1987-07-30","o":0.92,"h":0.95,"l":0.92,"c":0.94,"v":9823500},{"d":"1987-07-31","o":0.95,"h":0.95,"l":0.91,"c":0.93,"v":5163000},{"d":"1987-08-03","o":0.93,"h":0.93,"l":0.9,"c":0.91,"v":4687500},{"d":"1987-08-04","o":0.93,"h":0.93,"l":0.91,"c":0.93,"v":4792500},{"d":"1987-08-05","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":4854000},{"d":"1987-08-06","o":0.95,"h":1.01,"l":0.95,"c":1,"v":10722000},{"d":"1987-08-07","o":0.99,"h":1.01,"l":0.98,"c":1,"v":6036000},{"d":"1987-08-10","o":1,"h":1,"l":0.98,"c":1,"v":2941500},{"d":"1987-08-11","o":1,"h":1.02,"l":0.98,"c":1,"v":3703500},{"d":"1987-08-12","o":1,"h":1.03,"l":0.99,"c":1.01,"v":6483000},{"d":"1987-08-13","o":1.01,"h":1.09,"l":1.01,"c":1.08,"v":12213000},{"d":"1987-08-14","o":1.08,"h":1.1,"l":1.08,"c":1.08,"v":3816000},{"d":"1987-08-17","o":1.07,"h":1.08,"l":1.05,"c":1.07,"v":3162000},{"d":"1987-08-18","o":1.05,"h":1.06,"l":0.98,"c":1.02,"v":3840000},{"d":"1987-08-19","o":1.04,"h":1.06,"l":1.03,"c":1.05,"v":3835500},{"d":"1987-08-20","o":1.08,"h":1.08,"l":0.94,"c":1.07,"v":3847500},{"d":"1987-08-21","o":1.08,"h":1.08,"l":1.06,"c":1.07,"v":2428500},{"d":"1987-08-24","o":1.08,"h":1.17,"l":1.07,"c":1.15,"v":9567000},{"d":"1987-08-25","o":1.13,"h":1.19,"l":1.13,"c":1.19,"v":7473000},{"d":"1987-08-26","o":1.21,"h":1.23,"l":1.19,"c":1.21,"v":8946000},{"d":"1987-08-27","o":1.21,"h":1.21,"l":1.16,"c":1.17,"v":5851500},{"d":"1987-08-28","o":1.17,"h":1.17,"l":1.12,"c":1.14,"v":3588000},{"d":"1987-08-31","o":1.16,"h":1.17,"l":1.14,"c":1.17,"v":2370000},{"d":"1987-09-01","o":1.17,"h":1.17,"l":1.12,"c":1.13,"v":1959000},{"d":"1987-09-02","o":1.13,"h":1.13,"l":1.08,"c":1.11,"v":3909000},{"d":"1987-09-03","o":1.12,"h":1.13,"l":1.1,"c":1.12,"v":2308500},{"d":"1987-09-04","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":1267500},{"d":"1987-09-08","o":1.07,"h":1.08,"l":1.03,"c":1.05,"v":3934500},{"d":"1987-09-09","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":1633500},{"d":"1987-09-10","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":8805000},{"d":"1987-09-11","o":1.11,"h":1.17,"l":1.11,"c":1.16,"v":2850000},{"d":"1987-09-14","o":1.16,"h":1.17,"l":1.12,"c":1.15,"v":2554500},{"d":"1987-09-15","o":1.13,"h":1.16,"l":1.12,"c":1.13,"v":1266000},{"d":"1987-09-16","o":1.14,"h":1.14,"l":1.09,"c":1.14,"v":1485000},{"d":"1987-09-17","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":1321500},{"d":"1987-09-18","o":1.14,"h":1.14,"l":1.1,"c":1.1,"v":1440000},{"d":"1987-09-21","o":1.1,"h":1.12,"l":1.07,"c":1.1,"v":2002500},{"d":"1987-09-22","o":1.09,"h":1.13,"l":1.08,"c":1.13,"v":2022000},{"d":"1987-09-23","o":1.13,"h":1.17,"l":1.11,"c":1.12,"v":2179500},{"d":"1987-09-24","o":1.12,"h":1.13,"l":1.11,"c":1.12,"v":984000},{"d":"1987-09-25","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":1147500},{"d":"1987-09-28","o":1.13,"h":1.13,"l":1.08,"c":1.08,"v":1597500},{"d":"1987-09-29","o":1.09,"h":1.12,"l":1.08,"c":1.1,"v":2112000},{"d":"1987-09-30","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":975000},{"d":"1987-10-01","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":783000},{"d":"1987-10-02","o":1.12,"h":1.13,"l":1.1,"c":1.13,"v":1828500},{"d":"1987-10-05","o":1.13,"h":1.14,"l":1.11,"c":1.11,"v":2169000},{"d":"1987-10-06","o":1.12,"h":1.12,"l":1.09,"c":1.09,"v":2349000},{"d":"1987-10-07","o":1.1,"h":1.1,"l":1.08,"c":1.09,"v":1495500},{"d":"1987-10-08","o":1.1,"h":1.11,"l":1.09,"c":1.1,"v":970500},{"d":"1987-10-09","o":1.12,"h":1.16,"l":1.09,"c":1.14,"v":1879500},{"d":"1987-10-12","o":1.14,"h":1.15,"l":1.1,"c":1.1,"v":2226000},{"d":"1987-10-13","o":1.12,"h":1.12,"l":1.1,"c":1.11,"v":3483000},{"d":"1987-10-14","o":1.11,"h":1.11,"l":1.08,"c":1.09,"v":1936500},{"d":"1987-10-15","o":1.08,"h":1.11,"l":1.07,"c":1.08,"v":1932000},{"d":"1987-10-16","o":1.08,"h":1.08,"l":1.01,"c":1.02,"v":6042000},{"d":"1987-10-19","o":0.97,"h":0.97,"l":0.82,"c":0.86,"v":14647500},{"d":"1987-10-20","o":0.8,"h":0.86,"l":0.66,"c":0.75,"v":10362000},{"d":"1987-10-21","o":0.88,"h":0.93,"l":0.83,"c":0.87,"v":8965500},{"d":"1987-10-22","o":0.86,"h":0.86,"l":0.8,"c":0.82,"v":6397500},{"d":"1987-10-23","o":0.8,"h":0.84,"l":0.78,"c":0.83,"v":2584500},{"d":"1987-10-26","o":0.7,"h":0.73,"l":0.7,"c":0.7,"v":4998000},{"d":"1987-10-27","o":0.74,"h":0.77,"l":0.72,"c":0.75,"v":2739000},{"d":"1987-10-28","o":0.73,"h":0.8,"l":0.7,"c":0.8,"v":2838000},{"d":"1987-10-29","o":0.79,"h":0.86,"l":0.77,"c":0.86,"v":2440500},{"d":"1987-10-30","o":0.88,"h":0.9,"l":0.81,"c":0.88,"v":3646500},{"d":"1987-11-02","o":0.87,"h":0.88,"l":0.84,"c":0.87,"v":1951500},{"d":"1987-11-03","o":0.86,"h":0.87,"l":0.82,"c":0.85,"v":2499000},{"d":"1987-11-04","o":0.82,"h":0.88,"l":0.82,"c":0.87,"v":1689000},{"d":"1987-11-05","o":0.87,"h":0.88,"l":0.85,"c":0.86,"v":1869000},{"d":"1987-11-06","o":0.86,"h":0.88,"l":0.85,"c":0.85,"v":1516500},{"d":"1987-11-09","o":0.82,"h":0.82,"l":0.79,"c":0.8,"v":1776000},{"d":"1987-11-10","o":0.79,"h":0.79,"l":0.74,"c":0.75,"v":2164500},{"d":"1987-11-11","o":0.77,"h":0.82,"l":0.77,"c":0.81,"v":1447500},{"d":"1987-11-12","o":0.82,"h":0.85,"l":0.82,"c":0.84,"v":1408500},{"d":"1987-11-13","o":0.85,"h":0.87,"l":0.82,"c":0.85,"v":1776000},{"d":"1987-11-16","o":0.87,"h":0.87,"l":0.81,"c":0.82,"v":1188000},{"d":"1987-11-17","o":0.82,"h":0.82,"l":0.8,"c":0.82,"v":2334000},{"d":"1987-11-18","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":3060000},{"d":"1987-11-19","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":1978500},{"d":"1987-11-20","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":1504500},{"d":"1987-11-23","o":0.87,"h":0.91,"l":0.86,"c":0.91,"v":2413500},{"d":"1987-11-24","o":0.93,"h":0.95,"l":0.93,"c":0.93,"v":3670500},{"d":"1987-11-25","o":0.94,"h":0.96,"l":0.93,"c":0.94,"v":2088000},{"d":"1987-11-27","o":0.95,"h":0.96,"l":0.93,"c":0.94,"v":1047000},{"d":"1987-11-30","o":0.93,"h":0.93,"l":0.85,"c":0.9,"v":3481500},{"d":"1987-12-01","o":0.95,"h":0.98,"l":0.93,"c":0.98,"v":3823500},{"d":"1987-12-02","o":1,"h":1.06,"l":0.98,"c":1.05,"v":6351000},{"d":"1987-12-03","o":1.06,"h":1.06,"l":0.98,"c":1.03,"v":6471000},{"d":"1987-12-04","o":1,"h":1.01,"l":0.94,"c":0.98,"v":7195500},{"d":"1987-12-07","o":0.99,"h":1.01,"l":0.97,"c":1.01,"v":5694000},{"d":"1987-12-08","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":2656500},{"d":"1987-12-09","o":0.99,"h":1,"l":0.98,"c":0.98,"v":1228500},{"d":"1987-12-10","o":0.95,"h":0.98,"l":0.93,"c":0.96,"v":1450500},{"d":"1987-12-11","o":0.97,"h":0.97,"l":0.94,"c":0.95,"v":1536000},{"d":"1987-12-14","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":795000},{"d":"1987-12-15","o":0.97,"h":0.98,"l":0.95,"c":0.97,"v":4327500},{"d":"1987-12-16","o":0.97,"h":1,"l":0.96,"c":1,"v":1432500},{"d":"1987-12-17","o":1,"h":1.01,"l":0.98,"c":0.99,"v":2560500},{"d":"1987-12-18","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":805500},{"d":"1987-12-21","o":0.98,"h":1,"l":0.95,"c":0.99,"v":1722000},{"d":"1987-12-22","o":0.99,"h":1,"l":0.96,"c":0.98,"v":2437500},{"d":"1987-12-23","o":0.98,"h":0.99,"l":0.93,"c":0.97,"v":2017500},{"d":"1987-12-24","o":0.96,"h":0.97,"l":0.93,"c":0.93,"v":1819500},{"d":"1987-12-28","o":0.92,"h":0.95,"l":0.88,"c":0.95,"v":3015000},{"d":"1987-12-29","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":697500},{"d":"1987-12-30","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":1297500},{"d":"1987-12-31","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":1398000},{"d":"1988-01-04","o":0.94,"h":0.98,"l":0.94,"c":0.95,"v":864000},{"d":"1988-01-05","o":0.97,"h":0.98,"l":0.96,"c":0.97,"v":1777500},{"d":"1988-01-06","o":0.95,"h":0.97,"l":0.93,"c":0.96,"v":1393500},{"d":"1988-01-07","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":925500},{"d":"1988-01-08","o":0.94,"h":0.96,"l":0.88,"c":0.93,"v":1279500},{"d":"1988-01-11","o":0.9,"h":0.92,"l":0.88,"c":0.92,"v":1269000},{"d":"1988-01-12","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":748500},{"d":"1988-01-13","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":532500},{"d":"1988-01-14","o":0.9,"h":0.93,"l":0.88,"c":0.89,"v":1413000},{"d":"1988-01-15","o":0.92,"h":0.94,"l":0.92,"c":0.92,"v":1105500},{"d":"1988-01-18","o":0.9,"h":0.92,"l":0.89,"c":0.91,"v":633000},{"d":"1988-01-19","o":0.89,"h":0.92,"l":0.89,"c":0.9,"v":561000},{"d":"1988-01-20","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":667500},{"d":"1988-01-21","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":480000},{"d":"1988-01-22","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":798000},{"d":"1988-01-25","o":0.91,"h":0.92,"l":0.89,"c":0.91,"v":796500},{"d":"1988-01-26","o":0.9,"h":0.92,"l":0.9,"c":0.91,"v":715500},{"d":"1988-01-27","o":0.9,"h":0.93,"l":0.9,"c":0.92,"v":1176000},{"d":"1988-01-28","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":607500},{"d":"1988-01-29","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":1249500},{"d":"1988-02-01","o":0.94,"h":0.96,"l":0.93,"c":0.93,"v":1231500},{"d":"1988-02-02","o":0.92,"h":0.92,"l":0.9,"c":0.92,"v":582000},{"d":"1988-02-03","o":0.91,"h":0.93,"l":0.88,"c":0.88,"v":1032000},{"d":"1988-02-04","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":1029000},{"d":"1988-02-05","o":0.9,"h":0.92,"l":0.9,"c":0.92,"v":738000},{"d":"1988-02-08","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":442500},{"d":"1988-02-09","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":1186500},{"d":"1988-02-10","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":943500},{"d":"1988-02-11","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":1047000},{"d":"1988-02-12","o":0.92,"h":0.93,"l":0.91,"c":0.91,"v":798000},{"d":"1988-02-16","o":0.92,"h":0.93,"l":0.91,"c":0.91,"v":808500},{"d":"1988-02-17","o":0.91,"h":0.93,"l":0.88,"c":0.88,"v":1372500},{"d":"1988-02-18","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":1161000},{"d":"1988-02-19","o":0.9,"h":0.92,"l":0.89,"c":0.92,"v":1093500},{"d":"1988-02-22","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":2979000},{"d":"1988-02-23","o":0.94,"h":0.95,"l":0.92,"c":0.93,"v":1668000},{"d":"1988-02-24","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":2304000},{"d":"1988-02-25","o":0.92,"h":0.94,"l":0.9,"c":0.93,"v":4752000},{"d":"1988-02-26","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":1525500},{"d":"1988-02-29","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":1531500},{"d":"1988-03-01","o":0.95,"h":0.95,"l":0.93,"c":0.94,"v":4654500},{"d":"1988-03-02","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":1234500},{"d":"1988-03-03","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":1474500},{"d":"1988-03-04","o":0.93,"h":0.97,"l":0.93,"c":0.97,"v":1939500},{"d":"1988-03-07","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":1060500},{"d":"1988-03-08","o":0.96,"h":0.99,"l":0.95,"c":0.98,"v":2017500},{"d":"1988-03-09","o":0.99,"h":1.02,"l":0.94,"c":1.02,"v":4254000},{"d":"1988-03-10","o":1.02,"h":1.03,"l":0.97,"c":0.98,"v":2745000},{"d":"1988-03-11","o":0.98,"h":0.99,"l":0.97,"c":0.99,"v":988500},{"d":"1988-03-14","o":0.99,"h":1.02,"l":0.99,"c":1.01,"v":1663500},{"d":"1988-03-15","o":1.03,"h":1.03,"l":1,"c":1,"v":2785500},{"d":"1988-03-16","o":0.99,"h":1.01,"l":0.98,"c":1.01,"v":985500},{"d":"1988-03-17","o":1.01,"h":1.03,"l":1,"c":1.02,"v":3814500},{"d":"1988-03-18","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":3640500},{"d":"1988-03-21","o":1.05,"h":1.08,"l":1.03,"c":1.08,"v":6312000},{"d":"1988-03-22","o":1.07,"h":1.08,"l":1.06,"c":1.08,"v":2254500},{"d":"1988-03-23","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":2616000},{"d":"1988-03-24","o":1.07,"h":1.08,"l":1.02,"c":1.03,"v":2161500},{"d":"1988-03-25","o":1.05,"h":1.05,"l":1,"c":1,"v":1336500},{"d":"1988-03-28","o":1,"h":1.07,"l":0.96,"c":1.05,"v":2311500},{"d":"1988-03-29","o":1.07,"h":1.1,"l":1.06,"c":1.1,"v":4671000},{"d":"1988-03-30","o":1.11,"h":1.13,"l":1.09,"c":1.09,"v":5475000},{"d":"1988-03-31","o":1.07,"h":1.09,"l":1.05,"c":1.08,"v":1629000},{"d":"1988-04-04","o":1.07,"h":1.08,"l":1.06,"c":1.07,"v":1393500},{"d":"1988-04-05","o":1.07,"h":1.09,"l":1.06,"c":1.08,"v":1027500},{"d":"1988-04-06","o":1.08,"h":1.1,"l":1.07,"c":1.07,"v":1401000},{"d":"1988-04-07","o":1.07,"h":1.11,"l":1.07,"c":1.08,"v":2460000},{"d":"1988-04-08","o":1.07,"h":1.09,"l":1.07,"c":1.08,"v":1216500},{"d":"1988-04-11","o":1.08,"h":1.09,"l":1.08,"c":1.08,"v":690000},{"d":"1988-04-12","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":709500},{"d":"1988-04-13","o":1.07,"h":1.08,"l":1.05,"c":1.07,"v":2133000},{"d":"1988-04-14","o":1.04,"h":1.05,"l":1.01,"c":1.02,"v":1864500},{"d":"1988-04-15","o":1,"h":1.05,"l":0.99,"c":1.05,"v":2922000},{"d":"1988-04-18","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":1447500},{"d":"1988-04-19","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":1392000},{"d":"1988-04-20","o":0.99,"h":1.02,"l":0.99,"c":1.02,"v":2394000},{"d":"1988-04-21","o":1.02,"h":1.03,"l":1,"c":1.02,"v":1258500},{"d":"1988-04-22","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":1443000},{"d":"1988-04-25","o":1.02,"h":1.04,"l":1.01,"c":1.04,"v":823500},{"d":"1988-04-26","o":1.02,"h":1.05,"l":1.02,"c":1.03,"v":1051500},{"d":"1988-04-27","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":423000},{"d":"1988-04-28","o":1,"h":1.02,"l":1,"c":1,"v":691500},{"d":"1988-04-29","o":1.01,"h":1.02,"l":1,"c":1.01,"v":939000},{"d":"1988-05-02","o":1.01,"h":1.01,"l":0.98,"c":0.99,"v":903000},{"d":"1988-05-03","o":0.98,"h":1,"l":0.98,"c":0.99,"v":1206000},{"d":"1988-05-04","o":1,"h":1,"l":0.97,"c":0.97,"v":1899000},{"d":"1988-05-05","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":1690500},{"d":"1988-05-06","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":552000},{"d":"1988-05-09","o":0.96,"h":0.98,"l":0.92,"c":0.93,"v":1936500},{"d":"1988-05-10","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":966000},{"d":"1988-05-11","o":0.93,"h":0.93,"l":0.89,"c":0.9,"v":3487500},{"d":"1988-05-12","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":1287000},{"d":"1988-05-13","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":499500},{"d":"1988-05-16","o":0.94,"h":0.95,"l":0.93,"c":0.95,"v":394500},{"d":"1988-05-17","o":0.95,"h":0.95,"l":0.91,"c":0.91,"v":838500},{"d":"1988-05-18","o":0.92,"h":0.93,"l":0.91,"c":0.93,"v":844500},{"d":"1988-05-19","o":0.93,"h":0.94,"l":0.91,"c":0.93,"v":705000},{"d":"1988-05-20","o":0.92,"h":0.97,"l":0.92,"c":0.97,"v":738000},{"d":"1988-05-23","o":0.96,"h":0.96,"l":0.92,"c":0.93,"v":546000},{"d":"1988-05-24","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":493500},{"d":"1988-05-25","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":928500},{"d":"1988-05-26","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":1002000},{"d":"1988-05-27","o":0.93,"h":0.94,"l":0.92,"c":0.92,"v":553500},{"d":"1988-05-31","o":0.92,"h":0.93,"l":0.91,"c":0.93,"v":1113000},{"d":"1988-06-01","o":0.96,"h":0.98,"l":0.95,"c":0.98,"v":1236000},{"d":"1988-06-02","o":0.98,"h":0.98,"l":0.93,"c":0.95,"v":1164000},{"d":"1988-06-03","o":0.96,"h":0.96,"l":0.94,"c":0.96,"v":613500},{"d":"1988-06-06","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":753000},{"d":"1988-06-07","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":1795500},{"d":"1988-06-08","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":2020500},{"d":"1988-06-09","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":1680000},{"d":"1988-06-10","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":877500},{"d":"1988-06-13","o":0.93,"h":0.93,"l":0.88,"c":0.93,"v":786000},{"d":"1988-06-14","o":0.93,"h":0.96,"l":0.93,"c":0.94,"v":1726500},{"d":"1988-06-15","o":0.94,"h":0.95,"l":0.93,"c":0.94,"v":3666000},{"d":"1988-06-16","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":1495500},{"d":"1988-06-17","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":937500},{"d":"1988-06-20","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":853500},{"d":"1988-06-21","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":3316500},{"d":"1988-06-22","o":0.93,"h":0.96,"l":0.93,"c":0.93,"v":3088500},{"d":"1988-06-23","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":826500},{"d":"1988-06-24","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":759000},{"d":"1988-06-27","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":2938500},{"d":"1988-06-28","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":3372000},{"d":"1988-06-29","o":0.88,"h":0.89,"l":0.87,"c":0.89,"v":2556000},{"d":"1988-06-30","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":2554500},{"d":"1988-07-01","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":708000},{"d":"1988-07-05","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":3112500},{"d":"1988-07-06","o":0.87,"h":0.88,"l":0.85,"c":0.85,"v":2944500},{"d":"1988-07-07","o":0.85,"h":0.87,"l":0.84,"c":0.85,"v":3240000},{"d":"1988-07-08","o":0.85,"h":0.86,"l":0.84,"c":0.84,"v":1180500},{"d":"1988-07-11","o":0.85,"h":0.88,"l":0.84,"c":0.88,"v":1213500},{"d":"1988-07-12","o":0.88,"h":0.88,"l":0.86,"c":0.88,"v":1087500},{"d":"1988-07-13","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":775500},{"d":"1988-07-14","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":570000},{"d":"1988-07-15","o":0.88,"h":0.89,"l":0.86,"c":0.86,"v":526500},{"d":"1988-07-18","o":0.86,"h":0.87,"l":0.85,"c":0.86,"v":802500},{"d":"1988-07-19","o":0.86,"h":0.87,"l":0.82,"c":0.83,"v":3877500},{"d":"1988-07-20","o":0.83,"h":0.85,"l":0.82,"c":0.85,"v":2133000},{"d":"1988-07-21","o":0.84,"h":0.86,"l":0.83,"c":0.86,"v":1746000},{"d":"1988-07-22","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":585000},{"d":"1988-07-25","o":0.85,"h":0.86,"l":0.84,"c":0.85,"v":1063500},{"d":"1988-07-26","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":1534500},{"d":"1988-07-27","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":1318500},{"d":"1988-07-28","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":6999000},{"d":"1988-07-29","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1360500},{"d":"1988-08-01","o":0.88,"h":0.91,"l":0.88,"c":0.9,"v":3259500},{"d":"1988-08-02","o":0.9,"h":0.91,"l":0.88,"c":0.9,"v":2475000},{"d":"1988-08-03","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":1069500},{"d":"1988-08-04","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":1495500},{"d":"1988-08-05","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":778500},{"d":"1988-08-08","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":1186500},{"d":"1988-08-09","o":0.87,"h":0.87,"l":0.84,"c":0.85,"v":2569500},{"d":"1988-08-10","o":0.84,"h":0.85,"l":0.82,"c":0.83,"v":2593500},{"d":"1988-08-11","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":2880000},{"d":"1988-08-12","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":742500},{"d":"1988-08-15","o":0.82,"h":0.82,"l":0.79,"c":0.81,"v":2860500},{"d":"1988-08-16","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":1582500},{"d":"1988-08-17","o":0.83,"h":0.85,"l":0.82,"c":0.83,"v":16045500},{"d":"1988-08-18","o":0.84,"h":0.86,"l":0.83,"c":0.85,"v":751500},{"d":"1988-08-19","o":0.85,"h":0.87,"l":0.85,"c":0.85,"v":1945500},{"d":"1988-08-22","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":1299000},{"d":"1988-08-23","o":0.83,"h":0.83,"l":0.8,"c":0.8,"v":1057500},{"d":"1988-08-24","o":0.8,"h":0.82,"l":0.8,"c":0.81,"v":1216500},{"d":"1988-08-25","o":0.82,"h":0.82,"l":0.79,"c":0.8,"v":1191000},{"d":"1988-08-26","o":0.8,"h":0.8,"l":0.79,"c":0.8,"v":1071000},{"d":"1988-08-29","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":730500},{"d":"1988-08-30","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":757500},{"d":"1988-08-31","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":1335000},{"d":"1988-09-01","o":0.78,"h":0.79,"l":0.77,"c":0.77,"v":2251500},{"d":"1988-09-02","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":1194000},{"d":"1988-09-06","o":0.8,"h":0.82,"l":0.79,"c":0.82,"v":1044000},{"d":"1988-09-07","o":0.82,"h":0.85,"l":0.82,"c":0.83,"v":2695500},{"d":"1988-09-08","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":1671000},{"d":"1988-09-09","o":0.82,"h":0.84,"l":0.81,"c":0.84,"v":874500},{"d":"1988-09-12","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":1392000},{"d":"1988-09-13","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":543000},{"d":"1988-09-14","o":0.83,"h":0.86,"l":0.83,"c":0.86,"v":1743000},{"d":"1988-09-15","o":0.85,"h":0.87,"l":0.85,"c":0.86,"v":1164000},{"d":"1988-09-16","o":0.86,"h":0.88,"l":0.85,"c":0.87,"v":1555500},{"d":"1988-09-19","o":0.87,"h":0.87,"l":0.85,"c":0.86,"v":525000},{"d":"1988-09-20","o":0.85,"h":0.89,"l":0.85,"c":0.87,"v":826500},{"d":"1988-09-21","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":904500},{"d":"1988-09-22","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":1414500},{"d":"1988-09-23","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":777000},{"d":"1988-09-26","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":429000},{"d":"1988-09-27","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":289500},{"d":"1988-09-28","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":295500},{"d":"1988-09-29","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":1492500},{"d":"1988-09-30","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":846000},{"d":"1988-10-03","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":1209000},{"d":"1988-10-04","o":0.89,"h":0.91,"l":0.88,"c":0.91,"v":2625000},{"d":"1988-10-05","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":1414500},{"d":"1988-10-06","o":0.9,"h":0.91,"l":0.89,"c":0.89,"v":705000},{"d":"1988-10-07","o":0.9,"h":0.91,"l":0.87,"c":0.87,"v":1428000},{"d":"1988-10-10","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1048500},{"d":"1988-10-11","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":1330500},{"d":"1988-10-12","o":0.86,"h":0.87,"l":0.83,"c":0.84,"v":1338000},{"d":"1988-10-13","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":2536500},{"d":"1988-10-14","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":1267500},{"d":"1988-10-17","o":0.84,"h":0.87,"l":0.83,"c":0.86,"v":1209000},{"d":"1988-10-18","o":0.87,"h":0.91,"l":0.87,"c":0.91,"v":4086000},{"d":"1988-10-19","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":3214500},{"d":"1988-10-20","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":3345000},{"d":"1988-10-21","o":0.92,"h":0.94,"l":0.92,"c":0.94,"v":2238000},{"d":"1988-10-24","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":1938000},{"d":"1988-10-25","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":1194000},{"d":"1988-10-26","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":1210500},{"d":"1988-10-27","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":994500},{"d":"1988-10-28","o":0.92,"h":0.93,"l":0.9,"c":0.91,"v":1855500},{"d":"1988-10-31","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":2119500},{"d":"1988-11-01","o":0.91,"h":0.93,"l":0.91,"c":0.92,"v":2260500},{"d":"1988-11-02","o":0.93,"h":0.93,"l":0.9,"c":0.92,"v":2685000},{"d":"1988-11-03","o":0.91,"h":0.92,"l":0.9,"c":0.91,"v":2191500},{"d":"1988-11-04","o":0.91,"h":0.92,"l":0.88,"c":0.89,"v":2959500},{"d":"1988-11-07","o":0.89,"h":0.89,"l":0.87,"c":0.88,"v":2097000},{"d":"1988-11-08","o":0.88,"h":0.91,"l":0.87,"c":0.91,"v":705000},{"d":"1988-11-09","o":0.89,"h":0.89,"l":0.86,"c":0.87,"v":1665000},{"d":"1988-11-10","o":0.89,"h":0.91,"l":0.88,"c":0.91,"v":940500},{"d":"1988-11-11","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":402000},{"d":"1988-11-14","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":753000},{"d":"1988-11-15","o":0.89,"h":0.9,"l":0.88,"c":0.88,"v":1116000},{"d":"1988-11-16","o":0.88,"h":0.89,"l":0.87,"c":0.87,"v":1236000},{"d":"1988-11-17","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":703500},{"d":"1988-11-18","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":330000},{"d":"1988-11-21","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":1242000},{"d":"1988-11-22","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":621000},{"d":"1988-11-23","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":528000},{"d":"1988-11-25","o":0.87,"h":0.88,"l":0.86,"c":0.88,"v":879000},{"d":"1988-11-28","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":1272000},{"d":"1988-11-29","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1023000},{"d":"1988-11-30","o":0.88,"h":0.89,"l":0.87,"c":0.88,"v":1321500},{"d":"1988-12-01","o":0.89,"h":0.91,"l":0.88,"c":0.91,"v":1138500},{"d":"1988-12-02","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":1057500},{"d":"1988-12-05","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":1228500},{"d":"1988-12-06","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":1176000},{"d":"1988-12-07","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":717000},{"d":"1988-12-08","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":658500},{"d":"1988-12-09","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":507000},{"d":"1988-12-12","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":676500},{"d":"1988-12-13","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":604500},{"d":"1988-12-14","o":0.88,"h":0.88,"l":0.85,"c":0.87,"v":1318500},{"d":"1988-12-15","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":834000},{"d":"1988-12-16","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1402500},{"d":"1988-12-19","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":798000},{"d":"1988-12-20","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":1305000},{"d":"1988-12-21","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":901500},{"d":"1988-12-22","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":1018500},{"d":"1988-12-23","o":0.89,"h":0.91,"l":0.88,"c":0.9,"v":1122000},{"d":"1988-12-27","o":0.9,"h":0.92,"l":0.89,"c":0.92,"v":1263000},{"d":"1988-12-28","o":0.92,"h":0.92,"l":0.88,"c":0.88,"v":784500},{"d":"1988-12-29","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":730500},{"d":"1988-12-30","o":0.88,"h":0.93,"l":0.88,"c":0.92,"v":2010000},{"d":"1989-01-03","o":0.92,"h":0.92,"l":0.89,"c":0.9,"v":619500},{"d":"1989-01-04","o":0.9,"h":0.93,"l":0.89,"c":0.93,"v":1251000},{"d":"1989-01-05","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":450000},{"d":"1989-01-06","o":0.92,"h":0.93,"l":0.91,"c":0.91,"v":1459500},{"d":"1989-01-09","o":0.91,"h":0.93,"l":0.91,"c":0.93,"v":1161000},{"d":"1989-01-10","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":2736000},{"d":"1989-01-11","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":1795500},{"d":"1989-01-12","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":3495000},{"d":"1989-01-13","o":0.95,"h":0.95,"l":0.93,"c":0.93,"v":1182000},{"d":"1989-01-16","o":0.94,"h":0.96,"l":0.94,"c":0.95,"v":1392000},{"d":"1989-01-17","o":0.96,"h":0.96,"l":0.93,"c":0.93,"v":1047000},{"d":"1989-01-18","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":1014000},{"d":"1989-01-19","o":0.94,"h":0.95,"l":0.93,"c":0.93,"v":1527000},{"d":"1989-01-20","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":966000},{"d":"1989-01-23","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":769500},{"d":"1989-01-24","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":1722000},{"d":"1989-01-25","o":0.93,"h":0.95,"l":0.93,"c":0.93,"v":2050500},{"d":"1989-01-26","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":1048500},{"d":"1989-01-27","o":0.93,"h":0.96,"l":0.93,"c":0.96,"v":3093000},{"d":"1989-01-30","o":0.96,"h":0.97,"l":0.95,"c":0.96,"v":1977000},{"d":"1989-01-31","o":0.96,"h":0.99,"l":0.96,"c":0.99,"v":2587500},{"d":"1989-02-01","o":0.99,"h":1,"l":0.98,"c":1,"v":3289500},{"d":"1989-02-02","o":1,"h":1.01,"l":0.98,"c":0.98,"v":4093500},{"d":"1989-02-03","o":0.98,"h":0.99,"l":0.96,"c":0.98,"v":2242500},{"d":"1989-02-06","o":0.99,"h":1,"l":0.98,"c":1,"v":2686500},{"d":"1989-02-07","o":1,"h":1.05,"l":1,"c":1.03,"v":5658000},{"d":"1989-02-08","o":1.04,"h":1.06,"l":1.03,"c":1.06,"v":4167000},{"d":"1989-02-09","o":1.06,"h":1.1,"l":1.05,"c":1.07,"v":9192000},{"d":"1989-02-10","o":1.05,"h":1.08,"l":1.04,"c":1.05,"v":3820500},{"d":"1989-02-13","o":1.01,"h":1.04,"l":1.01,"c":1.02,"v":2578500},{"d":"1989-02-14","o":1.02,"h":1.05,"l":1.02,"c":1.04,"v":2097000},{"d":"1989-02-15","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":1207500},{"d":"1989-02-16","o":1.05,"h":1.07,"l":1.05,"c":1.05,"v":1063500},{"d":"1989-02-17","o":1.05,"h":1.06,"l":1.04,"c":1.06,"v":1312500},{"d":"1989-02-21","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":2805000},{"d":"1989-02-22","o":1.04,"h":1.04,"l":1.01,"c":1.02,"v":1378500},{"d":"1989-02-23","o":1.02,"h":1.02,"l":1,"c":1.02,"v":1903500},{"d":"1989-02-24","o":1.02,"h":1.02,"l":1,"c":1,"v":1365000},{"d":"1989-02-27","o":1,"h":1.02,"l":1,"c":1.02,"v":1207500},{"d":"1989-02-28","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":910500},{"d":"1989-03-01","o":1.03,"h":1.05,"l":1.03,"c":1.04,"v":1645500},{"d":"1989-03-02","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":1000500},{"d":"1989-03-03","o":1.04,"h":1.07,"l":1.04,"c":1.05,"v":1033500},{"d":"1989-03-06","o":1.05,"h":1.06,"l":1.05,"c":1.05,"v":670500},{"d":"1989-03-07","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":1822500},{"d":"1989-03-08","o":1.05,"h":1.07,"l":1.05,"c":1.06,"v":796500},{"d":"1989-03-09","o":1.05,"h":1.06,"l":1.05,"c":1.06,"v":1254000},{"d":"1989-03-10","o":1.06,"h":1.06,"l":1.05,"c":1.05,"v":1422000},{"d":"1989-03-13","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":1054500},{"d":"1989-03-14","o":1.04,"h":1.07,"l":1.03,"c":1.07,"v":4080000},{"d":"1989-03-15","o":1.06,"h":1.07,"l":1.05,"c":1.07,"v":1972500},{"d":"1989-03-16","o":1.06,"h":1.08,"l":1.06,"c":1.07,"v":2080500},{"d":"1989-03-17","o":1.07,"h":1.07,"l":1.05,"c":1.06,"v":1681500},{"d":"1989-03-20","o":1.05,"h":1.07,"l":1.04,"c":1.05,"v":2464500},{"d":"1989-03-21","o":1.07,"h":1.07,"l":1.05,"c":1.07,"v":1887000},{"d":"1989-03-22","o":1.06,"h":1.07,"l":1.05,"c":1.06,"v":916500},{"d":"1989-03-23","o":1.06,"h":1.08,"l":1.06,"c":1.07,"v":988500},{"d":"1989-03-27","o":1.06,"h":1.08,"l":1.06,"c":1.07,"v":2224500},{"d":"1989-03-28","o":1.07,"h":1.09,"l":1.07,"c":1.08,"v":3286500},{"d":"1989-03-29","o":1.08,"h":1.11,"l":1.08,"c":1.1,"v":3105000},{"d":"1989-03-30","o":1.11,"h":1.12,"l":1.1,"c":1.11,"v":3193500},{"d":"1989-03-31","o":1.11,"h":1.13,"l":1.11,"c":1.13,"v":3306000},{"d":"1989-04-03","o":1.13,"h":1.14,"l":1.09,"c":1.09,"v":4092000},{"d":"1989-04-04","o":1.09,"h":1.1,"l":1.08,"c":1.1,"v":1911000},{"d":"1989-04-05","o":1.1,"h":1.13,"l":1.1,"c":1.13,"v":3012000},{"d":"1989-04-06","o":1.13,"h":1.13,"l":1.12,"c":1.13,"v":1921500},{"d":"1989-04-07","o":1.13,"h":1.17,"l":1.12,"c":1.16,"v":4321500},{"d":"1989-04-10","o":1.15,"h":1.2,"l":1.14,"c":1.18,"v":4692000},{"d":"1989-04-11","o":1.19,"h":1.2,"l":1.18,"c":1.18,"v":4507500},{"d":"1989-04-12","o":1.2,"h":1.2,"l":1.18,"c":1.18,"v":2196000},{"d":"1989-04-13","o":1.19,"h":1.2,"l":1.15,"c":1.17,"v":1891500},{"d":"1989-04-14","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":7008000},{"d":"1989-04-17","o":1.2,"h":1.23,"l":1.19,"c":1.22,"v":4252500},{"d":"1989-04-18","o":1.23,"h":1.27,"l":1.23,"c":1.26,"v":11659500},{"d":"1989-04-19","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":5761500},{"d":"1989-04-20","o":1.27,"h":1.27,"l":1.24,"c":1.26,"v":3501000},{"d":"1989-04-21","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":3307500},{"d":"1989-04-24","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":2436000},{"d":"1989-04-25","o":1.26,"h":1.27,"l":1.26,"c":1.26,"v":1596000},{"d":"1989-04-26","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":1698000},{"d":"1989-04-27","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":2191500},{"d":"1989-04-28","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":1165500},{"d":"1989-05-01","o":1.24,"h":1.24,"l":1.2,"c":1.22,"v":6276000},{"d":"1989-05-02","o":1.2,"h":1.22,"l":1.17,"c":1.17,"v":3112500},{"d":"1989-05-03","o":1.17,"h":1.17,"l":1.1,"c":1.13,"v":4717500},{"d":"1989-05-04","o":1.14,"h":1.18,"l":1.13,"c":1.17,"v":13858500},{"d":"1989-05-05","o":1.18,"h":1.24,"l":1.18,"c":1.23,"v":6912000},{"d":"1989-05-08","o":1.23,"h":1.23,"l":1.17,"c":1.19,"v":2103000},{"d":"1989-05-09","o":1.18,"h":1.19,"l":1.15,"c":1.15,"v":831000},{"d":"1989-05-10","o":1.14,"h":1.17,"l":1.13,"c":1.13,"v":2203500},{"d":"1989-05-11","o":1.13,"h":1.17,"l":1.13,"c":1.17,"v":1215000},{"d":"1989-05-12","o":1.16,"h":1.19,"l":1.15,"c":1.19,"v":2872500},{"d":"1989-05-15","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":1054500},{"d":"1989-05-16","o":1.15,"h":1.2,"l":1.14,"c":1.19,"v":1737000},{"d":"1989-05-17","o":1.19,"h":1.23,"l":1.19,"c":1.19,"v":2013000},{"d":"1989-05-18","o":1.17,"h":1.2,"l":1.17,"c":1.2,"v":1006500},{"d":"1989-05-19","o":1.19,"h":1.2,"l":1.12,"c":1.13,"v":4930500},{"d":"1989-05-22","o":1.08,"h":1.08,"l":0.98,"c":1.07,"v":14923500},{"d":"1989-05-23","o":1.06,"h":1.06,"l":1.03,"c":1.05,"v":11208000},{"d":"1989-05-24","o":1.04,"h":1.06,"l":1,"c":1.02,"v":7581000},{"d":"1989-05-25","o":1.02,"h":1.03,"l":1,"c":1.02,"v":11737500},{"d":"1989-05-26","o":1.03,"h":1.05,"l":1.03,"c":1.04,"v":1726500},{"d":"1989-05-30","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":3037500},{"d":"1989-05-31","o":1.02,"h":1.06,"l":1.02,"c":1.06,"v":5004000},{"d":"1989-06-01","o":1.06,"h":1.09,"l":1.04,"c":1.08,"v":4465500},{"d":"1989-06-02","o":1.12,"h":1.16,"l":1.12,"c":1.13,"v":5761500},{"d":"1989-06-05","o":1.13,"h":1.13,"l":1.09,"c":1.11,"v":1711500},{"d":"1989-06-06","o":1.1,"h":1.11,"l":1.06,"c":1.07,"v":4185000},{"d":"1989-06-07","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":2575500},{"d":"1989-06-08","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":1942500},{"d":"1989-06-09","o":1.08,"h":1.11,"l":1.08,"c":1.09,"v":1623000},{"d":"1989-06-12","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":3751500},{"d":"1989-06-13","o":1.07,"h":1.08,"l":1.03,"c":1.03,"v":5380500},{"d":"1989-06-14","o":1.04,"h":1.07,"l":1.03,"c":1.07,"v":1909500},{"d":"1989-06-15","o":1.08,"h":1.08,"l":1.04,"c":1.06,"v":1390500},{"d":"1989-06-16","o":1.07,"h":1.1,"l":1.04,"c":1.07,"v":2767500},{"d":"1989-06-19","o":1.09,"h":1.1,"l":1.06,"c":1.07,"v":1986000},{"d":"1989-06-20","o":1.06,"h":1.07,"l":1.05,"c":1.06,"v":985500},{"d":"1989-06-21","o":1.06,"h":1.07,"l":1.04,"c":1.05,"v":2364000},{"d":"1989-06-22","o":1.04,"h":1.07,"l":1.04,"c":1.06,"v":1773000},{"d":"1989-06-23","o":1.08,"h":1.11,"l":1.07,"c":1.08,"v":2041500},{"d":"1989-06-26","o":1.08,"h":1.09,"l":1.08,"c":1.08,"v":843000},{"d":"1989-06-27","o":1.08,"h":1.09,"l":1.07,"c":1.09,"v":2409000},{"d":"1989-06-28","o":1.09,"h":1.09,"l":1.08,"c":1.09,"v":906000},{"d":"1989-06-29","o":1.08,"h":1.09,"l":1.08,"c":1.08,"v":1309500},{"d":"1989-06-30","o":1.08,"h":1.08,"l":1,"c":1.07,"v":2631000},{"d":"1989-07-03","o":1.06,"h":1.08,"l":1.01,"c":1.08,"v":510000},{"d":"1989-07-05","o":1.08,"h":1.08,"l":1.07,"c":1.08,"v":1489500},{"d":"1989-07-06","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":1117500},{"d":"1989-07-07","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":1458000},{"d":"1989-07-10","o":1.07,"h":1.08,"l":1.05,"c":1.07,"v":2589000},{"d":"1989-07-11","o":1,"h":1.03,"l":1,"c":1.02,"v":7837500},{"d":"1989-07-12","o":1.03,"h":1.05,"l":1.02,"c":1.04,"v":2211000},{"d":"1989-07-13","o":1.04,"h":1.05,"l":1.02,"c":1.05,"v":2337000},{"d":"1989-07-14","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":2532000},{"d":"1989-07-17","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":3226500},{"d":"1989-07-18","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":741000},{"d":"1989-07-19","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":1296000},{"d":"1989-07-20","o":1.04,"h":1.05,"l":1.03,"c":1.05,"v":1980000},{"d":"1989-07-21","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":1471500},{"d":"1989-07-24","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":2304000},{"d":"1989-07-25","o":1.03,"h":1.05,"l":1.02,"c":1.04,"v":1419000},{"d":"1989-07-26","o":1.04,"h":1.06,"l":1.04,"c":1.05,"v":2346000},{"d":"1989-07-27","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":2875500},{"d":"1989-07-28","o":1.04,"h":1.06,"l":1.04,"c":1.04,"v":1656000},{"d":"1989-07-31","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":5866500},{"d":"1989-08-01","o":1.05,"h":1.07,"l":1.04,"c":1.06,"v":2892000},{"d":"1989-08-02","o":1.06,"h":1.07,"l":1.05,"c":1.06,"v":1174500},{"d":"1989-08-03","o":1.05,"h":1.05,"l":1,"c":1,"v":3294000},{"d":"1989-08-04","o":1,"h":1.03,"l":1,"c":1.02,"v":2017500},{"d":"1989-08-07","o":1.02,"h":1.06,"l":1.02,"c":1.05,"v":2206500},{"d":"1989-08-08","o":1.05,"h":1.06,"l":1.03,"c":1.03,"v":2536500},{"d":"1989-08-09","o":1.04,"h":1.06,"l":1.04,"c":1.05,"v":2019000},{"d":"1989-08-10","o":1.05,"h":1.11,"l":1.05,"c":1.1,"v":8131500},{"d":"1989-08-11","o":1.1,"h":1.12,"l":1.05,"c":1.08,"v":3316500},{"d":"1989-08-14","o":1.07,"h":1.08,"l":1.05,"c":1.06,"v":1291500},{"d":"1989-08-15","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":948000},{"d":"1989-08-16","o":1.06,"h":1.08,"l":1.05,"c":1.07,"v":4503000},{"d":"1989-08-17","o":1.07,"h":1.14,"l":1.07,"c":1.14,"v":7912500},{"d":"1989-08-18","o":1.12,"h":1.14,"l":1.08,"c":1.12,"v":10359000},{"d":"1989-08-21","o":1.14,"h":1.17,"l":1.12,"c":1.15,"v":12279000},{"d":"1989-08-22","o":1.14,"h":1.25,"l":1.14,"c":1.23,"v":18376500},{"d":"1989-08-23","o":1.23,"h":1.27,"l":1.17,"c":1.18,"v":22105500},{"d":"1989-08-24","o":1.21,"h":1.21,"l":1.17,"c":1.2,"v":8038500},{"d":"1989-08-25","o":1.19,"h":1.23,"l":1.18,"c":1.2,"v":7317000},{"d":"1989-08-28","o":1.19,"h":1.23,"l":1.18,"c":1.23,"v":3723000},{"d":"1989-08-29","o":1.23,"h":1.25,"l":1.22,"c":1.22,"v":8875500},{"d":"1989-08-30","o":1.21,"h":1.22,"l":1.18,"c":1.2,"v":4081500},{"d":"1989-08-31","o":1.19,"h":1.2,"l":1.17,"c":1.17,"v":3472500},{"d":"1989-09-01","o":1.17,"h":1.25,"l":1.17,"c":1.22,"v":14167500},{"d":"1989-09-05","o":1.23,"h":1.27,"l":1.23,"c":1.27,"v":7791000},{"d":"1989-09-06","o":1.26,"h":1.26,"l":1.22,"c":1.23,"v":6036000},{"d":"1989-09-07","o":1.23,"h":1.29,"l":1.23,"c":1.27,"v":15156000},{"d":"1989-09-08","o":1.29,"h":1.29,"l":1.25,"c":1.29,"v":9093000},{"d":"1989-09-11","o":1.28,"h":1.28,"l":1.24,"c":1.27,"v":4405500},{"d":"1989-09-12","o":1.27,"h":1.28,"l":1.23,"c":1.25,"v":4944000},{"d":"1989-09-13","o":1.23,"h":1.24,"l":1.2,"c":1.21,"v":4698000},{"d":"1989-09-14","o":1.19,"h":1.21,"l":1.17,"c":1.17,"v":6657000},{"d":"1989-09-15","o":1.18,"h":1.19,"l":1.13,"c":1.16,"v":4795500},{"d":"1989-09-18","o":1.17,"h":1.17,"l":1.15,"c":1.17,"v":4602000},{"d":"1989-09-19","o":1.18,"h":1.21,"l":1.17,"c":1.18,"v":4476000},{"d":"1989-09-20","o":1.18,"h":1.21,"l":1.18,"c":1.2,"v":3088500},{"d":"1989-09-21","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":2770500},{"d":"1989-09-22","o":1.19,"h":1.22,"l":1.18,"c":1.22,"v":2650500},{"d":"1989-09-25","o":1.2,"h":1.21,"l":1.17,"c":1.17,"v":3025500},{"d":"1989-09-26","o":1.17,"h":1.18,"l":1.16,"c":1.16,"v":3432000},{"d":"1989-09-27","o":1.15,"h":1.17,"l":1.14,"c":1.17,"v":2235000},{"d":"1989-09-28","o":1.18,"h":1.21,"l":1.17,"c":1.21,"v":4279500},{"d":"1989-09-29","o":1.22,"h":1.22,"l":1.18,"c":1.19,"v":2067000},{"d":"1989-10-02","o":1.19,"h":1.19,"l":1.17,"c":1.19,"v":1651500},{"d":"1989-10-03","o":1.2,"h":1.24,"l":1.2,"c":1.24,"v":5983500},{"d":"1989-10-04","o":1.26,"h":1.26,"l":1.23,"c":1.23,"v":4053000},{"d":"1989-10-05","o":1.23,"h":1.36,"l":1.22,"c":1.36,"v":17314500},{"d":"1989-10-06","o":1.39,"h":1.5,"l":1.31,"c":1.47,"v":24709500},{"d":"1989-10-09","o":1.47,"h":1.5,"l":1.39,"c":1.42,"v":10929000},{"d":"1989-10-10","o":1.41,"h":1.42,"l":1.32,"c":1.38,"v":11944500},{"d":"1989-10-11","o":1.37,"h":1.4,"l":1.32,"c":1.33,"v":10642500},{"d":"1989-10-12","o":1.32,"h":1.33,"l":1.28,"c":1.33,"v":8223000},{"d":"1989-10-13","o":1.32,"h":1.39,"l":1.1,"c":1.12,"v":17404500},{"d":"1989-10-16","o":1.1,"h":1.26,"l":1.09,"c":1.22,"v":13512000},{"d":"1989-10-17","o":1.2,"h":1.23,"l":1.16,"c":1.19,"v":6946500},{"d":"1989-10-18","o":1.17,"h":1.33,"l":1.16,"c":1.33,"v":8517000},{"d":"1989-10-19","o":1.33,"h":1.37,"l":1.3,"c":1.32,"v":12646500},{"d":"1989-10-20","o":1.31,"h":1.33,"l":1.23,"c":1.32,"v":13842000},{"d":"1989-10-23","o":1.29,"h":1.32,"l":1.25,"c":1.27,"v":6078000},{"d":"1989-10-24","o":1.27,"h":1.27,"l":1.14,"c":1.22,"v":8841000},{"d":"1989-10-25","o":1.23,"h":1.25,"l":1.18,"c":1.2,"v":6709500},{"d":"1989-10-26","o":1.2,"h":1.21,"l":1.17,"c":1.2,"v":6268500},{"d":"1989-10-27","o":1.2,"h":1.24,"l":1.17,"c":1.18,"v":6895500},{"d":"1989-10-30","o":1.19,"h":1.22,"l":1.18,"c":1.2,"v":3453000},{"d":"1989-10-31","o":1.23,"h":1.28,"l":1.22,"c":1.26,"v":11320500},{"d":"1989-11-01","o":1.27,"h":1.43,"l":1.26,"c":1.42,"v":27894000},{"d":"1989-11-02","o":1.41,"h":1.42,"l":1.33,"c":1.36,"v":14815500},{"d":"1989-11-03","o":1.34,"h":1.38,"l":1.33,"c":1.33,"v":6540000},{"d":"1989-11-06","o":1.32,"h":1.33,"l":1.27,"c":1.29,"v":5763000},{"d":"1989-11-07","o":1.28,"h":1.3,"l":1.26,"c":1.27,"v":4023000},{"d":"1989-11-08","o":1.3,"h":1.33,"l":1.29,"c":1.3,"v":5520000},{"d":"1989-11-09","o":1.32,"h":1.32,"l":1.27,"c":1.28,"v":4141500},{"d":"1989-11-10","o":1.27,"h":1.32,"l":1.27,"c":1.32,"v":3594000},{"d":"1989-11-13","o":1.3,"h":1.32,"l":1.27,"c":1.28,"v":2931000},{"d":"1989-11-14","o":1.28,"h":1.31,"l":1.27,"c":1.27,"v":2980500},{"d":"1989-11-15","o":1.27,"h":1.29,"l":1.27,"c":1.27,"v":2575500},{"d":"1989-11-16","o":1.27,"h":1.27,"l":1.23,"c":1.25,"v":3691500},{"d":"1989-11-17","o":1.27,"h":1.27,"l":1.2,"c":1.2,"v":3469500},{"d":"1989-11-20","o":1.2,"h":1.22,"l":1.18,"c":1.19,"v":3858000},{"d":"1989-11-21","o":1.2,"h":1.2,"l":1.17,"c":1.2,"v":3586500},{"d":"1989-11-22","o":1.21,"h":1.25,"l":1.2,"c":1.23,"v":2763000},{"d":"1989-11-24","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":846000},{"d":"1989-11-27","o":1.23,"h":1.24,"l":1.19,"c":1.19,"v":2760000},{"d":"1989-11-28","o":1.19,"h":1.24,"l":1.19,"c":1.23,"v":2647500},{"d":"1989-11-29","o":1.22,"h":1.22,"l":1.19,"c":1.2,"v":984000},{"d":"1989-11-30","o":1.22,"h":1.23,"l":1.2,"c":1.2,"v":1498500},{"d":"1989-12-01","o":1.21,"h":1.24,"l":1.2,"c":1.21,"v":2062500},{"d":"1989-12-04","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":1090500},{"d":"1989-12-05","o":1.2,"h":1.24,"l":1.18,"c":1.19,"v":3138000},{"d":"1989-12-06","o":1.19,"h":1.2,"l":1.17,"c":1.18,"v":2650500},{"d":"1989-12-07","o":1.17,"h":1.2,"l":1.17,"c":1.17,"v":994500},{"d":"1989-12-08","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":1506000},{"d":"1989-12-11","o":1.17,"h":1.17,"l":1.13,"c":1.15,"v":2983500},{"d":"1989-12-12","o":1.15,"h":1.15,"l":1.1,"c":1.13,"v":3981000},{"d":"1989-12-13","o":1.13,"h":1.15,"l":1.12,"c":1.12,"v":1960500},{"d":"1989-12-14","o":1.12,"h":1.15,"l":1.12,"c":1.15,"v":3823500},{"d":"1989-12-15","o":1.15,"h":1.15,"l":1.12,"c":1.13,"v":2617500},{"d":"1989-12-18","o":1.13,"h":1.13,"l":1.09,"c":1.11,"v":3597000},{"d":"1989-12-19","o":1.1,"h":1.17,"l":1.09,"c":1.14,"v":3802500},{"d":"1989-12-20","o":1.14,"h":1.17,"l":1.14,"c":1.14,"v":1884000},{"d":"1989-12-21","o":1.14,"h":1.16,"l":1.1,"c":1.14,"v":2983500},{"d":"1989-12-22","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":1845000},{"d":"1989-12-26","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":1998000},{"d":"1989-12-27","o":1.18,"h":1.19,"l":1.15,"c":1.15,"v":3727500},{"d":"1989-12-28","o":1.15,"h":1.17,"l":1.15,"c":1.16,"v":2421000},{"d":"1989-12-29","o":1.16,"h":1.2,"l":1.15,"c":1.2,"v":2713500},{"d":"1990-01-02","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":966000},{"d":"1990-01-03","o":1.18,"h":1.18,"l":1.14,"c":1.15,"v":3040500},{"d":"1990-01-04","o":1.15,"h":1.16,"l":1.12,"c":1.12,"v":2995500},{"d":"1990-01-05","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":859500},{"d":"1990-01-08","o":1.15,"h":1.16,"l":1.12,"c":1.14,"v":1906500},{"d":"1990-01-09","o":1.13,"h":1.15,"l":1.13,"c":1.13,"v":1195500},{"d":"1990-01-10","o":1.12,"h":1.13,"l":1.07,"c":1.09,"v":3511500},{"d":"1990-01-11","o":1.08,"h":1.14,"l":1.08,"c":1.13,"v":3060000},{"d":"1990-01-12","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":2931000},{"d":"1990-01-15","o":1.1,"h":1.12,"l":1.09,"c":1.1,"v":2424000},{"d":"1990-01-16","o":1.08,"h":1.08,"l":1.05,"c":1.07,"v":3744000},{"d":"1990-01-17","o":1.07,"h":1.08,"l":1.05,"c":1.06,"v":3205500},{"d":"1990-01-18","o":1.04,"h":1.07,"l":1.03,"c":1.06,"v":2209500},{"d":"1990-01-19","o":1.07,"h":1.13,"l":1.06,"c":1.12,"v":4237500},{"d":"1990-01-22","o":1.12,"h":1.16,"l":1.12,"c":1.12,"v":3603000},{"d":"1990-01-23","o":1.14,"h":1.15,"l":1.1,"c":1.1,"v":2962500},{"d":"1990-01-24","o":1.09,"h":1.09,"l":1.03,"c":1.08,"v":4327500},{"d":"1990-01-25","o":1.09,"h":1.11,"l":1.07,"c":1.07,"v":1779000},{"d":"1990-01-26","o":1.07,"h":1.08,"l":1.05,"c":1.05,"v":2265000},{"d":"1990-01-29","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":927000},{"d":"1990-01-30","o":1.05,"h":1.06,"l":1.02,"c":1.02,"v":1908000},{"d":"1990-01-31","o":1.02,"h":1.08,"l":1.02,"c":1.06,"v":2910000},{"d":"1990-02-01","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":1650000},{"d":"1990-02-02","o":1.05,"h":1.08,"l":1.05,"c":1.06,"v":2257500},{"d":"1990-02-05","o":1.05,"h":1.06,"l":1.04,"c":1.04,"v":2419500},{"d":"1990-02-06","o":1.05,"h":1.05,"l":1.02,"c":1.02,"v":3085500},{"d":"1990-02-07","o":1.03,"h":1.05,"l":1.02,"c":1.04,"v":2586000},{"d":"1990-02-08","o":1.04,"h":1.08,"l":1.04,"c":1.07,"v":2839500},{"d":"1990-02-09","o":1.07,"h":1.08,"l":1.05,"c":1.05,"v":1026000},{"d":"1990-02-12","o":1.04,"h":1.08,"l":1.04,"c":1.07,"v":1591500},{"d":"1990-02-13","o":1.07,"h":1.08,"l":1.05,"c":1.05,"v":448500},{"d":"1990-02-14","o":1.06,"h":1.06,"l":1.05,"c":1.05,"v":1707000},{"d":"1990-02-15","o":1.05,"h":1.06,"l":1.04,"c":1.04,"v":1080000},{"d":"1990-02-16","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":1233000},{"d":"1990-02-20","o":1.02,"h":1.02,"l":1,"c":1.02,"v":3099000},{"d":"1990-02-21","o":1.01,"h":1.05,"l":1.01,"c":1.05,"v":3411000},{"d":"1990-02-22","o":1.04,"h":1.06,"l":1.03,"c":1.03,"v":1689000},{"d":"1990-02-23","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":1846500},{"d":"1990-02-26","o":1.02,"h":1.02,"l":0.99,"c":0.99,"v":2593500},{"d":"1990-02-27","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":1984500},{"d":"1990-02-28","o":0.98,"h":1.01,"l":0.98,"c":1,"v":4641000},{"d":"1990-03-01","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":1819500},{"d":"1990-03-02","o":1.02,"h":1.02,"l":1,"c":1,"v":856500},{"d":"1990-03-05","o":1.01,"h":1.01,"l":0.99,"c":1,"v":1288500},{"d":"1990-03-06","o":1.02,"h":1.02,"l":0.99,"c":1,"v":939000},{"d":"1990-03-07","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":8217000},{"d":"1990-03-08","o":0.99,"h":0.99,"l":0.97,"c":0.98,"v":1966500},{"d":"1990-03-09","o":0.98,"h":1,"l":0.98,"c":0.99,"v":1372500},{"d":"1990-03-12","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":925500},{"d":"1990-03-13","o":0.98,"h":1.01,"l":0.98,"c":1,"v":4318500},{"d":"1990-03-14","o":0.99,"h":1.01,"l":0.98,"c":1,"v":4452000},{"d":"1990-03-15","o":1,"h":1.02,"l":1,"c":1.02,"v":1287000},{"d":"1990-03-16","o":1.02,"h":1.02,"l":1,"c":1,"v":2323500},{"d":"1990-03-19","o":1.01,"h":1.02,"l":1,"c":1.01,"v":1605000},{"d":"1990-03-20","o":1.01,"h":1.01,"l":0.98,"c":0.98,"v":1213500},{"d":"1990-03-21","o":0.98,"h":1,"l":0.98,"c":1,"v":3393000},{"d":"1990-03-22","o":0.99,"h":1,"l":0.98,"c":0.98,"v":2899500},{"d":"1990-03-23","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":1554000},{"d":"1990-03-26","o":1,"h":1,"l":0.98,"c":0.98,"v":2518500},{"d":"1990-03-27","o":0.99,"h":1.03,"l":0.99,"c":1.02,"v":2239500},{"d":"1990-03-28","o":1.02,"h":1.02,"l":1,"c":1.01,"v":919500},{"d":"1990-03-29","o":1,"h":1,"l":0.98,"c":0.99,"v":1836000},{"d":"1990-03-30","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":1515000},{"d":"1990-04-02","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":2997000},{"d":"1990-04-03","o":0.96,"h":0.99,"l":0.95,"c":0.99,"v":4237500},{"d":"1990-04-04","o":0.98,"h":0.98,"l":0.93,"c":0.95,"v":3816000},{"d":"1990-04-05","o":0.95,"h":0.97,"l":0.92,"c":0.93,"v":2254500},{"d":"1990-04-06","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":2161500},{"d":"1990-04-09","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":2010000},{"d":"1990-04-10","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":3001500},{"d":"1990-04-11","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":4527000},{"d":"1990-04-12","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":2320500},{"d":"1990-04-16","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1404000},{"d":"1990-04-17","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":2742000},{"d":"1990-04-18","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":1624500},{"d":"1990-04-19","o":0.92,"h":0.93,"l":0.91,"c":0.93,"v":1398000},{"d":"1990-04-20","o":0.91,"h":0.92,"l":0.89,"c":0.92,"v":1968000},{"d":"1990-04-23","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":1053000},{"d":"1990-04-24","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":942000},{"d":"1990-04-25","o":0.9,"h":0.93,"l":0.9,"c":0.92,"v":1026000},{"d":"1990-04-26","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":3258000},{"d":"1990-04-27","o":0.93,"h":0.93,"l":0.9,"c":0.9,"v":931500},{"d":"1990-04-30","o":0.9,"h":0.93,"l":0.9,"c":0.93,"v":1447500},{"d":"1990-05-01","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1552500},{"d":"1990-05-02","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":1078500},{"d":"1990-05-03","o":0.93,"h":0.95,"l":0.93,"c":0.94,"v":2061000},{"d":"1990-05-04","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":2595000},{"d":"1990-05-07","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":2236500},{"d":"1990-05-08","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":3571500},{"d":"1990-05-09","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":5632500},{"d":"1990-05-10","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":4257000},{"d":"1990-05-11","o":1,"h":1.03,"l":0.99,"c":1.02,"v":4354500},{"d":"1990-05-14","o":1.02,"h":1.03,"l":0.99,"c":0.99,"v":2337000},{"d":"1990-05-15","o":0.99,"h":1.02,"l":0.98,"c":1.02,"v":4642500},{"d":"1990-05-16","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":1417500},{"d":"1990-05-17","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":1245000},{"d":"1990-05-18","o":1.02,"h":1.02,"l":1,"c":1,"v":1111500},{"d":"1990-05-21","o":1,"h":1.02,"l":0.99,"c":1.02,"v":2824500},{"d":"1990-05-22","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":1806000},{"d":"1990-05-23","o":1.01,"h":1.01,"l":0.99,"c":1,"v":1335000},{"d":"1990-05-24","o":1.01,"h":1.02,"l":1,"c":1,"v":3649500},{"d":"1990-05-25","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":1116000},{"d":"1990-05-29","o":0.99,"h":1.04,"l":0.99,"c":1.03,"v":1806000},{"d":"1990-05-30","o":1.03,"h":1.04,"l":1,"c":1.02,"v":2830500},{"d":"1990-05-31","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":3015000},{"d":"1990-06-01","o":1.02,"h":1.02,"l":1,"c":1.01,"v":2661000},{"d":"1990-06-04","o":1.01,"h":1.01,"l":0.98,"c":0.99,"v":2692500},{"d":"1990-06-05","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":3232500},{"d":"1990-06-06","o":1.02,"h":1.06,"l":1.02,"c":1.03,"v":5787000},{"d":"1990-06-07","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":3129000},{"d":"1990-06-08","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":3927000},{"d":"1990-06-11","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":541500},{"d":"1990-06-12","o":1.05,"h":1.05,"l":1.02,"c":1.03,"v":2401500},{"d":"1990-06-13","o":1.04,"h":1.05,"l":1.02,"c":1.03,"v":1447500},{"d":"1990-06-14","o":1.05,"h":1.05,"l":1.02,"c":1.04,"v":2014500},{"d":"1990-06-15","o":1.04,"h":1.05,"l":1.03,"c":1.05,"v":1536000},{"d":"1990-06-18","o":1.07,"h":1.08,"l":1.06,"c":1.06,"v":2575500},{"d":"1990-06-19","o":1.06,"h":1.08,"l":1.06,"c":1.06,"v":1669500},{"d":"1990-06-20","o":1.07,"h":1.07,"l":1.04,"c":1.07,"v":1698000},{"d":"1990-06-21","o":1.07,"h":1.07,"l":1.05,"c":1.07,"v":2181000},{"d":"1990-06-22","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":963000},{"d":"1990-06-25","o":1.06,"h":1.08,"l":1.06,"c":1.07,"v":3318000},{"d":"1990-06-26","o":1.07,"h":1.07,"l":1.03,"c":1.03,"v":711000},{"d":"1990-06-27","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":864000},{"d":"1990-06-28","o":1.02,"h":1.1,"l":1.02,"c":1.08,"v":2809500},{"d":"1990-06-29","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":1698000},{"d":"1990-07-02","o":1.07,"h":1.08,"l":1.06,"c":1.08,"v":970500},{"d":"1990-07-03","o":1.08,"h":1.09,"l":1.07,"c":1.09,"v":2122500},{"d":"1990-07-05","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":1588500},{"d":"1990-07-06","o":1.09,"h":1.09,"l":1.07,"c":1.07,"v":1441500},{"d":"1990-07-09","o":1.07,"h":1.1,"l":1.06,"c":1.1,"v":1350000},{"d":"1990-07-10","o":1.1,"h":1.13,"l":1.09,"c":1.1,"v":3294000},{"d":"1990-07-11","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":2341500},{"d":"1990-07-12","o":1.11,"h":1.12,"l":1.1,"c":1.11,"v":1302000},{"d":"1990-07-13","o":1.11,"h":1.13,"l":1.11,"c":1.12,"v":3208500},{"d":"1990-07-16","o":1.12,"h":1.15,"l":1.12,"c":1.13,"v":3208500},{"d":"1990-07-17","o":1.14,"h":1.16,"l":1.13,"c":1.14,"v":1767000},{"d":"1990-07-18","o":1.13,"h":1.14,"l":1.11,"c":1.12,"v":1039500},{"d":"1990-07-19","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":1920000},{"d":"1990-07-20","o":1.12,"h":1.17,"l":1.12,"c":1.17,"v":3156000},{"d":"1990-07-23","o":1.14,"h":1.15,"l":1.09,"c":1.13,"v":5026500},{"d":"1990-07-24","o":1.12,"h":1.13,"l":1.11,"c":1.11,"v":3636000},{"d":"1990-07-25","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":2305500},{"d":"1990-07-26","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":4237500},{"d":"1990-07-27","o":1.11,"h":1.12,"l":1.1,"c":1.12,"v":1653000},{"d":"1990-07-30","o":1.11,"h":1.11,"l":1.08,"c":1.1,"v":2368500},{"d":"1990-07-31","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":1842000},{"d":"1990-08-01","o":1.11,"h":1.12,"l":1.09,"c":1.11,"v":1732500},{"d":"1990-08-02","o":1.1,"h":1.11,"l":1.07,"c":1.1,"v":1924500},{"d":"1990-08-03","o":1.08,"h":1.08,"l":1.02,"c":1.05,"v":3603000},{"d":"1990-08-06","o":0.99,"h":1.04,"l":0.97,"c":1.01,"v":3673500},{"d":"1990-08-07","o":1.01,"h":1.02,"l":0.99,"c":0.99,"v":2140500},{"d":"1990-08-08","o":1,"h":1.08,"l":0.98,"c":1.08,"v":1953000},{"d":"1990-08-09","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":1599000},{"d":"1990-08-10","o":1.06,"h":1.09,"l":1.05,"c":1.05,"v":1765500},{"d":"1990-08-13","o":1.03,"h":1.07,"l":1,"c":1.07,"v":889500},{"d":"1990-08-14","o":1.07,"h":1.08,"l":1.02,"c":1.03,"v":2364000},{"d":"1990-08-15","o":1.03,"h":1.04,"l":1.02,"c":1.03,"v":3313500},{"d":"1990-08-16","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":1708500},{"d":"1990-08-17","o":1.01,"h":1.02,"l":0.99,"c":1,"v":2215500},{"d":"1990-08-20","o":1,"h":1.01,"l":0.98,"c":0.98,"v":1278000},{"d":"1990-08-21","o":0.98,"h":0.99,"l":0.95,"c":0.99,"v":4081500},{"d":"1990-08-22","o":0.98,"h":0.99,"l":0.96,"c":0.96,"v":1200000},{"d":"1990-08-23","o":0.94,"h":0.94,"l":0.9,"c":0.9,"v":3597000},{"d":"1990-08-24","o":0.92,"h":0.94,"l":0.91,"c":0.93,"v":2185500},{"d":"1990-08-27","o":0.96,"h":0.99,"l":0.96,"c":0.99,"v":1273500},{"d":"1990-08-28","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":577500},{"d":"1990-08-29","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":601500},{"d":"1990-08-30","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":624000},{"d":"1990-08-31","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":649500},{"d":"1990-09-04","o":0.93,"h":0.99,"l":0.93,"c":0.98,"v":834000},{"d":"1990-09-05","o":0.98,"h":1.01,"l":0.98,"c":1,"v":1534500},{"d":"1990-09-06","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":1884000},{"d":"1990-09-07","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":675000},{"d":"1990-09-10","o":1.03,"h":1.04,"l":1.02,"c":1.02,"v":1257000},{"d":"1990-09-11","o":1.02,"h":1.04,"l":1.02,"c":1.03,"v":1372500},{"d":"1990-09-12","o":1.02,"h":1.05,"l":1.01,"c":1.04,"v":1182000},{"d":"1990-09-13","o":1.03,"h":1.04,"l":1.01,"c":1.02,"v":1152000},{"d":"1990-09-14","o":1.02,"h":1.02,"l":1,"c":1.02,"v":1117500},{"d":"1990-09-17","o":1,"h":1.02,"l":0.99,"c":1.02,"v":535500},{"d":"1990-09-18","o":1,"h":1.01,"l":0.98,"c":1,"v":2367000},{"d":"1990-09-19","o":1.01,"h":1.01,"l":0.97,"c":0.97,"v":963000},{"d":"1990-09-20","o":0.97,"h":0.98,"l":0.94,"c":0.97,"v":2860500},{"d":"1990-09-21","o":0.98,"h":0.98,"l":0.94,"c":0.95,"v":1656000},{"d":"1990-09-24","o":0.96,"h":0.97,"l":0.92,"c":0.92,"v":1725000},{"d":"1990-09-25","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":700500},{"d":"1990-09-26","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":1576500},{"d":"1990-09-27","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":1140000},{"d":"1990-09-28","o":0.85,"h":0.89,"l":0.81,"c":0.89,"v":2736000},{"d":"1990-10-01","o":0.89,"h":0.93,"l":0.87,"c":0.93,"v":2442000},{"d":"1990-10-02","o":0.95,"h":0.96,"l":0.93,"c":0.96,"v":3940500},{"d":"1990-10-03","o":0.95,"h":0.96,"l":0.93,"c":0.93,"v":1578000},{"d":"1990-10-04","o":0.93,"h":0.93,"l":0.9,"c":0.93,"v":750000},{"d":"1990-10-05","o":0.91,"h":0.91,"l":0.87,"c":0.88,"v":2127000},{"d":"1990-10-08","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":2049000},{"d":"1990-10-09","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":2584500},{"d":"1990-10-10","o":0.86,"h":0.87,"l":0.84,"c":0.84,"v":2088000},{"d":"1990-10-11","o":0.86,"h":0.87,"l":0.83,"c":0.83,"v":1143000},{"d":"1990-10-12","o":0.84,"h":0.86,"l":0.83,"c":0.86,"v":1566000},{"d":"1990-10-15","o":0.87,"h":0.88,"l":0.86,"c":0.87,"v":1588500},{"d":"1990-10-16","o":0.87,"h":0.92,"l":0.87,"c":0.88,"v":2515500},{"d":"1990-10-17","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":1219500},{"d":"1990-10-18","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":711000},{"d":"1990-10-19","o":0.89,"h":0.94,"l":0.89,"c":0.94,"v":1920000},{"d":"1990-10-22","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":756000},{"d":"1990-10-23","o":0.93,"h":0.93,"l":0.92,"c":0.93,"v":1045500},{"d":"1990-10-24","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":697500},{"d":"1990-10-25","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":532500},{"d":"1990-10-26","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":613500},{"d":"1990-10-29","o":0.95,"h":1.01,"l":0.95,"c":1.01,"v":2691000},{"d":"1990-10-30","o":1,"h":1,"l":0.99,"c":0.99,"v":982500},{"d":"1990-10-31","o":1,"h":1.01,"l":0.99,"c":0.99,"v":1303500},{"d":"1990-11-01","o":0.99,"h":1,"l":0.99,"c":1,"v":1413000},{"d":"1990-11-02","o":1,"h":1.02,"l":0.99,"c":1.02,"v":2605500},{"d":"1990-11-05","o":1.02,"h":1.02,"l":0.99,"c":1,"v":1417500},{"d":"1990-11-06","o":1,"h":1,"l":0.99,"c":1,"v":495000},{"d":"1990-11-07","o":1,"h":1,"l":0.98,"c":0.99,"v":442500},{"d":"1990-11-08","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":897000},{"d":"1990-11-09","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":1174500},{"d":"1990-11-12","o":0.98,"h":1,"l":0.98,"c":1,"v":816000},{"d":"1990-11-13","o":1,"h":1.01,"l":0.99,"c":1.01,"v":1000500},{"d":"1990-11-14","o":1,"h":1.01,"l":0.99,"c":1,"v":1375500},{"d":"1990-11-15","o":1,"h":1.03,"l":1,"c":1.03,"v":1780500},{"d":"1990-11-16","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":1681500},{"d":"1990-11-19","o":1.05,"h":1.07,"l":1.04,"c":1.07,"v":2371500},{"d":"1990-11-20","o":1.07,"h":1.1,"l":1.05,"c":1.08,"v":2157000},{"d":"1990-11-21","o":1.08,"h":1.08,"l":1.07,"c":1.08,"v":1377000},{"d":"1990-11-23","o":1.09,"h":1.11,"l":1.08,"c":1.08,"v":1867500},{"d":"1990-11-26","o":1.08,"h":1.09,"l":1.07,"c":1.08,"v":1009500},{"d":"1990-11-27","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":1018500},{"d":"1990-11-28","o":1.1,"h":1.14,"l":1.1,"c":1.12,"v":2019000},{"d":"1990-11-29","o":1.12,"h":1.14,"l":1.12,"c":1.12,"v":2209500},{"d":"1990-11-30","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":2080500},{"d":"1990-12-03","o":1.13,"h":1.16,"l":1.13,"c":1.16,"v":2154000},{"d":"1990-12-04","o":1.16,"h":1.16,"l":1.12,"c":1.13,"v":1623000},{"d":"1990-12-05","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":810000},{"d":"1990-12-06","o":1.13,"h":1.14,"l":1.12,"c":1.13,"v":2064000},{"d":"1990-12-07","o":1.14,"h":1.17,"l":1.12,"c":1.17,"v":2956500},{"d":"1990-12-10","o":1.17,"h":1.18,"l":1.15,"c":1.17,"v":1857000},{"d":"1990-12-11","o":1.17,"h":1.18,"l":1.14,"c":1.18,"v":2596500},{"d":"1990-12-12","o":1.17,"h":1.25,"l":1.17,"c":1.22,"v":4990500},{"d":"1990-12-13","o":1.22,"h":1.23,"l":1.2,"c":1.22,"v":2358000},{"d":"1990-12-14","o":1.21,"h":1.23,"l":1.2,"c":1.23,"v":3532500},{"d":"1990-12-17","o":1.22,"h":1.22,"l":1.19,"c":1.2,"v":1779000},{"d":"1990-12-18","o":1.2,"h":1.26,"l":1.2,"c":1.25,"v":3189000},{"d":"1990-12-19","o":1.26,"h":1.27,"l":1.25,"c":1.27,"v":4777500},{"d":"1990-12-20","o":1.25,"h":1.27,"l":1.24,"c":1.27,"v":2478000},{"d":"1990-12-21","o":1.27,"h":1.28,"l":1.26,"c":1.28,"v":2427000},{"d":"1990-12-24","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":726000},{"d":"1990-12-26","o":1.27,"h":1.27,"l":1.26,"c":1.27,"v":1542000},{"d":"1990-12-27","o":1.27,"h":1.28,"l":1.26,"c":1.28,"v":3265500},{"d":"1990-12-28","o":1.27,"h":1.28,"l":1.27,"c":1.27,"v":1155000},{"d":"1990-12-31","o":1.27,"h":1.27,"l":1.25,"c":1.27,"v":1479000},{"d":"1991-01-02","o":1.27,"h":1.27,"l":1.24,"c":1.26,"v":3477000},{"d":"1991-01-03","o":1.25,"h":1.25,"l":1.2,"c":1.2,"v":2038500},{"d":"1991-01-04","o":1.2,"h":1.26,"l":1.19,"c":1.23,"v":3234000},{"d":"1991-01-07","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":2041500},{"d":"1991-01-08","o":1.23,"h":1.24,"l":1.21,"c":1.22,"v":2886000},{"d":"1991-01-09","o":1.21,"h":1.25,"l":1.21,"c":1.24,"v":2995500},{"d":"1991-01-10","o":1.24,"h":1.27,"l":1.24,"c":1.26,"v":3558000},{"d":"1991-01-11","o":1.27,"h":1.31,"l":1.26,"c":1.31,"v":4840500},{"d":"1991-01-14","o":1.27,"h":1.27,"l":1.24,"c":1.24,"v":3427500},{"d":"1991-01-15","o":1.26,"h":1.27,"l":1.24,"c":1.25,"v":3082500},{"d":"1991-01-16","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":3715500},{"d":"1991-01-17","o":1.29,"h":1.33,"l":1.28,"c":1.3,"v":7759500},{"d":"1991-01-18","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":2917500},{"d":"1991-01-21","o":1.27,"h":1.33,"l":1.27,"c":1.32,"v":2464500},{"d":"1991-01-22","o":1.31,"h":1.32,"l":1.28,"c":1.28,"v":5022000},{"d":"1991-01-23","o":1.29,"h":1.32,"l":1.28,"c":1.32,"v":1326000},{"d":"1991-01-24","o":1.32,"h":1.34,"l":1.31,"c":1.33,"v":3693000},{"d":"1991-01-25","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":4291500},{"d":"1991-01-28","o":1.38,"h":1.41,"l":1.38,"c":1.4,"v":4306500},{"d":"1991-01-29","o":1.39,"h":1.4,"l":1.38,"c":1.39,"v":3778500},{"d":"1991-01-30","o":1.39,"h":1.45,"l":1.39,"c":1.42,"v":5001000},{"d":"1991-01-31","o":1.42,"h":1.42,"l":1.38,"c":1.38,"v":3721500},{"d":"1991-02-01","o":1.38,"h":1.42,"l":1.38,"c":1.4,"v":4617000},{"d":"1991-02-04","o":1.43,"h":1.47,"l":1.42,"c":1.45,"v":4870500},{"d":"1991-02-05","o":1.46,"h":1.55,"l":1.46,"c":1.54,"v":10416000},{"d":"1991-02-06","o":1.53,"h":1.63,"l":1.52,"c":1.63,"v":9804000},{"d":"1991-02-07","o":1.62,"h":1.63,"l":1.53,"c":1.53,"v":10143000},{"d":"1991-02-08","o":1.54,"h":1.57,"l":1.53,"c":1.57,"v":7275000},{"d":"1991-02-11","o":1.59,"h":1.67,"l":1.59,"c":1.64,"v":5145000},{"d":"1991-02-12","o":1.58,"h":1.63,"l":1.53,"c":1.57,"v":5253000},{"d":"1991-02-13","o":1.57,"h":1.63,"l":1.55,"c":1.62,"v":6534000},{"d":"1991-02-14","o":1.63,"h":1.65,"l":1.62,"c":1.64,"v":3507000},{"d":"1991-02-15","o":1.62,"h":1.66,"l":1.58,"c":1.66,"v":3223500},{"d":"1991-02-19","o":1.67,"h":1.68,"l":1.66,"c":1.67,"v":4968000},{"d":"1991-02-20","o":1.67,"h":1.67,"l":1.62,"c":1.63,"v":3088500},{"d":"1991-02-21","o":1.62,"h":1.62,"l":1.54,"c":1.56,"v":1776000},{"d":"1991-02-22","o":1.54,"h":1.59,"l":1.54,"c":1.57,"v":2556000},{"d":"1991-02-25","o":1.58,"h":1.59,"l":1.5,"c":1.52,"v":2482500},{"d":"1991-02-26","o":1.51,"h":1.52,"l":1.49,"c":1.52,"v":1069500},{"d":"1991-02-27","o":1.53,"h":1.58,"l":1.52,"c":1.57,"v":2077500},{"d":"1991-02-28","o":1.57,"h":1.58,"l":1.55,"c":1.57,"v":3159000},{"d":"1991-03-01","o":1.56,"h":1.57,"l":1.54,"c":1.55,"v":1770000},{"d":"1991-03-04","o":1.56,"h":1.56,"l":1.52,"c":1.52,"v":1323000},{"d":"1991-03-05","o":1.52,"h":1.55,"l":1.5,"c":1.53,"v":1272000},{"d":"1991-03-06","o":1.55,"h":1.56,"l":1.53,"c":1.53,"v":1842000},{"d":"1991-03-07","o":1.52,"h":1.52,"l":1.48,"c":1.5,"v":2184000},{"d":"1991-03-08","o":1.51,"h":1.52,"l":1.48,"c":1.48,"v":4671000},{"d":"1991-03-11","o":1.48,"h":1.48,"l":1.47,"c":1.48,"v":1732500},{"d":"1991-03-12","o":1.47,"h":1.48,"l":1.46,"c":1.47,"v":2262000},{"d":"1991-03-13","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":1188000},{"d":"1991-03-14","o":1.48,"h":1.49,"l":1.47,"c":1.48,"v":1476000},{"d":"1991-03-15","o":1.48,"h":1.52,"l":1.48,"c":1.52,"v":2947500},{"d":"1991-03-18","o":1.52,"h":1.52,"l":1.48,"c":1.49,"v":1651500},{"d":"1991-03-19","o":1.49,"h":1.49,"l":1.45,"c":1.48,"v":3259500},{"d":"1991-03-20","o":1.43,"h":1.44,"l":1.39,"c":1.4,"v":2149500},{"d":"1991-03-21","o":1.42,"h":1.49,"l":1.42,"c":1.49,"v":3069000},{"d":"1991-03-22","o":1.48,"h":1.48,"l":1.46,"c":1.48,"v":3022500},{"d":"1991-03-25","o":1.48,"h":1.52,"l":1.47,"c":1.49,"v":1909500},{"d":"1991-03-26","o":1.48,"h":1.51,"l":1.48,"c":1.5,"v":1381500},{"d":"1991-03-27","o":1.51,"h":1.58,"l":1.51,"c":1.58,"v":5050500},{"d":"1991-03-28","o":1.58,"h":1.58,"l":1.53,"c":1.54,"v":1651500},{"d":"1991-04-01","o":1.53,"h":1.54,"l":1.51,"c":1.53,"v":2148000},{"d":"1991-04-02","o":1.53,"h":1.56,"l":1.52,"c":1.55,"v":1527000},{"d":"1991-04-03","o":1.56,"h":1.56,"l":1.54,"c":1.55,"v":1767000},{"d":"1991-04-04","o":1.55,"h":1.56,"l":1.52,"c":1.56,"v":1197000},{"d":"1991-04-05","o":1.57,"h":1.59,"l":1.57,"c":1.58,"v":2386500},{"d":"1991-04-08","o":1.57,"h":1.64,"l":1.57,"c":1.63,"v":3729000},{"d":"1991-04-09","o":1.63,"h":1.67,"l":1.62,"c":1.62,"v":2550000},{"d":"1991-04-10","o":1.61,"h":1.61,"l":1.55,"c":1.57,"v":1701000},{"d":"1991-04-11","o":1.55,"h":1.61,"l":1.55,"c":1.6,"v":1174500},{"d":"1991-04-12","o":1.59,"h":1.62,"l":1.59,"c":1.61,"v":1647000},{"d":"1991-04-15","o":1.61,"h":1.67,"l":1.61,"c":1.67,"v":3711000},{"d":"1991-04-16","o":1.7,"h":1.74,"l":1.69,"c":1.74,"v":5149500},{"d":"1991-04-17","o":1.74,"h":1.8,"l":1.73,"c":1.79,"v":4444500},{"d":"1991-04-18","o":1.77,"h":1.78,"l":1.75,"c":1.75,"v":2179500},{"d":"1991-04-19","o":1.73,"h":1.73,"l":1.64,"c":1.7,"v":2436000},{"d":"1991-04-22","o":1.67,"h":1.7,"l":1.65,"c":1.66,"v":1386000},{"d":"1991-04-23","o":1.7,"h":1.72,"l":1.63,"c":1.66,"v":1558500},{"d":"1991-04-24","o":1.67,"h":1.7,"l":1.66,"c":1.7,"v":1189500},{"d":"1991-04-25","o":1.69,"h":1.72,"l":1.67,"c":1.67,"v":1468500},{"d":"1991-04-26","o":1.68,"h":1.71,"l":1.67,"c":1.7,"v":1021500},{"d":"1991-04-29","o":1.69,"h":1.71,"l":1.67,"c":1.7,"v":2148000},{"d":"1991-04-30","o":1.69,"h":1.71,"l":1.64,"c":1.67,"v":1201500},{"d":"1991-05-01","o":1.67,"h":1.67,"l":1.62,"c":1.63,"v":4197000},{"d":"1991-05-02","o":1.63,"h":1.63,"l":1.59,"c":1.59,"v":1146000},{"d":"1991-05-03","o":1.59,"h":1.59,"l":1.57,"c":1.57,"v":2050500},{"d":"1991-05-06","o":1.53,"h":1.58,"l":1.51,"c":1.58,"v":6244500},{"d":"1991-05-07","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":372000},{"d":"1991-05-08","o":1.57,"h":1.57,"l":1.55,"c":1.55,"v":1536000},{"d":"1991-05-09","o":1.55,"h":1.56,"l":1.53,"c":1.55,"v":1474500},{"d":"1991-05-10","o":1.54,"h":1.54,"l":1.51,"c":1.52,"v":1603500},{"d":"1991-05-13","o":1.52,"h":1.55,"l":1.52,"c":1.54,"v":1656000},{"d":"1991-05-14","o":1.54,"h":1.55,"l":1.52,"c":1.52,"v":1360500},{"d":"1991-05-15","o":1.51,"h":1.51,"l":1.42,"c":1.45,"v":1306500},{"d":"1991-05-16","o":1.47,"h":1.55,"l":1.47,"c":1.54,"v":1686000},{"d":"1991-05-17","o":1.52,"h":1.52,"l":1.5,"c":1.5,"v":460500},{"d":"1991-05-20","o":1.52,"h":1.53,"l":1.51,"c":1.52,"v":726000},{"d":"1991-05-21","o":1.52,"h":1.55,"l":1.52,"c":1.55,"v":1338000},{"d":"1991-05-22","o":1.54,"h":1.56,"l":1.53,"c":1.55,"v":1935000},{"d":"1991-05-23","o":1.55,"h":1.56,"l":1.54,"c":1.54,"v":1134000},{"d":"1991-05-24","o":1.54,"h":1.56,"l":1.54,"c":1.55,"v":1720500},{"d":"1991-05-28","o":1.56,"h":1.57,"l":1.52,"c":1.52,"v":1905000},{"d":"1991-05-29","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":1480500},{"d":"1991-05-30","o":1.52,"h":1.56,"l":1.5,"c":1.56,"v":4669500},{"d":"1991-05-31","o":1.54,"h":1.54,"l":1.51,"c":1.53,"v":2779500},{"d":"1991-06-03","o":1.52,"h":1.53,"l":1.48,"c":1.49,"v":1641000},{"d":"1991-06-04","o":1.49,"h":1.56,"l":1.48,"c":1.56,"v":2313000},{"d":"1991-06-05","o":1.56,"h":1.58,"l":1.54,"c":1.55,"v":1647000},{"d":"1991-06-06","o":1.54,"h":1.57,"l":1.54,"c":1.55,"v":859500},{"d":"1991-06-07","o":1.55,"h":1.58,"l":1.52,"c":1.53,"v":1572000},{"d":"1991-06-10","o":1.53,"h":1.53,"l":1.48,"c":1.49,"v":630000},{"d":"1991-06-11","o":1.48,"h":1.53,"l":1.48,"c":1.49,"v":1446000},{"d":"1991-06-12","o":1.49,"h":1.49,"l":1.45,"c":1.46,"v":993000},{"d":"1991-06-13","o":1.46,"h":1.48,"l":1.44,"c":1.44,"v":2154000},{"d":"1991-06-14","o":1.44,"h":1.47,"l":1.42,"c":1.43,"v":1231500},{"d":"1991-06-17","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":1249500},{"d":"1991-06-18","o":1.45,"h":1.46,"l":1.44,"c":1.45,"v":1375500},{"d":"1991-06-19","o":1.45,"h":1.45,"l":1.37,"c":1.38,"v":1801500},{"d":"1991-06-20","o":1.38,"h":1.43,"l":1.38,"c":1.42,"v":3354000},{"d":"1991-06-21","o":1.42,"h":1.44,"l":1.42,"c":1.43,"v":1690500},{"d":"1991-06-24","o":1.43,"h":1.43,"l":1.41,"c":1.41,"v":1192500},{"d":"1991-06-25","o":1.42,"h":1.42,"l":1.36,"c":1.37,"v":744000},{"d":"1991-06-26","o":1.38,"h":1.38,"l":1.35,"c":1.38,"v":1629000},{"d":"1991-06-27","o":1.38,"h":1.47,"l":1.38,"c":1.46,"v":1935000},{"d":"1991-06-28","o":1.44,"h":1.45,"l":1.42,"c":1.45,"v":2224500},{"d":"1991-07-01","o":1.47,"h":1.49,"l":1.44,"c":1.45,"v":841500},{"d":"1991-07-02","o":1.45,"h":1.46,"l":1.44,"c":1.45,"v":2740500},{"d":"1991-07-03","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":1576500},{"d":"1991-07-05","o":1.45,"h":1.48,"l":1.43,"c":1.44,"v":1045500},{"d":"1991-07-08","o":1.43,"h":1.45,"l":1.43,"c":1.45,"v":880500},{"d":"1991-07-09","o":1.45,"h":1.46,"l":1.42,"c":1.42,"v":1537500},{"d":"1991-07-10","o":1.42,"h":1.43,"l":1.42,"c":1.42,"v":988500},{"d":"1991-07-11","o":1.42,"h":1.43,"l":1.41,"c":1.41,"v":894000},{"d":"1991-07-12","o":1.42,"h":1.42,"l":1.4,"c":1.42,"v":558000},{"d":"1991-07-15","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":1137000},{"d":"1991-07-16","o":1.39,"h":1.41,"l":1.38,"c":1.39,"v":726000},{"d":"1991-07-17","o":1.39,"h":1.41,"l":1.38,"c":1.41,"v":1095000},{"d":"1991-07-18","o":1.41,"h":1.41,"l":1.39,"c":1.4,"v":1755000},{"d":"1991-07-19","o":1.41,"h":1.41,"l":1.39,"c":1.4,"v":3153000},{"d":"1991-07-22","o":1.39,"h":1.4,"l":1.38,"c":1.4,"v":3145500},{"d":"1991-07-23","o":1.41,"h":1.41,"l":1.4,"c":1.4,"v":2238000},{"d":"1991-07-24","o":1.41,"h":1.42,"l":1.4,"c":1.41,"v":2013000},{"d":"1991-07-25","o":1.42,"h":1.43,"l":1.41,"c":1.43,"v":807000},{"d":"1991-07-26","o":1.43,"h":1.48,"l":1.42,"c":1.48,"v":2317500},{"d":"1991-07-29","o":1.5,"h":1.58,"l":1.5,"c":1.58,"v":5883000},{"d":"1991-07-30","o":1.57,"h":1.61,"l":1.57,"c":1.6,"v":3237000},{"d":"1991-07-31","o":1.6,"h":1.63,"l":1.58,"c":1.62,"v":2901000},{"d":"1991-08-01","o":1.63,"h":1.65,"l":1.6,"c":1.61,"v":6436500},{"d":"1991-08-02","o":1.62,"h":1.63,"l":1.62,"c":1.62,"v":2734500},{"d":"1991-08-05","o":1.62,"h":1.62,"l":1.61,"c":1.62,"v":1303500},{"d":"1991-08-06","o":1.6,"h":1.62,"l":1.6,"c":1.62,"v":3748500},{"d":"1991-08-07","o":1.61,"h":1.65,"l":1.61,"c":1.62,"v":1663500},{"d":"1991-08-08","o":1.62,"h":1.62,"l":1.6,"c":1.6,"v":1990500},{"d":"1991-08-09","o":1.61,"h":1.62,"l":1.59,"c":1.6,"v":1593000},{"d":"1991-08-12","o":1.58,"h":1.59,"l":1.56,"c":1.58,"v":1069500},{"d":"1991-08-13","o":1.59,"h":1.61,"l":1.58,"c":1.59,"v":2140500},{"d":"1991-08-14","o":1.6,"h":1.61,"l":1.59,"c":1.6,"v":1384500},{"d":"1991-08-15","o":1.6,"h":1.6,"l":1.59,"c":1.6,"v":1500000},{"d":"1991-08-16","o":1.6,"h":1.62,"l":1.58,"c":1.58,"v":2488500},{"d":"1991-08-19","o":1.52,"h":1.56,"l":1.48,"c":1.55,"v":2362500},{"d":"1991-08-20","o":1.55,"h":1.58,"l":1.52,"c":1.52,"v":1596000},{"d":"1991-08-21","o":1.54,"h":1.57,"l":1.52,"c":1.56,"v":2331000},{"d":"1991-08-22","o":1.57,"h":1.58,"l":1.55,"c":1.58,"v":2791500},{"d":"1991-08-23","o":1.58,"h":1.62,"l":1.58,"c":1.59,"v":3828000},{"d":"1991-08-26","o":1.59,"h":1.6,"l":1.58,"c":1.59,"v":876000},{"d":"1991-08-27","o":1.58,"h":1.62,"l":1.58,"c":1.62,"v":2110500},{"d":"1991-08-28","o":1.62,"h":1.62,"l":1.6,"c":1.61,"v":1042500},{"d":"1991-08-29","o":1.6,"h":1.61,"l":1.59,"c":1.6,"v":1440000},{"d":"1991-08-30","o":1.6,"h":1.61,"l":1.6,"c":1.61,"v":519000},{"d":"1991-09-03","o":1.59,"h":1.63,"l":1.59,"c":1.61,"v":1923000},{"d":"1991-09-04","o":1.6,"h":1.62,"l":1.59,"c":1.6,"v":1455000},{"d":"1991-09-05","o":1.61,"h":1.62,"l":1.6,"c":1.6,"v":1342500},{"d":"1991-09-06","o":1.59,"h":1.6,"l":1.59,"c":1.6,"v":829500},{"d":"1991-09-09","o":1.59,"h":1.6,"l":1.58,"c":1.59,"v":807000},{"d":"1991-09-10","o":1.58,"h":1.58,"l":1.5,"c":1.52,"v":1518000},{"d":"1991-09-11","o":1.52,"h":1.58,"l":1.52,"c":1.58,"v":3523500},{"d":"1991-09-12","o":1.59,"h":1.59,"l":1.57,"c":1.58,"v":1141500},{"d":"1991-09-13","o":1.59,"h":1.62,"l":1.58,"c":1.6,"v":1774500},{"d":"1991-09-16","o":1.58,"h":1.59,"l":1.58,"c":1.58,"v":991500},{"d":"1991-09-17","o":1.58,"h":1.6,"l":1.57,"c":1.59,"v":1986000},{"d":"1991-09-18","o":1.59,"h":1.59,"l":1.58,"c":1.58,"v":1108500},{"d":"1991-09-19","o":1.58,"h":1.64,"l":1.58,"c":1.63,"v":3226500},{"d":"1991-09-20","o":1.63,"h":1.65,"l":1.62,"c":1.62,"v":1873500},{"d":"1991-09-23","o":1.62,"h":1.64,"l":1.6,"c":1.62,"v":3649500},{"d":"1991-09-24","o":1.62,"h":1.63,"l":1.61,"c":1.62,"v":4284000},{"d":"1991-09-25","o":1.61,"h":1.61,"l":1.57,"c":1.58,"v":1489500},{"d":"1991-09-26","o":1.56,"h":1.61,"l":1.56,"c":1.61,"v":1150500},{"d":"1991-09-27","o":1.6,"h":1.65,"l":1.6,"c":1.64,"v":2115000},{"d":"1991-09-30","o":1.65,"h":1.65,"l":1.62,"c":1.65,"v":2439000},{"d":"1991-10-01","o":1.65,"h":1.67,"l":1.63,"c":1.63,"v":2812500},{"d":"1991-10-02","o":1.63,"h":1.64,"l":1.55,"c":1.57,"v":1002000},{"d":"1991-10-03","o":1.58,"h":1.61,"l":1.58,"c":1.59,"v":1542000},{"d":"1991-10-04","o":1.61,"h":1.63,"l":1.6,"c":1.63,"v":1663500},{"d":"1991-10-07","o":1.62,"h":1.62,"l":1.6,"c":1.61,"v":514500},{"d":"1991-10-08","o":1.59,"h":1.62,"l":1.59,"c":1.62,"v":1182000},{"d":"1991-10-09","o":1.62,"h":1.62,"l":1.61,"c":1.62,"v":1539000},{"d":"1991-10-10","o":1.62,"h":1.62,"l":1.58,"c":1.61,"v":1021500},{"d":"1991-10-11","o":1.6,"h":1.61,"l":1.58,"c":1.59,"v":847500},{"d":"1991-10-14","o":1.58,"h":1.63,"l":1.58,"c":1.62,"v":742500},{"d":"1991-10-15","o":1.61,"h":1.66,"l":1.61,"c":1.66,"v":3609000},{"d":"1991-10-16","o":1.67,"h":1.73,"l":1.66,"c":1.73,"v":3372000},{"d":"1991-10-17","o":1.73,"h":1.73,"l":1.66,"c":1.67,"v":2214000},{"d":"1991-10-18","o":1.67,"h":1.72,"l":1.67,"c":1.69,"v":1170000},{"d":"1991-10-21","o":1.67,"h":1.71,"l":1.67,"c":1.71,"v":1087500},{"d":"1991-10-22","o":1.7,"h":1.7,"l":1.67,"c":1.67,"v":1683000},{"d":"1991-10-23","o":1.67,"h":1.68,"l":1.67,"c":1.67,"v":462000},{"d":"1991-10-24","o":1.67,"h":1.67,"l":1.63,"c":1.63,"v":1183500},{"d":"1991-10-25","o":1.63,"h":1.69,"l":1.63,"c":1.68,"v":2187000},{"d":"1991-10-28","o":1.7,"h":1.72,"l":1.67,"c":1.68,"v":1860000},{"d":"1991-10-29","o":1.7,"h":1.8,"l":1.7,"c":1.78,"v":4390500},{"d":"1991-10-30","o":1.79,"h":1.82,"l":1.77,"c":1.81,"v":1882500},{"d":"1991-10-31","o":1.82,"h":1.87,"l":1.82,"c":1.85,"v":3795000},{"d":"1991-11-01","o":1.84,"h":1.89,"l":1.84,"c":1.89,"v":3244500},{"d":"1991-11-04","o":1.88,"h":1.88,"l":1.86,"c":1.88,"v":4489500},{"d":"1991-11-05","o":1.87,"h":1.88,"l":1.84,"c":1.87,"v":2137500},{"d":"1991-11-06","o":1.87,"h":1.9,"l":1.87,"c":1.88,"v":1212000},{"d":"1991-11-07","o":1.88,"h":1.95,"l":1.88,"c":1.94,"v":2296500},{"d":"1991-11-08","o":1.93,"h":1.97,"l":1.92,"c":1.93,"v":5532000},{"d":"1991-11-11","o":1.92,"h":1.95,"l":1.92,"c":1.93,"v":1954500},{"d":"1991-11-12","o":1.95,"h":1.99,"l":1.94,"c":1.98,"v":1918500},{"d":"1991-11-13","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":1230000},{"d":"1991-11-14","o":1.94,"h":1.96,"l":1.92,"c":1.93,"v":2095500},{"d":"1991-11-15","o":1.92,"h":1.93,"l":1.88,"c":1.88,"v":1947000},{"d":"1991-11-18","o":1.83,"h":1.86,"l":1.8,"c":1.85,"v":1914000},{"d":"1991-11-19","o":1.84,"h":1.84,"l":1.76,"c":1.77,"v":3816000},{"d":"1991-11-20","o":1.77,"h":1.79,"l":1.73,"c":1.74,"v":1801500},{"d":"1991-11-21","o":1.74,"h":1.82,"l":1.74,"c":1.82,"v":1684500},{"d":"1991-11-22","o":1.81,"h":1.82,"l":1.77,"c":1.77,"v":610500},{"d":"1991-11-25","o":1.77,"h":1.77,"l":1.73,"c":1.74,"v":2971500},{"d":"1991-11-26","o":1.73,"h":1.75,"l":1.71,"c":1.73,"v":3445500},{"d":"1991-11-27","o":1.73,"h":1.78,"l":1.73,"c":1.77,"v":688500},{"d":"1991-11-29","o":1.77,"h":1.8,"l":1.77,"c":1.78,"v":141000},{"d":"1991-12-02","o":1.78,"h":1.86,"l":1.76,"c":1.85,"v":2352000},{"d":"1991-12-03","o":1.85,"h":1.86,"l":1.82,"c":1.82,"v":1471500},{"d":"1991-12-04","o":1.82,"h":1.85,"l":1.81,"c":1.83,"v":1585500},{"d":"1991-12-05","o":1.83,"h":1.84,"l":1.83,"c":1.83,"v":301500},{"d":"1991-12-06","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":2080500},{"d":"1991-12-09","o":1.86,"h":1.86,"l":1.84,"c":1.85,"v":916500},{"d":"1991-12-10","o":1.84,"h":1.84,"l":1.8,"c":1.81,"v":883500},{"d":"1991-12-11","o":1.81,"h":1.83,"l":1.8,"c":1.8,"v":487500},{"d":"1991-12-12","o":1.82,"h":1.83,"l":1.8,"c":1.83,"v":3244500},{"d":"1991-12-13","o":1.83,"h":1.87,"l":1.83,"c":1.87,"v":2655000},{"d":"1991-12-16","o":1.86,"h":1.92,"l":1.86,"c":1.91,"v":2395500},{"d":"1991-12-17","o":1.91,"h":1.93,"l":1.9,"c":1.9,"v":1546500},{"d":"1991-12-18","o":1.89,"h":1.89,"l":1.86,"c":1.87,"v":2140500},{"d":"1991-12-19","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":1222500},{"d":"1991-12-20","o":1.85,"h":1.9,"l":1.83,"c":1.88,"v":1950000},{"d":"1991-12-23","o":1.89,"h":1.93,"l":1.89,"c":1.92,"v":2712000},{"d":"1991-12-24","o":1.91,"h":1.98,"l":1.91,"c":1.98,"v":1273500},{"d":"1991-12-26","o":1.97,"h":2,"l":1.97,"c":2,"v":883500},{"d":"1991-12-27","o":1.99,"h":2.03,"l":1.99,"c":2.03,"v":1504500},{"d":"1991-12-30","o":2.04,"h":2.08,"l":2.03,"c":2.06,"v":2878500},{"d":"1991-12-31","o":2.07,"h":2.08,"l":1.98,"c":1.99,"v":1507500},{"d":"1992-01-02","o":2,"h":2,"l":1.94,"c":1.98,"v":3571500},{"d":"1992-01-03","o":1.99,"h":2.04,"l":1.98,"c":2.01,"v":1533000},{"d":"1992-01-06","o":2.03,"h":2.07,"l":2.03,"c":2.06,"v":1437000},{"d":"1992-01-07","o":2.06,"h":2.11,"l":2.05,"c":2.1,"v":1585500},{"d":"1992-01-08","o":2.1,"h":2.19,"l":2.09,"c":2.16,"v":4324500},{"d":"1992-01-09","o":2.16,"h":2.18,"l":2.15,"c":2.15,"v":8830500},{"d":"1992-01-10","o":2.12,"h":2.13,"l":2.08,"c":2.11,"v":1371000},{"d":"1992-01-13","o":2.11,"h":2.11,"l":2.05,"c":2.07,"v":1534500},{"d":"1992-01-14","o":2.07,"h":2.11,"l":2.07,"c":2.1,"v":2193000},{"d":"1992-01-15","o":2.08,"h":2.1,"l":2.07,"c":2.08,"v":1393500},{"d":"1992-01-16","o":2.08,"h":2.08,"l":1.98,"c":1.98,"v":3312000},{"d":"1992-01-17","o":1.98,"h":2,"l":1.97,"c":1.99,"v":2269500},{"d":"1992-01-20","o":1.98,"h":2.01,"l":1.98,"c":2,"v":1011000},{"d":"1992-01-21","o":1.98,"h":2.01,"l":1.97,"c":1.99,"v":1197000},{"d":"1992-01-22","o":1.98,"h":1.98,"l":1.97,"c":1.97,"v":934500},{"d":"1992-01-23","o":1.97,"h":1.99,"l":1.97,"c":1.98,"v":1084500},{"d":"1992-01-24","o":2,"h":2.04,"l":1.99,"c":2.03,"v":1795500},{"d":"1992-01-27","o":2.03,"h":2.04,"l":1.99,"c":2,"v":561000},{"d":"1992-01-28","o":1.98,"h":1.99,"l":1.97,"c":1.98,"v":652500},{"d":"1992-01-29","o":2,"h":2,"l":1.97,"c":2,"v":1587000},{"d":"1992-01-30","o":2,"h":2,"l":1.97,"c":1.98,"v":1486500},{"d":"1992-01-31","o":1.98,"h":1.98,"l":1.97,"c":1.97,"v":1260000},{"d":"1992-02-03","o":1.96,"h":2.02,"l":1.96,"c":2,"v":4507500},{"d":"1992-02-04","o":2,"h":2.03,"l":1.99,"c":2.03,"v":2515500},{"d":"1992-02-05","o":2.05,"h":2.09,"l":2.03,"c":2.08,"v":4015500},{"d":"1992-02-06","o":2.12,"h":2.12,"l":2.04,"c":2.04,"v":2679000},{"d":"1992-02-07","o":2.02,"h":2.03,"l":2,"c":2,"v":2323500},{"d":"1992-02-10","o":1.98,"h":2,"l":1.98,"c":1.99,"v":1477500},{"d":"1992-02-11","o":2,"h":2.01,"l":1.99,"c":2,"v":2124000},{"d":"1992-02-12","o":2,"h":2.07,"l":1.99,"c":2.07,"v":1383000},{"d":"1992-02-13","o":2.06,"h":2.08,"l":2,"c":2.04,"v":2569500},{"d":"1992-02-14","o":2.03,"h":2.03,"l":2,"c":2,"v":286500},{"d":"1992-02-18","o":2.01,"h":2.01,"l":1.98,"c":1.98,"v":753000},{"d":"1992-02-19","o":1.97,"h":1.98,"l":1.94,"c":1.95,"v":1063500},{"d":"1992-02-20","o":1.97,"h":1.99,"l":1.96,"c":1.99,"v":1762500},{"d":"1992-02-21","o":2.01,"h":2.05,"l":2.01,"c":2.02,"v":3231000},{"d":"1992-02-24","o":2.03,"h":2.03,"l":2.01,"c":2.02,"v":582000},{"d":"1992-02-25","o":2.03,"h":2.03,"l":1.98,"c":2.01,"v":1261500},{"d":"1992-02-26","o":1.99,"h":2,"l":1.98,"c":1.98,"v":1258500},{"d":"1992-02-27","o":1.99,"h":2,"l":1.99,"c":1.99,"v":2197500},{"d":"1992-02-28","o":1.99,"h":2,"l":1.99,"c":2,"v":609000},{"d":"1992-03-02","o":1.99,"h":1.99,"l":1.97,"c":1.98,"v":2862000},{"d":"1992-03-03","o":1.98,"h":1.99,"l":1.96,"c":1.98,"v":1954500},{"d":"1992-03-04","o":1.98,"h":1.98,"l":1.96,"c":1.96,"v":2427000},{"d":"1992-03-05","o":1.94,"h":1.96,"l":1.93,"c":1.93,"v":883500},{"d":"1992-03-06","o":1.93,"h":1.95,"l":1.92,"c":1.92,"v":1626000},{"d":"1992-03-09","o":1.92,"h":1.92,"l":1.87,"c":1.91,"v":2686500},{"d":"1992-03-10","o":1.91,"h":1.96,"l":1.91,"c":1.95,"v":2941500},{"d":"1992-03-11","o":1.93,"h":1.96,"l":1.93,"c":1.96,"v":1563000},{"d":"1992-03-12","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":1512000},{"d":"1992-03-13","o":1.93,"h":1.93,"l":1.92,"c":1.92,"v":2161500},{"d":"1992-03-16","o":1.92,"h":1.92,"l":1.9,"c":1.91,"v":862500},{"d":"1992-03-17","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":951000},{"d":"1992-03-18","o":1.87,"h":1.87,"l":1.84,"c":1.84,"v":1695000},{"d":"1992-03-19","o":1.84,"h":1.87,"l":1.83,"c":1.83,"v":1882500},{"d":"1992-03-20","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":1504500},{"d":"1992-03-23","o":1.84,"h":1.85,"l":1.83,"c":1.83,"v":1038000},{"d":"1992-03-24","o":1.84,"h":1.85,"l":1.83,"c":1.83,"v":2961000},{"d":"1992-03-25","o":1.83,"h":1.83,"l":1.8,"c":1.8,"v":775500},{"d":"1992-03-26","o":1.79,"h":1.85,"l":1.79,"c":1.85,"v":3550500},{"d":"1992-03-27","o":1.87,"h":1.87,"l":1.83,"c":1.83,"v":2800500},{"d":"1992-03-30","o":1.84,"h":1.85,"l":1.83,"c":1.84,"v":1815000},{"d":"1992-03-31","o":1.83,"h":1.83,"l":1.81,"c":1.83,"v":2263500},{"d":"1992-04-01","o":1.82,"h":1.83,"l":1.8,"c":1.83,"v":1171500},{"d":"1992-04-02","o":1.82,"h":1.83,"l":1.76,"c":1.77,"v":3244500},{"d":"1992-04-03","o":1.77,"h":1.77,"l":1.73,"c":1.73,"v":2398500},{"d":"1992-04-06","o":1.73,"h":1.79,"l":1.71,"c":1.78,"v":2707500},{"d":"1992-04-07","o":1.77,"h":1.79,"l":1.75,"c":1.75,"v":1419000},{"d":"1992-04-08","o":1.7,"h":1.72,"l":1.61,"c":1.67,"v":5653500},{"d":"1992-04-09","o":1.68,"h":1.75,"l":1.67,"c":1.74,"v":6180000},{"d":"1992-04-10","o":1.78,"h":1.79,"l":1.74,"c":1.74,"v":3856500},{"d":"1992-04-13","o":1.75,"h":1.83,"l":1.73,"c":1.83,"v":2877000},{"d":"1992-04-14","o":1.83,"h":1.9,"l":1.83,"c":1.87,"v":3306000},{"d":"1992-04-15","o":1.85,"h":1.86,"l":1.82,"c":1.83,"v":1720500},{"d":"1992-04-16","o":1.8,"h":1.8,"l":1.77,"c":1.8,"v":1836000},{"d":"1992-04-20","o":1.79,"h":1.79,"l":1.7,"c":1.71,"v":4518000},{"d":"1992-04-21","o":1.71,"h":1.76,"l":1.6,"c":1.76,"v":9237000},{"d":"1992-04-22","o":1.74,"h":1.74,"l":1.71,"c":1.71,"v":1291500},{"d":"1992-04-23","o":1.72,"h":1.77,"l":1.72,"c":1.74,"v":2169000},{"d":"1992-04-24","o":1.73,"h":1.75,"l":1.72,"c":1.73,"v":1293000},{"d":"1992-04-27","o":1.76,"h":1.78,"l":1.74,"c":1.75,"v":1398000},{"d":"1992-04-28","o":1.73,"h":1.73,"l":1.7,"c":1.73,"v":1920000},{"d":"1992-04-29","o":1.73,"h":1.85,"l":1.73,"c":1.85,"v":2125500},{"d":"1992-04-30","o":1.87,"h":1.92,"l":1.87,"c":1.9,"v":3165000},{"d":"1992-05-01","o":1.88,"h":1.88,"l":1.83,"c":1.83,"v":1926000},{"d":"1992-05-04","o":1.84,"h":1.88,"l":1.83,"c":1.88,"v":1620000},{"d":"1992-05-05","o":1.88,"h":1.9,"l":1.88,"c":1.88,"v":675000},{"d":"1992-05-06","o":1.88,"h":1.88,"l":1.87,"c":1.88,"v":2188500},{"d":"1992-05-07","o":1.88,"h":1.88,"l":1.86,"c":1.87,"v":1072500},{"d":"1992-05-08","o":1.88,"h":1.9,"l":1.87,"c":1.88,"v":898500},{"d":"1992-05-11","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":634500},{"d":"1992-05-12","o":1.85,"h":1.86,"l":1.85,"c":1.85,"v":529500},{"d":"1992-05-13","o":1.86,"h":1.88,"l":1.86,"c":1.88,"v":993000},{"d":"1992-05-14","o":1.87,"h":1.88,"l":1.85,"c":1.88,"v":1059000},{"d":"1992-05-15","o":1.86,"h":1.87,"l":1.85,"c":1.86,"v":972000},{"d":"1992-05-18","o":1.87,"h":1.93,"l":1.87,"c":1.9,"v":3679500},{"d":"1992-05-19","o":1.9,"h":1.91,"l":1.88,"c":1.88,"v":822000},{"d":"1992-05-20","o":1.91,"h":1.92,"l":1.88,"c":1.91,"v":1485000},{"d":"1992-05-21","o":1.91,"h":1.94,"l":1.9,"c":1.93,"v":1783500},{"d":"1992-05-22","o":1.92,"h":1.92,"l":1.9,"c":1.91,"v":631500},{"d":"1992-05-26","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":496500},{"d":"1992-05-27","o":1.88,"h":1.9,"l":1.88,"c":1.9,"v":267000},{"d":"1992-05-28","o":1.9,"h":1.93,"l":1.9,"c":1.93,"v":861000},{"d":"1992-05-29","o":1.92,"h":1.93,"l":1.91,"c":1.92,"v":570000},{"d":"1992-06-01","o":1.92,"h":2,"l":1.92,"c":1.99,"v":3708000},{"d":"1992-06-02","o":2,"h":2,"l":1.97,"c":1.98,"v":1291500},{"d":"1992-06-03","o":1.99,"h":2.03,"l":1.98,"c":2.01,"v":1119000},{"d":"1992-06-04","o":2.01,"h":2.03,"l":1.95,"c":1.95,"v":1716000},{"d":"1992-06-05","o":1.96,"h":1.98,"l":1.95,"c":1.97,"v":996000},{"d":"1992-06-08","o":1.96,"h":1.97,"l":1.92,"c":1.95,"v":2248500},{"d":"1992-06-09","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":943500},{"d":"1992-06-10","o":1.92,"h":1.93,"l":1.91,"c":1.91,"v":1029000},{"d":"1992-06-11","o":1.92,"h":1.94,"l":1.88,"c":1.94,"v":1578000},{"d":"1992-06-12","o":1.93,"h":1.97,"l":1.93,"c":1.94,"v":651000},{"d":"1992-06-15","o":1.92,"h":1.95,"l":1.92,"c":1.93,"v":1591500},{"d":"1992-06-16","o":1.92,"h":1.92,"l":1.89,"c":1.89,"v":655500},{"d":"1992-06-17","o":1.89,"h":1.89,"l":1.81,"c":1.84,"v":3159000},{"d":"1992-06-18","o":1.86,"h":1.92,"l":1.85,"c":1.92,"v":2985000},{"d":"1992-06-19","o":1.92,"h":1.94,"l":1.9,"c":1.94,"v":1603500},{"d":"1992-06-22","o":1.92,"h":1.94,"l":1.91,"c":1.94,"v":1929000},{"d":"1992-06-23","o":1.92,"h":1.97,"l":1.92,"c":1.94,"v":3127500},{"d":"1992-06-24","o":1.94,"h":1.94,"l":1.91,"c":1.93,"v":1227000},{"d":"1992-06-25","o":1.95,"h":1.96,"l":1.92,"c":1.94,"v":2040000},{"d":"1992-06-26","o":1.96,"h":1.96,"l":1.94,"c":1.94,"v":1338000},{"d":"1992-06-29","o":1.95,"h":1.98,"l":1.95,"c":1.98,"v":753000},{"d":"1992-06-30","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":1171500},{"d":"1992-07-01","o":2,"h":2.11,"l":2,"c":2.11,"v":4603500},{"d":"1992-07-02","o":2.12,"h":2.13,"l":2.05,"c":2.08,"v":1902000},{"d":"1992-07-06","o":2.07,"h":2.07,"l":2.02,"c":2.05,"v":874500},{"d":"1992-07-07","o":2.04,"h":2.08,"l":2.03,"c":2.07,"v":1144500},{"d":"1992-07-08","o":2.06,"h":2.1,"l":2.05,"c":2.08,"v":1297500},{"d":"1992-07-09","o":2.08,"h":2.13,"l":2.08,"c":2.13,"v":1323000},{"d":"1992-07-10","o":2.14,"h":2.16,"l":2.13,"c":2.15,"v":1299000},{"d":"1992-07-13","o":2.14,"h":2.17,"l":2.13,"c":2.14,"v":1894500},{"d":"1992-07-14","o":2.15,"h":2.17,"l":2.14,"c":2.16,"v":1591500},{"d":"1992-07-15","o":2.15,"h":2.17,"l":2.15,"c":2.17,"v":1924500},{"d":"1992-07-16","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":1507500},{"d":"1992-07-17","o":2.17,"h":2.25,"l":2.17,"c":2.23,"v":2352000},{"d":"1992-07-20","o":2.21,"h":2.22,"l":2.18,"c":2.2,"v":3135000},{"d":"1992-07-21","o":2.19,"h":2.22,"l":2.16,"c":2.17,"v":1654500},{"d":"1992-07-22","o":2.17,"h":2.18,"l":2.14,"c":2.18,"v":1095000},{"d":"1992-07-23","o":2.17,"h":2.18,"l":2.15,"c":2.15,"v":1006500},{"d":"1992-07-24","o":2.14,"h":2.17,"l":2.12,"c":2.16,"v":1657500},{"d":"1992-07-27","o":2.16,"h":2.22,"l":2.16,"c":2.21,"v":1789500},{"d":"1992-07-28","o":2.2,"h":2.2,"l":2.17,"c":2.17,"v":847500},{"d":"1992-07-29","o":2.18,"h":2.27,"l":2.18,"c":2.24,"v":1945500},{"d":"1992-07-30","o":2.24,"h":2.24,"l":2.2,"c":2.22,"v":2233500},{"d":"1992-07-31","o":2.22,"h":2.22,"l":2.17,"c":2.22,"v":1288500},{"d":"1992-08-03","o":2.22,"h":2.22,"l":2.19,"c":2.21,"v":1284000},{"d":"1992-08-04","o":2.21,"h":2.21,"l":2.16,"c":2.17,"v":1630500},{"d":"1992-08-05","o":2.18,"h":2.19,"l":2.15,"c":2.15,"v":2457000},{"d":"1992-08-06","o":2.15,"h":2.19,"l":2.15,"c":2.18,"v":1924500},{"d":"1992-08-07","o":2.17,"h":2.22,"l":2.16,"c":2.22,"v":2260500},{"d":"1992-08-10","o":2.2,"h":2.2,"l":2.17,"c":2.18,"v":940500},{"d":"1992-08-11","o":2.18,"h":2.2,"l":2.18,"c":2.19,"v":1344000},{"d":"1992-08-12","o":2.18,"h":2.2,"l":2.13,"c":2.15,"v":1702500},{"d":"1992-08-13","o":2.15,"h":2.18,"l":2.13,"c":2.14,"v":2329500},{"d":"1992-08-14","o":2.14,"h":2.14,"l":2.12,"c":2.14,"v":898500},{"d":"1992-08-17","o":2.14,"h":2.21,"l":2.14,"c":2.21,"v":2521500},{"d":"1992-08-18","o":2.19,"h":2.2,"l":2.18,"c":2.19,"v":2007000},{"d":"1992-08-19","o":2.19,"h":2.2,"l":2.16,"c":2.16,"v":1323000},{"d":"1992-08-20","o":2.16,"h":2.17,"l":2.16,"c":2.17,"v":829500},{"d":"1992-08-21","o":2.18,"h":2.19,"l":2.15,"c":2.15,"v":304500},{"d":"1992-08-24","o":2.13,"h":2.13,"l":2.1,"c":2.11,"v":1398000},{"d":"1992-08-25","o":2.11,"h":2.11,"l":2.06,"c":2.08,"v":1614000},{"d":"1992-08-26","o":2.08,"h":2.11,"l":2.08,"c":2.11,"v":630000},{"d":"1992-08-27","o":2.12,"h":2.16,"l":2.12,"c":2.13,"v":1168500},{"d":"1992-08-28","o":2.14,"h":2.15,"l":2.1,"c":2.1,"v":691500},{"d":"1992-08-31","o":2.13,"h":2.21,"l":2.11,"c":2.18,"v":1980000},{"d":"1992-09-01","o":2.17,"h":2.17,"l":2.14,"c":2.15,"v":1287000},{"d":"1992-09-02","o":2.16,"h":2.17,"l":2.14,"c":2.15,"v":1069500},{"d":"1992-09-03","o":2.15,"h":2.18,"l":2.15,"c":2.17,"v":945000},{"d":"1992-09-04","o":2.16,"h":2.19,"l":2.16,"c":2.18,"v":418500},{"d":"1992-09-08","o":2.17,"h":2.22,"l":2.17,"c":2.2,"v":1249500},{"d":"1992-09-09","o":2.2,"h":2.21,"l":2.17,"c":2.19,"v":495000},{"d":"1992-09-10","o":2.17,"h":2.23,"l":2.16,"c":2.22,"v":862500},{"d":"1992-09-11","o":2.2,"h":2.22,"l":2.19,"c":2.19,"v":526500},{"d":"1992-09-14","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":1221000},{"d":"1992-09-15","o":2.19,"h":2.19,"l":1.98,"c":1.99,"v":15864000},{"d":"1992-09-16","o":1.98,"h":2.02,"l":1.92,"c":2,"v":8823000},{"d":"1992-09-17","o":2,"h":2.02,"l":1.99,"c":2.01,"v":4440000},{"d":"1992-09-18","o":2,"h":2.01,"l":1.98,"c":2,"v":3300000},{"d":"1992-09-21","o":2,"h":2.01,"l":1.98,"c":2.01,"v":2910000},{"d":"1992-09-22","o":2,"h":2.01,"l":1.98,"c":2,"v":2490000},{"d":"1992-09-23","o":2.01,"h":2.01,"l":1.99,"c":2.01,"v":1170000},{"d":"1992-09-24","o":2.01,"h":2.05,"l":2.01,"c":2.03,"v":6481500},{"d":"1992-09-25","o":2.04,"h":2.08,"l":2.03,"c":2.07,"v":4846500},{"d":"1992-09-28","o":2.07,"h":2.08,"l":2.04,"c":2.04,"v":2548500},{"d":"1992-09-29","o":2.05,"h":2.1,"l":2.04,"c":2.1,"v":2446500},{"d":"1992-09-30","o":2.08,"h":2.1,"l":2.08,"c":2.1,"v":1363500},{"d":"1992-10-01","o":2.09,"h":2.12,"l":2.08,"c":2.1,"v":1411500},{"d":"1992-10-02","o":2.1,"h":2.1,"l":2.03,"c":2.03,"v":1821000},{"d":"1992-10-05","o":2.03,"h":2.03,"l":1.98,"c":1.98,"v":3568500},{"d":"1992-10-06","o":2,"h":2.05,"l":1.99,"c":2.03,"v":1429500},{"d":"1992-10-07","o":2.02,"h":2.04,"l":2.01,"c":2.03,"v":1161000},{"d":"1992-10-08","o":2.02,"h":2.03,"l":2,"c":2.03,"v":2106000},{"d":"1992-10-09","o":2.01,"h":2.01,"l":1.99,"c":2,"v":1075500},{"d":"1992-10-12","o":2,"h":2.03,"l":1.99,"c":2.03,"v":382500},{"d":"1992-10-13","o":2.03,"h":2.03,"l":2.01,"c":2.01,"v":591000},{"d":"1992-10-14","o":2.01,"h":2.01,"l":1.98,"c":2,"v":1582500},{"d":"1992-10-15","o":1.99,"h":2,"l":1.98,"c":1.98,"v":1402500},{"d":"1992-10-16","o":1.98,"h":2,"l":1.98,"c":2,"v":1888500},{"d":"1992-10-19","o":1.99,"h":2,"l":1.97,"c":1.98,"v":3652500},{"d":"1992-10-20","o":1.98,"h":1.99,"l":1.98,"c":1.98,"v":2712000},{"d":"1992-10-21","o":1.98,"h":2,"l":1.97,"c":1.98,"v":2638500},{"d":"1992-10-22","o":1.98,"h":1.98,"l":1.95,"c":1.95,"v":2046000},{"d":"1992-10-23","o":1.95,"h":1.98,"l":1.95,"c":1.97,"v":2170500},{"d":"1992-10-26","o":1.97,"h":1.99,"l":1.97,"c":1.99,"v":2241000},{"d":"1992-10-27","o":2,"h":2.02,"l":2,"c":2.02,"v":6186000},{"d":"1992-10-28","o":2.02,"h":2.03,"l":1.99,"c":1.99,"v":2089500},{"d":"1992-10-29","o":1.99,"h":1.99,"l":1.98,"c":1.99,"v":900000},{"d":"1992-10-30","o":1.98,"h":1.99,"l":1.96,"c":1.98,"v":1495500},{"d":"1992-11-02","o":2,"h":2.1,"l":1.99,"c":2.1,"v":3253500},{"d":"1992-11-03","o":2.09,"h":2.1,"l":2.05,"c":2.07,"v":3301500},{"d":"1992-11-04","o":2.06,"h":2.06,"l":2.05,"c":2.06,"v":951000},{"d":"1992-11-05","o":2.05,"h":2.05,"l":1.99,"c":2,"v":3234000},{"d":"1992-11-06","o":2.01,"h":2.01,"l":1.98,"c":1.99,"v":1767000},{"d":"1992-11-09","o":1.99,"h":1.99,"l":1.94,"c":1.95,"v":4296000},{"d":"1992-11-10","o":1.95,"h":1.97,"l":1.94,"c":1.97,"v":3000000},{"d":"1992-11-11","o":1.96,"h":1.99,"l":1.96,"c":1.98,"v":2970000},{"d":"1992-11-12","o":1.98,"h":1.98,"l":1.96,"c":1.96,"v":2520000},{"d":"1992-11-13","o":1.97,"h":1.98,"l":1.95,"c":1.97,"v":1185000},{"d":"1992-11-16","o":1.96,"h":1.98,"l":1.96,"c":1.96,"v":2016000},{"d":"1992-11-17","o":1.96,"h":1.97,"l":1.94,"c":1.95,"v":2407500},{"d":"1992-11-18","o":1.96,"h":1.98,"l":1.96,"c":1.98,"v":3813000},{"d":"1992-11-19","o":1.98,"h":2.01,"l":1.98,"c":1.99,"v":3159000},{"d":"1992-11-20","o":1.98,"h":2.03,"l":1.98,"c":2.02,"v":5208000},{"d":"1992-11-23","o":2.03,"h":2.04,"l":2.02,"c":2.02,"v":3097500},{"d":"1992-11-24","o":2.03,"h":2.03,"l":1.99,"c":2.01,"v":1680000},{"d":"1992-11-25","o":2.01,"h":2.03,"l":2,"c":2.03,"v":5197500},{"d":"1992-11-27","o":2.03,"h":2.1,"l":2.03,"c":2.1,"v":2185500},{"d":"1992-11-30","o":2.08,"h":2.12,"l":2.08,"c":2.11,"v":3210000},{"d":"1992-12-01","o":2.11,"h":2.2,"l":2.1,"c":2.17,"v":3480000},{"d":"1992-12-02","o":2.16,"h":2.16,"l":2.11,"c":2.13,"v":1500000},{"d":"1992-12-03","o":2.13,"h":2.13,"l":2.11,"c":2.12,"v":1173000},{"d":"1992-12-04","o":2.12,"h":2.13,"l":2.09,"c":2.13,"v":1621500},{"d":"1992-12-07","o":2.12,"h":2.16,"l":2.11,"c":2.16,"v":1681500},{"d":"1992-12-08","o":2.16,"h":2.16,"l":2.12,"c":2.16,"v":2196000},{"d":"1992-12-09","o":2.16,"h":2.17,"l":2.14,"c":2.17,"v":2160000},{"d":"1992-12-10","o":2.16,"h":2.18,"l":2.15,"c":2.17,"v":2232000},{"d":"1992-12-11","o":2.18,"h":2.18,"l":2.17,"c":2.17,"v":754500},{"d":"1992-12-14","o":2.17,"h":2.22,"l":2.17,"c":2.2,"v":2652000},{"d":"1992-12-15","o":2.2,"h":2.24,"l":2.19,"c":2.24,"v":2706000},{"d":"1992-12-16","o":2.23,"h":2.25,"l":2.21,"c":2.22,"v":1441500},{"d":"1992-12-17","o":2.2,"h":2.28,"l":2.2,"c":2.26,"v":2053500},{"d":"1992-12-18","o":2.27,"h":2.28,"l":2.25,"c":2.26,"v":1680000},{"d":"1992-12-21","o":2.24,"h":2.31,"l":2.23,"c":2.3,"v":2337000},{"d":"1992-12-22","o":2.3,"h":2.33,"l":2.28,"c":2.28,"v":1705500},{"d":"1992-12-23","o":2.27,"h":2.29,"l":2.23,"c":2.26,"v":1419000},{"d":"1992-12-24","o":2.27,"h":2.28,"l":2.24,"c":2.24,"v":510000},{"d":"1992-12-28","o":2.23,"h":2.23,"l":2.22,"c":2.23,"v":2355000},{"d":"1992-12-29","o":2.24,"h":2.3,"l":2.24,"c":2.28,"v":1855500},{"d":"1992-12-30","o":2.29,"h":2.31,"l":2.26,"c":2.29,"v":5278500},{"d":"1992-12-31","o":2.3,"h":2.32,"l":2.29,"c":2.3,"v":1005000},{"d":"1993-01-04","o":2.32,"h":2.38,"l":2.32,"c":2.35,"v":3010500},{"d":"1993-01-05","o":2.33,"h":2.33,"l":2.28,"c":2.29,"v":1426500},{"d":"1993-01-06","o":2.3,"h":2.31,"l":2.28,"c":2.31,"v":1173000},{"d":"1993-01-07","o":2.29,"h":2.3,"l":2.27,"c":2.28,"v":1143000},{"d":"1993-01-08","o":2.28,"h":2.33,"l":2.28,"c":2.33,"v":1582500},{"d":"1993-01-11","o":2.33,"h":2.33,"l":2.27,"c":2.28,"v":1722000},{"d":"1993-01-12","o":2.28,"h":2.29,"l":2.27,"c":2.28,"v":1092000},{"d":"1993-01-13","o":2.27,"h":2.28,"l":2.25,"c":2.26,"v":1141500},{"d":"1993-01-14","o":2.27,"h":2.3,"l":2.26,"c":2.3,"v":1063500},{"d":"1993-01-15","o":2.3,"h":2.36,"l":2.28,"c":2.31,"v":1260000},{"d":"1993-01-18","o":2.33,"h":2.33,"l":2.31,"c":2.33,"v":1563000},{"d":"1993-01-19","o":2.32,"h":2.33,"l":2.27,"c":2.28,"v":1702500},{"d":"1993-01-20","o":2.29,"h":2.29,"l":2.21,"c":2.23,"v":3036000},{"d":"1993-01-21","o":2.24,"h":2.24,"l":2.2,"c":2.22,"v":1989000},{"d":"1993-01-22","o":2.22,"h":2.27,"l":2.22,"c":2.26,"v":4014000},{"d":"1993-01-25","o":2.26,"h":2.27,"l":2.23,"c":2.26,"v":5599500},{"d":"1993-01-26","o":2.26,"h":2.3,"l":2.24,"c":2.25,"v":2881500},{"d":"1993-01-27","o":2.25,"h":2.25,"l":2.22,"c":2.23,"v":1294500},{"d":"1993-01-28","o":2.24,"h":2.27,"l":2.22,"c":2.22,"v":1231500},{"d":"1993-01-29","o":2.23,"h":2.24,"l":2.22,"c":2.24,"v":591000},{"d":"1993-02-01","o":2.26,"h":2.27,"l":2.23,"c":2.26,"v":1515000},{"d":"1993-02-02","o":2.26,"h":2.29,"l":2.24,"c":2.28,"v":1429500},{"d":"1993-02-03","o":2.33,"h":2.37,"l":2.31,"c":2.33,"v":3999000},{"d":"1993-02-04","o":2.37,"h":2.43,"l":2.34,"c":2.42,"v":5865000},{"d":"1993-02-05","o":2.4,"h":2.41,"l":2.37,"c":2.4,"v":2298000},{"d":"1993-02-08","o":2.4,"h":2.42,"l":2.4,"c":2.41,"v":2070000},{"d":"1993-02-09","o":2.42,"h":2.42,"l":2.38,"c":2.39,"v":1539000},{"d":"1993-02-10","o":2.39,"h":2.41,"l":2.38,"c":2.4,"v":1603500},{"d":"1993-02-11","o":2.4,"h":2.42,"l":2.38,"c":2.4,"v":1278000},{"d":"1993-02-12","o":2.41,"h":2.41,"l":2.39,"c":2.39,"v":1173000},{"d":"1993-02-16","o":2.38,"h":2.39,"l":2.34,"c":2.35,"v":1960500},{"d":"1993-02-17","o":2.34,"h":2.34,"l":2.3,"c":2.33,"v":1768500},{"d":"1993-02-18","o":2.33,"h":2.37,"l":2.33,"c":2.34,"v":1872000},{"d":"1993-02-19","o":2.32,"h":2.32,"l":2.25,"c":2.32,"v":4302000},{"d":"1993-02-22","o":2.33,"h":2.33,"l":2.31,"c":2.32,"v":574500},{"d":"1993-02-23","o":2.31,"h":2.31,"l":2.25,"c":2.26,"v":1210500},{"d":"1993-02-24","o":2.27,"h":2.33,"l":2.27,"c":2.32,"v":2160000},{"d":"1993-02-25","o":2.36,"h":2.43,"l":2.36,"c":2.4,"v":3522000},{"d":"1993-02-26","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":1209000},{"d":"1993-03-01","o":2.35,"h":2.38,"l":2.33,"c":2.38,"v":1426500},{"d":"1993-03-02","o":2.38,"h":2.42,"l":2.36,"c":2.42,"v":2137500},{"d":"1993-03-03","o":2.42,"h":2.46,"l":2.42,"c":2.45,"v":2022000},{"d":"1993-03-04","o":2.45,"h":2.45,"l":2.42,"c":2.43,"v":981000},{"d":"1993-03-05","o":2.43,"h":2.45,"l":2.42,"c":2.42,"v":1381500},{"d":"1993-03-08","o":2.42,"h":2.44,"l":2.42,"c":2.44,"v":2403000},{"d":"1993-03-09","o":2.44,"h":2.46,"l":2.34,"c":2.36,"v":27603000},{"d":"1993-03-10","o":2.37,"h":2.37,"l":2.32,"c":2.33,"v":2032500},{"d":"1993-03-11","o":2.34,"h":2.36,"l":2.32,"c":2.36,"v":1036500},{"d":"1993-03-12","o":2.33,"h":2.34,"l":2.31,"c":2.32,"v":1557000},{"d":"1993-03-15","o":2.32,"h":2.34,"l":2.32,"c":2.33,"v":1018500},{"d":"1993-03-16","o":2.33,"h":2.34,"l":2.32,"c":2.33,"v":582000},{"d":"1993-03-17","o":2.33,"h":2.33,"l":2.29,"c":2.3,"v":2452500},{"d":"1993-03-18","o":2.3,"h":2.33,"l":2.28,"c":2.33,"v":2536500},{"d":"1993-03-19","o":2.33,"h":2.33,"l":2.3,"c":2.32,"v":1675500},{"d":"1993-03-22","o":2.32,"h":2.32,"l":2.27,"c":2.3,"v":1032000},{"d":"1993-03-23","o":2.3,"h":2.31,"l":2.28,"c":2.28,"v":1366500},{"d":"1993-03-24","o":2.28,"h":2.32,"l":2.26,"c":2.31,"v":2257500},{"d":"1993-03-25","o":2.33,"h":2.36,"l":2.33,"c":2.36,"v":3070500},{"d":"1993-03-26","o":2.36,"h":2.39,"l":2.36,"c":2.38,"v":4191000},{"d":"1993-03-29","o":2.38,"h":2.39,"l":2.38,"c":2.38,"v":3283500},{"d":"1993-03-30","o":2.38,"h":2.39,"l":2.37,"c":2.38,"v":2016000},{"d":"1993-03-31","o":2.38,"h":2.4,"l":2.38,"c":2.4,"v":2079000},{"d":"1993-04-01","o":2.4,"h":2.41,"l":2.39,"c":2.4,"v":1933500},{"d":"1993-04-02","o":2.4,"h":2.4,"l":2.33,"c":2.33,"v":1861500},{"d":"1993-04-05","o":2.31,"h":2.33,"l":2.3,"c":2.31,"v":1632000},{"d":"1993-04-06","o":2.33,"h":2.36,"l":2.32,"c":2.33,"v":796500},{"d":"1993-04-07","o":2.36,"h":2.38,"l":2.35,"c":2.36,"v":1843500},{"d":"1993-04-08","o":2.37,"h":2.37,"l":2.31,"c":2.32,"v":1746000},{"d":"1993-04-12","o":2.32,"h":2.38,"l":2.32,"c":2.38,"v":2677500},{"d":"1993-04-13","o":2.38,"h":2.47,"l":2.37,"c":2.42,"v":3225000},{"d":"1993-04-14","o":2.44,"h":2.53,"l":2.43,"c":2.52,"v":6307500},{"d":"1993-04-15","o":2.53,"h":2.58,"l":2.52,"c":2.57,"v":2604000},{"d":"1993-04-16","o":2.56,"h":2.57,"l":2.51,"c":2.52,"v":1764000},{"d":"1993-04-19","o":2.53,"h":2.55,"l":2.51,"c":2.53,"v":1804500},{"d":"1993-04-20","o":2.53,"h":2.59,"l":2.53,"c":2.57,"v":2140500},{"d":"1993-04-21","o":2.58,"h":2.65,"l":2.58,"c":2.63,"v":2989500},{"d":"1993-04-22","o":2.59,"h":2.62,"l":2.56,"c":2.58,"v":6180000},{"d":"1993-04-23","o":2.56,"h":2.58,"l":2.53,"c":2.54,"v":1312500},{"d":"1993-04-26","o":2.54,"h":2.54,"l":2.47,"c":2.47,"v":1234500},{"d":"1993-04-27","o":2.47,"h":2.53,"l":2.47,"c":2.53,"v":1317000},{"d":"1993-04-28","o":2.53,"h":2.56,"l":2.53,"c":2.54,"v":1213500},{"d":"1993-04-29","o":2.54,"h":2.56,"l":2.52,"c":2.52,"v":741000},{"d":"1993-04-30","o":2.5,"h":2.55,"l":2.5,"c":2.5,"v":882000},{"d":"1993-05-03","o":2.51,"h":2.57,"l":2.49,"c":2.55,"v":1069500},{"d":"1993-05-04","o":2.55,"h":2.59,"l":2.54,"c":2.57,"v":1747500},{"d":"1993-05-05","o":2.58,"h":2.64,"l":2.58,"c":2.63,"v":2199000},{"d":"1993-05-06","o":2.65,"h":2.68,"l":2.62,"c":2.63,"v":2913000},{"d":"1993-05-07","o":2.62,"h":2.65,"l":2.59,"c":2.62,"v":2034000},{"d":"1993-05-10","o":2.61,"h":2.62,"l":2.57,"c":2.58,"v":2247000},{"d":"1993-05-11","o":2.56,"h":2.61,"l":2.56,"c":2.58,"v":1920000},{"d":"1993-05-12","o":2.56,"h":2.57,"l":2.51,"c":2.52,"v":1987500},{"d":"1993-05-13","o":2.51,"h":2.54,"l":2.49,"c":2.54,"v":1437000},{"d":"1993-05-14","o":2.53,"h":2.55,"l":2.52,"c":2.54,"v":1845000},{"d":"1993-05-17","o":2.54,"h":2.54,"l":2.5,"c":2.53,"v":1396500},{"d":"1993-05-18","o":2.52,"h":2.52,"l":2.48,"c":2.48,"v":1851000},{"d":"1993-05-19","o":2.49,"h":2.52,"l":2.48,"c":2.52,"v":520500},{"d":"1993-05-20","o":2.52,"h":2.54,"l":2.49,"c":2.54,"v":1329000},{"d":"1993-05-21","o":2.54,"h":2.54,"l":2.51,"c":2.52,"v":901500},{"d":"1993-05-24","o":2.51,"h":2.52,"l":2.43,"c":2.46,"v":1078500},{"d":"1993-05-25","o":2.47,"h":2.51,"l":2.42,"c":2.51,"v":2232000},{"d":"1993-05-26","o":2.5,"h":2.55,"l":2.48,"c":2.55,"v":1831500},{"d":"1993-05-27","o":2.55,"h":2.58,"l":2.54,"c":2.58,"v":3955500},{"d":"1993-05-28","o":2.58,"h":2.63,"l":2.57,"c":2.63,"v":1602000},{"d":"1993-06-01","o":2.64,"h":2.67,"l":2.62,"c":2.63,"v":3094500},{"d":"1993-06-02","o":2.63,"h":2.67,"l":2.59,"c":2.62,"v":6268500},{"d":"1993-06-03","o":2.58,"h":2.59,"l":2.57,"c":2.58,"v":2406000},{"d":"1993-06-04","o":2.58,"h":2.59,"l":2.57,"c":2.58,"v":1440000},{"d":"1993-06-07","o":2.58,"h":2.61,"l":2.58,"c":2.6,"v":1318500},{"d":"1993-06-08","o":2.58,"h":2.59,"l":2.55,"c":2.58,"v":4945500},{"d":"1993-06-09","o":2.6,"h":2.62,"l":2.59,"c":2.6,"v":2853000},{"d":"1993-06-10","o":2.59,"h":2.59,"l":2.58,"c":2.59,"v":1380000},{"d":"1993-06-11","o":2.62,"h":2.62,"l":2.58,"c":2.6,"v":804000},{"d":"1993-06-14","o":2.62,"h":2.62,"l":2.61,"c":2.62,"v":967500},{"d":"1993-06-15","o":2.64,"h":2.68,"l":2.64,"c":2.64,"v":1255200},{"d":"1993-06-16","o":2.64,"h":2.67,"l":2.64,"c":2.66,"v":1525200},{"d":"1993-06-17","o":2.64,"h":2.64,"l":2.4,"c":2.41,"v":5470800},{"d":"1993-06-18","o":2.42,"h":2.53,"l":2.42,"c":2.49,"v":3909600},{"d":"1993-06-21","o":2.43,"h":2.46,"l":2.38,"c":2.44,"v":6181200},{"d":"1993-06-22","o":2.46,"h":2.46,"l":2.43,"c":2.43,"v":1940400},{"d":"1993-06-23","o":2.42,"h":2.44,"l":2.39,"c":2.43,"v":3062400},{"d":"1993-06-24","o":2.43,"h":2.43,"l":2.39,"c":2.41,"v":1311600},{"d":"1993-06-25","o":2.42,"h":2.42,"l":2.36,"c":2.39,"v":708000},{"d":"1993-06-28","o":2.38,"h":2.38,"l":2.33,"c":2.33,"v":3080400},{"d":"1993-06-29","o":2.33,"h":2.39,"l":2.32,"c":2.38,"v":2664000},{"d":"1993-06-30","o":2.38,"h":2.41,"l":2.36,"c":2.36,"v":880800},{"d":"1993-07-01","o":2.36,"h":2.43,"l":2.36,"c":2.42,"v":1429200},{"d":"1993-07-02","o":2.42,"h":2.42,"l":2.41,"c":2.42,"v":1088400},{"d":"1993-07-06","o":2.41,"h":2.42,"l":2.32,"c":2.35,"v":1106400},{"d":"1993-07-07","o":2.36,"h":2.43,"l":2.36,"c":2.4,"v":1238400},{"d":"1993-07-08","o":2.41,"h":2.44,"l":2.36,"c":2.44,"v":1492800},{"d":"1993-07-09","o":2.44,"h":2.44,"l":2.39,"c":2.42,"v":1222800},{"d":"1993-07-12","o":2.42,"h":2.42,"l":2.39,"c":2.4,"v":824400},{"d":"1993-07-13","o":2.43,"h":2.46,"l":2.41,"c":2.44,"v":1780800},{"d":"1993-07-14","o":2.46,"h":2.49,"l":2.44,"c":2.47,"v":806400},{"d":"1993-07-15","o":2.46,"h":2.47,"l":2.46,"c":2.47,"v":692400},{"d":"1993-07-16","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":522000},{"d":"1993-07-19","o":2.48,"h":2.5,"l":2.47,"c":2.48,"v":1194000},{"d":"1993-07-20","o":2.47,"h":2.47,"l":2.43,"c":2.44,"v":780000},{"d":"1993-07-21","o":2.43,"h":2.54,"l":2.42,"c":2.54,"v":1106400},{"d":"1993-07-22","o":2.51,"h":2.53,"l":2.49,"c":2.5,"v":2394000},{"d":"1993-07-23","o":2.49,"h":2.49,"l":2.46,"c":2.47,"v":860400},{"d":"1993-07-26","o":2.48,"h":2.5,"l":2.4,"c":2.49,"v":760800},{"d":"1993-07-27","o":2.49,"h":2.49,"l":2.45,"c":2.46,"v":774000},{"d":"1993-07-28","o":2.53,"h":2.53,"l":2.44,"c":2.47,"v":2376000},{"d":"1993-07-29","o":2.49,"h":2.5,"l":2.46,"c":2.47,"v":1284000},{"d":"1993-07-30","o":2.48,"h":2.48,"l":2.45,"c":2.47,"v":702000},{"d":"1993-08-02","o":2.47,"h":2.49,"l":2.46,"c":2.49,"v":754800},{"d":"1993-08-03","o":2.48,"h":2.5,"l":2.47,"c":2.49,"v":2223600},{"d":"1993-08-04","o":2.5,"h":2.54,"l":2.49,"c":2.52,"v":3032400},{"d":"1993-08-05","o":2.54,"h":2.57,"l":2.54,"c":2.57,"v":1300800},{"d":"1993-08-06","o":2.55,"h":2.58,"l":2.53,"c":2.53,"v":1396800},{"d":"1993-08-09","o":2.53,"h":2.59,"l":2.51,"c":2.58,"v":2860800},{"d":"1993-08-10","o":2.58,"h":2.6,"l":2.55,"c":2.59,"v":1740000},{"d":"1993-08-11","o":2.6,"h":2.61,"l":2.57,"c":2.59,"v":1266000},{"d":"1993-08-12","o":2.64,"h":2.66,"l":2.59,"c":2.66,"v":2005200},{"d":"1993-08-13","o":2.64,"h":2.64,"l":2.58,"c":2.6,"v":978000},{"d":"1993-08-16","o":2.61,"h":2.67,"l":2.59,"c":2.66,"v":1185600},{"d":"1993-08-17","o":2.66,"h":2.71,"l":2.65,"c":2.71,"v":1515600},{"d":"1993-08-18","o":2.75,"h":2.79,"l":2.75,"c":2.75,"v":3112800},{"d":"1993-08-19","o":2.76,"h":2.78,"l":2.71,"c":2.76,"v":2316000},{"d":"1993-08-20","o":2.73,"h":2.77,"l":2.71,"c":2.77,"v":1449600},{"d":"1993-08-23","o":2.77,"h":2.82,"l":2.76,"c":2.81,"v":2262000},{"d":"1993-08-24","o":2.79,"h":2.81,"l":2.78,"c":2.79,"v":1681200},{"d":"1993-08-25","o":2.78,"h":2.8,"l":2.76,"c":2.77,"v":1726800},{"d":"1993-08-26","o":2.77,"h":2.78,"l":2.71,"c":2.77,"v":2079600},{"d":"1993-08-27","o":2.73,"h":2.73,"l":2.71,"c":2.73,"v":758400},{"d":"1993-08-30","o":2.71,"h":2.75,"l":2.71,"c":2.75,"v":463200},{"d":"1993-08-31","o":2.72,"h":2.83,"l":2.72,"c":2.75,"v":1527600},{"d":"1993-09-01","o":2.77,"h":2.77,"l":2.73,"c":2.75,"v":3568800},{"d":"1993-09-02","o":2.76,"h":2.77,"l":2.72,"c":2.74,"v":1992000},{"d":"1993-09-03","o":2.75,"h":2.76,"l":2.74,"c":2.75,"v":1354800},{"d":"1993-09-07","o":2.73,"h":2.74,"l":2.71,"c":2.72,"v":694800},{"d":"1993-09-08","o":2.73,"h":2.73,"l":2.67,"c":2.68,"v":1459200},{"d":"1993-09-09","o":2.66,"h":2.68,"l":2.65,"c":2.66,"v":1564800},{"d":"1993-09-10","o":2.67,"h":2.72,"l":2.67,"c":2.72,"v":3132000},{"d":"1993-09-13","o":2.73,"h":2.74,"l":2.69,"c":2.7,"v":595200},{"d":"1993-09-14","o":2.67,"h":2.68,"l":2.64,"c":2.68,"v":685200},{"d":"1993-09-15","o":2.67,"h":2.67,"l":2.51,"c":2.53,"v":1929600},{"d":"1993-09-16","o":2.55,"h":2.6,"l":2.55,"c":2.58,"v":2276400},{"d":"1993-09-17","o":2.58,"h":2.68,"l":2.58,"c":2.67,"v":2346000},{"d":"1993-09-20","o":2.68,"h":2.69,"l":2.62,"c":2.62,"v":1334400},{"d":"1993-09-21","o":2.65,"h":2.66,"l":2.58,"c":2.66,"v":2323200},{"d":"1993-09-22","o":2.67,"h":2.68,"l":2.65,"c":2.67,"v":1434000},{"d":"1993-09-23","o":2.66,"h":2.66,"l":2.64,"c":2.65,"v":1102800},{"d":"1993-09-24","o":2.62,"h":2.65,"l":2.62,"c":2.64,"v":1376400},{"d":"1993-09-27","o":2.65,"h":2.66,"l":2.62,"c":2.62,"v":986400},{"d":"1993-09-28","o":2.6,"h":2.65,"l":2.59,"c":2.65,"v":1669200},{"d":"1993-09-29","o":2.69,"h":2.79,"l":2.68,"c":2.73,"v":1497600},{"d":"1993-09-30","o":2.72,"h":2.72,"l":2.68,"c":2.69,"v":708000},{"d":"1993-10-01","o":2.69,"h":2.69,"l":2.62,"c":2.66,"v":938400},{"d":"1993-10-04","o":2.65,"h":2.66,"l":2.59,"c":2.61,"v":616800},{"d":"1993-10-05","o":2.64,"h":2.73,"l":2.62,"c":2.66,"v":1651200},{"d":"1993-10-06","o":2.67,"h":2.67,"l":2.58,"c":2.6,"v":786000},{"d":"1993-10-07","o":2.6,"h":2.64,"l":2.57,"c":2.64,"v":1437600},{"d":"1993-10-08","o":2.65,"h":2.66,"l":2.6,"c":2.62,"v":1266000},{"d":"1993-10-11","o":2.65,"h":2.65,"l":2.6,"c":2.62,"v":525600},{"d":"1993-10-12","o":2.61,"h":2.65,"l":2.58,"c":2.6,"v":1106400},{"d":"1993-10-13","o":2.58,"h":2.58,"l":2.53,"c":2.56,"v":1180800},{"d":"1993-10-14","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":1099200},{"d":"1993-10-15","o":2.54,"h":2.56,"l":2.53,"c":2.54,"v":980400},{"d":"1993-10-18","o":2.54,"h":2.56,"l":2.52,"c":2.54,"v":975600},{"d":"1993-10-19","o":2.52,"h":2.62,"l":2.52,"c":2.57,"v":2048400},{"d":"1993-10-20","o":2.61,"h":2.69,"l":2.61,"c":2.67,"v":2216400},{"d":"1993-10-21","o":2.67,"h":2.72,"l":2.65,"c":2.72,"v":2996400},{"d":"1993-10-22","o":2.68,"h":2.69,"l":2.66,"c":2.68,"v":1220400},{"d":"1993-10-25","o":2.68,"h":2.68,"l":2.6,"c":2.62,"v":842400},{"d":"1993-10-26","o":2.64,"h":2.64,"l":2.53,"c":2.58,"v":950400},{"d":"1993-10-27","o":2.56,"h":2.57,"l":2.52,"c":2.56,"v":1658400},{"d":"1993-10-28","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":1538400},{"d":"1993-10-29","o":2.6,"h":2.67,"l":2.6,"c":2.62,"v":1324800},{"d":"1993-11-01","o":2.62,"h":2.62,"l":2.54,"c":2.56,"v":2702400},{"d":"1993-11-02","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":1678800},{"d":"1993-11-03","o":2.54,"h":2.55,"l":2.43,"c":2.45,"v":2184000},{"d":"1993-11-04","o":2.39,"h":2.47,"l":2.39,"c":2.47,"v":2191200},{"d":"1993-11-05","o":2.42,"h":2.43,"l":2.38,"c":2.4,"v":1957200},{"d":"1993-11-08","o":2.41,"h":2.42,"l":2.33,"c":2.42,"v":1339200},{"d":"1993-11-09","o":2.46,"h":2.5,"l":2.41,"c":2.41,"v":2605200},{"d":"1993-11-10","o":2.41,"h":2.42,"l":2.38,"c":2.42,"v":992400},{"d":"1993-11-11","o":2.4,"h":2.4,"l":2.32,"c":2.33,"v":5078400},{"d":"1993-11-12","o":2.34,"h":2.38,"l":2.34,"c":2.38,"v":2006400},{"d":"1993-11-15","o":2.36,"h":2.39,"l":2.32,"c":2.33,"v":1335600},{"d":"1993-11-16","o":2.33,"h":2.33,"l":2.23,"c":2.27,"v":3909600},{"d":"1993-11-17","o":2.27,"h":2.27,"l":2.23,"c":2.25,"v":4257600},{"d":"1993-11-18","o":2.25,"h":2.29,"l":2.23,"c":2.24,"v":2740800},{"d":"1993-11-19","o":2.24,"h":2.24,"l":2.15,"c":2.19,"v":5859600},{"d":"1993-11-22","o":2.12,"h":2.17,"l":2.06,"c":2.17,"v":4849200},{"d":"1993-11-23","o":2.19,"h":2.22,"l":2.17,"c":2.2,"v":5829600},{"d":"1993-11-24","o":2.18,"h":2.24,"l":2.18,"c":2.23,"v":5258400},{"d":"1993-11-26","o":2.25,"h":2.28,"l":2.24,"c":2.25,"v":1740000},{"d":"1993-11-29","o":2.23,"h":2.27,"l":2.21,"c":2.26,"v":2870400},{"d":"1993-11-30","o":2.26,"h":2.28,"l":2.25,"c":2.25,"v":2570400},{"d":"1993-12-01","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":4904400},{"d":"1993-12-02","o":2.41,"h":2.41,"l":2.36,"c":2.41,"v":2510400},{"d":"1993-12-03","o":2.4,"h":2.47,"l":2.39,"c":2.47,"v":2302800},{"d":"1993-12-06","o":2.46,"h":2.48,"l":2.45,"c":2.47,"v":4047600},{"d":"1993-12-07","o":2.47,"h":2.49,"l":2.46,"c":2.47,"v":3342000},{"d":"1993-12-08","o":2.45,"h":2.46,"l":2.39,"c":2.4,"v":4023600},{"d":"1993-12-09","o":2.42,"h":2.42,"l":2.33,"c":2.33,"v":4035600},{"d":"1993-12-10","o":2.33,"h":2.34,"l":2.29,"c":2.29,"v":3202800},{"d":"1993-12-13","o":2.3,"h":2.3,"l":2.21,"c":2.26,"v":2766000},{"d":"1993-12-14","o":2.25,"h":2.33,"l":2.25,"c":2.32,"v":1738800},{"d":"1993-12-15","o":2.33,"h":2.34,"l":2.24,"c":2.24,"v":2739600},{"d":"1993-12-16","o":2.27,"h":2.29,"l":2.23,"c":2.29,"v":1764000},{"d":"1993-12-17","o":2.31,"h":2.31,"l":2.26,"c":2.27,"v":1224000},{"d":"1993-12-20","o":2.28,"h":2.29,"l":2.21,"c":2.24,"v":1513200},{"d":"1993-12-21","o":2.25,"h":2.35,"l":2.25,"c":2.35,"v":3194400},{"d":"1993-12-22","o":2.29,"h":2.33,"l":2.25,"c":2.27,"v":2641200},{"d":"1993-12-23","o":2.27,"h":2.33,"l":2.26,"c":2.32,"v":2416800},{"d":"1993-12-27","o":2.3,"h":2.32,"l":2.29,"c":2.32,"v":1531200},{"d":"1993-12-28","o":2.32,"h":2.34,"l":2.3,"c":2.31,"v":4276800},{"d":"1993-12-29","o":2.33,"h":2.41,"l":2.33,"c":2.4,"v":2736000},{"d":"1993-12-30","o":2.38,"h":2.4,"l":2.36,"c":2.39,"v":1982400},{"d":"1993-12-31","o":2.36,"h":2.4,"l":2.36,"c":2.38,"v":1778400},{"d":"1994-01-03","o":2.38,"h":2.41,"l":2.25,"c":2.27,"v":1844400},{"d":"1994-01-04","o":2.28,"h":2.28,"l":2.19,"c":2.26,"v":3861600},{"d":"1994-01-05","o":2.24,"h":2.33,"l":2.24,"c":2.33,"v":2760000},{"d":"1994-01-06","o":2.33,"h":2.34,"l":2.28,"c":2.29,"v":2406000},{"d":"1994-01-07","o":2.26,"h":2.28,"l":2.24,"c":2.24,"v":2095200},{"d":"1994-01-10","o":2.24,"h":2.24,"l":2.21,"c":2.21,"v":2900400},{"d":"1994-01-11","o":2.23,"h":2.23,"l":2.19,"c":2.19,"v":2386800},{"d":"1994-01-12","o":2.19,"h":2.24,"l":2.19,"c":2.21,"v":3868800},{"d":"1994-01-13","o":2.23,"h":2.26,"l":2.21,"c":2.21,"v":2439600},{"d":"1994-01-14","o":2.2,"h":2.25,"l":2.19,"c":2.2,"v":5176800},{"d":"1994-01-17","o":2.19,"h":2.25,"l":2.18,"c":2.25,"v":2005200},{"d":"1994-01-18","o":2.25,"h":2.25,"l":2.21,"c":2.22,"v":1570800},{"d":"1994-01-19","o":2.22,"h":2.22,"l":2.17,"c":2.17,"v":3270000},{"d":"1994-01-20","o":2.18,"h":2.2,"l":2.15,"c":2.16,"v":3159600},{"d":"1994-01-21","o":2.19,"h":2.2,"l":2.15,"c":2.16,"v":4014000},{"d":"1994-01-24","o":2.15,"h":2.16,"l":2.1,"c":2.16,"v":4645200},{"d":"1994-01-25","o":2.15,"h":2.16,"l":2.14,"c":2.16,"v":6690000},{"d":"1994-01-26","o":2.16,"h":2.18,"l":2.14,"c":2.17,"v":5257200},{"d":"1994-01-27","o":2.19,"h":2.28,"l":2.18,"c":2.26,"v":4696800},{"d":"1994-01-28","o":2.29,"h":2.31,"l":2.25,"c":2.26,"v":3470400},{"d":"1994-01-31","o":2.3,"h":2.33,"l":2.29,"c":2.32,"v":2792400},{"d":"1994-02-01","o":2.47,"h":2.47,"l":2.34,"c":2.39,"v":5810400},{"d":"1994-02-02","o":2.39,"h":2.43,"l":2.39,"c":2.42,"v":4312800},{"d":"1994-02-03","o":2.42,"h":2.44,"l":2.38,"c":2.42,"v":3978000},{"d":"1994-02-04","o":2.4,"h":2.41,"l":2.33,"c":2.33,"v":2586000},{"d":"1994-02-07","o":2.31,"h":2.32,"l":2.27,"c":2.28,"v":5119200},{"d":"1994-02-08","o":2.3,"h":2.36,"l":2.3,"c":2.36,"v":3142800},{"d":"1994-02-09","o":2.43,"h":2.46,"l":2.42,"c":2.44,"v":5281200},{"d":"1994-02-10","o":2.46,"h":2.52,"l":2.45,"c":2.46,"v":6062400},{"d":"1994-02-11","o":2.47,"h":2.47,"l":2.41,"c":2.45,"v":2920800},{"d":"1994-02-14","o":2.48,"h":2.49,"l":2.47,"c":2.49,"v":2940000},{"d":"1994-02-15","o":2.5,"h":2.51,"l":2.47,"c":2.51,"v":4405200},{"d":"1994-02-16","o":2.52,"h":2.52,"l":2.46,"c":2.47,"v":3984000},{"d":"1994-02-17","o":2.49,"h":2.51,"l":2.47,"c":2.49,"v":3903600},{"d":"1994-02-18","o":2.51,"h":2.55,"l":2.51,"c":2.53,"v":2541600},{"d":"1994-02-22","o":2.52,"h":2.52,"l":2.49,"c":2.52,"v":4266000},{"d":"1994-02-23","o":2.52,"h":2.52,"l":2.48,"c":2.49,"v":1987200},{"d":"1994-02-24","o":2.46,"h":2.5,"l":2.43,"c":2.46,"v":3499200},{"d":"1994-02-25","o":2.49,"h":2.49,"l":2.47,"c":2.49,"v":1699200},{"d":"1994-02-28","o":2.49,"h":2.52,"l":2.47,"c":2.47,"v":2443200},{"d":"1994-03-01","o":2.47,"h":2.49,"l":2.43,"c":2.46,"v":2498400},{"d":"1994-03-02","o":2.42,"h":2.46,"l":2.42,"c":2.46,"v":2107200},{"d":"1994-03-03","o":2.46,"h":2.48,"l":2.45,"c":2.47,"v":1095600},{"d":"1994-03-04","o":2.47,"h":2.49,"l":2.44,"c":2.47,"v":1834800},{"d":"1994-03-07","o":2.47,"h":2.49,"l":2.47,"c":2.48,"v":3390000},{"d":"1994-03-08","o":2.49,"h":2.5,"l":2.47,"c":2.49,"v":2480400},{"d":"1994-03-09","o":2.49,"h":2.49,"l":2.47,"c":2.49,"v":2412000},{"d":"1994-03-10","o":2.48,"h":2.51,"l":2.48,"c":2.5,"v":4770000},{"d":"1994-03-11","o":2.5,"h":2.5,"l":2.48,"c":2.49,"v":2268000},{"d":"1994-03-14","o":2.48,"h":2.52,"l":2.48,"c":2.51,"v":1713600},{"d":"1994-03-15","o":2.51,"h":2.53,"l":2.48,"c":2.48,"v":2589600},{"d":"1994-03-16","o":2.5,"h":2.53,"l":2.48,"c":2.49,"v":2449200},{"d":"1994-03-17","o":2.51,"h":2.56,"l":2.51,"c":2.53,"v":3166800},{"d":"1994-03-18","o":2.55,"h":2.66,"l":2.54,"c":2.62,"v":3588000},{"d":"1994-03-21","o":2.62,"h":2.62,"l":2.54,"c":2.58,"v":4152000},{"d":"1994-03-22","o":2.58,"h":2.59,"l":2.55,"c":2.56,"v":962400},{"d":"1994-03-23","o":2.58,"h":2.66,"l":2.56,"c":2.6,"v":1665600},{"d":"1994-03-24","o":2.59,"h":2.6,"l":2.56,"c":2.57,"v":2064000},{"d":"1994-03-25","o":2.58,"h":2.58,"l":2.56,"c":2.57,"v":3501600},{"d":"1994-03-28","o":2.57,"h":2.58,"l":2.54,"c":2.56,"v":14884800},{"d":"1994-03-29","o":2.56,"h":2.57,"l":2.54,"c":2.57,"v":1171200},{"d":"1994-03-30","o":2.54,"h":2.56,"l":2.52,"c":2.56,"v":3325200},{"d":"1994-03-31","o":2.55,"h":2.56,"l":2.52,"c":2.56,"v":4623600},{"d":"1994-04-04","o":2.5,"h":2.53,"l":2.49,"c":2.49,"v":3591600},{"d":"1994-04-05","o":2.51,"h":2.52,"l":2.48,"c":2.51,"v":4128000},{"d":"1994-04-06","o":2.5,"h":2.5,"l":2.47,"c":2.49,"v":2362800},{"d":"1994-04-07","o":2.49,"h":2.5,"l":2.49,"c":2.5,"v":938400},{"d":"1994-04-08","o":2.5,"h":2.5,"l":2.48,"c":2.5,"v":1808400},{"d":"1994-04-11","o":2.5,"h":2.52,"l":2.49,"c":2.52,"v":6172800},{"d":"1994-04-12","o":2.51,"h":2.52,"l":2.5,"c":2.5,"v":1046400},{"d":"1994-04-13","o":2.49,"h":2.51,"l":2.47,"c":2.49,"v":1778400},{"d":"1994-04-14","o":2.47,"h":2.48,"l":2.44,"c":2.47,"v":1410000},{"d":"1994-04-15","o":2.46,"h":2.48,"l":2.46,"c":2.48,"v":440400},{"d":"1994-04-18","o":2.48,"h":2.48,"l":2.44,"c":2.44,"v":1156800},{"d":"1994-04-19","o":2.42,"h":2.44,"l":2.42,"c":2.42,"v":1082400},{"d":"1994-04-20","o":2.43,"h":2.46,"l":2.42,"c":2.42,"v":2209200},{"d":"1994-04-21","o":2.43,"h":2.5,"l":2.42,"c":2.5,"v":3204000},{"d":"1994-04-22","o":2.5,"h":2.5,"l":2.45,"c":2.47,"v":1101600},{"d":"1994-04-25","o":2.47,"h":2.47,"l":2.45,"c":2.46,"v":642000},{"d":"1994-04-26","o":2.47,"h":2.47,"l":2.44,"c":2.46,"v":726000},{"d":"1994-04-28","o":2.46,"h":2.54,"l":2.46,"c":2.52,"v":4524000},{"d":"1994-04-29","o":2.52,"h":2.54,"l":2.51,"c":2.53,"v":1788000},{"d":"1994-05-02","o":2.53,"h":2.59,"l":2.52,"c":2.58,"v":3462000},{"d":"1994-05-03","o":2.58,"h":2.61,"l":2.58,"c":2.6,"v":1407600},{"d":"1994-05-04","o":2.61,"h":2.65,"l":2.61,"c":2.65,"v":1462800},{"d":"1994-05-05","o":2.65,"h":2.68,"l":2.64,"c":2.68,"v":2256000},{"d":"1994-05-06","o":2.66,"h":2.66,"l":2.59,"c":2.6,"v":1209600},{"d":"1994-05-09","o":2.59,"h":2.61,"l":2.53,"c":2.53,"v":842400},{"d":"1994-05-10","o":2.56,"h":2.57,"l":2.54,"c":2.57,"v":2606400},{"d":"1994-05-11","o":2.6,"h":2.6,"l":2.57,"c":2.59,"v":930000},{"d":"1994-05-12","o":2.6,"h":2.62,"l":2.59,"c":2.61,"v":979200},{"d":"1994-05-13","o":2.62,"h":2.64,"l":2.6,"c":2.62,"v":1214400},{"d":"1994-05-16","o":2.62,"h":2.72,"l":2.61,"c":2.71,"v":2956800},{"d":"1994-05-17","o":2.72,"h":2.72,"l":2.67,"c":2.69,"v":2148000},{"d":"1994-05-18","o":2.69,"h":2.71,"l":2.67,"c":2.71,"v":2036400},{"d":"1994-05-19","o":2.69,"h":2.71,"l":2.68,"c":2.68,"v":1324800},{"d":"1994-05-20","o":2.69,"h":2.74,"l":2.66,"c":2.73,"v":1243200},{"d":"1994-05-23","o":2.72,"h":2.79,"l":2.71,"c":2.72,"v":2146800},{"d":"1994-05-24","o":2.7,"h":2.75,"l":2.7,"c":2.72,"v":1650000},{"d":"1994-05-25","o":2.7,"h":2.71,"l":2.68,"c":2.7,"v":974400},{"d":"1994-05-26","o":2.71,"h":2.77,"l":2.7,"c":2.76,"v":4028400},{"d":"1994-05-27","o":2.77,"h":2.78,"l":2.76,"c":2.78,"v":1534800},{"d":"1994-05-31","o":2.77,"h":2.82,"l":2.77,"c":2.79,"v":2829600},{"d":"1994-06-01","o":2.78,"h":2.84,"l":2.78,"c":2.84,"v":2394000},{"d":"1994-06-02","o":2.84,"h":2.91,"l":2.83,"c":2.84,"v":2088000},{"d":"1994-06-03","o":2.83,"h":2.83,"l":2.8,"c":2.83,"v":1083600},{"d":"1994-06-06","o":2.8,"h":2.82,"l":2.79,"c":2.8,"v":1148400},{"d":"1994-06-07","o":2.79,"h":2.84,"l":2.79,"c":2.83,"v":1164000},{"d":"1994-06-08","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":649200},{"d":"1994-06-09","o":2.8,"h":2.8,"l":2.75,"c":2.79,"v":2248800},{"d":"1994-06-10","o":2.79,"h":2.83,"l":2.79,"c":2.82,"v":1267200},{"d":"1994-06-13","o":2.83,"h":2.84,"l":2.82,"c":2.83,"v":883200},{"d":"1994-06-14","o":2.82,"h":2.82,"l":2.74,"c":2.75,"v":2594400},{"d":"1994-06-15","o":2.75,"h":2.78,"l":2.74,"c":2.78,"v":1434000},{"d":"1994-06-16","o":2.78,"h":2.83,"l":2.77,"c":2.83,"v":2194800},{"d":"1994-06-17","o":2.84,"h":2.85,"l":2.82,"c":2.83,"v":1996800},{"d":"1994-06-20","o":2.81,"h":2.81,"l":2.75,"c":2.75,"v":1974000},{"d":"1994-06-21","o":2.75,"h":2.75,"l":2.7,"c":2.74,"v":3681600},{"d":"1994-06-22","o":2.73,"h":2.75,"l":2.73,"c":2.75,"v":4268400},{"d":"1994-06-23","o":2.77,"h":2.82,"l":2.77,"c":2.78,"v":1640400},{"d":"1994-06-24","o":2.79,"h":2.81,"l":2.76,"c":2.76,"v":2640000},{"d":"1994-06-27","o":2.74,"h":2.78,"l":2.72,"c":2.76,"v":1628400},{"d":"1994-06-28","o":2.75,"h":2.76,"l":2.72,"c":2.73,"v":2134800},{"d":"1994-06-29","o":2.74,"h":2.75,"l":2.7,"c":2.71,"v":1190400},{"d":"1994-06-30","o":2.71,"h":2.81,"l":2.7,"c":2.81,"v":1160400},{"d":"1994-07-01","o":2.79,"h":2.8,"l":2.71,"c":2.74,"v":2121600},{"d":"1994-07-05","o":2.76,"h":2.79,"l":2.74,"c":2.79,"v":942000},{"d":"1994-07-06","o":2.82,"h":2.85,"l":2.8,"c":2.84,"v":3649200},{"d":"1994-07-07","o":2.82,"h":2.83,"l":2.8,"c":2.81,"v":2684400},{"d":"1994-07-08","o":2.81,"h":2.83,"l":2.81,"c":2.82,"v":1717200},{"d":"1994-07-11","o":2.83,"h":2.88,"l":2.83,"c":2.86,"v":2898000},{"d":"1994-07-12","o":2.88,"h":2.89,"l":2.85,"c":2.85,"v":1640400},{"d":"1994-07-13","o":2.86,"h":2.88,"l":2.84,"c":2.85,"v":1437600},{"d":"1994-07-14","o":2.88,"h":2.92,"l":2.86,"c":2.86,"v":1300800},{"d":"1994-07-15","o":2.86,"h":2.92,"l":2.86,"c":2.91,"v":3294000},{"d":"1994-07-18","o":2.9,"h":2.91,"l":2.84,"c":2.88,"v":3820800},{"d":"1994-07-19","o":2.84,"h":2.88,"l":2.84,"c":2.85,"v":979200},{"d":"1994-07-20","o":2.85,"h":2.86,"l":2.81,"c":2.83,"v":2383200},{"d":"1994-07-21","o":2.82,"h":2.83,"l":2.81,"c":2.83,"v":2136000},{"d":"1994-07-22","o":2.82,"h":2.86,"l":2.82,"c":2.84,"v":782400},{"d":"1994-07-25","o":2.84,"h":2.85,"l":2.83,"c":2.85,"v":832800},{"d":"1994-07-26","o":2.84,"h":2.85,"l":2.82,"c":2.83,"v":1118400},{"d":"1994-07-27","o":2.84,"h":2.88,"l":2.81,"c":2.88,"v":2702400},{"d":"1994-07-28","o":2.84,"h":2.88,"l":2.84,"c":2.85,"v":454800},{"d":"1994-07-29","o":2.85,"h":2.91,"l":2.85,"c":2.91,"v":2784000},{"d":"1994-08-01","o":2.91,"h":2.98,"l":2.91,"c":2.93,"v":3103200},{"d":"1994-08-02","o":2.93,"h":2.95,"l":2.88,"c":2.91,"v":2672400},{"d":"1994-08-03","o":2.91,"h":2.93,"l":2.9,"c":2.9,"v":2584800},{"d":"1994-08-04","o":2.9,"h":2.91,"l":2.85,"c":2.88,"v":2132400},{"d":"1994-08-05","o":2.85,"h":2.9,"l":2.85,"c":2.9,"v":1444800},{"d":"1994-08-08","o":2.86,"h":2.89,"l":2.84,"c":2.89,"v":3014400},{"d":"1994-08-09","o":2.85,"h":2.93,"l":2.85,"c":2.93,"v":3896400},{"d":"1994-08-10","o":2.91,"h":2.93,"l":2.91,"c":2.91,"v":2310000},{"d":"1994-08-11","o":2.9,"h":2.92,"l":2.9,"c":2.91,"v":1597200},{"d":"1994-08-12","o":2.91,"h":2.94,"l":2.91,"c":2.92,"v":1129200},{"d":"1994-08-15","o":2.91,"h":2.93,"l":2.89,"c":2.91,"v":960000},{"d":"1994-08-16","o":2.9,"h":2.94,"l":2.9,"c":2.93,"v":2624400},{"d":"1994-08-17","o":2.93,"h":2.95,"l":2.92,"c":2.95,"v":747600},{"d":"1994-08-18","o":2.93,"h":2.96,"l":2.93,"c":2.96,"v":1554000},{"d":"1994-08-19","o":2.94,"h":2.95,"l":2.9,"c":2.93,"v":2190000},{"d":"1994-08-22","o":2.93,"h":2.98,"l":2.91,"c":2.98,"v":1779600},{"d":"1994-08-23","o":2.98,"h":2.99,"l":2.95,"c":2.96,"v":720000},{"d":"1994-08-24","o":2.98,"h":2.99,"l":2.94,"c":2.95,"v":1473600},{"d":"1994-08-25","o":2.96,"h":2.98,"l":2.96,"c":2.98,"v":2019600},{"d":"1994-08-26","o":2.97,"h":2.98,"l":2.96,"c":2.97,"v":904800},{"d":"1994-08-29","o":2.96,"h":2.97,"l":2.96,"c":2.96,"v":781200},{"d":"1994-08-30","o":2.96,"h":3.01,"l":2.95,"c":2.99,"v":1242000},{"d":"1994-08-31","o":2.99,"h":3,"l":2.96,"c":2.99,"v":1599600},{"d":"1994-09-01","o":2.97,"h":3,"l":2.97,"c":2.98,"v":2132400},{"d":"1994-09-02","o":2.96,"h":2.98,"l":2.95,"c":2.97,"v":1026000},{"d":"1994-09-06","o":2.97,"h":2.98,"l":2.94,"c":2.98,"v":925200},{"d":"1994-09-07","o":2.97,"h":2.98,"l":2.96,"c":2.97,"v":1044000},{"d":"1994-09-08","o":2.96,"h":2.97,"l":2.92,"c":2.93,"v":1022400},{"d":"1994-09-09","o":2.9,"h":2.92,"l":2.86,"c":2.92,"v":1528800},{"d":"1994-09-12","o":2.92,"h":2.92,"l":2.89,"c":2.91,"v":759600},{"d":"1994-09-13","o":2.91,"h":2.92,"l":2.9,"c":2.91,"v":1370400},{"d":"1994-09-14","o":2.92,"h":2.92,"l":2.88,"c":2.88,"v":2152800},{"d":"1994-09-15","o":2.88,"h":2.88,"l":2.83,"c":2.85,"v":4843200},{"d":"1994-09-16","o":2.85,"h":2.89,"l":2.84,"c":2.85,"v":2300400},{"d":"1994-09-19","o":2.85,"h":2.86,"l":2.83,"c":2.85,"v":5348400},{"d":"1994-09-20","o":2.82,"h":2.83,"l":2.77,"c":2.8,"v":2380800},{"d":"1994-09-21","o":2.8,"h":2.8,"l":2.77,"c":2.8,"v":3676800},{"d":"1994-09-22","o":2.82,"h":2.82,"l":2.76,"c":2.77,"v":1586400},{"d":"1994-09-23","o":2.77,"h":2.78,"l":2.75,"c":2.76,"v":2379600},{"d":"1994-09-26","o":2.75,"h":2.77,"l":2.73,"c":2.77,"v":3705600},{"d":"1994-09-27","o":2.78,"h":2.8,"l":2.77,"c":2.78,"v":2373600},{"d":"1994-09-28","o":2.79,"h":2.79,"l":2.78,"c":2.79,"v":1194000},{"d":"1994-09-29","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":1977600},{"d":"1994-09-30","o":2.84,"h":2.84,"l":2.78,"c":2.84,"v":2296800},{"d":"1994-10-03","o":2.84,"h":2.86,"l":2.81,"c":2.81,"v":1401600},{"d":"1994-10-04","o":2.81,"h":2.82,"l":2.75,"c":2.76,"v":1760400},{"d":"1994-10-05","o":2.77,"h":2.77,"l":2.71,"c":2.72,"v":1267200},{"d":"1994-10-06","o":2.73,"h":2.75,"l":2.66,"c":2.68,"v":1982400},{"d":"1994-10-07","o":2.68,"h":2.68,"l":2.64,"c":2.66,"v":2437200},{"d":"1994-10-10","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":1579200},{"d":"1994-10-11","o":2.66,"h":2.7,"l":2.66,"c":2.69,"v":1466400},{"d":"1994-10-12","o":2.71,"h":2.77,"l":2.71,"c":2.76,"v":1422000},{"d":"1994-10-13","o":2.78,"h":2.79,"l":2.76,"c":2.79,"v":975600},{"d":"1994-10-14","o":2.79,"h":2.81,"l":2.76,"c":2.76,"v":1642800},{"d":"1994-10-17","o":2.75,"h":2.78,"l":2.74,"c":2.75,"v":1011600},{"d":"1994-10-18","o":2.75,"h":2.79,"l":2.72,"c":2.79,"v":3622800},{"d":"1994-10-19","o":2.77,"h":2.79,"l":2.74,"c":2.74,"v":939600},{"d":"1994-10-20","o":2.71,"h":2.72,"l":2.68,"c":2.72,"v":2290800},{"d":"1994-10-21","o":2.72,"h":2.72,"l":2.68,"c":2.69,"v":982800},{"d":"1994-10-24","o":2.71,"h":2.71,"l":2.66,"c":2.67,"v":1327200},{"d":"1994-10-25","o":2.66,"h":2.71,"l":2.66,"c":2.69,"v":1620000},{"d":"1994-10-26","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":1108800},{"d":"1994-10-27","o":2.76,"h":2.82,"l":2.76,"c":2.81,"v":2712000},{"d":"1994-10-28","o":2.8,"h":2.85,"l":2.8,"c":2.85,"v":1118400},{"d":"1994-10-31","o":2.83,"h":2.86,"l":2.83,"c":2.84,"v":1182000},{"d":"1994-11-01","o":2.84,"h":2.86,"l":2.84,"c":2.86,"v":1308000},{"d":"1994-11-02","o":2.86,"h":2.89,"l":2.85,"c":2.88,"v":1132800},{"d":"1994-11-03","o":2.89,"h":2.92,"l":2.89,"c":2.91,"v":1741200},{"d":"1994-11-04","o":2.92,"h":2.96,"l":2.9,"c":2.9,"v":1464000},{"d":"1994-11-07","o":2.9,"h":2.9,"l":2.83,"c":2.84,"v":1244400},{"d":"1994-11-08","o":2.84,"h":2.88,"l":2.84,"c":2.86,"v":850800},{"d":"1994-11-09","o":2.93,"h":2.94,"l":2.85,"c":2.86,"v":1243200},{"d":"1994-11-10","o":2.89,"h":2.89,"l":2.86,"c":2.89,"v":3356400},{"d":"1994-11-11","o":2.86,"h":2.89,"l":2.85,"c":2.86,"v":1298400},{"d":"1994-11-14","o":2.88,"h":2.88,"l":2.84,"c":2.85,"v":1062000},{"d":"1994-11-15","o":2.85,"h":2.91,"l":2.84,"c":2.89,"v":1693200},{"d":"1994-11-16","o":2.88,"h":2.91,"l":2.85,"c":2.85,"v":1965600},{"d":"1994-11-17","o":2.86,"h":2.88,"l":2.83,"c":2.84,"v":2556000},{"d":"1994-11-18","o":2.86,"h":2.89,"l":2.84,"c":2.89,"v":980400},{"d":"1994-11-21","o":2.91,"h":2.91,"l":2.86,"c":2.89,"v":872400},{"d":"1994-11-22","o":2.88,"h":2.88,"l":2.8,"c":2.82,"v":1263600},{"d":"1994-11-23","o":2.79,"h":2.86,"l":2.77,"c":2.85,"v":1778400},{"d":"1994-11-25","o":2.88,"h":2.88,"l":2.83,"c":2.84,"v":207600},{"d":"1994-11-28","o":2.83,"h":2.85,"l":2.82,"c":2.83,"v":824400},{"d":"1994-11-29","o":2.84,"h":2.84,"l":2.8,"c":2.81,"v":2002800},{"d":"1994-11-30","o":2.8,"h":2.82,"l":2.79,"c":2.82,"v":1468800},{"d":"1994-12-01","o":2.82,"h":2.85,"l":2.8,"c":2.85,"v":1132800},{"d":"1994-12-02","o":2.83,"h":2.83,"l":2.81,"c":2.82,"v":596400},{"d":"1994-12-05","o":2.82,"h":2.84,"l":2.8,"c":2.82,"v":784800},{"d":"1994-12-06","o":2.82,"h":2.82,"l":2.78,"c":2.81,"v":2608800},{"d":"1994-12-07","o":2.79,"h":2.8,"l":2.77,"c":2.8,"v":925200},{"d":"1994-12-08","o":2.8,"h":2.8,"l":2.77,"c":2.78,"v":1224000},{"d":"1994-12-09","o":2.76,"h":2.78,"l":2.7,"c":2.75,"v":1776000},{"d":"1994-12-12","o":2.74,"h":2.78,"l":2.74,"c":2.75,"v":1012800},{"d":"1994-12-13","o":2.75,"h":2.78,"l":2.75,"c":2.78,"v":434400},{"d":"1994-12-14","o":2.77,"h":2.8,"l":2.77,"c":2.77,"v":1094400},{"d":"1994-12-15","o":2.79,"h":2.82,"l":2.78,"c":2.82,"v":918000},{"d":"1994-12-16","o":2.78,"h":2.82,"l":2.78,"c":2.79,"v":1522800},{"d":"1994-12-19","o":2.8,"h":2.8,"l":2.76,"c":2.77,"v":1852800},{"d":"1994-12-20","o":2.77,"h":2.78,"l":2.74,"c":2.76,"v":1041600},{"d":"1994-12-21","o":2.75,"h":2.76,"l":2.72,"c":2.75,"v":1323600},{"d":"1994-12-22","o":2.75,"h":2.75,"l":2.74,"c":2.75,"v":1497600},{"d":"1994-12-23","o":2.75,"h":2.75,"l":2.73,"c":2.75,"v":481200},{"d":"1994-12-27","o":2.75,"h":2.76,"l":2.74,"c":2.75,"v":700800},{"d":"1994-12-28","o":2.73,"h":2.76,"l":2.73,"c":2.74,"v":546000},{"d":"1994-12-29","o":2.74,"h":2.75,"l":2.74,"c":2.74,"v":933600},{"d":"1994-12-30","o":2.75,"h":2.76,"l":2.67,"c":2.67,"v":1634400},{"d":"1995-01-03","o":2.67,"h":2.7,"l":2.66,"c":2.67,"v":2773200},{"d":"1995-01-04","o":2.67,"h":2.75,"l":2.66,"c":2.75,"v":2895600},{"d":"1995-01-05","o":2.74,"h":2.75,"l":2.74,"c":2.74,"v":1269600},{"d":"1995-01-06","o":2.74,"h":2.75,"l":2.72,"c":2.73,"v":2262000},{"d":"1995-01-09","o":2.7,"h":2.72,"l":2.68,"c":2.69,"v":836400},{"d":"1995-01-10","o":2.69,"h":2.72,"l":2.68,"c":2.68,"v":2610000},{"d":"1995-01-11","o":2.68,"h":2.7,"l":2.68,"c":2.69,"v":1740000},{"d":"1995-01-12","o":2.68,"h":2.72,"l":2.68,"c":2.72,"v":2121600},{"d":"1995-01-13","o":2.71,"h":2.74,"l":2.71,"c":2.73,"v":2054400},{"d":"1995-01-16","o":2.73,"h":2.82,"l":2.73,"c":2.8,"v":1170000},{"d":"1995-01-17","o":2.8,"h":2.8,"l":2.78,"c":2.8,"v":1017600},{"d":"1995-01-18","o":2.79,"h":2.82,"l":2.78,"c":2.8,"v":2568000},{"d":"1995-01-19","o":2.8,"h":2.81,"l":2.77,"c":2.77,"v":1124400},{"d":"1995-01-20","o":2.79,"h":2.79,"l":2.74,"c":2.77,"v":4101600},{"d":"1995-01-23","o":2.74,"h":2.75,"l":2.69,"c":2.75,"v":2334000},{"d":"1995-01-24","o":2.75,"h":2.77,"l":2.73,"c":2.77,"v":970800},{"d":"1995-01-25","o":2.75,"h":2.81,"l":2.72,"c":2.8,"v":2935200},{"d":"1995-01-26","o":2.8,"h":2.83,"l":2.78,"c":2.83,"v":1806000},{"d":"1995-01-27","o":2.82,"h":2.85,"l":2.81,"c":2.82,"v":1171200},{"d":"1995-01-30","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":1726800},{"d":"1995-01-31","o":2.81,"h":2.92,"l":2.81,"c":2.89,"v":3003600},{"d":"1995-02-01","o":2.91,"h":2.93,"l":2.89,"c":2.92,"v":1616400},{"d":"1995-02-02","o":2.9,"h":2.92,"l":2.88,"c":2.88,"v":830400},{"d":"1995-02-03","o":2.89,"h":3.07,"l":2.89,"c":3.06,"v":3768000},{"d":"1995-02-06","o":3.03,"h":3.11,"l":3.02,"c":3.09,"v":4164000},{"d":"1995-02-07","o":3.08,"h":3.12,"l":3.06,"c":3.11,"v":1364400},{"d":"1995-02-08","o":3.1,"h":3.11,"l":3.08,"c":3.09,"v":1089600},{"d":"1995-02-09","o":3.08,"h":3.11,"l":3.07,"c":3.1,"v":1209600},{"d":"1995-02-10","o":3.1,"h":3.11,"l":3.1,"c":3.11,"v":1683600},{"d":"1995-02-13","o":3.1,"h":3.1,"l":3.06,"c":3.06,"v":1386000},{"d":"1995-02-14","o":3.05,"h":3.07,"l":2.98,"c":3.02,"v":2694000},{"d":"1995-02-15","o":3.02,"h":3.05,"l":2.99,"c":3.05,"v":2541600},{"d":"1995-02-16","o":3.03,"h":3.05,"l":3,"c":3.03,"v":1458000},{"d":"1995-02-17","o":3,"h":3.02,"l":2.99,"c":3.01,"v":1032000},{"d":"1995-02-21","o":3.01,"h":3.06,"l":2.99,"c":3.06,"v":1630800},{"d":"1995-02-22","o":3.03,"h":3.05,"l":3.01,"c":3.02,"v":1059600},{"d":"1995-02-23","o":3.05,"h":3.12,"l":3.04,"c":3.1,"v":1812000},{"d":"1995-02-24","o":3.1,"h":3.12,"l":3.07,"c":3.08,"v":2023200},{"d":"1995-02-27","o":3.08,"h":3.14,"l":3.08,"c":3.14,"v":1048800},{"d":"1995-02-28","o":3.11,"h":3.15,"l":3.06,"c":3.14,"v":1954800},{"d":"1995-03-01","o":3.14,"h":3.14,"l":3.05,"c":3.06,"v":1540800},{"d":"1995-03-02","o":3.04,"h":3.06,"l":3.04,"c":3.06,"v":2119200},{"d":"1995-03-03","o":3.06,"h":3.06,"l":3.02,"c":3.06,"v":1422000},{"d":"1995-03-06","o":3.07,"h":3.12,"l":3.05,"c":3.12,"v":2054400},{"d":"1995-03-07","o":3.14,"h":3.14,"l":3.09,"c":3.09,"v":718800},{"d":"1995-03-08","o":3.1,"h":3.11,"l":3.09,"c":3.09,"v":1694400},{"d":"1995-03-09","o":3.11,"h":3.17,"l":3.11,"c":3.16,"v":2822400},{"d":"1995-03-10","o":3.14,"h":3.26,"l":3.12,"c":3.25,"v":3836400},{"d":"1995-03-13","o":3.25,"h":3.33,"l":3.25,"c":3.28,"v":2971200},{"d":"1995-03-14","o":3.29,"h":3.34,"l":3.28,"c":3.31,"v":1833600},{"d":"1995-03-15","o":3.32,"h":3.32,"l":3.26,"c":3.28,"v":1033200},{"d":"1995-03-16","o":3.25,"h":3.3,"l":3.25,"c":3.3,"v":4093200},{"d":"1995-03-17","o":3.3,"h":3.3,"l":3.26,"c":3.29,"v":2265600},{"d":"1995-03-20","o":3.29,"h":3.32,"l":3.29,"c":3.3,"v":985200},{"d":"1995-03-21","o":3.3,"h":3.39,"l":3.27,"c":3.39,"v":2042400},{"d":"1995-03-22","o":3.39,"h":3.43,"l":3.35,"c":3.42,"v":3165600},{"d":"1995-03-23","o":3.42,"h":3.56,"l":3.41,"c":3.52,"v":4297200},{"d":"1995-03-24","o":3.52,"h":3.52,"l":3.42,"c":3.5,"v":3033600},{"d":"1995-03-27","o":3.49,"h":3.5,"l":3.47,"c":3.5,"v":1654800},{"d":"1995-03-28","o":3.49,"h":3.49,"l":3.42,"c":3.43,"v":2350800},{"d":"1995-03-29","o":3.41,"h":3.42,"l":3.39,"c":3.4,"v":4246800},{"d":"1995-03-30","o":3.42,"h":3.42,"l":3.31,"c":3.4,"v":2407200},{"d":"1995-03-31","o":3.38,"h":3.46,"l":3.33,"c":3.42,"v":3657600},{"d":"1995-04-03","o":3.32,"h":3.38,"l":3.32,"c":3.38,"v":1842000},{"d":"1995-04-04","o":3.35,"h":3.43,"l":3.34,"c":3.42,"v":1332000},{"d":"1995-04-05","o":3.42,"h":3.42,"l":3.36,"c":3.36,"v":3266400},{"d":"1995-04-06","o":3.34,"h":3.36,"l":3.32,"c":3.35,"v":2868000},{"d":"1995-04-07","o":3.33,"h":3.36,"l":3.31,"c":3.33,"v":933600},{"d":"1995-04-10","o":3.32,"h":3.4,"l":3.32,"c":3.35,"v":5503200},{"d":"1995-04-11","o":3.38,"h":3.39,"l":3.33,"c":3.34,"v":1754400},{"d":"1995-04-12","o":3.35,"h":3.38,"l":3.33,"c":3.35,"v":1088400},{"d":"1995-04-13","o":3.33,"h":3.36,"l":3.29,"c":3.31,"v":1333200},{"d":"1995-04-17","o":3.3,"h":3.38,"l":3.3,"c":3.32,"v":1440000},{"d":"1995-04-18","o":3.35,"h":3.35,"l":3.3,"c":3.32,"v":1083600},{"d":"1995-04-19","o":3.34,"h":3.34,"l":3.3,"c":3.32,"v":716400},{"d":"1995-04-20","o":3.33,"h":3.35,"l":3.31,"c":3.35,"v":1957200},{"d":"1995-04-21","o":3.33,"h":3.34,"l":3.32,"c":3.32,"v":640800},{"d":"1995-04-24","o":3.31,"h":3.34,"l":3.29,"c":3.32,"v":1077600},{"d":"1995-04-25","o":3.34,"h":3.36,"l":3.32,"c":3.36,"v":1129200},{"d":"1995-04-26","o":3.4,"h":3.41,"l":3.25,"c":3.31,"v":3147600},{"d":"1995-04-27","o":3.32,"h":3.41,"l":3.3,"c":3.4,"v":2329200},{"d":"1995-04-28","o":3.38,"h":3.45,"l":3.38,"c":3.45,"v":1969200},{"d":"1995-05-01","o":3.45,"h":3.47,"l":3.36,"c":3.36,"v":1622400},{"d":"1995-05-02","o":3.38,"h":3.4,"l":3.31,"c":3.32,"v":5124000},{"d":"1995-05-03","o":3.33,"h":3.35,"l":3.33,"c":3.35,"v":1195200},{"d":"1995-05-04","o":3.36,"h":3.36,"l":3.31,"c":3.32,"v":771600},{"d":"1995-05-05","o":3.32,"h":3.34,"l":3.32,"c":3.33,"v":730800},{"d":"1995-05-08","o":3.34,"h":3.41,"l":3.32,"c":3.4,"v":1063200},{"d":"1995-05-09","o":3.4,"h":3.41,"l":3.34,"c":3.41,"v":1909200},{"d":"1995-05-10","o":3.4,"h":3.46,"l":3.38,"c":3.38,"v":4006800},{"d":"1995-05-11","o":3.34,"h":3.39,"l":3.33,"c":3.39,"v":3890400},{"d":"1995-05-12","o":3.39,"h":3.39,"l":3.31,"c":3.33,"v":5264400},{"d":"1995-05-15","o":3.31,"h":3.32,"l":3.29,"c":3.32,"v":1136400},{"d":"1995-05-16","o":3.32,"h":3.36,"l":3.3,"c":3.36,"v":3844800},{"d":"1995-05-17","o":3.36,"h":3.36,"l":3.34,"c":3.35,"v":6138000},{"d":"1995-05-18","o":3.33,"h":3.35,"l":3.33,"c":3.34,"v":1378800},{"d":"1995-05-19","o":3.31,"h":3.35,"l":3.31,"c":3.35,"v":1640400},{"d":"1995-05-22","o":3.38,"h":3.39,"l":3.33,"c":3.35,"v":1224000},{"d":"1995-05-23","o":3.34,"h":3.47,"l":3.34,"c":3.42,"v":3196800},{"d":"1995-05-24","o":3.43,"h":3.5,"l":3.43,"c":3.49,"v":3799200},{"d":"1995-05-25","o":3.46,"h":3.62,"l":3.44,"c":3.61,"v":1581600},{"d":"1995-05-26","o":3.58,"h":3.6,"l":3.56,"c":3.6,"v":831600},{"d":"1995-05-30","o":3.6,"h":3.61,"l":3.48,"c":3.48,"v":1314000},{"d":"1995-05-31","o":3.49,"h":3.52,"l":3.48,"c":3.5,"v":1231200},{"d":"1995-06-01","o":3.48,"h":3.59,"l":3.48,"c":3.57,"v":961200},{"d":"1995-06-02","o":3.57,"h":3.57,"l":3.5,"c":3.53,"v":2718000},{"d":"1995-06-05","o":3.51,"h":3.57,"l":3.51,"c":3.56,"v":3390000},{"d":"1995-06-06","o":3.54,"h":3.6,"l":3.54,"c":3.6,"v":13198800},{"d":"1995-06-07","o":3.62,"h":3.71,"l":3.62,"c":3.67,"v":1860000},{"d":"1995-06-08","o":3.68,"h":3.73,"l":3.68,"c":3.71,"v":1516800},{"d":"1995-06-09","o":3.7,"h":3.72,"l":3.57,"c":3.57,"v":1081200},{"d":"1995-06-12","o":3.58,"h":3.58,"l":3.54,"c":3.55,"v":529200},{"d":"1995-06-13","o":3.57,"h":3.66,"l":3.57,"c":3.65,"v":937200},{"d":"1995-06-14","o":3.65,"h":3.65,"l":3.61,"c":3.62,"v":505200},{"d":"1995-06-15","o":3.6,"h":3.62,"l":3.59,"c":3.6,"v":278400},{"d":"1995-06-16","o":3.58,"h":3.64,"l":3.56,"c":3.64,"v":1083600},{"d":"1995-06-19","o":3.65,"h":3.67,"l":3.62,"c":3.65,"v":1221600},{"d":"1995-06-20","o":3.64,"h":3.66,"l":3.64,"c":3.66,"v":507600},{"d":"1995-06-21","o":3.68,"h":3.68,"l":3.65,"c":3.67,"v":1054800},{"d":"1995-06-22","o":3.68,"h":3.68,"l":3.62,"c":3.62,"v":2029200},{"d":"1995-06-23","o":3.65,"h":3.66,"l":3.6,"c":3.65,"v":910800},{"d":"1995-06-26","o":3.66,"h":3.66,"l":3.61,"c":3.62,"v":925200},{"d":"1995-06-27","o":3.6,"h":3.61,"l":3.55,"c":3.58,"v":1798800},{"d":"1995-06-28","o":3.57,"h":3.57,"l":3.55,"c":3.57,"v":886800},{"d":"1995-06-29","o":3.56,"h":3.58,"l":3.56,"c":3.57,"v":978000},{"d":"1995-06-30","o":3.57,"h":3.65,"l":3.56,"c":3.65,"v":3034800},{"d":"1995-07-03","o":3.64,"h":3.66,"l":3.62,"c":3.65,"v":276000},{"d":"1995-07-05","o":3.6,"h":3.61,"l":3.55,"c":3.58,"v":1450800},{"d":"1995-07-06","o":3.58,"h":3.62,"l":3.57,"c":3.62,"v":501600},{"d":"1995-07-07","o":3.62,"h":3.64,"l":3.59,"c":3.64,"v":835200},{"d":"1995-07-10","o":3.6,"h":3.64,"l":3.57,"c":3.64,"v":1231200},{"d":"1995-07-11","o":3.6,"h":3.61,"l":3.57,"c":3.58,"v":1170000},{"d":"1995-07-12","o":3.53,"h":3.58,"l":3.52,"c":3.56,"v":12380400},{"d":"1995-07-13","o":3.56,"h":3.59,"l":3.56,"c":3.57,"v":1104000},{"d":"1995-07-14","o":3.54,"h":3.56,"l":3.51,"c":3.54,"v":3080400},{"d":"1995-07-17","o":3.52,"h":3.56,"l":3.52,"c":3.56,"v":1168800},{"d":"1995-07-18","o":3.56,"h":3.56,"l":3.5,"c":3.52,"v":2072400},{"d":"1995-07-19","o":3.53,"h":3.53,"l":3.46,"c":3.48,"v":2449200},{"d":"1995-07-20","o":3.47,"h":3.49,"l":3.41,"c":3.48,"v":1599600},{"d":"1995-07-21","o":3.49,"h":3.54,"l":3.49,"c":3.5,"v":1888800},{"d":"1995-07-24","o":3.52,"h":3.56,"l":3.52,"c":3.54,"v":913200},{"d":"1995-07-25","o":3.55,"h":3.55,"l":3.5,"c":3.52,"v":715200},{"d":"1995-07-26","o":3.59,"h":3.6,"l":3.52,"c":3.52,"v":2792400},{"d":"1995-07-27","o":3.51,"h":3.53,"l":3.51,"c":3.52,"v":2017200},{"d":"1995-07-28","o":3.54,"h":3.55,"l":3.52,"c":3.54,"v":1201200},{"d":"1995-07-31","o":3.55,"h":3.55,"l":3.48,"c":3.52,"v":1941600},{"d":"1995-08-01","o":3.53,"h":3.53,"l":3.45,"c":3.46,"v":4394400},{"d":"1995-08-02","o":3.44,"h":3.47,"l":3.41,"c":3.45,"v":6508800},{"d":"1995-08-03","o":3.41,"h":3.43,"l":3.31,"c":3.42,"v":8146800},{"d":"1995-08-04","o":3.36,"h":3.45,"l":3.33,"c":3.45,"v":6072000},{"d":"1995-08-07","o":3.47,"h":3.52,"l":3.47,"c":3.51,"v":2884800},{"d":"1995-08-08","o":3.52,"h":3.55,"l":3.5,"c":3.52,"v":3976800},{"d":"1995-08-09","o":3.54,"h":3.54,"l":3.5,"c":3.54,"v":2013600},{"d":"1995-08-10","o":3.54,"h":3.54,"l":3.49,"c":3.53,"v":7274400},{"d":"1995-08-11","o":3.51,"h":3.51,"l":3.46,"c":3.49,"v":9993600},{"d":"1995-08-14","o":3.46,"h":3.54,"l":3.46,"c":3.54,"v":1324800},{"d":"1995-08-15","o":3.52,"h":3.56,"l":3.52,"c":3.52,"v":1083600},{"d":"1995-08-16","o":3.52,"h":3.52,"l":3.42,"c":3.44,"v":3014400},{"d":"1995-08-17","o":3.42,"h":3.42,"l":3.36,"c":3.4,"v":3253200},{"d":"1995-08-18","o":3.41,"h":3.41,"l":3.35,"c":3.38,"v":2064000},{"d":"1995-08-21","o":3.39,"h":3.39,"l":3.34,"c":3.36,"v":2714400},{"d":"1995-08-22","o":3.39,"h":3.39,"l":3.3,"c":3.32,"v":2838000},{"d":"1995-08-23","o":3.31,"h":3.31,"l":3.27,"c":3.29,"v":8342400},{"d":"1995-08-24","o":3.29,"h":3.31,"l":3.27,"c":3.3,"v":5384400},{"d":"1995-08-25","o":3.29,"h":3.3,"l":3.27,"c":3.27,"v":2578800},{"d":"1995-08-28","o":3.29,"h":3.34,"l":3.27,"c":3.33,"v":4017600},{"d":"1995-08-29","o":3.33,"h":3.34,"l":3.29,"c":3.32,"v":1186800},{"d":"1995-08-30","o":3.31,"h":3.34,"l":3.3,"c":3.34,"v":2091600},{"d":"1995-08-31","o":3.33,"h":3.42,"l":3.33,"c":3.41,"v":2232000},{"d":"1995-09-01","o":3.39,"h":3.44,"l":3.39,"c":3.4,"v":1462800},{"d":"1995-09-05","o":3.41,"h":3.41,"l":3.31,"c":3.38,"v":1906800},{"d":"1995-09-06","o":3.35,"h":3.38,"l":3.28,"c":3.31,"v":2942400},{"d":"1995-09-07","o":3.34,"h":3.34,"l":3.22,"c":3.25,"v":2986800},{"d":"1995-09-08","o":3.24,"h":3.24,"l":3.21,"c":3.23,"v":2402400},{"d":"1995-09-11","o":3.22,"h":3.27,"l":3.15,"c":3.16,"v":5203200},{"d":"1995-09-12","o":3.18,"h":3.18,"l":3.04,"c":3.12,"v":6936000},{"d":"1995-09-13","o":3.16,"h":3.27,"l":3.11,"c":3.25,"v":11714400},{"d":"1995-09-14","o":3.29,"h":3.43,"l":3.29,"c":3.42,"v":5721600},{"d":"1995-09-15","o":3.43,"h":3.43,"l":3.34,"c":3.34,"v":5332800},{"d":"1995-09-18","o":3.34,"h":3.38,"l":3.33,"c":3.35,"v":4615200},{"d":"1995-09-19","o":3.36,"h":3.41,"l":3.36,"c":3.4,"v":3429600},{"d":"1995-09-20","o":3.41,"h":3.42,"l":3.35,"c":3.38,"v":3876000},{"d":"1995-09-21","o":3.42,"h":3.43,"l":3.4,"c":3.43,"v":5888400},{"d":"1995-09-22","o":3.43,"h":3.43,"l":3.4,"c":3.43,"v":1207200},{"d":"1995-09-25","o":3.43,"h":3.44,"l":3.35,"c":3.35,"v":3846000},{"d":"1995-09-26","o":3.38,"h":3.46,"l":3.35,"c":3.43,"v":4330800},{"d":"1995-09-27","o":3.42,"h":3.43,"l":3.38,"c":3.42,"v":5556000},{"d":"1995-09-28","o":3.41,"h":3.48,"l":3.41,"c":3.43,"v":1730400},{"d":"1995-09-29","o":3.43,"h":3.48,"l":3.43,"c":3.46,"v":1851600},{"d":"1995-10-02","o":3.49,"h":3.5,"l":3.43,"c":3.47,"v":3356400},{"d":"1995-10-03","o":3.45,"h":3.48,"l":3.38,"c":3.42,"v":2773200},{"d":"1995-10-04","o":3.43,"h":3.43,"l":3.35,"c":3.35,"v":2883600},{"d":"1995-10-05","o":3.36,"h":3.38,"l":3.29,"c":3.38,"v":2976000},{"d":"1995-10-06","o":3.39,"h":3.46,"l":3.35,"c":3.45,"v":2808000},{"d":"1995-10-09","o":3.46,"h":3.46,"l":3.38,"c":3.41,"v":542400},{"d":"1995-10-10","o":3.39,"h":3.42,"l":3.38,"c":3.4,"v":1550400},{"d":"1995-10-11","o":3.42,"h":3.43,"l":3.39,"c":3.41,"v":1629600},{"d":"1995-10-12","o":3.39,"h":3.45,"l":3.39,"c":3.45,"v":2436000},{"d":"1995-10-13","o":3.47,"h":3.54,"l":3.47,"c":3.52,"v":3325200},{"d":"1995-10-16","o":3.53,"h":3.55,"l":3.5,"c":3.55,"v":1125600},{"d":"1995-10-17","o":3.55,"h":3.64,"l":3.55,"c":3.62,"v":1496400},{"d":"1995-10-18","o":3.6,"h":3.62,"l":3.59,"c":3.6,"v":1771200},{"d":"1995-10-19","o":3.61,"h":3.66,"l":3.6,"c":3.64,"v":1837200},{"d":"1995-10-20","o":3.65,"h":3.67,"l":3.62,"c":3.67,"v":957600},{"d":"1995-10-23","o":3.65,"h":3.68,"l":3.58,"c":3.6,"v":1893600},{"d":"1995-10-24","o":3.6,"h":3.64,"l":3.59,"c":3.61,"v":1411200},{"d":"1995-10-25","o":3.6,"h":3.61,"l":3.52,"c":3.53,"v":812400},{"d":"1995-10-26","o":3.53,"h":3.54,"l":3.43,"c":3.54,"v":1988400},{"d":"1995-10-27","o":3.52,"h":3.52,"l":3.47,"c":3.48,"v":1599600},{"d":"1995-10-30","o":3.48,"h":3.51,"l":3.46,"c":3.48,"v":3093600},{"d":"1995-10-31","o":3.43,"h":3.46,"l":3.4,"c":3.4,"v":2503200},{"d":"1995-11-01","o":3.41,"h":3.53,"l":3.41,"c":3.44,"v":2161200},{"d":"1995-11-02","o":3.44,"h":3.5,"l":3.44,"c":3.48,"v":3865200},{"d":"1995-11-03","o":3.49,"h":3.5,"l":3.47,"c":3.48,"v":3892800},{"d":"1995-11-06","o":3.49,"h":3.49,"l":3.46,"c":3.49,"v":1276800},{"d":"1995-11-07","o":3.5,"h":3.52,"l":3.47,"c":3.52,"v":2890800},{"d":"1995-11-08","o":3.5,"h":3.52,"l":3.48,"c":3.52,"v":1747200},{"d":"1995-11-09","o":3.5,"h":3.54,"l":3.5,"c":3.51,"v":1779600},{"d":"1995-11-10","o":3.48,"h":3.48,"l":3.43,"c":3.44,"v":2744400},{"d":"1995-11-13","o":3.45,"h":3.48,"l":3.44,"c":3.47,"v":2434800},{"d":"1995-11-14","o":3.48,"h":3.48,"l":3.46,"c":3.48,"v":2707200},{"d":"1995-11-15","o":3.47,"h":3.48,"l":3.42,"c":3.43,"v":1970400},{"d":"1995-11-16","o":3.47,"h":3.53,"l":3.46,"c":3.53,"v":3912000},{"d":"1995-11-17","o":3.54,"h":3.54,"l":3.49,"c":3.52,"v":1185600},{"d":"1995-11-20","o":3.54,"h":3.56,"l":3.46,"c":3.48,"v":1520400},{"d":"1995-11-21","o":3.48,"h":3.48,"l":3.39,"c":3.42,"v":2559600},{"d":"1995-11-22","o":3.44,"h":3.44,"l":3.39,"c":3.42,"v":3182400},{"d":"1995-11-24","o":3.42,"h":3.44,"l":3.42,"c":3.44,"v":381600},{"d":"1995-11-27","o":3.43,"h":3.44,"l":3.41,"c":3.43,"v":2989200},{"d":"1995-11-28","o":3.42,"h":3.45,"l":3.39,"c":3.42,"v":2362800},{"d":"1995-11-29","o":3.44,"h":3.47,"l":3.44,"c":3.45,"v":1491600},{"d":"1995-11-30","o":3.43,"h":3.45,"l":3.4,"c":3.4,"v":2121600},{"d":"1995-12-01","o":3.44,"h":3.45,"l":3.42,"c":3.44,"v":2499600},{"d":"1995-12-04","o":3.42,"h":3.46,"l":3.39,"c":3.46,"v":4071600},{"d":"1995-12-05","o":3.44,"h":3.49,"l":3.44,"c":3.44,"v":3223200},{"d":"1995-12-06","o":3.43,"h":3.49,"l":3.43,"c":3.47,"v":4104000},{"d":"1995-12-07","o":3.46,"h":3.47,"l":3.44,"c":3.45,"v":618000},{"d":"1995-12-08","o":3.43,"h":3.49,"l":3.43,"c":3.48,"v":1676400},{"d":"1995-12-11","o":3.5,"h":3.54,"l":3.45,"c":3.54,"v":2200800},{"d":"1995-12-12","o":3.53,"h":3.53,"l":3.46,"c":3.48,"v":1639200},{"d":"1995-12-13","o":3.48,"h":3.56,"l":3.44,"c":3.44,"v":2740800},{"d":"1995-12-14","o":3.46,"h":3.49,"l":3.42,"c":3.45,"v":2816400},{"d":"1995-12-15","o":3.44,"h":3.48,"l":3.4,"c":3.48,"v":3774000},{"d":"1995-12-18","o":3.46,"h":3.47,"l":3.42,"c":3.44,"v":2210400},{"d":"1995-12-19","o":3.43,"h":3.48,"l":3.43,"c":3.48,"v":2997600},{"d":"1995-12-20","o":3.48,"h":3.48,"l":3.46,"c":3.46,"v":1819200},{"d":"1995-12-21","o":3.45,"h":3.51,"l":3.44,"c":3.49,"v":2308800},{"d":"1995-12-22","o":3.56,"h":3.58,"l":3.49,"c":3.5,"v":1465200},{"d":"1995-12-26","o":3.49,"h":3.53,"l":3.48,"c":3.53,"v":1162800},{"d":"1995-12-27","o":3.54,"h":3.55,"l":3.53,"c":3.55,"v":1106400},{"d":"1995-12-28","o":3.55,"h":3.6,"l":3.53,"c":3.6,"v":2017200},{"d":"1995-12-29","o":3.62,"h":3.64,"l":3.6,"c":3.62,"v":6596400},{"d":"1996-01-02","o":3.6,"h":3.7,"l":3.6,"c":3.7,"v":1758000},{"d":"1996-01-03","o":3.7,"h":3.83,"l":3.7,"c":3.82,"v":2624400},{"d":"1996-01-04","o":3.82,"h":3.82,"l":3.76,"c":3.78,"v":2029200},{"d":"1996-01-05","o":3.73,"h":3.77,"l":3.73,"c":3.77,"v":2121600},{"d":"1996-01-08","o":3.77,"h":3.8,"l":3.77,"c":3.79,"v":190800},{"d":"1996-01-09","o":3.78,"h":3.79,"l":3.73,"c":3.77,"v":1380000},{"d":"1996-01-10","o":3.77,"h":3.77,"l":3.64,"c":3.67,"v":2175600},{"d":"1996-01-11","o":3.67,"h":3.72,"l":3.66,"c":3.72,"v":2539200},{"d":"1996-01-12","o":3.68,"h":3.74,"l":3.68,"c":3.74,"v":1413600},{"d":"1996-01-15","o":3.76,"h":3.77,"l":3.73,"c":3.74,"v":813600},{"d":"1996-01-16","o":3.77,"h":3.77,"l":3.72,"c":3.72,"v":1898400},{"d":"1996-01-17","o":3.73,"h":3.82,"l":3.73,"c":3.79,"v":1932000},{"d":"1996-01-18","o":3.8,"h":3.91,"l":3.8,"c":3.91,"v":2889600},{"d":"1996-01-19","o":3.89,"h":3.91,"l":3.85,"c":3.86,"v":1800000},{"d":"1996-01-22","o":3.89,"h":3.92,"l":3.88,"c":3.9,"v":1610400},{"d":"1996-01-23","o":3.92,"h":3.93,"l":3.88,"c":3.9,"v":3230400},{"d":"1996-01-24","o":3.9,"h":3.92,"l":3.88,"c":3.9,"v":1630800},{"d":"1996-01-25","o":3.89,"h":3.91,"l":3.83,"c":3.88,"v":2295600},{"d":"1996-01-26","o":3.86,"h":3.9,"l":3.85,"c":3.9,"v":2907600},{"d":"1996-01-29","o":3.9,"h":3.9,"l":3.86,"c":3.88,"v":1164000},{"d":"1996-01-30","o":3.85,"h":3.89,"l":3.85,"c":3.86,"v":2623200},{"d":"1996-01-31","o":3.88,"h":3.99,"l":3.88,"c":3.97,"v":2326800},{"d":"1996-02-01","o":3.98,"h":4.12,"l":3.98,"c":4.09,"v":3542400},{"d":"1996-02-02","o":4.07,"h":4.09,"l":3.98,"c":4.02,"v":4413600},{"d":"1996-02-05","o":4.04,"h":4.05,"l":4,"c":4.03,"v":2740800},{"d":"1996-02-06","o":4.05,"h":4.05,"l":3.98,"c":4.01,"v":1780800},{"d":"1996-02-07","o":4.02,"h":4.02,"l":3.95,"c":3.96,"v":2254800},{"d":"1996-02-08","o":3.98,"h":4.03,"l":3.97,"c":4,"v":3360000},{"d":"1996-02-09","o":3.98,"h":3.99,"l":3.93,"c":3.93,"v":3122400},{"d":"1996-02-12","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":2730000},{"d":"1996-02-13","o":3.94,"h":3.98,"l":3.94,"c":3.96,"v":2532000},{"d":"1996-02-14","o":3.98,"h":4.05,"l":3.97,"c":3.97,"v":3078000},{"d":"1996-02-15","o":3.97,"h":4.01,"l":3.97,"c":4,"v":2720400},{"d":"1996-02-16","o":3.99,"h":4.03,"l":3.99,"c":4.03,"v":1908000},{"d":"1996-02-20","o":4.01,"h":4.01,"l":3.94,"c":3.97,"v":3586800},{"d":"1996-02-21","o":3.96,"h":3.97,"l":3.91,"c":3.94,"v":2508000},{"d":"1996-02-22","o":3.96,"h":4.07,"l":3.96,"c":4.06,"v":1688400},{"d":"1996-02-23","o":4.07,"h":4.09,"l":4.03,"c":4.05,"v":2097600},{"d":"1996-02-26","o":4.05,"h":4.07,"l":4.02,"c":4.05,"v":2424000},{"d":"1996-02-27","o":4.04,"h":4.09,"l":4.04,"c":4.09,"v":1752000},{"d":"1996-02-28","o":4.09,"h":4.09,"l":4.02,"c":4.02,"v":3697200},{"d":"1996-02-29","o":4,"h":4.01,"l":3.86,"c":3.86,"v":2126400},{"d":"1996-03-01","o":3.89,"h":3.99,"l":3.89,"c":3.97,"v":8322000},{"d":"1996-03-04","o":3.97,"h":4.07,"l":3.95,"c":4.05,"v":1722000},{"d":"1996-03-05","o":4.05,"h":4.07,"l":4,"c":4.01,"v":1995600},{"d":"1996-03-06","o":3.97,"h":4.03,"l":3.97,"c":4.01,"v":3015600},{"d":"1996-03-07","o":4.02,"h":4.04,"l":3.99,"c":4.04,"v":2092800},{"d":"1996-03-08","o":4.01,"h":4.02,"l":3.93,"c":3.93,"v":966000},{"d":"1996-03-11","o":3.92,"h":3.95,"l":3.88,"c":3.94,"v":1335600},{"d":"1996-03-12","o":3.95,"h":3.95,"l":3.86,"c":3.9,"v":1009200},{"d":"1996-03-13","o":3.89,"h":3.92,"l":3.85,"c":3.89,"v":1495200},{"d":"1996-03-14","o":3.91,"h":3.96,"l":3.84,"c":3.84,"v":1810800},{"d":"1996-03-15","o":3.78,"h":3.89,"l":3.77,"c":3.82,"v":3019200},{"d":"1996-03-18","o":3.86,"h":4.08,"l":3.86,"c":4.03,"v":1630400},{"d":"1996-03-19","o":3.98,"h":4.02,"l":3.88,"c":3.97,"v":2003200},{"d":"1996-03-20","o":4,"h":4.05,"l":3.95,"c":4.03,"v":1148000},{"d":"1996-03-21","o":4.06,"h":4.11,"l":4.03,"c":4.08,"v":1324000},{"d":"1996-03-22","o":4.08,"h":4.08,"l":4.02,"c":4.05,"v":1092800},{"d":"1996-03-25","o":4.08,"h":4.08,"l":3.98,"c":4,"v":972800},{"d":"1996-03-26","o":4,"h":4,"l":3.92,"c":3.97,"v":1375200},{"d":"1996-03-27","o":3.91,"h":3.95,"l":3.84,"c":3.88,"v":2492000},{"d":"1996-03-28","o":3.88,"h":3.91,"l":3.84,"c":3.88,"v":1598400},{"d":"1996-03-29","o":3.91,"h":3.92,"l":3.86,"c":3.91,"v":1664000},{"d":"1996-04-01","o":3.89,"h":4.03,"l":3.84,"c":4.03,"v":1129600},{"d":"1996-04-02","o":4.02,"h":4.11,"l":4.02,"c":4.05,"v":1376000},{"d":"1996-04-03","o":4.05,"h":4.06,"l":3.97,"c":4,"v":824000},{"d":"1996-04-04","o":3.98,"h":4.11,"l":3.98,"c":4.11,"v":859200},{"d":"1996-04-08","o":4.06,"h":4.08,"l":3.89,"c":3.97,"v":1748800},{"d":"1996-04-09","o":3.97,"h":4.08,"l":3.94,"c":4.08,"v":1854400},{"d":"1996-04-10","o":4.05,"h":4.09,"l":3.86,"c":3.88,"v":1758400},{"d":"1996-04-11","o":3.88,"h":3.88,"l":3.73,"c":3.77,"v":4103200},{"d":"1996-04-12","o":3.77,"h":3.84,"l":3.73,"c":3.77,"v":4529600},{"d":"1996-04-15","o":3.86,"h":3.88,"l":3.75,"c":3.75,"v":1926400},{"d":"1996-04-16","o":3.78,"h":3.8,"l":3.62,"c":3.66,"v":7288800},{"d":"1996-04-17","o":3.66,"h":3.8,"l":3.64,"c":3.73,"v":2777600},{"d":"1996-04-18","o":3.7,"h":3.81,"l":3.7,"c":3.81,"v":1370400},{"d":"1996-04-19","o":3.81,"h":3.81,"l":3.7,"c":3.81,"v":1416800},{"d":"1996-04-22","o":3.81,"h":3.81,"l":3.73,"c":3.8,"v":784800},{"d":"1996-04-23","o":3.86,"h":3.88,"l":3.78,"c":3.8,"v":2228800},{"d":"1996-04-24","o":3.8,"h":3.84,"l":3.75,"c":3.77,"v":2691200},{"d":"1996-04-25","o":3.77,"h":3.78,"l":3.73,"c":3.75,"v":2369600},{"d":"1996-04-26","o":3.78,"h":3.78,"l":3.74,"c":3.77,"v":972800},{"d":"1996-04-29","o":3.78,"h":3.88,"l":3.77,"c":3.84,"v":1906400},{"d":"1996-04-30","o":3.81,"h":3.92,"l":3.81,"c":3.91,"v":3766400},{"d":"1996-05-01","o":3.89,"h":3.89,"l":3.81,"c":3.86,"v":9802400},{"d":"1996-05-02","o":3.86,"h":3.86,"l":3.77,"c":3.77,"v":3380000},{"d":"1996-05-03","o":3.78,"h":3.8,"l":3.67,"c":3.69,"v":2593600},{"d":"1996-05-06","o":3.69,"h":3.72,"l":3.66,"c":3.69,"v":540800},{"d":"1996-05-07","o":3.7,"h":3.77,"l":3.69,"c":3.75,"v":1121600},{"d":"1996-05-08","o":3.75,"h":3.78,"l":3.73,"c":3.77,"v":1702400},{"d":"1996-05-09","o":3.77,"h":3.8,"l":3.75,"c":3.78,"v":857600},{"d":"1996-05-10","o":3.78,"h":3.89,"l":3.78,"c":3.86,"v":1255200},{"d":"1996-05-13","o":3.86,"h":3.95,"l":3.86,"c":3.95,"v":1322400},{"d":"1996-05-14","o":3.94,"h":4,"l":3.92,"c":3.97,"v":5912800},{"d":"1996-05-15","o":3.94,"h":3.95,"l":3.89,"c":3.92,"v":1159200},{"d":"1996-05-16","o":3.92,"h":3.92,"l":3.81,"c":3.88,"v":2086400},{"d":"1996-05-17","o":3.89,"h":3.91,"l":3.86,"c":3.86,"v":1317600},{"d":"1996-05-20","o":3.86,"h":3.92,"l":3.86,"c":3.89,"v":1789600},{"d":"1996-05-21","o":3.89,"h":3.92,"l":3.89,"c":3.91,"v":2151200},{"d":"1996-05-22","o":3.86,"h":3.91,"l":3.84,"c":3.91,"v":837600},{"d":"1996-05-23","o":3.88,"h":3.88,"l":3.8,"c":3.83,"v":824800},{"d":"1996-05-24","o":3.83,"h":3.92,"l":3.81,"c":3.89,"v":1871200},{"d":"1996-05-28","o":3.84,"h":3.91,"l":3.84,"c":3.89,"v":1939200},{"d":"1996-05-29","o":3.86,"h":3.89,"l":3.84,"c":3.88,"v":2011200},{"d":"1996-05-30","o":3.84,"h":3.88,"l":3.83,"c":3.84,"v":1523200},{"d":"1996-05-31","o":3.88,"h":3.88,"l":3.77,"c":3.77,"v":1156800},{"d":"1996-06-03","o":3.78,"h":3.78,"l":3.69,"c":3.72,"v":2689600},{"d":"1996-06-04","o":3.72,"h":3.73,"l":3.66,"c":3.72,"v":3982400},{"d":"1996-06-05","o":3.73,"h":3.75,"l":3.67,"c":3.75,"v":3266400},{"d":"1996-06-06","o":3.77,"h":3.78,"l":3.72,"c":3.75,"v":3466400},{"d":"1996-06-07","o":3.72,"h":3.75,"l":3.62,"c":3.75,"v":1606400},{"d":"1996-06-10","o":3.72,"h":3.75,"l":3.72,"c":3.73,"v":1053600},{"d":"1996-06-11","o":3.72,"h":3.77,"l":3.72,"c":3.77,"v":3538400},{"d":"1996-06-12","o":3.75,"h":3.77,"l":3.73,"c":3.75,"v":3369600},{"d":"1996-06-13","o":3.75,"h":3.78,"l":3.66,"c":3.7,"v":2500000},{"d":"1996-06-14","o":3.7,"h":3.73,"l":3.69,"c":3.69,"v":1724800},{"d":"1996-06-17","o":3.7,"h":3.7,"l":3.66,"c":3.66,"v":1760000},{"d":"1996-06-18","o":3.67,"h":3.72,"l":3.64,"c":3.64,"v":2665600},{"d":"1996-06-19","o":3.62,"h":3.72,"l":3.62,"c":3.7,"v":2519200},{"d":"1996-06-20","o":3.7,"h":3.73,"l":3.66,"c":3.73,"v":4052800},{"d":"1996-06-21","o":3.72,"h":3.72,"l":3.66,"c":3.69,"v":3388800},{"d":"1996-06-24","o":3.7,"h":3.7,"l":3.62,"c":3.66,"v":3266400},{"d":"1996-06-25","o":3.67,"h":3.7,"l":3.67,"c":3.7,"v":640800},{"d":"1996-06-26","o":3.7,"h":3.73,"l":3.69,"c":3.72,"v":2097600},{"d":"1996-06-27","o":3.69,"h":3.73,"l":3.64,"c":3.73,"v":1728800},{"d":"1996-06-28","o":3.75,"h":3.78,"l":3.73,"c":3.73,"v":3002400},{"d":"1996-07-01","o":3.73,"h":3.8,"l":3.73,"c":3.8,"v":1302400},{"d":"1996-07-02","o":3.81,"h":3.86,"l":3.77,"c":3.84,"v":1444000},{"d":"1996-07-03","o":3.86,"h":3.89,"l":3.81,"c":3.81,"v":1652800},{"d":"1996-07-05","o":3.83,"h":3.83,"l":3.75,"c":3.78,"v":500000},{"d":"1996-07-08","o":3.77,"h":3.8,"l":3.7,"c":3.72,"v":915200},{"d":"1996-07-09","o":3.72,"h":3.75,"l":3.7,"c":3.75,"v":901600},{"d":"1996-07-10","o":3.75,"h":3.77,"l":3.61,"c":3.66,"v":10982400},{"d":"1996-07-11","o":3.67,"h":3.67,"l":3.59,"c":3.64,"v":1090400},{"d":"1996-07-12","o":3.62,"h":3.67,"l":3.61,"c":3.67,"v":765600},{"d":"1996-07-15","o":3.64,"h":3.64,"l":3.53,"c":3.56,"v":738400},{"d":"1996-07-16","o":3.55,"h":3.64,"l":3.55,"c":3.58,"v":2013600},{"d":"1996-07-17","o":3.61,"h":3.64,"l":3.56,"c":3.58,"v":808800},{"d":"1996-07-18","o":3.58,"h":3.73,"l":3.58,"c":3.73,"v":2120800},{"d":"1996-07-19","o":3.73,"h":3.77,"l":3.64,"c":3.75,"v":869600},{"d":"1996-07-22","o":3.73,"h":3.75,"l":3.66,"c":3.66,"v":1489600},{"d":"1996-07-23","o":3.66,"h":3.72,"l":3.62,"c":3.69,"v":2066400},{"d":"1996-07-24","o":3.59,"h":3.69,"l":3.55,"c":3.69,"v":4043200},{"d":"1996-07-25","o":3.81,"h":3.97,"l":3.78,"c":3.88,"v":5299200},{"d":"1996-07-26","o":3.91,"h":3.98,"l":3.91,"c":3.95,"v":3664800},{"d":"1996-07-29","o":3.94,"h":4,"l":3.94,"c":3.98,"v":2584800},{"d":"1996-07-30","o":4.02,"h":4.06,"l":3.95,"c":4,"v":1276800},{"d":"1996-07-31","o":3.97,"h":4.02,"l":3.95,"c":4.02,"v":1252000},{"d":"1996-08-01","o":4.03,"h":4.25,"l":4.03,"c":4.19,"v":2099200},{"d":"1996-08-02","o":4.2,"h":4.31,"l":4.2,"c":4.31,"v":4488000},{"d":"1996-08-05","o":4.28,"h":4.3,"l":4.22,"c":4.22,"v":975200},{"d":"1996-08-06","o":4.19,"h":4.31,"l":4.08,"c":4.31,"v":4168800},{"d":"1996-08-07","o":4.22,"h":4.34,"l":4.22,"c":4.33,"v":1765600},{"d":"1996-08-08","o":4.34,"h":4.34,"l":4.23,"c":4.25,"v":1645600},{"d":"1996-08-09","o":4.22,"h":4.3,"l":4.17,"c":4.27,"v":852000},{"d":"1996-08-12","o":4.27,"h":4.27,"l":4.22,"c":4.25,"v":663200},{"d":"1996-08-13","o":4.22,"h":4.28,"l":4.2,"c":4.27,"v":2127200},{"d":"1996-08-14","o":4.38,"h":4.56,"l":4.38,"c":4.42,"v":4945600},{"d":"1996-08-15","o":4.44,"h":4.44,"l":4.34,"c":4.34,"v":4979200},{"d":"1996-08-16","o":4.34,"h":4.36,"l":4.31,"c":4.34,"v":1859200},{"d":"1996-08-19","o":4.34,"h":4.41,"l":4.33,"c":4.38,"v":5408800},{"d":"1996-08-20","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":1812000},{"d":"1996-08-21","o":4.34,"h":4.38,"l":4.31,"c":4.36,"v":1451200},{"d":"1996-08-22","o":4.33,"h":4.34,"l":4.3,"c":4.33,"v":1508800},{"d":"1996-08-23","o":4.33,"h":4.34,"l":4.3,"c":4.33,"v":1178400},{"d":"1996-08-26","o":4.31,"h":4.39,"l":4.3,"c":4.36,"v":1450400},{"d":"1996-08-27","o":4.36,"h":4.36,"l":4.33,"c":4.36,"v":1021600},{"d":"1996-08-28","o":4.36,"h":4.36,"l":4.31,"c":4.33,"v":1398400},{"d":"1996-08-29","o":4.3,"h":4.38,"l":4.27,"c":4.31,"v":5261600},{"d":"1996-08-30","o":4.33,"h":4.33,"l":4.27,"c":4.3,"v":714400},{"d":"1996-09-03","o":4.3,"h":4.3,"l":4.2,"c":4.2,"v":1680800},{"d":"1996-09-04","o":4.2,"h":4.2,"l":4.11,"c":4.19,"v":2852800},{"d":"1996-09-05","o":4.16,"h":4.2,"l":4.14,"c":4.19,"v":1097600},{"d":"1996-09-06","o":4.22,"h":4.31,"l":4.17,"c":4.3,"v":1098400},{"d":"1996-09-09","o":4.3,"h":4.36,"l":4.3,"c":4.33,"v":607200},{"d":"1996-09-10","o":4.33,"h":4.34,"l":4.28,"c":4.31,"v":759200},{"d":"1996-09-11","o":4.28,"h":4.33,"l":4.28,"c":4.33,"v":824000},{"d":"1996-09-12","o":4.34,"h":4.44,"l":4.34,"c":4.39,"v":1732000},{"d":"1996-09-13","o":4.38,"h":4.44,"l":4.36,"c":4.36,"v":909600},{"d":"1996-09-16","o":4.33,"h":4.39,"l":4.31,"c":4.38,"v":843200},{"d":"1996-09-17","o":4.38,"h":4.42,"l":4.33,"c":4.33,"v":705600},{"d":"1996-09-18","o":4.34,"h":4.36,"l":4.3,"c":4.31,"v":935200},{"d":"1996-09-19","o":4.33,"h":4.39,"l":4.25,"c":4.39,"v":1893600},{"d":"1996-09-20","o":4.28,"h":4.48,"l":4.28,"c":4.47,"v":1952800},{"d":"1996-09-23","o":4.44,"h":4.47,"l":4.38,"c":4.47,"v":1483200},{"d":"1996-09-24","o":4.45,"h":4.56,"l":4.45,"c":4.55,"v":2664800},{"d":"1996-09-25","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":1340800},{"d":"1996-09-26","o":4.5,"h":4.55,"l":4.5,"c":4.52,"v":736800},{"d":"1996-09-27","o":4.55,"h":4.56,"l":4.52,"c":4.56,"v":1264800},{"d":"1996-09-30","o":4.58,"h":4.67,"l":4.44,"c":4.44,"v":2296000},{"d":"1996-10-01","o":4.47,"h":4.55,"l":4.47,"c":4.53,"v":1514400},{"d":"1996-10-02","o":4.55,"h":4.67,"l":4.53,"c":4.66,"v":1562400},{"d":"1996-10-03","o":4.66,"h":4.69,"l":4.62,"c":4.69,"v":901600},{"d":"1996-10-04","o":4.69,"h":4.73,"l":4.66,"c":4.72,"v":1415200},{"d":"1996-10-07","o":4.73,"h":4.81,"l":4.72,"c":4.78,"v":1208800},{"d":"1996-10-08","o":4.78,"h":4.78,"l":4.69,"c":4.7,"v":1212000},{"d":"1996-10-09","o":4.72,"h":4.72,"l":4.59,"c":4.59,"v":766400},{"d":"1996-10-10","o":4.53,"h":4.64,"l":4.53,"c":4.58,"v":992800},{"d":"1996-10-11","o":4.55,"h":4.67,"l":4.55,"c":4.62,"v":528000},{"d":"1996-10-14","o":4.61,"h":4.67,"l":4.61,"c":4.67,"v":438400},{"d":"1996-10-15","o":4.66,"h":4.69,"l":4.53,"c":4.56,"v":1112000},{"d":"1996-10-16","o":4.56,"h":4.61,"l":4.53,"c":4.58,"v":851200},{"d":"1996-10-17","o":4.5,"h":4.55,"l":4.47,"c":4.52,"v":2829600},{"d":"1996-10-18","o":4.53,"h":4.69,"l":4.52,"c":4.66,"v":704000},{"d":"1996-10-21","o":4.62,"h":4.75,"l":4.62,"c":4.67,"v":1298400},{"d":"1996-10-22","o":4.67,"h":4.75,"l":4.62,"c":4.73,"v":1656000},{"d":"1996-10-23","o":4.83,"h":4.84,"l":4.78,"c":4.83,"v":3109600},{"d":"1996-10-24","o":4.84,"h":4.94,"l":4.84,"c":4.91,"v":4068000},{"d":"1996-10-25","o":4.91,"h":4.91,"l":4.83,"c":4.84,"v":2136000},{"d":"1996-10-28","o":4.84,"h":4.92,"l":4.84,"c":4.91,"v":3192800},{"d":"1996-10-29","o":4.92,"h":4.98,"l":4.88,"c":4.97,"v":3193600},{"d":"1996-10-30","o":4.94,"h":4.98,"l":4.94,"c":4.94,"v":1468800},{"d":"1996-10-31","o":4.92,"h":5.06,"l":4.92,"c":5.03,"v":2191200},{"d":"1996-11-01","o":5.08,"h":5.11,"l":5.05,"c":5.06,"v":1556000},{"d":"1996-11-04","o":5.06,"h":5.2,"l":5.03,"c":5.19,"v":1497600},{"d":"1996-11-05","o":5.12,"h":5.22,"l":5.11,"c":5.16,"v":3415200},{"d":"1996-11-06","o":5.16,"h":5.33,"l":5.16,"c":5.31,"v":3900800},{"d":"1996-11-07","o":5.31,"h":5.39,"l":5.31,"c":5.36,"v":2040800},{"d":"1996-11-08","o":5.36,"h":5.5,"l":5.31,"c":5.34,"v":3601600},{"d":"1996-11-11","o":5.31,"h":5.38,"l":5.28,"c":5.38,"v":626400},{"d":"1996-11-12","o":5.36,"h":5.41,"l":5.33,"c":5.33,"v":1230400},{"d":"1996-11-13","o":5.31,"h":5.38,"l":5.27,"c":5.31,"v":1515200},{"d":"1996-11-14","o":5.25,"h":5.3,"l":5.23,"c":5.28,"v":1335200},{"d":"1996-11-15","o":5.23,"h":5.33,"l":5.17,"c":5.2,"v":2484000},{"d":"1996-11-18","o":5.23,"h":5.3,"l":5.22,"c":5.28,"v":1191200},{"d":"1996-11-19","o":5.44,"h":5.45,"l":5.34,"c":5.36,"v":2435200},{"d":"1996-11-20","o":5.36,"h":5.36,"l":5.3,"c":5.31,"v":796000},{"d":"1996-11-21","o":5.3,"h":5.31,"l":5.27,"c":5.3,"v":1244000},{"d":"1996-11-22","o":5.31,"h":5.41,"l":5.28,"c":5.31,"v":3451200},{"d":"1996-11-25","o":5.27,"h":5.36,"l":5.25,"c":5.34,"v":1284000},{"d":"1996-11-26","o":5.47,"h":5.5,"l":5.34,"c":5.38,"v":1860800},{"d":"1996-11-27","o":5.38,"h":5.38,"l":5.28,"c":5.3,"v":1928800},{"d":"1996-11-29","o":5.27,"h":5.33,"l":5.22,"c":5.22,"v":1431200},{"d":"1996-12-02","o":5.23,"h":5.25,"l":5.22,"c":5.23,"v":2631200},{"d":"1996-12-03","o":5.25,"h":5.25,"l":5.14,"c":5.14,"v":1376000},{"d":"1996-12-04","o":5.16,"h":5.16,"l":5.11,"c":5.11,"v":1336000},{"d":"1996-12-05","o":5.08,"h":5.22,"l":5.06,"c":5.22,"v":1234400},{"d":"1996-12-06","o":5.14,"h":5.3,"l":5.08,"c":5.17,"v":2668000},{"d":"1996-12-09","o":5.2,"h":5.3,"l":5.2,"c":5.27,"v":1742400},{"d":"1996-12-10","o":5.22,"h":5.23,"l":5.16,"c":5.19,"v":1112800},{"d":"1996-12-11","o":5.03,"h":5.28,"l":5.02,"c":5.16,"v":3386400},{"d":"1996-12-12","o":5.19,"h":5.22,"l":5.11,"c":5.12,"v":801600},{"d":"1996-12-13","o":5.09,"h":5.12,"l":5.02,"c":5.02,"v":1054400},{"d":"1996-12-16","o":5.03,"h":5.12,"l":5.03,"c":5.08,"v":1556000},{"d":"1996-12-17","o":5.19,"h":5.3,"l":5.12,"c":5.27,"v":3263200},{"d":"1996-12-18","o":5.28,"h":5.28,"l":5.16,"c":5.17,"v":1498400},{"d":"1996-12-19","o":5.2,"h":5.3,"l":5.19,"c":5.22,"v":1724000},{"d":"1996-12-20","o":5.28,"h":5.33,"l":5.25,"c":5.28,"v":2624800},{"d":"1996-12-23","o":5.28,"h":5.34,"l":5.28,"c":5.34,"v":1729600},{"d":"1996-12-24","o":5.33,"h":5.34,"l":5.3,"c":5.34,"v":492800},{"d":"1996-12-26","o":5.31,"h":5.36,"l":5.31,"c":5.36,"v":1373600},{"d":"1996-12-27","o":5.34,"h":5.42,"l":5.34,"c":5.41,"v":637600},{"d":"1996-12-30","o":5.41,"h":5.41,"l":5.36,"c":5.39,"v":930400},{"d":"1996-12-31","o":5.41,"h":5.41,"l":5.33,"c":5.34,"v":1032000},{"d":"1997-01-02","o":5.31,"h":5.36,"l":5.3,"c":5.36,"v":2947200},{"d":"1997-01-03","o":5.36,"h":5.41,"l":5.36,"c":5.38,"v":2508800},{"d":"1997-01-06","o":5.36,"h":5.44,"l":5.36,"c":5.44,"v":1672000},{"d":"1997-01-07","o":5.39,"h":5.42,"l":5.33,"c":5.41,"v":2579200},{"d":"1997-01-08","o":5.44,"h":5.44,"l":5.38,"c":5.44,"v":1165600},{"d":"1997-01-09","o":5.44,"h":5.44,"l":5.36,"c":5.39,"v":980800},{"d":"1997-01-10","o":5.39,"h":5.39,"l":5.25,"c":5.27,"v":1623200},{"d":"1997-01-13","o":5.25,"h":5.31,"l":5.23,"c":5.28,"v":1481600},{"d":"1997-01-14","o":5.3,"h":5.39,"l":5.3,"c":5.39,"v":1392800},{"d":"1997-01-15","o":5.39,"h":5.41,"l":5.36,"c":5.38,"v":1030400},{"d":"1997-01-16","o":5.33,"h":5.36,"l":5.3,"c":5.31,"v":632000},{"d":"1997-01-17","o":5.28,"h":5.31,"l":5.23,"c":5.25,"v":2168800},{"d":"1997-01-20","o":5.22,"h":5.27,"l":5.2,"c":5.27,"v":983200},{"d":"1997-01-21","o":5.2,"h":5.41,"l":5.2,"c":5.38,"v":1462400},{"d":"1997-01-22","o":5.41,"h":5.42,"l":5.33,"c":5.39,"v":1332800},{"d":"1997-01-23","o":5.42,"h":5.42,"l":5.34,"c":5.34,"v":880800},{"d":"1997-01-24","o":5.36,"h":5.36,"l":5.27,"c":5.3,"v":614400},{"d":"1997-01-27","o":5.31,"h":5.31,"l":5.17,"c":5.19,"v":705600},{"d":"1997-01-28","o":5.19,"h":5.2,"l":5.11,"c":5.14,"v":2235200},{"d":"1997-01-29","o":5.16,"h":5.2,"l":5.16,"c":5.17,"v":2006400},{"d":"1997-01-30","o":5.17,"h":5.17,"l":5,"c":5.02,"v":4012000},{"d":"1997-01-31","o":5.03,"h":5.08,"l":4.97,"c":4.97,"v":5411200},{"d":"1997-02-03","o":5.02,"h":5.03,"l":4.98,"c":5,"v":5462400},{"d":"1997-02-04","o":5,"h":5.06,"l":5,"c":5.05,"v":2284800},{"d":"1997-02-05","o":5.02,"h":5.06,"l":4.98,"c":4.98,"v":5008800},{"d":"1997-02-06","o":5,"h":5.03,"l":4.98,"c":5,"v":3940800},{"d":"1997-02-07","o":5.03,"h":5.06,"l":5.02,"c":5.06,"v":3445600},{"d":"1997-02-10","o":5.06,"h":5.08,"l":5,"c":5,"v":2057600},{"d":"1997-02-11","o":5.03,"h":5.08,"l":5,"c":5.08,"v":2651200},{"d":"1997-02-12","o":5.06,"h":5.11,"l":5.03,"c":5.03,"v":1884000},{"d":"1997-02-13","o":5.03,"h":5.25,"l":5.03,"c":5.23,"v":2535200},{"d":"1997-02-14","o":5.22,"h":5.28,"l":5.16,"c":5.19,"v":2934400},{"d":"1997-02-18","o":5.17,"h":5.27,"l":5.16,"c":5.2,"v":2970400},{"d":"1997-02-19","o":5.31,"h":5.31,"l":5.2,"c":5.23,"v":3152000},{"d":"1997-02-20","o":5.22,"h":5.28,"l":5.17,"c":5.2,"v":1570400},{"d":"1997-02-21","o":5.2,"h":5.22,"l":5.12,"c":5.14,"v":1110400},{"d":"1997-02-24","o":5.12,"h":5.22,"l":5.12,"c":5.22,"v":1180800},{"d":"1997-02-25","o":5.2,"h":5.22,"l":5.17,"c":5.2,"v":604800},{"d":"1997-02-26","o":5.22,"h":5.22,"l":5.09,"c":5.16,"v":2362400},{"d":"1997-02-27","o":5.16,"h":5.17,"l":5.11,"c":5.12,"v":844000},{"d":"1997-02-28","o":5.14,"h":5.14,"l":5.05,"c":5.05,"v":1017600},{"d":"1997-03-03","o":5.11,"h":5.16,"l":5.08,"c":5.11,"v":1339200},{"d":"1997-03-04","o":5.08,"h":5.14,"l":5.06,"c":5.08,"v":1039200},{"d":"1997-03-05","o":5.03,"h":5.09,"l":5.03,"c":5.05,"v":1295200},{"d":"1997-03-06","o":5.08,"h":5.19,"l":5.06,"c":5.12,"v":3694400},{"d":"1997-03-07","o":5.12,"h":5.16,"l":5.09,"c":5.16,"v":1792000},{"d":"1997-03-10","o":5.14,"h":5.23,"l":5.14,"c":5.19,"v":1203200},{"d":"1997-03-11","o":5.19,"h":5.23,"l":5.17,"c":5.22,"v":605600},{"d":"1997-03-12","o":5.23,"h":5.23,"l":5.11,"c":5.17,"v":1346400},{"d":"1997-03-13","o":5.12,"h":5.16,"l":5.05,"c":5.05,"v":811200},{"d":"1997-03-14","o":5.05,"h":5.14,"l":5.03,"c":5.11,"v":820000},{"d":"1997-03-17","o":5.06,"h":5.09,"l":5,"c":5.03,"v":804000},{"d":"1997-03-18","o":5.06,"h":5.17,"l":5.03,"c":5.17,"v":2199200},{"d":"1997-03-19","o":5.16,"h":5.17,"l":5.03,"c":5.11,"v":2285600},{"d":"1997-03-20","o":5.09,"h":5.14,"l":5.06,"c":5.14,"v":1564000},{"d":"1997-03-21","o":5.09,"h":5.14,"l":5.09,"c":5.12,"v":1188000},{"d":"1997-03-24","o":5.11,"h":5.14,"l":5.09,"c":5.14,"v":992000},{"d":"1997-03-25","o":5.09,"h":5.19,"l":5.09,"c":5.17,"v":1521600},{"d":"1997-03-26","o":5.17,"h":5.2,"l":5.14,"c":5.16,"v":1171200},{"d":"1997-03-27","o":5.14,"h":5.17,"l":5.03,"c":5.06,"v":1586400},{"d":"1997-03-31","o":5.06,"h":5.06,"l":4.69,"c":4.69,"v":3034400},{"d":"1997-04-01","o":4.81,"h":5.06,"l":4.8,"c":5.06,"v":2540800},{"d":"1997-04-02","o":4.98,"h":5.02,"l":4.95,"c":5,"v":1877600},{"d":"1997-04-03","o":4.97,"h":5.02,"l":4.97,"c":4.98,"v":892800},{"d":"1997-04-04","o":4.95,"h":5.02,"l":4.95,"c":5,"v":608800},{"d":"1997-04-07","o":5.03,"h":5.03,"l":5,"c":5.03,"v":901600},{"d":"1997-04-08","o":5.05,"h":5.05,"l":4.98,"c":5.02,"v":989600},{"d":"1997-04-09","o":5.03,"h":5.06,"l":4.98,"c":5.05,"v":1171200},{"d":"1997-04-10","o":5.09,"h":5.09,"l":5.03,"c":5.03,"v":820000},{"d":"1997-04-11","o":5,"h":5,"l":4.98,"c":5,"v":763200},{"d":"1997-04-14","o":4.98,"h":5,"l":4.98,"c":4.98,"v":1005600},{"d":"1997-04-15","o":4.98,"h":5.03,"l":4.98,"c":5,"v":1116000},{"d":"1997-04-16","o":4.98,"h":5,"l":4.95,"c":4.98,"v":1663200},{"d":"1997-04-17","o":4.94,"h":5.02,"l":4.94,"c":4.97,"v":1616800},{"d":"1997-04-18","o":4.98,"h":5.02,"l":4.98,"c":5.02,"v":712800},{"d":"1997-04-21","o":5,"h":5.08,"l":5,"c":5.05,"v":1674400},{"d":"1997-04-22","o":5.03,"h":5.06,"l":5.02,"c":5.05,"v":2828000},{"d":"1997-04-23","o":5.05,"h":5.16,"l":5.05,"c":5.16,"v":1058400},{"d":"1997-04-24","o":5.19,"h":5.25,"l":5.19,"c":5.23,"v":1604800},{"d":"1997-04-25","o":5.23,"h":5.25,"l":5.16,"c":5.16,"v":1364800},{"d":"1997-04-28","o":5.14,"h":5.22,"l":5.12,"c":5.22,"v":1445600},{"d":"1997-04-29","o":5.22,"h":5.28,"l":5.19,"c":5.28,"v":4206400},{"d":"1997-04-30","o":5.25,"h":5.44,"l":5.23,"c":5.38,"v":1794400},{"d":"1997-05-01","o":5.38,"h":5.44,"l":5.38,"c":5.41,"v":852000},{"d":"1997-05-02","o":5.41,"h":5.55,"l":5.41,"c":5.53,"v":931200},{"d":"1997-05-05","o":5.56,"h":5.73,"l":5.48,"c":5.72,"v":3538400},{"d":"1997-05-06","o":5.66,"h":5.7,"l":5.47,"c":5.5,"v":2484800},{"d":"1997-05-07","o":5.52,"h":5.59,"l":5.48,"c":5.56,"v":1488800},{"d":"1997-05-08","o":5.5,"h":5.56,"l":5.38,"c":5.38,"v":1555200},{"d":"1997-05-09","o":5.39,"h":5.61,"l":5.39,"c":5.56,"v":2736000},{"d":"1997-05-12","o":5.61,"h":5.67,"l":5.59,"c":5.64,"v":2185600},{"d":"1997-05-13","o":5.64,"h":5.72,"l":5.64,"c":5.7,"v":1355200},{"d":"1997-05-14","o":5.75,"h":5.75,"l":5.67,"c":5.69,"v":1110400},{"d":"1997-05-15","o":5.72,"h":5.91,"l":5.7,"c":5.88,"v":3208800},{"d":"1997-05-16","o":5.95,"h":6.05,"l":5.92,"c":6.02,"v":2995200},{"d":"1997-05-19","o":5.94,"h":6,"l":5.91,"c":5.94,"v":1952000},{"d":"1997-05-20","o":5.97,"h":6.09,"l":5.97,"c":6.09,"v":1424800},{"d":"1997-05-21","o":6.12,"h":6.19,"l":6.11,"c":6.12,"v":2993600},{"d":"1997-05-22","o":6.11,"h":6.19,"l":6.11,"c":6.17,"v":2664000},{"d":"1997-05-23","o":6.2,"h":6.25,"l":6.19,"c":6.25,"v":1776800},{"d":"1997-05-27","o":6.25,"h":6.27,"l":6.16,"c":6.22,"v":2751200},{"d":"1997-05-28","o":6.17,"h":6.23,"l":6.17,"c":6.19,"v":1744000},{"d":"1997-05-29","o":6.2,"h":6.25,"l":6.17,"c":6.23,"v":692800},{"d":"1997-05-30","o":6.17,"h":6.38,"l":6.16,"c":6.38,"v":2198400},{"d":"1997-06-02","o":6.33,"h":6.38,"l":6.27,"c":6.3,"v":1599200},{"d":"1997-06-03","o":6.28,"h":6.31,"l":6.22,"c":6.3,"v":2126400},{"d":"1997-06-04","o":6.3,"h":6.42,"l":6.28,"c":6.34,"v":1668800},{"d":"1997-06-05","o":6.31,"h":6.36,"l":6.31,"c":6.34,"v":2621600},{"d":"1997-06-06","o":6.3,"h":6.33,"l":6.25,"c":6.27,"v":2636800},{"d":"1997-06-09","o":6.27,"h":6.3,"l":6.23,"c":6.25,"v":1648000},{"d":"1997-06-10","o":6.27,"h":6.3,"l":6.25,"c":6.28,"v":1543200},{"d":"1997-06-11","o":6.3,"h":6.3,"l":6.23,"c":6.27,"v":1188000},{"d":"1997-06-12","o":6.25,"h":6.38,"l":6.23,"c":6.38,"v":1885600},{"d":"1997-06-13","o":6.38,"h":6.38,"l":6.27,"c":6.27,"v":1545600},{"d":"1997-06-16","o":6.3,"h":6.3,"l":6.23,"c":6.27,"v":2152000},{"d":"1997-06-17","o":6.23,"h":6.25,"l":6.14,"c":6.19,"v":1908800},{"d":"1997-06-18","o":6.19,"h":6.19,"l":6.12,"c":6.14,"v":3746400},{"d":"1997-06-19","o":6.12,"h":6.14,"l":6.06,"c":6.09,"v":2086400},{"d":"1997-06-20","o":6.08,"h":6.28,"l":6.08,"c":6.28,"v":2840800},{"d":"1997-06-23","o":6.25,"h":6.31,"l":6.23,"c":6.25,"v":1936800},{"d":"1997-06-24","o":6.25,"h":6.38,"l":6.22,"c":6.37,"v":2312000},{"d":"1997-06-25","o":6.38,"h":6.38,"l":6.23,"c":6.28,"v":1195200},{"d":"1997-06-26","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":2162400},{"d":"1997-06-27","o":6.34,"h":6.38,"l":6.31,"c":6.34,"v":931200},{"d":"1997-06-30","o":6.31,"h":6.33,"l":5.91,"c":5.91,"v":1645600},{"d":"1997-07-01","o":6.06,"h":6.29,"l":6.06,"c":6.29,"v":2355200},{"d":"1997-07-02","o":6.25,"h":6.29,"l":6.2,"c":6.28,"v":1691200},{"d":"1997-07-03","o":6.33,"h":6.36,"l":6.27,"c":6.35,"v":697600},{"d":"1997-07-07","o":6.29,"h":6.46,"l":6.29,"c":6.42,"v":1355200},{"d":"1997-07-08","o":6.39,"h":6.48,"l":6.38,"c":6.47,"v":1432800},{"d":"1997-07-09","o":6.44,"h":6.45,"l":6.3,"c":6.3,"v":1520000},{"d":"1997-07-10","o":6.34,"h":6.43,"l":6.33,"c":6.41,"v":914400},{"d":"1997-07-11","o":6.44,"h":6.45,"l":6.35,"c":6.43,"v":991200},{"d":"1997-07-14","o":6.39,"h":6.41,"l":6.3,"c":6.3,"v":860800},{"d":"1997-07-15","o":6.31,"h":6.34,"l":6.27,"c":6.34,"v":1168800},{"d":"1997-07-16","o":6.33,"h":6.48,"l":6.33,"c":6.46,"v":1059200},{"d":"1997-07-17","o":6.37,"h":6.68,"l":6.36,"c":6.6,"v":3404800},{"d":"1997-07-18","o":6.61,"h":6.61,"l":6.52,"c":6.56,"v":1359200},{"d":"1997-07-21","o":6.56,"h":6.56,"l":6.5,"c":6.56,"v":821600},{"d":"1997-07-22","o":6.55,"h":6.66,"l":6.53,"c":6.63,"v":1580800},{"d":"1997-07-23","o":6.61,"h":7.05,"l":6.55,"c":7.02,"v":2932000},{"d":"1997-07-24","o":6.97,"h":7.02,"l":6.89,"c":7.01,"v":1868800},{"d":"1997-07-25","o":6.99,"h":7,"l":6.94,"c":7,"v":1254400},{"d":"1997-07-28","o":6.97,"h":7,"l":6.85,"c":6.86,"v":580800},{"d":"1997-07-29","o":6.83,"h":6.88,"l":6.75,"c":6.83,"v":3867200},{"d":"1997-07-30","o":6.84,"h":7,"l":6.84,"c":6.91,"v":1004000},{"d":"1997-07-31","o":6.91,"h":7,"l":6.89,"c":6.97,"v":1704000},{"d":"1997-08-01","o":6.88,"h":6.88,"l":6.78,"c":6.82,"v":1045600},{"d":"1997-08-04","o":6.8,"h":6.87,"l":6.8,"c":6.84,"v":693600},{"d":"1997-08-05","o":6.78,"h":6.84,"l":6.77,"c":6.83,"v":1003200},{"d":"1997-08-06","o":6.75,"h":6.97,"l":6.75,"c":6.94,"v":10116000},{"d":"1997-08-07","o":6.99,"h":6.99,"l":6.87,"c":6.88,"v":1293600},{"d":"1997-08-08","o":6.84,"h":6.84,"l":6.68,"c":6.68,"v":812000},{"d":"1997-08-11","o":6.7,"h":6.72,"l":6.65,"c":6.7,"v":1178400},{"d":"1997-08-12","o":6.65,"h":6.68,"l":6.63,"c":6.65,"v":1210400},{"d":"1997-08-13","o":6.68,"h":6.7,"l":6.61,"c":6.62,"v":1365600},{"d":"1997-08-14","o":6.59,"h":6.62,"l":6.48,"c":6.51,"v":1141600},{"d":"1997-08-15","o":6.49,"h":6.55,"l":6.49,"c":6.54,"v":4483200},{"d":"1997-08-18","o":6.57,"h":6.59,"l":6.52,"c":6.55,"v":1547200},{"d":"1997-08-19","o":6.54,"h":6.72,"l":6.54,"c":6.7,"v":1296800},{"d":"1997-08-20","o":6.69,"h":7.01,"l":6.69,"c":7,"v":3108800},{"d":"1997-08-21","o":6.98,"h":6.98,"l":6.87,"c":6.98,"v":1457600},{"d":"1997-08-22","o":6.98,"h":6.98,"l":6.9,"c":6.92,"v":1533600},{"d":"1997-08-25","o":6.91,"h":6.94,"l":6.91,"c":6.91,"v":1305600},{"d":"1997-08-26","o":6.9,"h":6.94,"l":6.9,"c":6.93,"v":818400},{"d":"1997-08-27","o":6.91,"h":6.94,"l":6.91,"c":6.91,"v":1472000},{"d":"1997-08-28","o":6.91,"h":6.94,"l":6.84,"c":6.91,"v":1727200},{"d":"1997-08-29","o":6.88,"h":6.93,"l":6.87,"c":6.88,"v":2027200},{"d":"1997-09-02","o":6.89,"h":6.95,"l":6.89,"c":6.92,"v":2957600},{"d":"1997-09-03","o":6.92,"h":7.05,"l":6.92,"c":7.05,"v":5412000},{"d":"1997-09-04","o":7.05,"h":7.23,"l":7.01,"c":7.09,"v":1644000},{"d":"1997-09-05","o":7.05,"h":7.16,"l":7.05,"c":7.09,"v":751200},{"d":"1997-09-08","o":7.12,"h":7.14,"l":7.05,"c":7.08,"v":350400},{"d":"1997-09-09","o":6.97,"h":7.11,"l":6.91,"c":7.05,"v":826400},{"d":"1997-09-10","o":7.02,"h":7.02,"l":6.88,"c":6.89,"v":618400},{"d":"1997-09-11","o":6.88,"h":6.9,"l":6.8,"c":6.81,"v":1427200},{"d":"1997-09-12","o":6.78,"h":6.87,"l":6.7,"c":6.87,"v":1688000},{"d":"1997-09-15","o":6.87,"h":6.91,"l":6.84,"c":6.87,"v":1352800},{"d":"1997-09-16","o":6.82,"h":6.91,"l":6.82,"c":6.91,"v":1728800},{"d":"1997-09-17","o":6.9,"h":6.94,"l":6.88,"c":6.91,"v":1851200},{"d":"1997-09-18","o":6.9,"h":7.02,"l":6.9,"c":7.02,"v":1340800},{"d":"1997-09-19","o":7.02,"h":7.02,"l":6.92,"c":6.95,"v":1926400},{"d":"1997-09-22","o":6.92,"h":6.94,"l":6.88,"c":6.91,"v":1725600},{"d":"1997-09-23","o":6.91,"h":6.91,"l":6.81,"c":6.84,"v":1226400},{"d":"1997-09-24","o":6.81,"h":6.84,"l":6.73,"c":6.73,"v":1244800},{"d":"1997-09-25","o":6.73,"h":6.87,"l":6.7,"c":6.73,"v":2144000},{"d":"1997-09-26","o":6.73,"h":6.75,"l":6.72,"c":6.72,"v":1103200},{"d":"1997-09-29","o":6.73,"h":6.9,"l":6.73,"c":6.84,"v":776800},{"d":"1997-09-30","o":6.85,"h":6.95,"l":6.78,"c":6.78,"v":1734400},{"d":"1997-10-01","o":6.78,"h":6.85,"l":6.78,"c":6.83,"v":936800},{"d":"1997-10-02","o":6.8,"h":6.92,"l":6.79,"c":6.89,"v":880000},{"d":"1997-10-03","o":6.88,"h":6.94,"l":6.87,"c":6.9,"v":937600},{"d":"1997-10-06","o":6.88,"h":7,"l":6.88,"c":6.98,"v":883200},{"d":"1997-10-07","o":6.95,"h":7.04,"l":6.94,"c":7.03,"v":628800},{"d":"1997-10-08","o":7.01,"h":7.03,"l":6.81,"c":6.82,"v":832800},{"d":"1997-10-09","o":6.8,"h":6.8,"l":6.66,"c":6.75,"v":1207200},{"d":"1997-10-10","o":6.72,"h":6.84,"l":6.7,"c":6.76,"v":705600},{"d":"1997-10-13","o":6.73,"h":6.79,"l":6.73,"c":6.76,"v":511200},{"d":"1997-10-14","o":6.76,"h":6.8,"l":6.75,"c":6.77,"v":948800},{"d":"1997-10-15","o":6.63,"h":6.7,"l":6.59,"c":6.69,"v":975200},{"d":"1997-10-16","o":6.62,"h":6.68,"l":6.48,"c":6.48,"v":1729600},{"d":"1997-10-17","o":6.48,"h":6.52,"l":6.41,"c":6.45,"v":1507200},{"d":"1997-10-20","o":6.45,"h":6.54,"l":6.41,"c":6.53,"v":720000},{"d":"1997-10-21","o":6.56,"h":6.74,"l":6.53,"c":6.71,"v":1360000},{"d":"1997-10-22","o":6.71,"h":6.87,"l":6.71,"c":6.78,"v":1700800},{"d":"1997-10-23","o":6.7,"h":6.7,"l":6.44,"c":6.59,"v":5567200},{"d":"1997-10-24","o":6.62,"h":6.62,"l":6.44,"c":6.53,"v":3351200},{"d":"1997-10-27","o":6.47,"h":6.48,"l":6.23,"c":6.23,"v":1906400},{"d":"1997-10-28","o":6,"h":6.36,"l":5.81,"c":6.36,"v":11075200},{"d":"1997-10-29","o":6.39,"h":6.59,"l":6.39,"c":6.51,"v":1809600},{"d":"1997-10-30","o":6.44,"h":6.44,"l":6.26,"c":6.31,"v":1575200},{"d":"1997-10-31","o":6.39,"h":6.41,"l":6.26,"c":6.36,"v":3094400},{"d":"1997-11-03","o":6.36,"h":6.44,"l":6.32,"c":6.36,"v":1059200},{"d":"1997-11-04","o":6.28,"h":6.37,"l":6.27,"c":6.34,"v":936000},{"d":"1997-11-05","o":6.34,"h":6.41,"l":6.3,"c":6.38,"v":821600},{"d":"1997-11-06","o":6.38,"h":6.38,"l":6.24,"c":6.33,"v":801600},{"d":"1997-11-07","o":6.24,"h":6.24,"l":6.14,"c":6.17,"v":1308800},{"d":"1997-11-10","o":6.1,"h":6.16,"l":6.1,"c":6.15,"v":1245600},{"d":"1997-11-11","o":6.15,"h":6.23,"l":6.14,"c":6.21,"v":2260000},{"d":"1997-11-12","o":6.18,"h":6.18,"l":5.91,"c":5.91,"v":12111200},{"d":"1997-11-13","o":5.96,"h":5.97,"l":5.73,"c":5.84,"v":2419200},{"d":"1997-11-14","o":5.92,"h":5.95,"l":5.84,"c":5.84,"v":2863200},{"d":"1997-11-17","o":5.94,"h":6.03,"l":5.94,"c":5.94,"v":2389600},{"d":"1997-11-18","o":5.92,"h":5.93,"l":5.8,"c":5.86,"v":2009600},{"d":"1997-11-19","o":5.75,"h":5.8,"l":5.53,"c":5.62,"v":2812000},{"d":"1997-11-20","o":5.69,"h":5.84,"l":5.63,"c":5.66,"v":4044800},{"d":"1997-11-21","o":5.75,"h":5.8,"l":5.72,"c":5.72,"v":4691200},{"d":"1997-11-24","o":5.75,"h":5.8,"l":5.66,"c":5.69,"v":3281600},{"d":"1997-11-25","o":5.66,"h":5.77,"l":5.66,"c":5.72,"v":2852800},{"d":"1997-11-26","o":5.7,"h":5.75,"l":5.63,"c":5.66,"v":3540800},{"d":"1997-11-28","o":5.66,"h":5.78,"l":5.66,"c":5.77,"v":861600},{"d":"1997-12-01","o":5.81,"h":6,"l":5.81,"c":6,"v":2201600},{"d":"1997-12-02","o":6,"h":6,"l":5.96,"c":6,"v":3132800},{"d":"1997-12-03","o":5.97,"h":6.16,"l":5.94,"c":6,"v":3533600},{"d":"1997-12-04","o":5.98,"h":6.15,"l":5.97,"c":6.15,"v":2145600},{"d":"1997-12-05","o":6.15,"h":6.36,"l":6.11,"c":6.36,"v":2759200},{"d":"1997-12-08","o":6.39,"h":6.55,"l":6.24,"c":6.36,"v":3024000},{"d":"1997-12-09","o":6.33,"h":6.34,"l":6.19,"c":6.23,"v":5344800},{"d":"1997-12-10","o":6.23,"h":6.25,"l":6.17,"c":6.23,"v":1716000},{"d":"1997-12-11","o":6.11,"h":6.11,"l":5.95,"c":6.04,"v":3367200},{"d":"1997-12-12","o":6.04,"h":6.05,"l":5.89,"c":6,"v":2020800},{"d":"1997-12-15","o":5.99,"h":6.16,"l":5.99,"c":6.12,"v":1555200},{"d":"1997-12-16","o":6.12,"h":6.21,"l":6.12,"c":6.2,"v":1159200},{"d":"1997-12-17","o":6.25,"h":6.38,"l":6.25,"c":6.38,"v":2728800},{"d":"1997-12-18","o":6.36,"h":6.37,"l":6.25,"c":6.28,"v":2839200},{"d":"1997-12-19","o":6.27,"h":6.27,"l":6.17,"c":6.25,"v":2592000},{"d":"1997-12-22","o":6.23,"h":6.3,"l":6.23,"c":6.25,"v":4405600},{"d":"1997-12-23","o":6.25,"h":6.26,"l":6.12,"c":6.13,"v":1051200},{"d":"1997-12-24","o":6.13,"h":6.16,"l":6.1,"c":6.16,"v":784000},{"d":"1997-12-26","o":6.12,"h":6.16,"l":6.1,"c":6.16,"v":776000},{"d":"1997-12-29","o":6.16,"h":6.34,"l":6.16,"c":6.34,"v":1067200},{"d":"1997-12-30","o":6.35,"h":6.36,"l":6.3,"c":6.34,"v":789600},{"d":"1997-12-31","o":6.32,"h":6.4,"l":6.32,"c":6.39,"v":921600},{"d":"1998-01-02","o":6.38,"h":6.4,"l":6.27,"c":6.27,"v":876800},{"d":"1998-01-05","o":6.25,"h":6.29,"l":6.19,"c":6.29,"v":968800},{"d":"1998-01-06","o":6.23,"h":6.33,"l":6.22,"c":6.29,"v":1359200},{"d":"1998-01-07","o":6.12,"h":6.24,"l":6.04,"c":6.23,"v":3578400},{"d":"1998-01-08","o":6.19,"h":6.19,"l":6.05,"c":6.06,"v":1415200},{"d":"1998-01-09","o":6.02,"h":6.02,"l":5.84,"c":5.92,"v":1528800},{"d":"1998-01-12","o":5.73,"h":5.93,"l":5.67,"c":5.92,"v":2719200},{"d":"1998-01-13","o":5.91,"h":5.95,"l":5.85,"c":5.87,"v":1122400},{"d":"1998-01-14","o":5.9,"h":6,"l":5.9,"c":6,"v":1740800},{"d":"1998-01-15","o":6.01,"h":6.07,"l":5.96,"c":5.99,"v":1544800},{"d":"1998-01-16","o":6.02,"h":6.06,"l":5.95,"c":6.01,"v":767200},{"d":"1998-01-20","o":6.02,"h":6.2,"l":6,"c":6.16,"v":1417600},{"d":"1998-01-21","o":6.13,"h":6.22,"l":6.13,"c":6.2,"v":1870400},{"d":"1998-01-22","o":6.12,"h":6.2,"l":6.07,"c":6.16,"v":1604000},{"d":"1998-01-23","o":6.17,"h":6.17,"l":6.09,"c":6.11,"v":1000800},{"d":"1998-01-26","o":6.14,"h":6.16,"l":6.05,"c":6.08,"v":1112000},{"d":"1998-01-27","o":6.08,"h":6.16,"l":6.07,"c":6.15,"v":1700800},{"d":"1998-01-28","o":6.14,"h":6.2,"l":6.12,"c":6.16,"v":1996000},{"d":"1998-01-29","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":3032800},{"d":"1998-01-30","o":6.38,"h":6.8,"l":6.38,"c":6.8,"v":8120000},{"d":"1998-02-02","o":6.8,"h":7.05,"l":6.73,"c":7.02,"v":5585600},{"d":"1998-02-03","o":6.97,"h":7.39,"l":6.9,"c":7.34,"v":5135200},{"d":"1998-02-04","o":7.27,"h":7.55,"l":7.25,"c":7.45,"v":5832000},{"d":"1998-02-05","o":7.45,"h":7.65,"l":7.45,"c":7.61,"v":3686400},{"d":"1998-02-06","o":7.5,"h":7.66,"l":7.41,"c":7.66,"v":4620000},{"d":"1998-02-09","o":7.63,"h":7.72,"l":7.57,"c":7.67,"v":1695200},{"d":"1998-02-10","o":7.58,"h":7.69,"l":7.53,"c":7.67,"v":2482400},{"d":"1998-02-11","o":7.64,"h":7.73,"l":7.52,"c":7.52,"v":2500800},{"d":"1998-02-12","o":7.52,"h":7.56,"l":7.44,"c":7.56,"v":1680000},{"d":"1998-02-13","o":7.56,"h":7.59,"l":7.45,"c":7.49,"v":1634400},{"d":"1998-02-17","o":7.53,"h":7.6,"l":7.48,"c":7.58,"v":1412800},{"d":"1998-02-18","o":7.55,"h":7.71,"l":7.55,"c":7.68,"v":1459200},{"d":"1998-02-19","o":7.66,"h":7.69,"l":7.57,"c":7.68,"v":1896800},{"d":"1998-02-20","o":7.67,"h":7.67,"l":7.59,"c":7.63,"v":1848800},{"d":"1998-02-23","o":7.62,"h":7.67,"l":7.56,"c":7.66,"v":1327200},{"d":"1998-02-24","o":7.63,"h":7.69,"l":7.59,"c":7.68,"v":1029600},{"d":"1998-02-25","o":7.65,"h":7.77,"l":7.62,"c":7.71,"v":3044800},{"d":"1998-02-26","o":7.63,"h":7.68,"l":7.62,"c":7.66,"v":1287200},{"d":"1998-02-27","o":7.66,"h":7.72,"l":7.66,"c":7.68,"v":743200},{"d":"1998-03-02","o":7.71,"h":7.83,"l":7.7,"c":7.78,"v":1011200},{"d":"1998-03-03","o":7.78,"h":7.8,"l":7.75,"c":7.77,"v":884000},{"d":"1998-03-04","o":7.75,"h":7.8,"l":7.71,"c":7.75,"v":605600},{"d":"1998-03-05","o":7.64,"h":7.67,"l":7.63,"c":7.63,"v":1151200},{"d":"1998-03-06","o":7.63,"h":7.83,"l":7.63,"c":7.81,"v":947200},{"d":"1998-03-09","o":7.78,"h":7.81,"l":7.76,"c":7.79,"v":707200},{"d":"1998-03-10","o":7.8,"h":7.95,"l":7.8,"c":7.91,"v":1540800},{"d":"1998-03-11","o":7.88,"h":7.94,"l":7.86,"c":7.91,"v":878400},{"d":"1998-03-12","o":7.91,"h":8.11,"l":7.91,"c":8.03,"v":1445600},{"d":"1998-03-13","o":8.06,"h":8.12,"l":8.01,"c":8.09,"v":1132800},{"d":"1998-03-16","o":8.09,"h":8.12,"l":8.05,"c":8.12,"v":787200},{"d":"1998-03-17","o":8.12,"h":8.25,"l":8.12,"c":8.21,"v":1159200},{"d":"1998-03-18","o":8.18,"h":8.24,"l":8.16,"c":8.22,"v":590400},{"d":"1998-03-19","o":8.23,"h":8.33,"l":8.23,"c":8.26,"v":1040000},{"d":"1998-03-20","o":8.23,"h":8.27,"l":8.18,"c":8.2,"v":884000},{"d":"1998-03-23","o":8.16,"h":8.19,"l":8.09,"c":8.09,"v":801600},{"d":"1998-03-24","o":8.08,"h":8.2,"l":8.06,"c":8.14,"v":769600},{"d":"1998-03-25","o":8.16,"h":8.23,"l":8.01,"c":8.09,"v":1547200},{"d":"1998-03-26","o":8.06,"h":8.22,"l":8.02,"c":8.16,"v":994400},{"d":"1998-03-27","o":8.2,"h":8.21,"l":7.95,"c":8.05,"v":1698400},{"d":"1998-03-30","o":7.98,"h":8.04,"l":7.84,"c":7.91,"v":1170400},{"d":"1998-03-31","o":7.95,"h":7.99,"l":7.9,"c":7.91,"v":1320000},{"d":"1998-04-01","o":7.92,"h":8.29,"l":7.92,"c":8.27,"v":2013600},{"d":"1998-04-02","o":8.16,"h":8.37,"l":8.16,"c":8.32,"v":1750400},{"d":"1998-04-03","o":8.32,"h":8.32,"l":8.16,"c":8.24,"v":1452800},{"d":"1998-04-06","o":8.24,"h":8.41,"l":8.24,"c":8.33,"v":1775200},{"d":"1998-04-07","o":8.3,"h":8.3,"l":8.08,"c":8.16,"v":2192800},{"d":"1998-04-08","o":8.16,"h":8.16,"l":7.96,"c":7.98,"v":1279200},{"d":"1998-04-09","o":8.02,"h":8.04,"l":7.91,"c":7.95,"v":1627200},{"d":"1998-04-13","o":7.76,"h":7.92,"l":7.75,"c":7.82,"v":2155200},{"d":"1998-04-14","o":7.82,"h":7.87,"l":7.77,"c":7.84,"v":1723200},{"d":"1998-04-15","o":7.82,"h":7.94,"l":7.81,"c":7.9,"v":4887200},{"d":"1998-04-16","o":7.92,"h":7.94,"l":7.86,"c":7.88,"v":4407200},{"d":"1998-04-17","o":7.86,"h":7.88,"l":7.83,"c":7.83,"v":1596800},{"d":"1998-04-20","o":7.86,"h":7.86,"l":7.75,"c":7.78,"v":1395200},{"d":"1998-04-21","o":7.77,"h":7.77,"l":7.57,"c":7.66,"v":1692800},{"d":"1998-04-22","o":7.7,"h":7.72,"l":7.65,"c":7.65,"v":1298400},{"d":"1998-04-23","o":7.72,"h":7.74,"l":7.48,"c":7.61,"v":1834400},{"d":"1998-04-24","o":7.5,"h":7.62,"l":7.46,"c":7.57,"v":3057600},{"d":"1998-04-27","o":7.43,"h":7.5,"l":7.38,"c":7.41,"v":2215200},{"d":"1998-04-28","o":7.91,"h":7.91,"l":7.61,"c":7.62,"v":3020800},{"d":"1998-04-29","o":7.67,"h":7.75,"l":7.65,"c":7.7,"v":2264800},{"d":"1998-04-30","o":7.86,"h":8.15,"l":7.84,"c":8.12,"v":3794400},{"d":"1998-05-01","o":8.14,"h":8.3,"l":8.13,"c":8.29,"v":2174400},{"d":"1998-05-04","o":8.44,"h":8.62,"l":8.44,"c":8.62,"v":7149600},{"d":"1998-05-05","o":8.58,"h":8.58,"l":8.49,"c":8.51,"v":2978400},{"d":"1998-05-06","o":8.48,"h":8.48,"l":8.27,"c":8.27,"v":2343200},{"d":"1998-05-07","o":8.3,"h":8.3,"l":8.16,"c":8.22,"v":1335200},{"d":"1998-05-08","o":8.25,"h":8.31,"l":8.19,"c":8.19,"v":1392000},{"d":"1998-05-11","o":8.16,"h":8.28,"l":8.13,"c":8.28,"v":1732000},{"d":"1998-05-12","o":8.28,"h":8.28,"l":8.14,"c":8.18,"v":5400800},{"d":"1998-05-13","o":8.15,"h":8.21,"l":8.12,"c":8.17,"v":1145600},{"d":"1998-05-14","o":8.17,"h":8.33,"l":8.16,"c":8.32,"v":1856000},{"d":"1998-05-15","o":8.32,"h":8.32,"l":8.23,"c":8.23,"v":766400},{"d":"1998-05-18","o":8.23,"h":8.28,"l":8.12,"c":8.2,"v":936000},{"d":"1998-05-19","o":8.17,"h":8.27,"l":8.17,"c":8.23,"v":1936000},{"d":"1998-05-20","o":8.25,"h":8.27,"l":8.19,"c":8.23,"v":1605600},{"d":"1998-05-21","o":8.24,"h":8.33,"l":8.13,"c":8.27,"v":2290400},{"d":"1998-05-22","o":8.27,"h":8.27,"l":8.19,"c":8.22,"v":838400},{"d":"1998-05-26","o":8.22,"h":8.27,"l":8.08,"c":8.08,"v":1457600},{"d":"1998-05-27","o":7.86,"h":7.95,"l":7.78,"c":7.87,"v":2884000},{"d":"1998-05-28","o":7.87,"h":7.98,"l":7.83,"c":7.98,"v":3968800},{"d":"1998-05-29","o":8,"h":8.05,"l":7.98,"c":7.99,"v":1964800},{"d":"1998-06-01","o":7.99,"h":8.12,"l":7.97,"c":8.01,"v":849600},{"d":"1998-06-02","o":8.03,"h":8.29,"l":8.03,"c":8.16,"v":1759200},{"d":"1998-06-03","o":8.16,"h":8.17,"l":8.02,"c":8.05,"v":1617600},{"d":"1998-06-04","o":8.03,"h":8.08,"l":7.99,"c":8.07,"v":839200},{"d":"1998-06-05","o":8.04,"h":8.12,"l":7.96,"c":8.02,"v":957600},{"d":"1998-06-08","o":8.05,"h":8.27,"l":8.05,"c":8.26,"v":1444800},{"d":"1998-06-09","o":8.31,"h":8.36,"l":8.22,"c":8.3,"v":922000},{"d":"1998-06-10","o":8.31,"h":8.31,"l":7.91,"c":7.95,"v":1498000},{"d":"1998-06-11","o":7.97,"h":8,"l":7.66,"c":7.66,"v":2289600},{"d":"1998-06-12","o":7.5,"h":7.59,"l":7.44,"c":7.5,"v":2472400},{"d":"1998-06-15","o":7.38,"h":7.38,"l":7.08,"c":7.28,"v":3192000},{"d":"1998-06-16","o":7.23,"h":7.48,"l":7.23,"c":7.48,"v":2678000},{"d":"1998-06-17","o":7.5,"h":7.89,"l":7.5,"c":7.59,"v":1931600},{"d":"1998-06-18","o":7.58,"h":7.67,"l":7.48,"c":7.58,"v":1443200},{"d":"1998-06-19","o":7.22,"h":7.47,"l":7.22,"c":7.36,"v":2087200},{"d":"1998-06-22","o":7.36,"h":7.42,"l":7.27,"c":7.34,"v":1061200},{"d":"1998-06-23","o":7.34,"h":7.53,"l":7.34,"c":7.5,"v":2229200},{"d":"1998-06-24","o":7.5,"h":7.58,"l":7.47,"c":7.56,"v":1849600},{"d":"1998-06-25","o":7.58,"h":7.58,"l":7.45,"c":7.55,"v":2033600},{"d":"1998-06-26","o":7.61,"h":7.81,"l":7.61,"c":7.73,"v":858800},{"d":"1998-06-29","o":7.73,"h":7.92,"l":7.66,"c":7.81,"v":938400},{"d":"1998-06-30","o":7.83,"h":7.86,"l":7.58,"c":7.58,"v":1409600},{"d":"1998-07-01","o":7.81,"h":8.06,"l":7.81,"c":8.06,"v":1878400},{"d":"1998-07-02","o":8.16,"h":8.27,"l":8.11,"c":8.25,"v":1838800},{"d":"1998-07-06","o":8.25,"h":8.34,"l":8.16,"c":8.34,"v":1521600},{"d":"1998-07-07","o":8.41,"h":8.59,"l":8.38,"c":8.56,"v":2964000},{"d":"1998-07-08","o":8.62,"h":8.91,"l":8.62,"c":8.91,"v":2885200},{"d":"1998-07-09","o":8.91,"h":9.08,"l":8.84,"c":9,"v":3056000},{"d":"1998-07-10","o":8.95,"h":9.33,"l":8.88,"c":9.31,"v":2736000},{"d":"1998-07-13","o":8.97,"h":9.11,"l":8.95,"c":9.03,"v":2655600},{"d":"1998-07-14","o":9.05,"h":9.2,"l":9,"c":9.2,"v":1836400},{"d":"1998-07-15","o":9.25,"h":9.27,"l":9.2,"c":9.27,"v":3275200},{"d":"1998-07-16","o":9.25,"h":9.38,"l":9.2,"c":9.33,"v":13559200},{"d":"1998-07-17","o":9.39,"h":9.55,"l":9.27,"c":9.47,"v":2205200},{"d":"1998-07-20","o":9.5,"h":9.56,"l":9.19,"c":9.2,"v":1606000},{"d":"1998-07-21","o":9.22,"h":9.25,"l":8.89,"c":9.22,"v":1314800},{"d":"1998-07-22","o":9.16,"h":9.17,"l":8.78,"c":8.88,"v":1590000},{"d":"1998-07-23","o":8.81,"h":8.86,"l":8.62,"c":8.62,"v":1089200},{"d":"1998-07-24","o":8.66,"h":8.81,"l":8.56,"c":8.77,"v":1220000},{"d":"1998-07-27","o":8.73,"h":9.12,"l":8.62,"c":9.08,"v":2076000},{"d":"1998-07-28","o":9.14,"h":9.14,"l":8.62,"c":8.64,"v":1980000},{"d":"1998-07-29","o":8.75,"h":9.08,"l":8.72,"c":8.94,"v":1590400},{"d":"1998-07-30","o":8.94,"h":8.98,"l":8.75,"c":8.75,"v":778800},{"d":"1998-07-31","o":8.7,"h":8.73,"l":8.58,"c":8.59,"v":784000},{"d":"1998-08-03","o":8.66,"h":8.72,"l":8.52,"c":8.55,"v":652800},{"d":"1998-08-04","o":8.67,"h":8.69,"l":8.31,"c":8.33,"v":1024000},{"d":"1998-08-05","o":8.33,"h":8.45,"l":8.06,"c":8.3,"v":1186400},{"d":"1998-08-06","o":8.3,"h":8.42,"l":8.3,"c":8.34,"v":834400},{"d":"1998-08-07","o":8.34,"h":8.48,"l":8.25,"c":8.34,"v":1012400},{"d":"1998-08-10","o":8.28,"h":8.28,"l":8.12,"c":8.14,"v":988800},{"d":"1998-08-11","o":8.02,"h":8.02,"l":7.62,"c":7.73,"v":2912000},{"d":"1998-08-12","o":7.86,"h":7.98,"l":7.78,"c":7.84,"v":1701600},{"d":"1998-08-13","o":7.72,"h":7.81,"l":7.62,"c":7.73,"v":1157600},{"d":"1998-08-14","o":7.84,"h":7.91,"l":7.66,"c":7.66,"v":797600},{"d":"1998-08-17","o":7.66,"h":7.86,"l":7.56,"c":7.84,"v":772400},{"d":"1998-08-18","o":7.77,"h":7.92,"l":7.66,"c":7.81,"v":1456400},{"d":"1998-08-19","o":7.88,"h":7.88,"l":7.59,"c":7.7,"v":1229200},{"d":"1998-08-20","o":7.7,"h":7.77,"l":7.52,"c":7.61,"v":1204800},{"d":"1998-08-21","o":7.5,"h":7.59,"l":7.44,"c":7.55,"v":1493600},{"d":"1998-08-24","o":7.53,"h":7.8,"l":7.52,"c":7.78,"v":943200},{"d":"1998-08-25","o":7.77,"h":7.92,"l":7.53,"c":7.7,"v":1592400},{"d":"1998-08-26","o":7.62,"h":7.73,"l":7.45,"c":7.69,"v":2530800},{"d":"1998-08-27","o":7.53,"h":7.58,"l":7.2,"c":7.31,"v":2367600},{"d":"1998-08-28","o":7.27,"h":7.36,"l":7.06,"c":7.23,"v":2019600},{"d":"1998-08-31","o":7.25,"h":7.31,"l":6.28,"c":6.28,"v":2518800},{"d":"1998-09-01","o":6.44,"h":7.09,"l":6.28,"c":7.03,"v":6057200},{"d":"1998-09-02","o":7.08,"h":7.09,"l":6.62,"c":6.69,"v":2074400},{"d":"1998-09-03","o":6.53,"h":6.89,"l":6.53,"c":6.84,"v":1528400},{"d":"1998-09-04","o":6.78,"h":7.06,"l":6.78,"c":7.06,"v":2093600},{"d":"1998-09-08","o":7.56,"h":7.56,"l":7.33,"c":7.34,"v":1725600},{"d":"1998-09-09","o":7.66,"h":7.66,"l":7.19,"c":7.22,"v":1521600},{"d":"1998-09-10","o":7.16,"h":7.16,"l":6.81,"c":6.84,"v":1326800},{"d":"1998-09-11","o":6.89,"h":7.28,"l":6.83,"c":7.28,"v":1393600},{"d":"1998-09-14","o":7.38,"h":7.97,"l":7.38,"c":7.92,"v":1992000},{"d":"1998-09-15","o":7.81,"h":8.25,"l":7.67,"c":8.25,"v":1979600},{"d":"1998-09-16","o":8.19,"h":8.19,"l":7.77,"c":7.81,"v":1054800},{"d":"1998-09-17","o":7.72,"h":7.98,"l":7.59,"c":7.94,"v":1042800},{"d":"1998-09-18","o":7.73,"h":7.97,"l":7.7,"c":7.89,"v":1480400},{"d":"1998-09-21","o":7.83,"h":7.97,"l":7.59,"c":7.95,"v":1182400},{"d":"1998-09-22","o":7.89,"h":7.95,"l":7.5,"c":7.77,"v":975600},{"d":"1998-09-23","o":7.77,"h":7.92,"l":7.55,"c":7.84,"v":1636000},{"d":"1998-09-24","o":7.75,"h":8.03,"l":7.53,"c":7.55,"v":2008800},{"d":"1998-09-25","o":7.44,"h":7.56,"l":7.36,"c":7.41,"v":1410800},{"d":"1998-09-28","o":7.47,"h":7.73,"l":7.47,"c":7.7,"v":1208400},{"d":"1998-09-29","o":7.67,"h":7.72,"l":7.42,"c":7.7,"v":1297600},{"d":"1998-09-30","o":7.59,"h":7.59,"l":7,"c":7.14,"v":2476800},{"d":"1998-10-01","o":6.92,"h":7.08,"l":6.64,"c":6.91,"v":1964000},{"d":"1998-10-02","o":6.84,"h":6.89,"l":6.66,"c":6.81,"v":1628000},{"d":"1998-10-05","o":6.7,"h":6.83,"l":6.38,"c":6.83,"v":1682800},{"d":"1998-10-06","o":7,"h":7.03,"l":6.44,"c":6.55,"v":1862400},{"d":"1998-10-07","o":6.61,"h":7.3,"l":6.59,"c":7.3,"v":3024000},{"d":"1998-10-08","o":6.88,"h":7.64,"l":6.88,"c":7.62,"v":3590000},{"d":"1998-10-09","o":7.64,"h":8.25,"l":7.64,"c":8.14,"v":4760400},{"d":"1998-10-12","o":8.58,"h":8.75,"l":8.08,"c":8.11,"v":4947200},{"d":"1998-10-13","o":8.25,"h":8.36,"l":8.09,"c":8.09,"v":2484000},{"d":"1998-10-14","o":8.14,"h":8.64,"l":8.05,"c":8.25,"v":3546000},{"d":"1998-10-15","o":8.14,"h":8.75,"l":8.14,"c":8.75,"v":2419600},{"d":"1998-10-16","o":8.81,"h":9.16,"l":8.69,"c":9.09,"v":4993200},{"d":"1998-10-19","o":8.94,"h":9.19,"l":8.86,"c":9.05,"v":2856000},{"d":"1998-10-20","o":9.2,"h":9.22,"l":8.73,"c":8.8,"v":2933200},{"d":"1998-10-21","o":8.8,"h":8.8,"l":8.3,"c":8.5,"v":2996000},{"d":"1998-10-22","o":8.5,"h":8.55,"l":8.41,"c":8.5,"v":2165200},{"d":"1998-10-23","o":8.52,"h":8.56,"l":8.38,"c":8.38,"v":1499600},{"d":"1998-10-26","o":8.39,"h":8.59,"l":8.33,"c":8.55,"v":2259200},{"d":"1998-10-27","o":8.98,"h":9.75,"l":8.95,"c":9.12,"v":9133200},{"d":"1998-10-28","o":8.7,"h":9.56,"l":8.69,"c":9.56,"v":3282800},{"d":"1998-10-29","o":9.47,"h":9.7,"l":9.34,"c":9.47,"v":2804400},{"d":"1998-10-30","o":9.39,"h":9.59,"l":9.33,"c":9.53,"v":2080400},{"d":"1998-11-02","o":9.59,"h":9.73,"l":9.38,"c":9.53,"v":2296000},{"d":"1998-11-03","o":9.59,"h":9.59,"l":9.44,"c":9.48,"v":1467600},{"d":"1998-11-04","o":9.61,"h":9.62,"l":9.5,"c":9.56,"v":2143600},{"d":"1998-11-05","o":9.5,"h":9.69,"l":9.34,"c":9.62,"v":3580400},{"d":"1998-11-06","o":9.56,"h":9.97,"l":9.56,"c":9.73,"v":1388800},{"d":"1998-11-09","o":9.5,"h":9.53,"l":9.38,"c":9.39,"v":1555200},{"d":"1998-11-10","o":9.39,"h":9.77,"l":9.23,"c":9.7,"v":2212800},{"d":"1998-11-11","o":9.7,"h":9.72,"l":9.19,"c":9.23,"v":1078400},{"d":"1998-11-12","o":9.27,"h":9.95,"l":9.16,"c":9.75,"v":2180800},{"d":"1998-11-13","o":9.75,"h":9.75,"l":9.33,"c":9.52,"v":2340000},{"d":"1998-11-16","o":9.56,"h":9.89,"l":9.5,"c":9.83,"v":1461600},{"d":"1998-11-17","o":9.77,"h":9.81,"l":9.53,"c":9.67,"v":1184400},{"d":"1998-11-18","o":9.44,"h":9.64,"l":9.33,"c":9.56,"v":1142400},{"d":"1998-11-19","o":9.62,"h":9.67,"l":9.27,"c":9.5,"v":1632000},{"d":"1998-11-20","o":9.47,"h":9.48,"l":9.03,"c":9.27,"v":2325600},{"d":"1998-11-23","o":9.47,"h":9.67,"l":9.25,"c":9.56,"v":3742800},{"d":"1998-11-24","o":9.5,"h":9.98,"l":9.48,"c":9.8,"v":2324000},{"d":"1998-11-25","o":9.72,"h":9.88,"l":9.7,"c":9.78,"v":1044000},{"d":"1998-11-27","o":9.78,"h":9.81,"l":9.64,"c":9.64,"v":308400},{"d":"1998-11-30","o":9.7,"h":9.78,"l":9.22,"c":9.22,"v":1011200},{"d":"1998-12-01","o":9.22,"h":9.42,"l":9.17,"c":9.38,"v":1295200},{"d":"1998-12-02","o":9.31,"h":9.52,"l":9.27,"c":9.52,"v":943200},{"d":"1998-12-03","o":9.53,"h":9.61,"l":9.45,"c":9.61,"v":1048000},{"d":"1998-12-04","o":9.56,"h":10,"l":9.56,"c":9.97,"v":2180800},{"d":"1998-12-07","o":9.88,"h":10.55,"l":9.88,"c":10.55,"v":2369600},{"d":"1998-12-08","o":10.16,"h":10.25,"l":10.05,"c":10.08,"v":2644800},{"d":"1998-12-09","o":10.12,"h":10.12,"l":9.62,"c":9.78,"v":1589600},{"d":"1998-12-10","o":9.78,"h":9.78,"l":9.44,"c":9.56,"v":1138400},{"d":"1998-12-11","o":9.45,"h":9.69,"l":9.27,"c":9.64,"v":1529600},{"d":"1998-12-14","o":9.66,"h":9.67,"l":9.22,"c":9.25,"v":1297200},{"d":"1998-12-15","o":9.41,"h":9.58,"l":9.31,"c":9.44,"v":2207600},{"d":"1998-12-16","o":9.47,"h":9.73,"l":9.34,"c":9.62,"v":1263200},{"d":"1998-12-17","o":9.67,"h":10.48,"l":9.66,"c":10.45,"v":2211200},{"d":"1998-12-18","o":10.08,"h":10.2,"l":9.95,"c":10.03,"v":2926800},{"d":"1998-12-21","o":9.97,"h":10.36,"l":9.95,"c":10.33,"v":1482400},{"d":"1998-12-22","o":10.48,"h":10.48,"l":10.25,"c":10.47,"v":1452000},{"d":"1998-12-23","o":10.5,"h":10.77,"l":10.5,"c":10.56,"v":2526800},{"d":"1998-12-24","o":10.45,"h":10.62,"l":10.44,"c":10.62,"v":351600},{"d":"1998-12-28","o":10.56,"h":10.78,"l":10.56,"c":10.69,"v":1107200},{"d":"1998-12-29","o":10.7,"h":11.33,"l":10.69,"c":10.97,"v":1854800},{"d":"1998-12-30","o":10.98,"h":11.09,"l":10.89,"c":11,"v":1374000},{"d":"1998-12-31","o":11.02,"h":11.31,"l":10.95,"c":10.97,"v":2762800},{"d":"1999-01-04","o":10.98,"h":11.17,"l":10.95,"c":11,"v":3002000},{"d":"1999-01-05","o":10.98,"h":10.98,"l":10.61,"c":10.66,"v":2216800},{"d":"1999-01-06","o":10.62,"h":10.81,"l":10.58,"c":10.78,"v":2452400},{"d":"1999-01-07","o":10.59,"h":10.72,"l":10.59,"c":10.69,"v":1829600},{"d":"1999-01-08","o":10.38,"h":10.69,"l":10.33,"c":10.39,"v":2576800},{"d":"1999-01-11","o":10.45,"h":10.45,"l":10.08,"c":10.22,"v":1374000},{"d":"1999-01-12","o":10.12,"h":10.16,"l":9.89,"c":9.94,"v":2104000},{"d":"1999-01-13","o":9.92,"h":10.39,"l":9.75,"c":10.25,"v":1749200},{"d":"1999-01-14","o":10.47,"h":11.06,"l":10.47,"c":10.89,"v":5095200},{"d":"1999-01-15","o":10.89,"h":11.08,"l":10.75,"c":11.08,"v":3864000},{"d":"1999-01-19","o":11.03,"h":11.05,"l":10.84,"c":10.91,"v":2102800},{"d":"1999-01-20","o":11,"h":11.09,"l":10.86,"c":10.88,"v":1630800},{"d":"1999-01-21","o":10.83,"h":10.92,"l":10.66,"c":10.7,"v":1686400},{"d":"1999-01-22","o":10.67,"h":10.67,"l":10.39,"c":10.47,"v":1612400},{"d":"1999-01-25","o":10.53,"h":10.59,"l":10.41,"c":10.5,"v":1212400},{"d":"1999-01-26","o":10.5,"h":10.66,"l":10.47,"c":10.47,"v":2307600},{"d":"1999-01-27","o":10.52,"h":10.83,"l":10.52,"c":10.73,"v":2371600},{"d":"1999-01-28","o":10.73,"h":10.98,"l":10.69,"c":10.7,"v":2901600},{"d":"1999-01-29","o":11,"h":11.03,"l":10.7,"c":10.72,"v":4150800},{"d":"1999-02-01","o":10.88,"h":11.44,"l":10.88,"c":11.23,"v":4757600},{"d":"1999-02-02","o":11.16,"h":11.38,"l":11.02,"c":11.14,"v":3477600},{"d":"1999-02-03","o":11.2,"h":12.25,"l":11.17,"c":12.06,"v":3748400},{"d":"1999-02-04","o":12,"h":12.2,"l":11.88,"c":12.14,"v":5103200},{"d":"1999-02-05","o":12.12,"h":12.33,"l":11.84,"c":12.31,"v":3740000},{"d":"1999-02-08","o":12.31,"h":12.62,"l":12.27,"c":12.53,"v":2512800},{"d":"1999-02-09","o":12.16,"h":12.47,"l":12.12,"c":12.34,"v":3889200},{"d":"1999-02-10","o":12.19,"h":12.2,"l":11.56,"c":11.98,"v":3209600},{"d":"1999-02-11","o":11.75,"h":12.22,"l":11.62,"c":12.19,"v":6230000},{"d":"1999-02-12","o":12.12,"h":12.39,"l":11.94,"c":12.39,"v":2221600},{"d":"1999-02-16","o":12.36,"h":12.41,"l":12.12,"c":12.23,"v":1523600},{"d":"1999-02-17","o":12.17,"h":12.33,"l":12.14,"c":12.31,"v":1451600},{"d":"1999-02-18","o":12.31,"h":12.44,"l":12.22,"c":12.36,"v":2019600},{"d":"1999-02-19","o":12.42,"h":12.44,"l":12.17,"c":12.25,"v":2168000},{"d":"1999-02-22","o":12.25,"h":12.31,"l":11.89,"c":11.91,"v":2825200},{"d":"1999-02-23","o":11.7,"h":11.8,"l":11.58,"c":11.62,"v":3438400},{"d":"1999-02-24","o":11.75,"h":11.8,"l":11.31,"c":11.33,"v":1877600},{"d":"1999-02-25","o":11.34,"h":11.5,"l":11.14,"c":11.28,"v":2012800},{"d":"1999-02-26","o":11.22,"h":11.38,"l":10.83,"c":10.95,"v":3952800},{"d":"1999-03-01","o":11.02,"h":11.62,"l":11.02,"c":11.53,"v":3214400},{"d":"1999-03-02","o":11.47,"h":12.33,"l":11.45,"c":12.3,"v":2947600},{"d":"1999-03-03","o":12.02,"h":12.17,"l":11.86,"c":11.94,"v":5754400},{"d":"1999-03-04","o":11.91,"h":11.95,"l":11.77,"c":11.88,"v":2669600},{"d":"1999-03-05","o":12,"h":12,"l":11.72,"c":11.77,"v":2606400},{"d":"1999-03-08","o":11.81,"h":12.05,"l":11.77,"c":11.91,"v":2148800},{"d":"1999-03-09","o":11.89,"h":11.91,"l":11.62,"c":11.78,"v":1006000},{"d":"1999-03-10","o":11.78,"h":12.09,"l":11.7,"c":12.06,"v":1364800},{"d":"1999-03-11","o":12.11,"h":12.23,"l":11.97,"c":12.05,"v":1474400},{"d":"1999-03-12","o":12,"h":12.22,"l":11.98,"c":12.12,"v":1907600},{"d":"1999-03-15","o":12.12,"h":12.88,"l":12.09,"c":12.78,"v":3252000},{"d":"1999-03-16","o":12.62,"h":12.77,"l":12.53,"c":12.53,"v":3073600},{"d":"1999-03-17","o":12.41,"h":12.53,"l":12.33,"c":12.52,"v":1724400},{"d":"1999-03-18","o":12.47,"h":12.5,"l":12.27,"c":12.41,"v":1527200},{"d":"1999-03-19","o":12.09,"h":12.98,"l":12.09,"c":12.67,"v":3101200},{"d":"1999-03-22","o":12.66,"h":13.11,"l":12.59,"c":12.92,"v":3171200},{"d":"1999-03-23","o":12.73,"h":13.23,"l":12.69,"c":13,"v":2144000},{"d":"1999-03-24","o":12.94,"h":13.17,"l":12.83,"c":12.95,"v":2307200},{"d":"1999-03-25","o":13.06,"h":13.23,"l":13,"c":13.06,"v":3020400},{"d":"1999-03-26","o":13.05,"h":13.2,"l":12.95,"c":13,"v":2043600},{"d":"1999-03-29","o":12.97,"h":13.22,"l":12.97,"c":13.02,"v":1703200},{"d":"1999-03-30","o":12.97,"h":13.27,"l":12.81,"c":12.81,"v":1974800},{"d":"1999-03-31","o":12.86,"h":13.62,"l":12.86,"c":13.61,"v":3826800},{"d":"1999-04-01","o":13.48,"h":13.5,"l":12.64,"c":12.92,"v":3022800},{"d":"1999-04-05","o":12.98,"h":13,"l":12.8,"c":12.91,"v":1664400},{"d":"1999-04-06","o":12.83,"h":12.88,"l":12.44,"c":12.61,"v":2502000},{"d":"1999-04-07","o":12.56,"h":12.8,"l":12.5,"c":12.5,"v":1976400},{"d":"1999-04-08","o":12.5,"h":12.66,"l":12.28,"c":12.42,"v":3432000},{"d":"1999-04-09","o":12.38,"h":12.55,"l":12.33,"c":12.41,"v":2669600},{"d":"1999-04-12","o":12.34,"h":12.81,"l":12.28,"c":12.66,"v":3095200},{"d":"1999-04-13","o":12.58,"h":12.73,"l":12.39,"c":12.44,"v":1730400},{"d":"1999-04-14","o":12.5,"h":12.91,"l":12.5,"c":12.75,"v":1673200},{"d":"1999-04-15","o":12.7,"h":12.92,"l":12.47,"c":12.47,"v":1760800},{"d":"1999-04-16","o":12.48,"h":12.69,"l":12.38,"c":12.61,"v":872800},{"d":"1999-04-19","o":12.62,"h":13.06,"l":12.62,"c":12.67,"v":1891600},{"d":"1999-04-20","o":12.66,"h":12.86,"l":12.52,"c":12.64,"v":1412400},{"d":"1999-04-21","o":12.64,"h":13.16,"l":12.55,"c":13.16,"v":1997600},{"d":"1999-04-22","o":13.16,"h":13.22,"l":13.05,"c":13.17,"v":941600},{"d":"1999-04-23","o":13.09,"h":13.14,"l":13,"c":13.03,"v":1037600},{"d":"1999-04-26","o":13.06,"h":13.16,"l":12.8,"c":12.83,"v":1484400},{"d":"1999-04-27","o":13.56,"h":14.19,"l":13.55,"c":13.7,"v":9152000},{"d":"1999-04-28","o":13.73,"h":13.94,"l":13.59,"c":13.59,"v":7261600},{"d":"1999-04-29","o":13.75,"h":13.91,"l":13.69,"c":13.91,"v":8991600},{"d":"1999-04-30","o":13.88,"h":13.89,"l":13.56,"c":13.56,"v":7956400},{"d":"1999-05-03","o":13.58,"h":13.67,"l":13.48,"c":13.52,"v":2181600},{"d":"1999-05-04","o":13.47,"h":13.61,"l":13.34,"c":13.45,"v":1740400},{"d":"1999-05-05","o":13.34,"h":13.41,"l":13.16,"c":13.31,"v":1950000},{"d":"1999-05-06","o":13.27,"h":13.34,"l":13.02,"c":13.02,"v":1192000},{"d":"1999-05-07","o":13.03,"h":13.36,"l":13.03,"c":13.17,"v":2769200},{"d":"1999-05-10","o":13.17,"h":13.23,"l":13.03,"c":13.23,"v":1602000},{"d":"1999-05-11","o":13.25,"h":13.58,"l":13.2,"c":13.33,"v":2460400},{"d":"1999-05-12","o":13.56,"h":13.56,"l":13.2,"c":13.28,"v":2579600},{"d":"1999-05-13","o":13.34,"h":13.42,"l":13.11,"c":13.23,"v":2931200},{"d":"1999-05-14","o":13.12,"h":13.17,"l":12.62,"c":12.72,"v":1678400},{"d":"1999-05-17","o":12.61,"h":12.86,"l":12.61,"c":12.83,"v":1388800},{"d":"1999-05-18","o":12.84,"h":12.98,"l":12.58,"c":12.59,"v":1337600},{"d":"1999-05-19","o":12.73,"h":12.86,"l":12.48,"c":12.62,"v":2677600},{"d":"1999-05-20","o":12.62,"h":13.12,"l":12.53,"c":13.05,"v":2766000},{"d":"1999-05-21","o":13.05,"h":13.11,"l":12.81,"c":12.89,"v":1515600},{"d":"1999-05-24","o":12.62,"h":12.7,"l":12.39,"c":12.47,"v":1404400},{"d":"1999-05-25","o":12.47,"h":12.48,"l":12.2,"c":12.2,"v":1662400},{"d":"1999-05-26","o":12.22,"h":12.3,"l":11.83,"c":12.3,"v":4034000},{"d":"1999-05-27","o":12.36,"h":13.3,"l":12.33,"c":13,"v":47392800},{"d":"1999-05-28","o":12.75,"h":12.97,"l":12.67,"c":12.75,"v":20469600},{"d":"1999-06-01","o":12.73,"h":12.73,"l":12.16,"c":12.3,"v":4806000},{"d":"1999-06-02","o":12.28,"h":12.34,"l":12.14,"c":12.19,"v":3652000},{"d":"1999-06-03","o":12.16,"h":12.16,"l":11.44,"c":11.5,"v":7234400},{"d":"1999-06-04","o":11.5,"h":11.78,"l":11.28,"c":11.5,"v":4768000},{"d":"1999-06-07","o":11.66,"h":11.89,"l":11.66,"c":11.75,"v":3500400},{"d":"1999-06-08","o":11.73,"h":11.76,"l":11.38,"c":11.5,"v":2268800},{"d":"1999-06-09","o":11.69,"h":11.73,"l":11.25,"c":11.33,"v":3786400},{"d":"1999-06-10","o":11.31,"h":11.48,"l":11.19,"c":11.48,"v":2081200},{"d":"1999-06-11","o":11.5,"h":11.72,"l":11.27,"c":11.66,"v":2733200},{"d":"1999-06-14","o":11.5,"h":11.54,"l":11.34,"c":11.48,"v":1620400},{"d":"1999-06-15","o":11.48,"h":11.53,"l":11.19,"c":11.19,"v":2046400},{"d":"1999-06-16","o":11.38,"h":11.72,"l":11.28,"c":11.69,"v":3832400},{"d":"1999-06-17","o":11.62,"h":12.25,"l":11.56,"c":12.23,"v":3626000},{"d":"1999-06-18","o":12.48,"h":12.48,"l":12.22,"c":12.39,"v":4820000},{"d":"1999-06-21","o":12.39,"h":12.53,"l":12.27,"c":12.5,"v":2756800},{"d":"1999-06-22","o":12.56,"h":12.56,"l":11.89,"c":11.95,"v":2471600},{"d":"1999-06-23","o":11.91,"h":11.91,"l":11.5,"c":11.56,"v":3627200},{"d":"1999-06-24","o":11.36,"h":11.36,"l":11.16,"c":11.25,"v":5020800},{"d":"1999-06-25","o":11.38,"h":11.38,"l":11.12,"c":11.12,"v":2951600},{"d":"1999-06-28","o":11.28,"h":11.66,"l":11.27,"c":11.53,"v":2743200},{"d":"1999-06-29","o":11.67,"h":12.09,"l":11.56,"c":12.09,"v":3620800},{"d":"1999-06-30","o":12.09,"h":12.12,"l":11.55,"c":11.97,"v":2847200},{"d":"1999-07-01","o":11.92,"h":11.94,"l":11.47,"c":11.7,"v":1555200},{"d":"1999-07-02","o":11.53,"h":11.75,"l":11.53,"c":11.67,"v":1527200},{"d":"1999-07-06","o":11.72,"h":11.89,"l":11.62,"c":11.86,"v":2033200},{"d":"1999-07-07","o":11.88,"h":11.92,"l":11.59,"c":11.84,"v":2088000},{"d":"1999-07-08","o":11.69,"h":11.69,"l":11.53,"c":11.62,"v":1708000},{"d":"1999-07-09","o":11.47,"h":11.73,"l":11.31,"c":11.66,"v":3826000},{"d":"1999-07-12","o":11.56,"h":11.56,"l":11.38,"c":11.48,"v":1925200},{"d":"1999-07-13","o":11.42,"h":11.5,"l":11.34,"c":11.45,"v":1285200},{"d":"1999-07-14","o":11.47,"h":11.48,"l":11.33,"c":11.38,"v":1946000},{"d":"1999-07-15","o":11.36,"h":11.41,"l":11.27,"c":11.36,"v":2698000},{"d":"1999-07-16","o":11.34,"h":11.5,"l":11.3,"c":11.48,"v":2043600},{"d":"1999-07-19","o":11.38,"h":11.44,"l":11.3,"c":11.38,"v":1560000},{"d":"1999-07-20","o":11.36,"h":11.39,"l":11.14,"c":11.22,"v":2564400},{"d":"1999-07-21","o":11.33,"h":11.42,"l":11.11,"c":11.22,"v":2080400},{"d":"1999-07-22","o":11.02,"h":11.25,"l":11,"c":11.22,"v":2256400},{"d":"1999-07-23","o":11.22,"h":11.23,"l":11.03,"c":11.14,"v":1517600},{"d":"1999-07-26","o":11.17,"h":11.22,"l":10.97,"c":11.05,"v":1846400},{"d":"1999-07-27","o":11.27,"h":11.5,"l":11.25,"c":11.47,"v":3142800},{"d":"1999-07-28","o":11.5,"h":11.59,"l":11.25,"c":11.44,"v":1889600},{"d":"1999-07-29","o":11.22,"h":11.41,"l":11.19,"c":11.39,"v":1885200},{"d":"1999-07-30","o":11.52,"h":11.69,"l":11.48,"c":11.59,"v":3388800},{"d":"1999-08-02","o":11.62,"h":11.81,"l":11.62,"c":11.81,"v":1630800},{"d":"1999-08-03","o":11.66,"h":11.75,"l":11.41,"c":11.67,"v":3741200},{"d":"1999-08-04","o":11.59,"h":11.59,"l":11.31,"c":11.39,"v":2020800},{"d":"1999-08-05","o":11.31,"h":11.89,"l":11.22,"c":11.89,"v":4244800},{"d":"1999-08-06","o":11.75,"h":11.77,"l":11.41,"c":11.45,"v":1390800},{"d":"1999-08-09","o":11.42,"h":11.47,"l":11.19,"c":11.38,"v":1266800},{"d":"1999-08-10","o":11.44,"h":11.44,"l":10.98,"c":11.03,"v":992000},{"d":"1999-08-11","o":11.03,"h":11.16,"l":10.92,"c":11.06,"v":1085200},{"d":"1999-08-12","o":11,"h":11.02,"l":10.92,"c":11,"v":2138400},{"d":"1999-08-13","o":11.19,"h":11.22,"l":11,"c":11.19,"v":1527600},{"d":"1999-08-16","o":11.17,"h":11.19,"l":10.95,"c":11.14,"v":2156000},{"d":"1999-08-17","o":11.16,"h":11.56,"l":11.11,"c":11.56,"v":2163600},{"d":"1999-08-18","o":11.5,"h":11.53,"l":11.25,"c":11.38,"v":1794000},{"d":"1999-08-19","o":11.31,"h":11.31,"l":11,"c":11.22,"v":1708400},{"d":"1999-08-20","o":11.28,"h":11.28,"l":11.11,"c":11.17,"v":1518800},{"d":"1999-08-23","o":11.22,"h":11.62,"l":11.22,"c":11.5,"v":3110000},{"d":"1999-08-24","o":11.44,"h":12.03,"l":11.44,"c":12,"v":4140400},{"d":"1999-08-25","o":12.02,"h":12.34,"l":11.94,"c":12.19,"v":3982800},{"d":"1999-08-26","o":12.09,"h":12.14,"l":11.91,"c":11.92,"v":1094400},{"d":"1999-08-27","o":11.86,"h":12,"l":11.66,"c":11.66,"v":803200},{"d":"1999-08-30","o":11.66,"h":11.75,"l":11.27,"c":11.28,"v":964000},{"d":"1999-08-31","o":11.34,"h":11.66,"l":11.19,"c":11.23,"v":1653200},{"d":"1999-09-01","o":11.5,"h":11.5,"l":11.23,"c":11.39,"v":1165200},{"d":"1999-09-02","o":11.36,"h":11.53,"l":11.28,"c":11.33,"v":1901600},{"d":"1999-09-03","o":11.44,"h":11.64,"l":11.39,"c":11.64,"v":2830000},{"d":"1999-09-07","o":11.8,"h":11.8,"l":11.45,"c":11.48,"v":752800},{"d":"1999-09-08","o":11.42,"h":11.44,"l":11.11,"c":11.16,"v":3371200},{"d":"1999-09-09","o":11.16,"h":11.16,"l":10.66,"c":10.83,"v":3755200},{"d":"1999-09-10","o":11.03,"h":11.16,"l":10.98,"c":11.06,"v":3232800},{"d":"1999-09-13","o":10.88,"h":10.94,"l":10.73,"c":10.77,"v":2470000},{"d":"1999-09-14","o":10.7,"h":10.72,"l":10.56,"c":10.61,"v":2540000},{"d":"1999-09-15","o":10.69,"h":10.8,"l":10.41,"c":10.45,"v":2125600},{"d":"1999-09-16","o":10.45,"h":10.64,"l":10.34,"c":10.53,"v":1745200},{"d":"1999-09-17","o":11.06,"h":11.28,"l":10.94,"c":11.09,"v":2742000},{"d":"1999-09-20","o":11.12,"h":11.5,"l":11.12,"c":11.27,"v":2505200},{"d":"1999-09-21","o":11,"h":11.11,"l":10.84,"c":10.92,"v":2399600},{"d":"1999-09-22","o":10.83,"h":10.86,"l":10.25,"c":10.66,"v":2976800},{"d":"1999-09-23","o":10.72,"h":10.94,"l":10.36,"c":10.42,"v":2908400},{"d":"1999-09-24","o":10.42,"h":10.56,"l":10.3,"c":10.56,"v":2166800},{"d":"1999-09-27","o":10.45,"h":10.47,"l":10.2,"c":10.25,"v":2575600},{"d":"1999-09-28","o":10.5,"h":10.56,"l":10.28,"c":10.52,"v":3382400},{"d":"1999-09-29","o":10.5,"h":10.53,"l":10.33,"c":10.33,"v":2396800},{"d":"1999-09-30","o":10.33,"h":10.58,"l":10.3,"c":10.47,"v":2563200},{"d":"1999-10-01","o":10.47,"h":11.14,"l":10.47,"c":11.02,"v":2500800},{"d":"1999-10-04","o":11.02,"h":11.06,"l":10.94,"c":11.05,"v":1690800},{"d":"1999-10-05","o":11,"h":11,"l":10.75,"c":10.86,"v":2018800},{"d":"1999-10-06","o":10.92,"h":11,"l":10.84,"c":10.97,"v":2395200},{"d":"1999-10-07","o":10.97,"h":11.12,"l":10.89,"c":11.11,"v":2260800},{"d":"1999-10-08","o":11.09,"h":11.38,"l":11.06,"c":11.3,"v":2757600},{"d":"1999-10-11","o":11.23,"h":11.31,"l":11.16,"c":11.22,"v":934000},{"d":"1999-10-12","o":11.19,"h":11.36,"l":11.06,"c":11.28,"v":1450800},{"d":"1999-10-13","o":11.28,"h":11.34,"l":11.03,"c":11.14,"v":2066800},{"d":"1999-10-14","o":11.08,"h":11.22,"l":10.8,"c":11.08,"v":1399600},{"d":"1999-10-15","o":11.19,"h":11.19,"l":10.56,"c":10.75,"v":1775200},{"d":"1999-10-18","o":10.72,"h":10.92,"l":10.56,"c":10.83,"v":1941200},{"d":"1999-10-19","o":10.91,"h":11.16,"l":10.8,"c":10.88,"v":1766800},{"d":"1999-10-20","o":11,"h":11.05,"l":10.58,"c":10.69,"v":1601600},{"d":"1999-10-21","o":10.56,"h":10.84,"l":10.47,"c":10.81,"v":1445200},{"d":"1999-10-22","o":10.81,"h":11.5,"l":10.8,"c":11.39,"v":1842400},{"d":"1999-10-25","o":11.33,"h":11.33,"l":11.08,"c":11.23,"v":1953200},{"d":"1999-10-26","o":11.22,"h":11.48,"l":11.22,"c":11.27,"v":2033600},{"d":"1999-10-27","o":11.31,"h":12,"l":11.2,"c":11.94,"v":3019200},{"d":"1999-10-28","o":12.72,"h":12.72,"l":12.53,"c":12.59,"v":5190000},{"d":"1999-10-29","o":12.75,"h":13.08,"l":12.72,"c":12.78,"v":3605600},{"d":"1999-11-01","o":12.77,"h":12.77,"l":12.27,"c":12.27,"v":3595200},{"d":"1999-11-02","o":12.39,"h":13.05,"l":12.38,"c":12.62,"v":3489600},{"d":"1999-11-03","o":12.69,"h":12.94,"l":12.66,"c":12.8,"v":2786000},{"d":"1999-11-04","o":12.8,"h":13.08,"l":12.8,"c":13.03,"v":2868000},{"d":"1999-11-05","o":13.08,"h":13.17,"l":13.02,"c":13.08,"v":3619200},{"d":"1999-11-08","o":13,"h":13.17,"l":12.94,"c":13.16,"v":2032800},{"d":"1999-11-09","o":13.12,"h":13.12,"l":12.75,"c":13,"v":2508000},{"d":"1999-11-10","o":12.75,"h":12.86,"l":12.66,"c":12.84,"v":2319200},{"d":"1999-11-11","o":12.83,"h":12.89,"l":12.73,"c":12.88,"v":1196000},{"d":"1999-11-12","o":12.88,"h":12.98,"l":12.83,"c":12.91,"v":3827200},{"d":"1999-11-15","o":12.88,"h":13.2,"l":12.81,"c":13.17,"v":4138400},{"d":"1999-11-16","o":13.14,"h":13.56,"l":13.11,"c":13.5,"v":1981200},{"d":"1999-11-17","o":13.44,"h":13.45,"l":13.22,"c":13.25,"v":1337600},{"d":"1999-11-18","o":13.25,"h":13.36,"l":13.19,"c":13.22,"v":1949200},{"d":"1999-11-19","o":13.22,"h":13.22,"l":12.81,"c":12.98,"v":1892800},{"d":"1999-11-22","o":12.77,"h":12.77,"l":12.38,"c":12.61,"v":1960800},{"d":"1999-11-23","o":12.59,"h":12.83,"l":12.44,"c":12.47,"v":2198400},{"d":"1999-11-24","o":12.5,"h":12.53,"l":12.3,"c":12.36,"v":1047200},{"d":"1999-11-26","o":12.17,"h":12.41,"l":12.08,"c":12.23,"v":588000},{"d":"1999-11-29","o":12.17,"h":12.17,"l":11.88,"c":11.97,"v":1213600},{"d":"1999-11-30","o":11.97,"h":12,"l":11.88,"c":11.97,"v":1900400},{"d":"1999-12-01","o":11.97,"h":12.19,"l":11.94,"c":12.06,"v":3039200},{"d":"1999-12-02","o":12.06,"h":12.2,"l":11.89,"c":12.19,"v":2750400},{"d":"1999-12-03","o":12.28,"h":12.61,"l":12.28,"c":12.52,"v":1984400},{"d":"1999-12-06","o":12.42,"h":12.5,"l":12.14,"c":12.17,"v":1470000},{"d":"1999-12-07","o":12.02,"h":12.03,"l":11.81,"c":11.91,"v":1628400},{"d":"1999-12-08","o":11.88,"h":11.94,"l":11.67,"c":11.7,"v":2117600},{"d":"1999-12-09","o":11.64,"h":11.64,"l":11.28,"c":11.44,"v":2530400},{"d":"1999-12-10","o":11.47,"h":11.88,"l":11.34,"c":11.73,"v":2280400},{"d":"1999-12-13","o":11.67,"h":11.88,"l":11.67,"c":11.78,"v":1926800},{"d":"1999-12-14","o":11.8,"h":11.97,"l":11.66,"c":11.88,"v":2046000},{"d":"1999-12-15","o":11.84,"h":11.84,"l":11.47,"c":11.66,"v":1821200},{"d":"1999-12-16","o":11.61,"h":11.61,"l":10.89,"c":11.36,"v":3503600},{"d":"1999-12-17","o":11.38,"h":11.67,"l":11.34,"c":11.38,"v":3160800},{"d":"1999-12-20","o":11.44,"h":11.55,"l":11.33,"c":11.44,"v":1216000},{"d":"1999-12-21","o":11.19,"h":11.55,"l":11.09,"c":11.48,"v":2092800},{"d":"1999-12-22","o":11.48,"h":11.48,"l":11.14,"c":11.23,"v":1684800},{"d":"1999-12-23","o":11.47,"h":11.48,"l":11.25,"c":11.28,"v":1371600},{"d":"1999-12-27","o":11.41,"h":11.48,"l":11.16,"c":11.23,"v":2106400},{"d":"1999-12-28","o":10.88,"h":11.31,"l":10.88,"c":11.25,"v":2523200},{"d":"1999-12-29","o":11.16,"h":11.92,"l":11.14,"c":11.81,"v":2110800},{"d":"1999-12-30","o":11.67,"h":11.8,"l":11.58,"c":11.69,"v":1164400},{"d":"1999-12-31","o":11.66,"h":11.86,"l":11.59,"c":11.8,"v":683200},{"d":"2000-01-03","o":11.73,"h":11.78,"l":11.08,"c":11.19,"v":2388800},{"d":"2000-01-04","o":10.81,"h":11.28,"l":10.81,"c":10.89,"v":2716400},{"d":"2000-01-05","o":10.91,"h":11.05,"l":10.8,"c":10.83,"v":1354800},{"d":"2000-01-06","o":10.78,"h":11.11,"l":10.72,"c":11.05,"v":2027200},{"d":"2000-01-07","o":11.03,"h":11.28,"l":10.97,"c":11.27,"v":2262000},{"d":"2000-01-10","o":11.23,"h":11.25,"l":10.45,"c":10.59,"v":5526800},{"d":"2000-01-11","o":10.5,"h":10.58,"l":10.27,"c":10.38,"v":6569600},{"d":"2000-01-12","o":10.33,"h":10.36,"l":9.89,"c":10.2,"v":5877600},{"d":"2000-01-13","o":10.3,"h":10.5,"l":10.25,"c":10.44,"v":7575200},{"d":"2000-01-14","o":10.55,"h":10.88,"l":10.55,"c":10.73,"v":5720000},{"d":"2000-01-18","o":10.64,"h":10.64,"l":9.97,"c":10,"v":6192400},{"d":"2000-01-19","o":9.89,"h":9.94,"l":9.38,"c":9.41,"v":7086800},{"d":"2000-01-20","o":9.64,"h":10.33,"l":9.5,"c":10.17,"v":16917600},{"d":"2000-01-21","o":10.17,"h":10.17,"l":9.59,"c":9.69,"v":4750000},{"d":"2000-01-24","o":9.73,"h":9.83,"l":9.47,"c":9.58,"v":3986000},{"d":"2000-01-25","o":9.56,"h":10.05,"l":9.53,"c":9.98,"v":5240000},{"d":"2000-01-26","o":10.06,"h":10.5,"l":9.97,"c":10.48,"v":4825200},{"d":"2000-01-27","o":10.75,"h":10.75,"l":10.16,"c":10.3,"v":3049200},{"d":"2000-01-28","o":10.17,"h":10.72,"l":10.12,"c":10.5,"v":5180800},{"d":"2000-01-31","o":10.52,"h":10.97,"l":10.27,"c":10.86,"v":4684800},{"d":"2000-02-01","o":10.97,"h":11.17,"l":10.95,"c":11.08,"v":5557200},{"d":"2000-02-02","o":11.03,"h":11.09,"l":10.81,"c":11.09,"v":3375200},{"d":"2000-02-03","o":11,"h":11.27,"l":10.66,"c":11.23,"v":3780000},{"d":"2000-02-04","o":11.06,"h":11.06,"l":10.86,"c":10.98,"v":3072000},{"d":"2000-02-07","o":10.92,"h":10.92,"l":10.47,"c":10.69,"v":2473600},{"d":"2000-02-08","o":10.52,"h":10.72,"l":10.44,"c":10.48,"v":4169200},{"d":"2000-02-09","o":10.48,"h":10.48,"l":10.3,"c":10.33,"v":1819200},{"d":"2000-02-10","o":10.27,"h":10.33,"l":10.03,"c":10.31,"v":4403200},{"d":"2000-02-11","o":10.28,"h":10.36,"l":9.92,"c":9.97,"v":3494800},{"d":"2000-02-14","o":9.97,"h":10.08,"l":9.75,"c":9.77,"v":3332400},{"d":"2000-02-15","o":9.77,"h":9.88,"l":9.75,"c":9.77,"v":4604800},{"d":"2000-02-16","o":9.83,"h":9.98,"l":9.64,"c":9.69,"v":1846800},{"d":"2000-02-17","o":9.75,"h":9.75,"l":9.39,"c":9.45,"v":2165200},{"d":"2000-02-18","o":9.38,"h":9.59,"l":9.23,"c":9.42,"v":3086000},{"d":"2000-02-22","o":9.45,"h":9.48,"l":9.25,"c":9.31,"v":2364800},{"d":"2000-02-23","o":9.25,"h":9.41,"l":9.06,"c":9.16,"v":4734800},{"d":"2000-02-24","o":9.14,"h":9.14,"l":8.73,"c":8.91,"v":3266400},{"d":"2000-02-25","o":9,"h":9.02,"l":8.73,"c":8.77,"v":2985200},{"d":"2000-02-28","o":8.73,"h":9.25,"l":8.64,"c":9.23,"v":5202400},{"d":"2000-02-29","o":9.25,"h":9.34,"l":8.8,"c":9.14,"v":3695200},{"d":"2000-03-01","o":9.14,"h":9.23,"l":8.98,"c":9.23,"v":3526800},{"d":"2000-03-02","o":9.23,"h":9.31,"l":8.78,"c":9.06,"v":2867600},{"d":"2000-03-03","o":9.12,"h":9.31,"l":9.02,"c":9.16,"v":2520800},{"d":"2000-03-06","o":9.11,"h":9.14,"l":8.92,"c":9.05,"v":2285600},{"d":"2000-03-07","o":9,"h":9,"l":8.64,"c":8.7,"v":5722400},{"d":"2000-03-08","o":8.69,"h":8.81,"l":8.64,"c":8.72,"v":6801200},{"d":"2000-03-09","o":8.55,"h":8.86,"l":8.5,"c":8.81,"v":4529200},{"d":"2000-03-10","o":8.84,"h":8.92,"l":8.72,"c":8.78,"v":2236000},{"d":"2000-03-13","o":8.75,"h":8.77,"l":8.39,"c":8.59,"v":2460400},{"d":"2000-03-14","o":8.55,"h":9.28,"l":8.55,"c":8.95,"v":3939600},{"d":"2000-03-15","o":9.06,"h":10.36,"l":9.06,"c":10.27,"v":7438000},{"d":"2000-03-16","o":10.73,"h":11.12,"l":10.59,"c":11,"v":5425600},{"d":"2000-03-17","o":10.88,"h":10.89,"l":10.38,"c":10.45,"v":4430800},{"d":"2000-03-20","o":10.47,"h":10.64,"l":10.17,"c":10.33,"v":2761200},{"d":"2000-03-21","o":10.28,"h":10.89,"l":10.25,"c":10.84,"v":2926400},{"d":"2000-03-22","o":10.75,"h":11.11,"l":10.75,"c":11.03,"v":5593600},{"d":"2000-03-23","o":10.88,"h":11.3,"l":10.88,"c":11.23,"v":3609200},{"d":"2000-03-24","o":11.08,"h":11.66,"l":11.08,"c":11.48,"v":3843200},{"d":"2000-03-27","o":11.42,"h":11.44,"l":10.89,"c":10.97,"v":2646800},{"d":"2000-03-28","o":11.05,"h":11.14,"l":10.83,"c":10.92,"v":2143200},{"d":"2000-03-29","o":10.91,"h":11.3,"l":10.91,"c":11.19,"v":2318000},{"d":"2000-03-30","o":11.23,"h":11.5,"l":11.02,"c":11.12,"v":4233200},{"d":"2000-03-31","o":11.06,"h":11.53,"l":11.02,"c":11.39,"v":3538800},{"d":"2000-04-03","o":11.5,"h":11.77,"l":11.42,"c":11.75,"v":3580800},{"d":"2000-04-04","o":11.75,"h":11.88,"l":11.31,"c":11.64,"v":3571600},{"d":"2000-04-05","o":11.44,"h":11.78,"l":11.39,"c":11.48,"v":2367600},{"d":"2000-04-06","o":11.52,"h":11.67,"l":11.41,"c":11.56,"v":1903600},{"d":"2000-04-07","o":11.5,"h":11.58,"l":11.36,"c":11.38,"v":2364800},{"d":"2000-04-10","o":11.38,"h":11.75,"l":11.38,"c":11.52,"v":1983200},{"d":"2000-04-11","o":11.5,"h":11.84,"l":11.5,"c":11.77,"v":1758400},{"d":"2000-04-12","o":11.77,"h":11.97,"l":11.73,"c":11.78,"v":1972400},{"d":"2000-04-13","o":11.8,"h":11.91,"l":11.59,"c":11.75,"v":2089600},{"d":"2000-04-14","o":11.47,"h":11.67,"l":11.36,"c":11.52,"v":4502800},{"d":"2000-04-17","o":11.38,"h":11.52,"l":11.16,"c":11.41,"v":3797600},{"d":"2000-04-18","o":11.38,"h":11.59,"l":11.3,"c":11.39,"v":1705600},{"d":"2000-04-19","o":11.33,"h":11.33,"l":10.94,"c":11.16,"v":2978800},{"d":"2000-04-20","o":11.08,"h":12.03,"l":11.08,"c":11.89,"v":3420800},{"d":"2000-04-24","o":11.81,"h":12.33,"l":11.58,"c":12.11,"v":2649200},{"d":"2000-04-25","o":12,"h":12.23,"l":11.94,"c":12.2,"v":2611200},{"d":"2000-04-26","o":12.31,"h":12.67,"l":12.25,"c":12.55,"v":6516000},{"d":"2000-04-27","o":12.38,"h":12.39,"l":12.02,"c":12.12,"v":6027600},{"d":"2000-04-28","o":12,"h":12.22,"l":11.67,"c":12.2,"v":6755600},{"d":"2000-05-01","o":12.14,"h":12.39,"l":12,"c":12.08,"v":3153200},{"d":"2000-05-02","o":11.7,"h":12.06,"l":11.7,"c":11.97,"v":3764000},{"d":"2000-05-03","o":11.75,"h":11.86,"l":11.45,"c":11.45,"v":2470000},{"d":"2000-05-04","o":11.42,"h":11.48,"l":11.33,"c":11.39,"v":2143600},{"d":"2000-05-05","o":11.39,"h":11.44,"l":11.25,"c":11.38,"v":1541200},{"d":"2000-05-08","o":11.62,"h":11.67,"l":11.38,"c":11.5,"v":2582400},{"d":"2000-05-09","o":11.47,"h":11.7,"l":11.42,"c":11.69,"v":3561600},{"d":"2000-05-10","o":11.69,"h":12,"l":11.53,"c":11.89,"v":2726400},{"d":"2000-05-11","o":11.75,"h":12.08,"l":11.69,"c":11.77,"v":1847200},{"d":"2000-05-12","o":11.77,"h":12.06,"l":11.75,"c":11.94,"v":1921600},{"d":"2000-05-15","o":12.02,"h":12.2,"l":12.02,"c":12.2,"v":2140400},{"d":"2000-05-16","o":11.95,"h":12.34,"l":11.95,"c":12.25,"v":1836400},{"d":"2000-05-17","o":12.06,"h":12.11,"l":11.8,"c":12.06,"v":1932000},{"d":"2000-05-18","o":12.08,"h":12.61,"l":12.08,"c":12.5,"v":3196000},{"d":"2000-05-19","o":12.25,"h":12.39,"l":12.03,"c":12.14,"v":2253600},{"d":"2000-05-22","o":12.25,"h":12.72,"l":12.23,"c":12.61,"v":3333600},{"d":"2000-05-23","o":12.59,"h":12.98,"l":12.44,"c":12.75,"v":3376000},{"d":"2000-05-24","o":12.72,"h":12.81,"l":12.39,"c":12.67,"v":3185600},{"d":"2000-05-25","o":12.55,"h":12.64,"l":12.47,"c":12.56,"v":2471200},{"d":"2000-05-26","o":12.62,"h":12.83,"l":12.62,"c":12.72,"v":1814800},{"d":"2000-05-30","o":12.72,"h":13.03,"l":12.66,"c":12.84,"v":2730800},{"d":"2000-05-31","o":12.84,"h":13.11,"l":12.75,"c":12.92,"v":1733600},{"d":"2000-06-01","o":12.86,"h":13.28,"l":12.83,"c":13.27,"v":3285200},{"d":"2000-06-02","o":13.38,"h":13.48,"l":13.09,"c":13.2,"v":2482800},{"d":"2000-06-05","o":13.12,"h":13.16,"l":12.69,"c":12.8,"v":1820400},{"d":"2000-06-06","o":12.97,"h":13.08,"l":12.91,"c":12.94,"v":2246000},{"d":"2000-06-07","o":12.94,"h":13.14,"l":12.86,"c":13.03,"v":1249600},{"d":"2000-06-08","o":13.05,"h":13.08,"l":12.72,"c":12.89,"v":1884800},{"d":"2000-06-09","o":12.83,"h":12.91,"l":12.56,"c":12.66,"v":887600},{"d":"2000-06-12","o":12.66,"h":12.84,"l":12.48,"c":12.55,"v":2614400},{"d":"2000-06-13","o":12.53,"h":12.77,"l":12.53,"c":12.69,"v":2134400},{"d":"2000-06-14","o":12.69,"h":12.83,"l":12.5,"c":12.58,"v":2389200},{"d":"2000-06-15","o":12.61,"h":12.66,"l":12.2,"c":12.31,"v":1945200},{"d":"2000-06-16","o":12.31,"h":12.33,"l":11.86,"c":11.95,"v":2179600},{"d":"2000-06-19","o":11.88,"h":12.03,"l":11.77,"c":11.94,"v":2890000},{"d":"2000-06-20","o":11.81,"h":11.83,"l":11.41,"c":11.48,"v":3714000},{"d":"2000-06-21","o":11.56,"h":11.86,"l":11.52,"c":11.77,"v":3586000},{"d":"2000-06-22","o":11.62,"h":11.81,"l":11.59,"c":11.77,"v":2030400},{"d":"2000-06-23","o":11.81,"h":12.09,"l":11.77,"c":11.83,"v":1358400},{"d":"2000-06-26","o":11.81,"h":11.83,"l":11.62,"c":11.67,"v":1841600},{"d":"2000-06-27","o":11.69,"h":11.94,"l":11.64,"c":11.91,"v":1737200},{"d":"2000-06-28","o":11.84,"h":12,"l":11.81,"c":11.95,"v":2262400},{"d":"2000-06-29","o":11.91,"h":11.91,"l":11.5,"c":11.5,"v":2935600},{"d":"2000-06-30","o":11.5,"h":11.75,"l":11.42,"c":11.48,"v":2606800},{"d":"2000-07-03","o":11.42,"h":11.75,"l":11.33,"c":11.73,"v":805200},{"d":"2000-07-05","o":11.73,"h":11.83,"l":11.27,"c":11.27,"v":8203200},{"d":"2000-07-06","o":11.31,"h":11.45,"l":11.27,"c":11.34,"v":3324800},{"d":"2000-07-07","o":11.41,"h":11.97,"l":11.39,"c":11.89,"v":2621600},{"d":"2000-07-10","o":11.88,"h":12.2,"l":11.8,"c":12.08,"v":3447200},{"d":"2000-07-11","o":12.12,"h":12.47,"l":12.11,"c":12.39,"v":3369200},{"d":"2000-07-12","o":12.5,"h":12.86,"l":12.44,"c":12.64,"v":4044000},{"d":"2000-07-13","o":12.62,"h":12.97,"l":12.61,"c":12.94,"v":5226800},{"d":"2000-07-14","o":12.88,"h":13,"l":12.83,"c":12.97,"v":2264800},{"d":"2000-07-17","o":12.91,"h":12.92,"l":12.47,"c":12.55,"v":4246000},{"d":"2000-07-18","o":12.5,"h":12.56,"l":12.09,"c":12.16,"v":2464400},{"d":"2000-07-19","o":12.2,"h":12.33,"l":12.12,"c":12.25,"v":1682800},{"d":"2000-07-20","o":12.36,"h":12.62,"l":12.31,"c":12.53,"v":1302800},{"d":"2000-07-21","o":12.58,"h":12.58,"l":12.39,"c":12.44,"v":1799200},{"d":"2000-07-24","o":12.44,"h":12.84,"l":12.42,"c":12.77,"v":1866000},{"d":"2000-07-25","o":12.62,"h":12.89,"l":12.59,"c":12.89,"v":1566000},{"d":"2000-07-26","o":12.98,"h":13.41,"l":12.86,"c":13.16,"v":4981600},{"d":"2000-07-27","o":13.36,"h":13.58,"l":13.34,"c":13.41,"v":3722800},{"d":"2000-07-28","o":13.41,"h":13.42,"l":13.23,"c":13.36,"v":2799600},{"d":"2000-07-31","o":13.39,"h":13.41,"l":12.98,"c":12.98,"v":3015600},{"d":"2000-08-01","o":13.05,"h":13.8,"l":13.05,"c":13.7,"v":4466000},{"d":"2000-08-02","o":13.69,"h":13.69,"l":13.55,"c":13.61,"v":2954800},{"d":"2000-08-03","o":13.59,"h":13.94,"l":13.55,"c":13.83,"v":2552400},{"d":"2000-08-04","o":13.88,"h":13.95,"l":13.34,"c":13.89,"v":2941200},{"d":"2000-08-07","o":13.75,"h":14.19,"l":13.7,"c":14.12,"v":2794800},{"d":"2000-08-08","o":13.78,"h":14.02,"l":13.78,"c":13.88,"v":1944400},{"d":"2000-08-09","o":13.69,"h":13.78,"l":13.39,"c":13.77,"v":2928400},{"d":"2000-08-10","o":13.75,"h":13.83,"l":13.58,"c":13.61,"v":2941600},{"d":"2000-08-11","o":13.66,"h":14.23,"l":13.66,"c":14.08,"v":4255600},{"d":"2000-08-14","o":14.27,"h":14.73,"l":14.27,"c":14.7,"v":3510000},{"d":"2000-08-15","o":14.5,"h":14.55,"l":14.33,"c":14.42,"v":5108800},{"d":"2000-08-16","o":14.19,"h":14.25,"l":13.53,"c":13.77,"v":4300000},{"d":"2000-08-17","o":13.83,"h":13.95,"l":13.67,"c":13.81,"v":1890400},{"d":"2000-08-18","o":13.78,"h":13.83,"l":13.64,"c":13.67,"v":1656400},{"d":"2000-08-21","o":13.53,"h":13.8,"l":13.38,"c":13.78,"v":1835200},{"d":"2000-08-22","o":13.53,"h":13.92,"l":13.53,"c":13.8,"v":1197200},{"d":"2000-08-23","o":13.81,"h":13.81,"l":13.47,"c":13.61,"v":1858400},{"d":"2000-08-24","o":13.55,"h":13.61,"l":13.42,"c":13.45,"v":1190800},{"d":"2000-08-25","o":13.48,"h":13.52,"l":13.31,"c":13.42,"v":1096000},{"d":"2000-08-28","o":13.45,"h":13.66,"l":13.36,"c":13.56,"v":1322800},{"d":"2000-08-29","o":13.53,"h":13.53,"l":13.08,"c":13.11,"v":2332800},{"d":"2000-08-30","o":12.98,"h":13.69,"l":12.98,"c":13.55,"v":2993600},{"d":"2000-08-31","o":13.39,"h":13.97,"l":13.39,"c":13.5,"v":2288000},{"d":"2000-09-01","o":13.56,"h":13.58,"l":13.22,"c":13.36,"v":1687200},{"d":"2000-09-05","o":13.31,"h":13.58,"l":13.27,"c":13.52,"v":1536400},{"d":"2000-09-06","o":13.52,"h":13.97,"l":13.52,"c":13.72,"v":1516000},{"d":"2000-09-07","o":14.16,"h":14.53,"l":14.03,"c":14.38,"v":5010800},{"d":"2000-09-08","o":14.38,"h":15.06,"l":14.34,"c":15.06,"v":6246400},{"d":"2000-09-11","o":15.02,"h":15.27,"l":14.95,"c":15.25,"v":5671200},{"d":"2000-09-12","o":15.22,"h":15.33,"l":15.12,"c":15.27,"v":2944400},{"d":"2000-09-13","o":15.28,"h":15.34,"l":14.98,"c":15.08,"v":4896800},{"d":"2000-09-14","o":15.06,"h":15.2,"l":14.97,"c":15.17,"v":4412400},{"d":"2000-09-15","o":15.25,"h":15.28,"l":15.05,"c":15.22,"v":4775600},{"d":"2000-09-18","o":15.12,"h":15.12,"l":14.7,"c":15.05,"v":6917600},{"d":"2000-09-19","o":14.91,"h":15.58,"l":14.89,"c":15.08,"v":2738000},{"d":"2000-09-20","o":14.98,"h":15.3,"l":14.94,"c":15.3,"v":2443200},{"d":"2000-09-21","o":15.25,"h":15.38,"l":15.23,"c":15.31,"v":2224400},{"d":"2000-09-22","o":15.33,"h":15.92,"l":15.33,"c":15.7,"v":5218400},{"d":"2000-09-25","o":15.75,"h":15.95,"l":15.59,"c":15.94,"v":1980800},{"d":"2000-09-26","o":15.94,"h":16.88,"l":15.94,"c":16.5,"v":10290800},{"d":"2000-09-27","o":16.44,"h":16.59,"l":16.28,"c":16.36,"v":6410400},{"d":"2000-09-28","o":16.38,"h":16.41,"l":16.12,"c":16.14,"v":2704400},{"d":"2000-09-29","o":16.14,"h":16.28,"l":16,"c":16.16,"v":2767600},{"d":"2000-10-02","o":15.97,"h":16.45,"l":15.81,"c":16.36,"v":3186800},{"d":"2000-10-03","o":16.25,"h":17,"l":16.14,"c":16.75,"v":4373200},{"d":"2000-10-04","o":16.72,"h":16.98,"l":16.56,"c":16.58,"v":2423200},{"d":"2000-10-05","o":16.58,"h":16.92,"l":16.58,"c":16.89,"v":1778000},{"d":"2000-10-06","o":16.55,"h":16.8,"l":16.14,"c":16.28,"v":5729200},{"d":"2000-10-09","o":16.17,"h":16.22,"l":16.02,"c":16.11,"v":1040400},{"d":"2000-10-10","o":15.94,"h":16.2,"l":15.8,"c":15.8,"v":2851200},{"d":"2000-10-11","o":15.72,"h":15.81,"l":15.58,"c":15.59,"v":3868800},{"d":"2000-10-12","o":15.69,"h":15.69,"l":15.03,"c":15.06,"v":2821200},{"d":"2000-10-13","o":15.08,"h":15.48,"l":15.08,"c":15.42,"v":3034400},{"d":"2000-10-16","o":15.42,"h":15.42,"l":15.12,"c":15.3,"v":5182000},{"d":"2000-10-17","o":15.3,"h":15.3,"l":14.98,"c":15.05,"v":2399200},{"d":"2000-10-18","o":14.75,"h":14.92,"l":14.59,"c":14.78,"v":3116400},{"d":"2000-10-19","o":14.78,"h":15.61,"l":14.75,"c":15.22,"v":6679600},{"d":"2000-10-20","o":15.2,"h":16.22,"l":15.08,"c":15.92,"v":3971600},{"d":"2000-10-23","o":15.88,"h":15.92,"l":15.34,"c":15.61,"v":2234400},{"d":"2000-10-24","o":15.58,"h":15.97,"l":15.45,"c":15.62,"v":3380800},{"d":"2000-10-25","o":15.88,"h":16.91,"l":15.88,"c":16.47,"v":7251600},{"d":"2000-10-26","o":16.38,"h":17.05,"l":15.95,"c":16.27,"v":7368000},{"d":"2000-10-27","o":16.27,"h":17.16,"l":16.23,"c":17,"v":4298800},{"d":"2000-10-30","o":17,"h":18.31,"l":16.97,"c":17.89,"v":8736800},{"d":"2000-10-31","o":18.36,"h":18.73,"l":17.8,"c":18.27,"v":7674400},{"d":"2000-11-01","o":17.94,"h":18.22,"l":17.61,"c":17.8,"v":6261600},{"d":"2000-11-02","o":17.72,"h":17.84,"l":17.36,"c":17.5,"v":2982800},{"d":"2000-11-03","o":17.5,"h":17.95,"l":17.23,"c":17.48,"v":4458800},{"d":"2000-11-06","o":17.48,"h":18.2,"l":17.34,"c":17.89,"v":5878000},{"d":"2000-11-07","o":17.83,"h":17.84,"l":17.36,"c":17.56,"v":3620000},{"d":"2000-11-08","o":17.5,"h":17.72,"l":17.41,"c":17.44,"v":3095200},{"d":"2000-11-09","o":17.45,"h":18.25,"l":17.44,"c":18.25,"v":4233200},{"d":"2000-11-10","o":18.19,"h":18.48,"l":17.95,"c":18.09,"v":3520000},{"d":"2000-11-13","o":18,"h":18.08,"l":17.42,"c":17.55,"v":3776800},{"d":"2000-11-14","o":17.52,"h":17.98,"l":17.52,"c":17.95,"v":3443600},{"d":"2000-11-15","o":17.97,"h":17.98,"l":17.25,"c":17.28,"v":3458800},{"d":"2000-11-16","o":17.17,"h":17.69,"l":17.17,"c":17.38,"v":3285600},{"d":"2000-11-17","o":17.44,"h":17.45,"l":16.94,"c":17,"v":3182800},{"d":"2000-11-20","o":17,"h":17.06,"l":16.72,"c":16.95,"v":2160000},{"d":"2000-11-21","o":16.88,"h":16.89,"l":16.67,"c":16.73,"v":3763600},{"d":"2000-11-22","o":16.75,"h":16.75,"l":16.19,"c":16.23,"v":3996000},{"d":"2000-11-24","o":16.28,"h":16.5,"l":16.25,"c":16.42,"v":1216000},{"d":"2000-11-27","o":16.62,"h":16.83,"l":16.55,"c":16.73,"v":2386000},{"d":"2000-11-28","o":16.75,"h":17.36,"l":16.69,"c":17.36,"v":3592800},{"d":"2000-11-29","o":17.22,"h":17.61,"l":17.22,"c":17.48,"v":2522400},{"d":"2000-11-30","o":17.52,"h":17.86,"l":17.33,"c":17.59,"v":2711200},{"d":"2000-12-01","o":17.53,"h":17.67,"l":17.3,"c":17.44,"v":1887200},{"d":"2000-12-04","o":17.48,"h":17.48,"l":17.23,"c":17.28,"v":2984800},{"d":"2000-12-05","o":17.34,"h":17.48,"l":17.25,"c":17.38,"v":4658800},{"d":"2000-12-06","o":17.47,"h":17.62,"l":17.31,"c":17.41,"v":3913200},{"d":"2000-12-07","o":17.47,"h":17.48,"l":17.23,"c":17.31,"v":2709600},{"d":"2000-12-08","o":17.44,"h":17.44,"l":17.02,"c":17.23,"v":4127200},{"d":"2000-12-11","o":17.41,"h":17.41,"l":17.05,"c":17.09,"v":3276400},{"d":"2000-12-12","o":17.22,"h":17.69,"l":16.98,"c":17.47,"v":4829200},{"d":"2000-12-13","o":17.5,"h":17.66,"l":16.83,"c":16.98,"v":2582400},{"d":"2000-12-14","o":16.95,"h":17.56,"l":16.53,"c":17.34,"v":6327200},{"d":"2000-12-15","o":17.38,"h":17.66,"l":17.3,"c":17.53,"v":4272400},{"d":"2000-12-18","o":17.59,"h":18.28,"l":17.59,"c":18.16,"v":4772400},{"d":"2000-12-19","o":18.09,"h":18.14,"l":17.91,"c":18.08,"v":4768000},{"d":"2000-12-20","o":18,"h":18.02,"l":17.83,"c":17.92,"v":4556000},{"d":"2000-12-21","o":17.62,"h":17.73,"l":17.44,"c":17.66,"v":3400000},{"d":"2000-12-22","o":17.66,"h":17.66,"l":17.44,"c":17.56,"v":2100000},{"d":"2000-12-26","o":17.44,"h":17.52,"l":17.31,"c":17.48,"v":3008800},{"d":"2000-12-27","o":17.5,"h":17.89,"l":17.47,"c":17.84,"v":1852800},{"d":"2000-12-28","o":17.84,"h":18.38,"l":17.56,"c":17.98,"v":3056800},{"d":"2000-12-29","o":18.09,"h":18.28,"l":17.95,"c":18.05,"v":1493200},{"d":"2001-01-02","o":18.05,"h":18.05,"l":17.36,"c":17.41,"v":2741200},{"d":"2001-01-03","o":17.59,"h":17.59,"l":16.83,"c":16.94,"v":4972800},{"d":"2001-01-04","o":17.06,"h":17.09,"l":16.11,"c":16.28,"v":6482000},{"d":"2001-01-05","o":16.08,"h":16.16,"l":15.94,"c":16.09,"v":4759200},{"d":"2001-01-08","o":16.11,"h":16.2,"l":15.97,"c":16.09,"v":4007200},{"d":"2001-01-09","o":16.11,"h":16.44,"l":16.11,"c":16.28,"v":2799600},{"d":"2001-01-10","o":16.16,"h":16.8,"l":16.16,"c":16.44,"v":3977200},{"d":"2001-01-11","o":16.41,"h":16.69,"l":16.16,"c":16.16,"v":3532800},{"d":"2001-01-12","o":16.28,"h":16.28,"l":15.31,"c":15.48,"v":4965200},{"d":"2001-01-16","o":15.52,"h":16.14,"l":15.41,"c":15.56,"v":7270400},{"d":"2001-01-17","o":15.69,"h":15.73,"l":15.42,"c":15.48,"v":3058000},{"d":"2001-01-18","o":15.5,"h":15.56,"l":15.22,"c":15.36,"v":2122000},{"d":"2001-01-19","o":15.36,"h":15.36,"l":13.94,"c":14.17,"v":11203200},{"d":"2001-01-22","o":14.38,"h":14.97,"l":14.38,"c":14.94,"v":10577600},{"d":"2001-01-23","o":15,"h":15.64,"l":15,"c":15.56,"v":7613200},{"d":"2001-01-24","o":15.55,"h":15.66,"l":15.39,"c":15.53,"v":3026000},{"d":"2001-01-25","o":15.53,"h":15.64,"l":15.44,"c":15.61,"v":1917200},{"d":"2001-01-26","o":15.59,"h":15.84,"l":15.48,"c":15.5,"v":1961600},{"d":"2001-01-29","o":15.62,"h":15.86,"l":15.2,"c":15.25,"v":2631200},{"d":"2001-01-30","o":15.31,"h":15.43,"l":15.09,"c":15.24,"v":5292800},{"d":"2001-01-31","o":15.31,"h":15.31,"l":14.38,"c":14.74,"v":8076400},{"d":"2001-02-01","o":14.95,"h":15.11,"l":14.69,"c":14.91,"v":4421200},{"d":"2001-02-02","o":14.96,"h":15.05,"l":14.88,"c":14.93,"v":7180000},{"d":"2001-02-05","o":15.31,"h":15.93,"l":15.23,"c":15.72,"v":4728800},{"d":"2001-02-06","o":15.94,"h":15.94,"l":15.42,"c":15.52,"v":3780000},{"d":"2001-02-07","o":15.25,"h":16,"l":15.25,"c":15.84,"v":3584400},{"d":"2001-02-08","o":16.19,"h":16.19,"l":15.68,"c":15.88,"v":4972800},{"d":"2001-02-09","o":15.81,"h":15.95,"l":15.68,"c":15.8,"v":2718400},{"d":"2001-02-12","o":15.69,"h":16.09,"l":15.65,"c":15.82,"v":2324400},{"d":"2001-02-13","o":15.81,"h":16,"l":15.62,"c":15.74,"v":3572000},{"d":"2001-02-14","o":15.81,"h":15.85,"l":15.57,"c":15.57,"v":3981200},{"d":"2001-02-15","o":15.64,"h":15.68,"l":15.07,"c":15.11,"v":4525600},{"d":"2001-02-16","o":15.12,"h":15.43,"l":15.12,"c":15.21,"v":3338800},{"d":"2001-02-20","o":15.25,"h":15.4,"l":14.86,"c":14.86,"v":4866400},{"d":"2001-02-21","o":14.91,"h":15.01,"l":14.31,"c":14.31,"v":4733600},{"d":"2001-02-22","o":14.33,"h":14.52,"l":14.23,"c":14.41,"v":4669600},{"d":"2001-02-23","o":14.43,"h":14.55,"l":14.3,"c":14.43,"v":2917200},{"d":"2001-02-26","o":14.62,"h":14.9,"l":14.56,"c":14.67,"v":3652400},{"d":"2001-02-27","o":14.68,"h":15.38,"l":14.68,"c":15.34,"v":5110800},{"d":"2001-02-28","o":15.34,"h":15.43,"l":15.04,"c":15.04,"v":3220400},{"d":"2001-03-01","o":15.04,"h":15.32,"l":15.01,"c":15.13,"v":2742400},{"d":"2001-03-02","o":15.45,"h":15.73,"l":15.32,"c":15.48,"v":5237200},{"d":"2001-03-05","o":15.38,"h":15.69,"l":15.36,"c":15.59,"v":4038800},{"d":"2001-03-06","o":15.55,"h":15.57,"l":15.35,"c":15.41,"v":1780400},{"d":"2001-03-07","o":15.31,"h":15.62,"l":15.31,"c":15.5,"v":1694000},{"d":"2001-03-08","o":15.48,"h":15.6,"l":15.24,"c":15.4,"v":2768800},{"d":"2001-03-09","o":15.36,"h":15.38,"l":15.07,"c":15.09,"v":3562000},{"d":"2001-03-12","o":14.85,"h":15.16,"l":14.75,"c":14.76,"v":3932400},{"d":"2001-03-13","o":14.8,"h":14.85,"l":14.43,"c":14.81,"v":3504400},{"d":"2001-03-14","o":14.25,"h":14.59,"l":14.1,"c":14.14,"v":8528400},{"d":"2001-03-15","o":14.14,"h":14.17,"l":14.02,"c":14.07,"v":5903200},{"d":"2001-03-16","o":13.69,"h":13.9,"l":13.44,"c":13.48,"v":6028800},{"d":"2001-03-19","o":13.9,"h":14.01,"l":13.1,"c":13.38,"v":5404200},{"d":"2001-03-20","o":13.25,"h":13.75,"l":13.12,"c":13.14,"v":3369400},{"d":"2001-03-21","o":13.25,"h":13.28,"l":12.62,"c":12.65,"v":8452800},{"d":"2001-03-22","o":12.5,"h":12.65,"l":11.69,"c":12.09,"v":7136600},{"d":"2001-03-23","o":12.69,"h":12.86,"l":12,"c":12.77,"v":6154800},{"d":"2001-03-26","o":12.77,"h":13.32,"l":12.77,"c":13.22,"v":5094600},{"d":"2001-03-27","o":13.45,"h":13.62,"l":13.27,"c":13.53,"v":5022800},{"d":"2001-03-28","o":13.25,"h":13.68,"l":13.25,"c":13.52,"v":2872400},{"d":"2001-03-29","o":13.25,"h":13.62,"l":13.23,"c":13.43,"v":3326000},{"d":"2001-03-30","o":13.6,"h":13.88,"l":13.51,"c":13.77,"v":2745600},{"d":"2001-04-02","o":13.85,"h":14.5,"l":13.77,"c":14.02,"v":3738400},{"d":"2001-04-03","o":13.95,"h":13.95,"l":13.52,"c":13.8,"v":4028800},{"d":"2001-04-04","o":13.75,"h":14.01,"l":13.7,"c":14.01,"v":5066200},{"d":"2001-04-05","o":14.18,"h":14.25,"l":13.85,"c":14.17,"v":3502400},{"d":"2001-04-06","o":13.85,"h":14.12,"l":13.48,"c":13.6,"v":3269400},{"d":"2001-04-09","o":13.6,"h":13.93,"l":13.42,"c":13.65,"v":2252000},{"d":"2001-04-10","o":13.75,"h":13.81,"l":13.51,"c":13.66,"v":2056400},{"d":"2001-04-11","o":13.75,"h":13.79,"l":13.5,"c":13.6,"v":2847400},{"d":"2001-04-12","o":13.55,"h":14.02,"l":13.51,"c":13.82,"v":2773200},{"d":"2001-04-16","o":13.88,"h":14.1,"l":13.65,"c":14.1,"v":1796000},{"d":"2001-04-17","o":13.98,"h":14.3,"l":13.52,"c":14.25,"v":2902800},{"d":"2001-04-18","o":14.27,"h":14.3,"l":14.03,"c":14.23,"v":4354600},{"d":"2001-04-19","o":14.3,"h":14.45,"l":14.23,"c":14.28,"v":2295200},{"d":"2001-04-20","o":14.28,"h":14.43,"l":14.12,"c":14.27,"v":1651600},{"d":"2001-04-23","o":14.27,"h":14.44,"l":14,"c":14.07,"v":1742600},{"d":"2001-04-24","o":14.07,"h":14.1,"l":13.4,"c":13.62,"v":4007600},{"d":"2001-04-25","o":14.2,"h":15.05,"l":14.14,"c":15.05,"v":14073800},{"d":"2001-04-26","o":14.93,"h":16.05,"l":14.8,"c":15.62,"v":6062200},{"d":"2001-04-27","o":15.57,"h":15.98,"l":15.38,"c":15.95,"v":2511200},{"d":"2001-04-30","o":15.98,"h":16.1,"l":15.65,"c":15.9,"v":2078400},{"d":"2001-05-01","o":15.7,"h":15.9,"l":15.51,"c":15.85,"v":1654000},{"d":"2001-05-02","o":15.76,"h":15.86,"l":15.28,"c":15.59,"v":2325600},{"d":"2001-05-03","o":15.45,"h":15.45,"l":15.19,"c":15.29,"v":3238200},{"d":"2001-05-04","o":15.32,"h":15.62,"l":15.18,"c":15.45,"v":2396800},{"d":"2001-05-07","o":15.15,"h":15.49,"l":15.06,"c":15.4,"v":2192600},{"d":"2001-05-08","o":15.12,"h":15.94,"l":15.12,"c":15.53,"v":3297200},{"d":"2001-05-09","o":15.53,"h":15.6,"l":15.32,"c":15.35,"v":2428600},{"d":"2001-05-10","o":15.55,"h":15.58,"l":15.15,"c":15.45,"v":2427800},{"d":"2001-05-11","o":15.35,"h":15.55,"l":15.35,"c":15.47,"v":1755400},{"d":"2001-05-14","o":15.12,"h":15.33,"l":15,"c":15.22,"v":5104400},{"d":"2001-05-15","o":15.38,"h":16,"l":15.27,"c":15.62,"v":4266000},{"d":"2001-05-16","o":15.75,"h":16.15,"l":15.56,"c":16.11,"v":4338600},{"d":"2001-05-17","o":16.12,"h":16.45,"l":16.06,"c":16.22,"v":2948000},{"d":"2001-05-18","o":16.25,"h":16.32,"l":15.93,"c":16.17,"v":2151400},{"d":"2001-05-21","o":16.24,"h":16.42,"l":16.11,"c":16.26,"v":2005800},{"d":"2001-05-22","o":16.47,"h":16.6,"l":16.25,"c":16.32,"v":1944400},{"d":"2001-05-23","o":16.2,"h":16.32,"l":16.01,"c":16.17,"v":1897600},{"d":"2001-05-24","o":16.08,"h":16.23,"l":16,"c":16.06,"v":2354400},{"d":"2001-05-25","o":16.06,"h":16.12,"l":15.86,"c":15.86,"v":1310800},{"d":"2001-05-29","o":15.86,"h":16.24,"l":15.86,"c":16.1,"v":1953400},{"d":"2001-05-30","o":15.95,"h":16.1,"l":15.75,"c":15.75,"v":2587000},{"d":"2001-05-31","o":15.98,"h":16.27,"l":15.85,"c":16.22,"v":2319600},{"d":"2001-06-01","o":16.08,"h":16.17,"l":15.88,"c":16.05,"v":1280200},{"d":"2001-06-04","o":16.12,"h":16.56,"l":16,"c":16.52,"v":2545600},{"d":"2001-06-05","o":16.55,"h":17,"l":16.54,"c":16.89,"v":4592000},{"d":"2001-06-06","o":16.88,"h":16.92,"l":16.42,"c":16.5,"v":2118400},{"d":"2001-06-07","o":16.62,"h":16.72,"l":16.43,"c":16.56,"v":1480000},{"d":"2001-06-08","o":16.5,"h":16.62,"l":16.28,"c":16.47,"v":929200},{"d":"2001-06-11","o":16.38,"h":16.58,"l":16.23,"c":16.39,"v":1170200},{"d":"2001-06-12","o":15.95,"h":16.55,"l":15.95,"c":16.5,"v":3243600},{"d":"2001-06-13","o":16.45,"h":16.62,"l":16.4,"c":16.45,"v":2059800},{"d":"2001-06-14","o":16.4,"h":16.52,"l":16.12,"c":16.46,"v":2696600},{"d":"2001-06-15","o":16.42,"h":16.94,"l":16.35,"c":16.75,"v":4133200},{"d":"2001-06-18","o":16.75,"h":16.98,"l":16.6,"c":16.9,"v":1843000},{"d":"2001-06-19","o":16.92,"h":17.15,"l":16.81,"c":17.05,"v":2830200},{"d":"2001-06-20","o":17,"h":17.6,"l":17,"c":17.36,"v":2715000},{"d":"2001-06-21","o":17.36,"h":17.62,"l":17.15,"c":17.42,"v":4666200},{"d":"2001-06-22","o":15.62,"h":16.78,"l":15.6,"c":16.23,"v":6429000},{"d":"2001-06-25","o":16.1,"h":16.3,"l":16.02,"c":16.12,"v":3421400},{"d":"2001-06-26","o":16.05,"h":16.43,"l":15.98,"c":16.18,"v":2559600},{"d":"2001-06-27","o":16.18,"h":16.58,"l":16.15,"c":16.31,"v":2368200},{"d":"2001-06-28","o":16.25,"h":16.49,"l":16,"c":16.08,"v":3777400},{"d":"2001-06-29","o":16.06,"h":16.08,"l":15.25,"c":15.74,"v":3637800},{"d":"2001-07-02","o":15.8,"h":16.3,"l":15.8,"c":16.12,"v":3397800},{"d":"2001-07-03","o":16.22,"h":16.25,"l":15.89,"c":15.99,"v":1163800},{"d":"2001-07-05","o":15.9,"h":15.93,"l":15.43,"c":15.85,"v":3060200},{"d":"2001-07-06","o":15.9,"h":15.95,"l":15.44,"c":15.44,"v":2173400},{"d":"2001-07-09","o":15.48,"h":15.73,"l":15.45,"c":15.59,"v":1630800},{"d":"2001-07-10","o":15.5,"h":15.58,"l":15.27,"c":15.35,"v":1265400},{"d":"2001-07-11","o":15.25,"h":15.48,"l":15.1,"c":15.29,"v":1843400},{"d":"2001-07-12","o":15.5,"h":15.51,"l":15.35,"c":15.44,"v":1515800},{"d":"2001-07-13","o":15.48,"h":15.72,"l":15.4,"c":15.65,"v":1138200},{"d":"2001-07-16","o":15.77,"h":15.97,"l":15.52,"c":15.56,"v":2012800},{"d":"2001-07-17","o":15.6,"h":15.69,"l":15.49,"c":15.54,"v":2530800},{"d":"2001-07-18","o":15.52,"h":15.7,"l":15.45,"c":15.68,"v":2739200},{"d":"2001-07-19","o":16,"h":16.01,"l":15.8,"c":16,"v":3342400},{"d":"2001-07-20","o":16.02,"h":16.12,"l":15.71,"c":15.78,"v":3896200},{"d":"2001-07-23","o":15.6,"h":15.8,"l":15.43,"c":15.6,"v":1513000},{"d":"2001-07-24","o":15.7,"h":15.8,"l":15.25,"c":15.77,"v":3515800},{"d":"2001-07-25","o":14,"h":14.12,"l":13.4,"c":14.1,"v":36522000},{"d":"2001-07-26","o":14.5,"h":14.9,"l":14.43,"c":14.74,"v":11684200},{"d":"2001-07-27","o":14.65,"h":14.91,"l":14.56,"c":14.56,"v":4682600},{"d":"2001-07-30","o":14.35,"h":14.72,"l":14.27,"c":14.48,"v":3735800},{"d":"2001-07-31","o":14.57,"h":14.9,"l":14.32,"c":14.79,"v":2800400},{"d":"2001-08-01","o":15.02,"h":15.02,"l":14.64,"c":14.87,"v":1981600},{"d":"2001-08-02","o":15.15,"h":15.15,"l":14.62,"c":14.78,"v":1623600},{"d":"2001-08-03","o":14.85,"h":14.85,"l":14.39,"c":14.55,"v":2394000},{"d":"2001-08-06","o":14.4,"h":14.45,"l":14.02,"c":14.19,"v":3205600},{"d":"2001-08-07","o":14.19,"h":14.23,"l":13.91,"c":14.1,"v":3107600},{"d":"2001-08-08","o":14.22,"h":14.25,"l":13.98,"c":14.05,"v":2414000},{"d":"2001-08-09","o":13.95,"h":14,"l":13.8,"c":13.8,"v":2327400},{"d":"2001-08-10","o":13.8,"h":13.85,"l":13.62,"c":13.7,"v":2542600},{"d":"2001-08-13","o":13.35,"h":13.66,"l":13.25,"c":13.44,"v":7447400},{"d":"2001-08-14","o":13.32,"h":13.53,"l":13.25,"c":13.5,"v":4774600},{"d":"2001-08-15","o":13.5,"h":13.75,"l":13.45,"c":13.65,"v":3629000},{"d":"2001-08-16","o":13.62,"h":14,"l":13.51,"c":13.85,"v":2328200},{"d":"2001-08-17","o":13.75,"h":13.95,"l":13.73,"c":13.89,"v":2680800},{"d":"2001-08-20","o":14,"h":14.13,"l":13.87,"c":14.04,"v":1716000},{"d":"2001-08-21","o":14,"h":14.11,"l":13.95,"c":14.03,"v":2553200},{"d":"2001-08-22","o":14.05,"h":14.1,"l":13.88,"c":13.94,"v":2833800},{"d":"2001-08-23","o":14,"h":14.01,"l":13.7,"c":13.86,"v":3413400},{"d":"2001-08-24","o":13.9,"h":14.3,"l":13.85,"c":14.07,"v":4255800},{"d":"2001-08-27","o":14.07,"h":14.3,"l":13.98,"c":13.99,"v":2516000},{"d":"2001-08-28","o":13.95,"h":14.02,"l":13.84,"c":13.88,"v":2297400},{"d":"2001-08-29","o":14,"h":14.07,"l":13.65,"c":13.76,"v":3013200},{"d":"2001-08-30","o":13.77,"h":13.88,"l":13.67,"c":13.76,"v":3685200},{"d":"2001-08-31","o":13.76,"h":13.88,"l":13.65,"c":13.76,"v":2408600},{"d":"2001-09-04","o":13.89,"h":13.89,"l":13.55,"c":13.6,"v":1817800},{"d":"2001-09-05","o":13.49,"h":13.81,"l":13.48,"c":13.76,"v":3319600},{"d":"2001-09-06","o":13.55,"h":13.8,"l":13.54,"c":13.62,"v":2752200},{"d":"2001-09-07","o":13.65,"h":13.65,"l":13.31,"c":13.31,"v":3002800},{"d":"2001-09-10","o":13.06,"h":13.41,"l":13,"c":13.25,"v":2141000},{"d":"2001-09-17","o":13.05,"h":13.05,"l":12.03,"c":12.68,"v":4668600},{"d":"2001-09-18","o":12.75,"h":12.88,"l":12.26,"c":12.4,"v":4488200},{"d":"2001-09-19","o":12.62,"h":12.73,"l":11.8,"c":12.45,"v":4450800},{"d":"2001-09-20","o":12.25,"h":12.4,"l":12.02,"c":12.35,"v":4293800},{"d":"2001-09-21","o":11.61,"h":12.18,"l":11.5,"c":11.51,"v":6033000},{"d":"2001-09-24","o":11.51,"h":12.73,"l":11.51,"c":12.73,"v":5172600},{"d":"2001-09-25","o":13.05,"h":13.5,"l":12.66,"c":13.19,"v":4913400},{"d":"2001-09-26","o":13.4,"h":13.66,"l":13.27,"c":13.5,"v":4095000},{"d":"2001-09-27","o":13.7,"h":13.7,"l":13.34,"c":13.57,"v":5150800},{"d":"2001-09-28","o":13.7,"h":13.81,"l":13.36,"c":13.5,"v":5688400},{"d":"2001-10-01","o":13.62,"h":13.62,"l":13.37,"c":13.44,"v":4271600},{"d":"2001-10-02","o":13.5,"h":13.85,"l":13.43,"c":13.85,"v":5553800},{"d":"2001-10-03","o":13.85,"h":14.52,"l":13.82,"c":14.52,"v":5808400},{"d":"2001-10-04","o":14.55,"h":14.65,"l":14.1,"c":14.15,"v":3400800},{"d":"2001-10-05","o":14.15,"h":14.15,"l":12.55,"c":13.25,"v":15317000},{"d":"2001-10-08","o":12.88,"h":13.2,"l":12.7,"c":13.02,"v":5939400},{"d":"2001-10-09","o":12.95,"h":13.59,"l":12.95,"c":13.52,"v":6478000},{"d":"2001-10-10","o":13.43,"h":13.48,"l":13.1,"c":13.15,"v":5343600},{"d":"2001-10-11","o":13.12,"h":13.44,"l":13.12,"c":13.24,"v":5851400},{"d":"2001-10-12","o":13.35,"h":13.47,"l":13.2,"c":13.36,"v":4733200},{"d":"2001-10-15","o":13.36,"h":13.48,"l":13.24,"c":13.38,"v":2112800},{"d":"2001-10-16","o":13.4,"h":13.45,"l":13,"c":13.1,"v":4306400},{"d":"2001-10-17","o":13.27,"h":13.3,"l":12.85,"c":13.02,"v":3523400},{"d":"2001-10-18","o":13.38,"h":13.38,"l":12.75,"c":12.77,"v":5038800},{"d":"2001-10-19","o":12.88,"h":13.03,"l":12.7,"c":12.8,"v":3169800},{"d":"2001-10-22","o":12.66,"h":13.25,"l":12.66,"c":13.16,"v":3260000},{"d":"2001-10-23","o":12.98,"h":13.19,"l":12.78,"c":12.78,"v":3999800},{"d":"2001-10-24","o":12.98,"h":12.99,"l":12.75,"c":12.75,"v":5242400},{"d":"2001-10-25","o":12.5,"h":12.84,"l":12.45,"c":12.77,"v":3984400},{"d":"2001-10-26","o":12.7,"h":12.77,"l":12.6,"c":12.68,"v":5626400},{"d":"2001-10-29","o":12.68,"h":12.82,"l":12.38,"c":12.6,"v":1918000},{"d":"2001-10-30","o":12.65,"h":12.65,"l":12.45,"c":12.53,"v":2876600},{"d":"2001-10-31","o":12.53,"h":12.6,"l":12.14,"c":12.23,"v":4761400},{"d":"2001-11-01","o":12.38,"h":12.7,"l":12.15,"c":12.6,"v":3639000},{"d":"2001-11-02","o":12.6,"h":12.9,"l":12.4,"c":12.73,"v":2794400},{"d":"2001-11-05","o":12.94,"h":13.22,"l":12.86,"c":13.09,"v":2000000},{"d":"2001-11-06","o":13.07,"h":13.37,"l":13.01,"c":13.27,"v":2044800},{"d":"2001-11-07","o":13.15,"h":13.35,"l":13.05,"c":13.09,"v":2234000},{"d":"2001-11-08","o":13.14,"h":13.23,"l":12.8,"c":12.82,"v":3263200},{"d":"2001-11-09","o":12.83,"h":12.83,"l":12.48,"c":12.57,"v":2983000},{"d":"2001-11-12","o":12.6,"h":12.6,"l":12.35,"c":12.51,"v":1982800},{"d":"2001-11-13","o":12.56,"h":12.56,"l":12.43,"c":12.44,"v":4781200},{"d":"2001-11-14","o":12.5,"h":12.7,"l":12.4,"c":12.51,"v":2025000},{"d":"2001-11-15","o":12.8,"h":12.9,"l":12.68,"c":12.71,"v":3382800},{"d":"2001-11-16","o":12.73,"h":12.93,"l":12.65,"c":12.9,"v":3902600},{"d":"2001-11-19","o":12.98,"h":13.19,"l":12.9,"c":13.18,"v":3389200},{"d":"2001-11-20","o":13.12,"h":13.3,"l":13.05,"c":13.22,"v":3392200},{"d":"2001-11-21","o":13.13,"h":13.2,"l":13.02,"c":13.14,"v":2109800},{"d":"2001-11-23","o":13.11,"h":13.25,"l":13.01,"c":13.25,"v":999200},{"d":"2001-11-26","o":13.14,"h":13.38,"l":13.14,"c":13.23,"v":2205800},{"d":"2001-11-27","o":13.25,"h":13.32,"l":13.18,"c":13.27,"v":3249000},{"d":"2001-11-28","o":13.36,"h":13.37,"l":13.1,"c":13.28,"v":3451000},{"d":"2001-11-29","o":13.39,"h":13.72,"l":13.31,"c":13.6,"v":4448400},{"d":"2001-11-30","o":13.62,"h":13.9,"l":13.61,"c":13.7,"v":4262400},{"d":"2001-12-03","o":13.55,"h":13.57,"l":13.45,"c":13.49,"v":3100200},{"d":"2001-12-04","o":13.49,"h":13.52,"l":13.05,"c":13.4,"v":2803000},{"d":"2001-12-05","o":13.4,"h":13.49,"l":13.12,"c":13.18,"v":4125400},{"d":"2001-12-06","o":13.23,"h":13.45,"l":13.12,"c":13.16,"v":4619000},{"d":"2001-12-07","o":13.16,"h":13.25,"l":12.9,"c":13.07,"v":4003200},{"d":"2001-12-10","o":12.95,"h":12.99,"l":12.5,"c":12.55,"v":5557200},{"d":"2001-12-11","o":12.68,"h":12.69,"l":12.44,"c":12.45,"v":3923000},{"d":"2001-12-12","o":12.49,"h":12.93,"l":12.35,"c":12.68,"v":5039200},{"d":"2001-12-13","o":12.7,"h":12.7,"l":12,"c":12.31,"v":5718600},{"d":"2001-12-14","o":12.31,"h":12.5,"l":12.19,"c":12.34,"v":2904800},{"d":"2001-12-17","o":12.45,"h":12.45,"l":12.06,"c":12.4,"v":3841200},{"d":"2001-12-18","o":12.33,"h":12.59,"l":12.26,"c":12.58,"v":2894000},{"d":"2001-12-19","o":12.39,"h":12.68,"l":12.35,"c":12.53,"v":4573600},{"d":"2001-12-20","o":12.65,"h":12.66,"l":12.43,"c":12.66,"v":3865600},{"d":"2001-12-21","o":12.65,"h":12.68,"l":12.15,"c":12.2,"v":7523000},{"d":"2001-12-24","o":12.2,"h":12.26,"l":12.11,"c":12.18,"v":1172200},{"d":"2001-12-26","o":12.27,"h":12.3,"l":12.04,"c":12.1,"v":3181000},{"d":"2001-12-27","o":12.12,"h":12.15,"l":11.94,"c":12.14,"v":3754800},{"d":"2001-12-28","o":12.19,"h":12.19,"l":12.01,"c":12.15,"v":2411200},{"d":"2001-12-31","o":12.02,"h":12.46,"l":12.02,"c":12.28,"v":3584800},{"d":"2002-01-02","o":12.1,"h":12.18,"l":11.75,"c":11.89,"v":5265600},{"d":"2002-01-03","o":11.98,"h":12,"l":11.65,"c":11.76,"v":7783000},{"d":"2002-01-04","o":11.69,"h":11.99,"l":11.67,"c":11.96,"v":8010000},{"d":"2002-01-07","o":11.98,"h":12,"l":11.55,"c":11.56,"v":4895600},{"d":"2002-01-08","o":12.32,"h":12.84,"l":12.2,"c":12.77,"v":19584400},{"d":"2002-01-09","o":13.06,"h":13.28,"l":12.95,"c":13.15,"v":9030200},{"d":"2002-01-10","o":13.15,"h":13.18,"l":12.93,"c":13.15,"v":4075600},{"d":"2002-01-11","o":13.05,"h":13.15,"l":12.93,"c":13.04,"v":3243400},{"d":"2002-01-14","o":12.97,"h":12.97,"l":12.73,"c":12.73,"v":5559600},{"d":"2002-01-15","o":12.75,"h":12.97,"l":12.75,"c":12.88,"v":6544200},{"d":"2002-01-16","o":12.93,"h":12.93,"l":12.61,"c":12.69,"v":4057200},{"d":"2002-01-17","o":12.77,"h":12.79,"l":12.45,"c":12.52,"v":3993200},{"d":"2002-01-18","o":12.5,"h":12.62,"l":12.47,"c":12.51,"v":4386000},{"d":"2002-01-22","o":12.5,"h":12.57,"l":12.38,"c":12.55,"v":7600200},{"d":"2002-01-23","o":12.57,"h":12.8,"l":12.53,"c":12.77,"v":4638400},{"d":"2002-01-24","o":12.77,"h":13.05,"l":12.74,"c":12.96,"v":3740400},{"d":"2002-01-25","o":12.9,"h":13.02,"l":12.75,"c":12.75,"v":4084600},{"d":"2002-01-28","o":12.88,"h":12.9,"l":12.56,"c":12.77,"v":3398400},{"d":"2002-01-29","o":12.75,"h":12.86,"l":12.38,"c":12.46,"v":3645200},{"d":"2002-01-30","o":12.57,"h":12.62,"l":12.34,"c":12.53,"v":5937400},{"d":"2002-01-31","o":12.57,"h":13.1,"l":12.56,"c":13.06,"v":5735200},{"d":"2002-02-01","o":12.75,"h":13.09,"l":12.61,"c":12.65,"v":9323800},{"d":"2002-02-04","o":12.68,"h":12.78,"l":12.38,"c":12.42,"v":5519200},{"d":"2002-02-05","o":12.38,"h":12.41,"l":12.23,"c":12.24,"v":5591400},{"d":"2002-02-06","o":12.24,"h":12.34,"l":12.15,"c":12.26,"v":4682800},{"d":"2002-02-07","o":12.25,"h":12.47,"l":12.25,"c":12.32,"v":3369200},{"d":"2002-02-08","o":12.25,"h":12.52,"l":12.2,"c":12.52,"v":2893000},{"d":"2002-02-11","o":12.5,"h":12.84,"l":12.5,"c":12.77,"v":3485200},{"d":"2002-02-12","o":12.7,"h":12.72,"l":12.4,"c":12.47,"v":2994600},{"d":"2002-02-13","o":12.78,"h":13.15,"l":12.62,"c":13.06,"v":6249600},{"d":"2002-02-14","o":13.02,"h":13.12,"l":12.98,"c":13.05,"v":5878200},{"d":"2002-02-15","o":13.03,"h":13.03,"l":12.65,"c":12.77,"v":3059800},{"d":"2002-02-19","o":12.72,"h":12.8,"l":12.57,"c":12.57,"v":3024400},{"d":"2002-02-20","o":12.57,"h":12.74,"l":12.57,"c":12.65,"v":3880000},{"d":"2002-02-21","o":12.73,"h":12.73,"l":12.38,"c":12.45,"v":3503600},{"d":"2002-02-22","o":12.4,"h":12.48,"l":12.12,"c":12.25,"v":4069600},{"d":"2002-02-25","o":12.18,"h":12.55,"l":12.18,"c":12.51,"v":4267200},{"d":"2002-02-26","o":12.51,"h":12.62,"l":12.4,"c":12.6,"v":2196000},{"d":"2002-02-27","o":12.6,"h":12.9,"l":12.48,"c":12.61,"v":3465800},{"d":"2002-02-28","o":12.82,"h":13.06,"l":12.76,"c":12.85,"v":5392000},{"d":"2002-03-01","o":12.98,"h":12.98,"l":12.72,"c":12.88,"v":3259400},{"d":"2002-03-04","o":13.03,"h":13.27,"l":12.98,"c":13.27,"v":3489000},{"d":"2002-03-05","o":13.8,"h":14.27,"l":13.75,"c":14.09,"v":14021200},{"d":"2002-03-06","o":14.09,"h":14.17,"l":13.98,"c":14.01,"v":4887800},{"d":"2002-03-07","o":14.05,"h":14.11,"l":13.8,"c":13.9,"v":5732200},{"d":"2002-03-08","o":14.02,"h":14.45,"l":14,"c":14.23,"v":5212400},{"d":"2002-03-11","o":14.03,"h":14.32,"l":14.01,"c":14.24,"v":4533800},{"d":"2002-03-12","o":14.2,"h":14.38,"l":14.14,"c":14.34,"v":3098000},{"d":"2002-03-13","o":14.28,"h":14.55,"l":14.15,"c":14.25,"v":4399200},{"d":"2002-03-14","o":14.31,"h":14.53,"l":14.31,"c":14.31,"v":4756200},{"d":"2002-03-15","o":14.32,"h":14.77,"l":14.32,"c":14.6,"v":4536600},{"d":"2002-03-18","o":14.35,"h":14.66,"l":14.31,"c":14.45,"v":4689600},{"d":"2002-03-19","o":14.46,"h":14.64,"l":14.46,"c":14.64,"v":1837400},{"d":"2002-03-20","o":14.51,"h":14.53,"l":14.32,"c":14.47,"v":2115000},{"d":"2002-03-21","o":14.4,"h":14.46,"l":14.26,"c":14.38,"v":3072200},{"d":"2002-03-22","o":14.2,"h":14.47,"l":14.2,"c":14.4,"v":2568000},{"d":"2002-03-25","o":14.4,"h":14.46,"l":14.24,"c":14.31,"v":3061600},{"d":"2002-03-26","o":14.28,"h":14.5,"l":14.18,"c":14.3,"v":2173800},{"d":"2002-03-27","o":14.3,"h":14.73,"l":14.3,"c":14.7,"v":2236000},{"d":"2002-03-28","o":14.66,"h":14.86,"l":14.6,"c":14.75,"v":1584400},{"d":"2002-04-01","o":14.55,"h":14.69,"l":14.35,"c":14.69,"v":1717200},{"d":"2002-04-02","o":14.67,"h":14.85,"l":14.57,"c":14.73,"v":2659800},{"d":"2002-04-03","o":14.68,"h":14.99,"l":14.6,"c":14.81,"v":4354400},{"d":"2002-04-04","o":14.73,"h":14.99,"l":14.7,"c":14.76,"v":5046600},{"d":"2002-04-05","o":14.68,"h":14.94,"l":14.64,"c":14.84,"v":2390000},{"d":"2002-04-08","o":14.75,"h":14.81,"l":14.5,"c":14.8,"v":2367800},{"d":"2002-04-09","o":14.7,"h":15.15,"l":14.7,"c":15.06,"v":3968600},{"d":"2002-04-10","o":14.6,"h":14.93,"l":14.6,"c":14.9,"v":5003600},{"d":"2002-04-11","o":14.9,"h":14.9,"l":14.38,"c":14.47,"v":3739000},{"d":"2002-04-12","o":14.56,"h":14.85,"l":14.45,"c":14.65,"v":2444800},{"d":"2002-04-15","o":14.65,"h":14.77,"l":14.25,"c":14.44,"v":2418600},{"d":"2002-04-16","o":14.45,"h":14.67,"l":14.43,"c":14.55,"v":1643400},{"d":"2002-04-17","o":14.55,"h":14.64,"l":14.27,"c":14.35,"v":3080000},{"d":"2002-04-18","o":14.51,"h":14.61,"l":14.27,"c":14.39,"v":2115800},{"d":"2002-04-19","o":14.39,"h":14.49,"l":14.3,"c":14.38,"v":1753800},{"d":"2002-04-22","o":14.4,"h":14.69,"l":14.32,"c":14.5,"v":2626600},{"d":"2002-04-23","o":14.56,"h":14.7,"l":14.07,"c":14.26,"v":3230400},{"d":"2002-04-24","o":14.9,"h":15.3,"l":14.66,"c":14.72,"v":6476600},{"d":"2002-04-25","o":14.6,"h":14.62,"l":14.27,"c":14.45,"v":2644000},{"d":"2002-04-26","o":14.64,"h":14.65,"l":14.31,"c":14.43,"v":1690200},{"d":"2002-04-29","o":14.55,"h":14.99,"l":14.51,"c":14.72,"v":4137400},{"d":"2002-04-30","o":14.76,"h":15.16,"l":14.75,"c":14.95,"v":2634200},{"d":"2002-05-01","o":14.95,"h":15.28,"l":14.82,"c":15.23,"v":3482200},{"d":"2002-05-02","o":15.15,"h":15.28,"l":15.03,"c":15.2,"v":2161600},{"d":"2002-05-03","o":15.02,"h":15.15,"l":14.85,"c":15.01,"v":1803600},{"d":"2002-05-06","o":14.89,"h":15.12,"l":14.85,"c":14.87,"v":1720600},{"d":"2002-05-07","o":14.99,"h":15.03,"l":14.59,"c":14.6,"v":2146200},{"d":"2002-05-08","o":14.95,"h":14.95,"l":14.63,"c":14.83,"v":1959200},{"d":"2002-05-09","o":14.65,"h":14.89,"l":14.63,"c":14.69,"v":1038000},{"d":"2002-05-10","o":14.85,"h":14.85,"l":14.51,"c":14.53,"v":1121200},{"d":"2002-05-13","o":14.72,"h":14.85,"l":14.62,"c":14.8,"v":1753200},{"d":"2002-05-14","o":14.8,"h":14.87,"l":14.6,"c":14.82,"v":2375400},{"d":"2002-05-15","o":14.5,"h":14.88,"l":14.47,"c":14.73,"v":2538000},{"d":"2002-05-16","o":14.86,"h":15.15,"l":14.85,"c":15.03,"v":1994600},{"d":"2002-05-17","o":15.02,"h":15.24,"l":14.91,"c":15.02,"v":1812600},{"d":"2002-05-20","o":14.95,"h":15.02,"l":14.75,"c":14.82,"v":2020800},{"d":"2002-05-21","o":15,"h":15.12,"l":14.9,"c":14.96,"v":2163000},{"d":"2002-05-22","o":14.96,"h":15.09,"l":14.88,"c":14.91,"v":2109800},{"d":"2002-05-23","o":15.18,"h":15.28,"l":14.88,"c":15.22,"v":2410200},{"d":"2002-05-24","o":15.3,"h":15.72,"l":15.22,"c":15.65,"v":3957200},{"d":"2002-05-28","o":15.57,"h":15.71,"l":15.22,"c":15.52,"v":2881000},{"d":"2002-05-29","o":15.52,"h":15.99,"l":15.47,"c":15.93,"v":4019000},{"d":"2002-05-30","o":15.98,"h":16.08,"l":15.84,"c":16,"v":4392800},{"d":"2002-05-31","o":16,"h":16.2,"l":15.82,"c":16.08,"v":4228000},{"d":"2002-06-03","o":16.01,"h":16.1,"l":15.82,"c":15.89,"v":2310800},{"d":"2002-06-04","o":15.89,"h":15.89,"l":15.25,"c":15.61,"v":3906600},{"d":"2002-06-05","o":15.9,"h":16.2,"l":15.85,"c":16.11,"v":3436000},{"d":"2002-06-06","o":16.02,"h":16.11,"l":15.85,"c":15.85,"v":3381000},{"d":"2002-06-07","o":15.75,"h":16.05,"l":15.59,"c":16.01,"v":2696000},{"d":"2002-06-10","o":16,"h":16.58,"l":15.99,"c":16.45,"v":4418400},{"d":"2002-06-11","o":16.2,"h":16.2,"l":15.8,"c":15.91,"v":5250800},{"d":"2002-06-12","o":15.82,"h":16.1,"l":15.73,"c":15.82,"v":3927400},{"d":"2002-06-13","o":15.77,"h":15.84,"l":15.33,"c":15.38,"v":3386800},{"d":"2002-06-14","o":15.07,"h":15.35,"l":15,"c":15.27,"v":3958000},{"d":"2002-06-17","o":15.25,"h":15.73,"l":15.2,"c":15.66,"v":3394600},{"d":"2002-06-18","o":15.69,"h":15.98,"l":15.57,"c":15.94,"v":2398600},{"d":"2002-06-19","o":15.69,"h":15.98,"l":15.5,"c":15.75,"v":2259600},{"d":"2002-06-20","o":15.55,"h":15.73,"l":15.32,"c":15.44,"v":3952800},{"d":"2002-06-21","o":15.12,"h":15.57,"l":15.12,"c":15.31,"v":4707600},{"d":"2002-06-24","o":15.12,"h":15.43,"l":14.85,"c":15.09,"v":4311600},{"d":"2002-06-25","o":15.2,"h":15.4,"l":15.03,"c":15.04,"v":3295800},{"d":"2002-06-26","o":15.05,"h":15.1,"l":14.65,"c":15.06,"v":4725800},{"d":"2002-06-27","o":15.1,"h":15.86,"l":15.07,"c":15.71,"v":4568400},{"d":"2002-06-28","o":15.68,"h":16.16,"l":15.56,"c":16,"v":3967200},{"d":"2002-07-01","o":15.99,"h":16.08,"l":15.4,"c":15.4,"v":3603800},{"d":"2002-07-02","o":15.3,"h":15.48,"l":15.12,"c":15.2,"v":4109000},{"d":"2002-07-03","o":15.15,"h":15.42,"l":14.69,"c":15.06,"v":3701000},{"d":"2002-07-05","o":15.19,"h":15.65,"l":15.1,"c":15.59,"v":1035400},{"d":"2002-07-08","o":15.6,"h":15.85,"l":15.3,"c":15.56,"v":2916600},{"d":"2002-07-09","o":15.8,"h":15.98,"l":15.25,"c":15.3,"v":2354200},{"d":"2002-07-10","o":15.25,"h":15.36,"l":14.72,"c":14.83,"v":3460800},{"d":"2002-07-11","o":14.74,"h":15.35,"l":14.73,"c":15.15,"v":4418600},{"d":"2002-07-12","o":15.15,"h":15.28,"l":14.92,"c":15.02,"v":3391000},{"d":"2002-07-15","o":14.89,"h":14.93,"l":13.88,"c":14.66,"v":4045200},{"d":"2002-07-16","o":14.7,"h":14.82,"l":14.25,"c":14.38,"v":3783200},{"d":"2002-07-17","o":14.45,"h":14.69,"l":13.88,"c":13.99,"v":5202400},{"d":"2002-07-18","o":14,"h":14.16,"l":13.2,"c":13.32,"v":6102200},{"d":"2002-07-19","o":12.9,"h":13.32,"l":12.25,"c":12.73,"v":5896000},{"d":"2002-07-22","o":12.73,"h":13.3,"l":12.55,"c":12.69,"v":5439800},{"d":"2002-07-23","o":12.57,"h":12.82,"l":12.12,"c":12.38,"v":5844000},{"d":"2002-07-24","o":13.25,"h":14.38,"l":13,"c":14.36,"v":13422600},{"d":"2002-07-25","o":14.25,"h":14.25,"l":13.5,"c":13.95,"v":10052200},{"d":"2002-07-26","o":14,"h":14.2,"l":13.8,"c":14.2,"v":5647000},{"d":"2002-07-29","o":14.5,"h":14.95,"l":14.48,"c":14.94,"v":4422200},{"d":"2002-07-30","o":14.71,"h":15.39,"l":14.18,"c":15.07,"v":5207400},{"d":"2002-07-31","o":15.1,"h":15.73,"l":14.91,"c":15.7,"v":5263200},{"d":"2002-08-01","o":15.43,"h":15.43,"l":14.96,"c":15.01,"v":3981600},{"d":"2002-08-02","o":15.02,"h":15.4,"l":14.78,"c":14.92,"v":4943400},{"d":"2002-08-05","o":14.98,"h":14.98,"l":14.55,"c":14.65,"v":4203400},{"d":"2002-08-06","o":14.8,"h":15.2,"l":14.8,"c":15.1,"v":3160600},{"d":"2002-08-07","o":15.25,"h":15.3,"l":14.82,"c":15.19,"v":3094400},{"d":"2002-08-08","o":15.1,"h":15.98,"l":15.09,"c":15.8,"v":3393200},{"d":"2002-08-09","o":15.5,"h":16.15,"l":15.4,"c":16,"v":3432000},{"d":"2002-08-12","o":15.7,"h":15.7,"l":15.44,"c":15.57,"v":3812000},{"d":"2002-08-13","o":15.45,"h":15.5,"l":15.07,"c":15.1,"v":3881800},{"d":"2002-08-14","o":15.12,"h":15.75,"l":14.98,"c":15.75,"v":3462000},{"d":"2002-08-15","o":15.6,"h":15.74,"l":15.21,"c":15.49,"v":5223000},{"d":"2002-08-16","o":15.12,"h":15.42,"l":15.02,"c":15.3,"v":3225200},{"d":"2002-08-19","o":15.06,"h":15.73,"l":15.06,"c":15.61,"v":3189600},{"d":"2002-08-20","o":15.55,"h":15.69,"l":15.23,"c":15.55,"v":2588400},{"d":"2002-08-21","o":15.59,"h":15.73,"l":15.29,"c":15.37,"v":2664400},{"d":"2002-08-22","o":15.07,"h":15.72,"l":15.07,"c":15.67,"v":4482000},{"d":"2002-08-23","o":15.61,"h":15.62,"l":15.38,"c":15.45,"v":1832800},{"d":"2002-08-26","o":15.51,"h":15.62,"l":15.26,"c":15.5,"v":1975800},{"d":"2002-08-27","o":15.5,"h":15.57,"l":15.01,"c":15.28,"v":2288600},{"d":"2002-08-28","o":15.12,"h":15.2,"l":14.82,"c":15.01,"v":2630800},{"d":"2002-08-29","o":14.76,"h":15.25,"l":14.56,"c":15.12,"v":2586200},{"d":"2002-08-30","o":15.07,"h":15.55,"l":15.05,"c":15.31,"v":3646000},{"d":"2002-09-03","o":15,"h":15.06,"l":14.62,"c":14.65,"v":2609600},{"d":"2002-09-04","o":14.65,"h":14.7,"l":14.4,"c":14.62,"v":4111800},{"d":"2002-09-05","o":14.45,"h":14.8,"l":14.3,"c":14.74,"v":2913800},{"d":"2002-09-06","o":14.8,"h":14.93,"l":14.65,"c":14.73,"v":2132800},{"d":"2002-09-09","o":14.72,"h":15.07,"l":14.55,"c":14.98,"v":2054400},{"d":"2002-09-10","o":15.02,"h":15.14,"l":14.79,"c":15.1,"v":2396800},{"d":"2002-09-11","o":15.25,"h":15.3,"l":15.06,"c":15.06,"v":1750400},{"d":"2002-09-12","o":15.05,"h":15.1,"l":14.8,"c":14.84,"v":2075000},{"d":"2002-09-13","o":14.84,"h":15.1,"l":14.8,"c":15.05,"v":2550400},{"d":"2002-09-16","o":15,"h":15.22,"l":14.9,"c":15.16,"v":1825000},{"d":"2002-09-17","o":15.38,"h":15.39,"l":14.89,"c":14.95,"v":2593400},{"d":"2002-09-18","o":14.77,"h":15.09,"l":14.73,"c":14.98,"v":2751200},{"d":"2002-09-19","o":14.8,"h":14.93,"l":14.76,"c":14.8,"v":2769800},{"d":"2002-09-20","o":14.8,"h":14.97,"l":14.75,"c":14.81,"v":6483400},{"d":"2002-09-23","o":14.68,"h":14.9,"l":14.55,"c":14.8,"v":2802200},{"d":"2002-09-24","o":14.75,"h":14.77,"l":14.14,"c":14.14,"v":5219400},{"d":"2002-09-25","o":14.34,"h":14.62,"l":14.23,"c":14.46,"v":3915400},{"d":"2002-09-26","o":14.7,"h":15.25,"l":14.64,"c":15.25,"v":3748000},{"d":"2002-09-27","o":15.25,"h":15.44,"l":15.15,"c":15.22,"v":4458200},{"d":"2002-09-30","o":15.15,"h":15.49,"l":14.76,"c":15.35,"v":4948800},{"d":"2002-10-01","o":15.32,"h":16.12,"l":15.23,"c":16.11,"v":4989600},{"d":"2002-10-02","o":15.95,"h":16.25,"l":15.91,"c":16.03,"v":5854400},{"d":"2002-10-03","o":15.9,"h":16.39,"l":15.55,"c":15.65,"v":8827600},{"d":"2002-10-04","o":15.94,"h":15.98,"l":15.27,"c":15.56,"v":5091000},{"d":"2002-10-07","o":15.9,"h":15.94,"l":14.82,"c":14.83,"v":5625200},{"d":"2002-10-08","o":14.85,"h":15.39,"l":14.84,"c":15.2,"v":6237000},{"d":"2002-10-09","o":15.1,"h":15.16,"l":14.4,"c":14.51,"v":4126600},{"d":"2002-10-10","o":14.6,"h":15.2,"l":14.46,"c":15.05,"v":4014200},{"d":"2002-10-11","o":15.15,"h":15.8,"l":15.15,"c":15.69,"v":3151800},{"d":"2002-10-14","o":15.69,"h":16.08,"l":15.6,"c":16.04,"v":3169200},{"d":"2002-10-15","o":16.23,"h":16.73,"l":16.23,"c":16.58,"v":5667800},{"d":"2002-10-16","o":16.08,"h":16.2,"l":15.85,"c":16.02,"v":6584200},{"d":"2002-10-17","o":16.34,"h":16.44,"l":15.84,"c":16.25,"v":5771600},{"d":"2002-10-18","o":15.93,"h":16.37,"l":15.87,"c":16.06,"v":3251800},{"d":"2002-10-21","o":15.82,"h":16.24,"l":15.72,"c":16.19,"v":3458600},{"d":"2002-10-22","o":16.12,"h":16.12,"l":15.6,"c":15.8,"v":4104400},{"d":"2002-10-23","o":16,"h":16.3,"l":15.66,"c":16.19,"v":6359200},{"d":"2002-10-24","o":16.11,"h":16.14,"l":15.82,"c":15.97,"v":3155400},{"d":"2002-10-25","o":15.98,"h":15.98,"l":15,"c":15.85,"v":4970600},{"d":"2002-10-28","o":15.75,"h":15.85,"l":15.28,"c":15.57,"v":3737400},{"d":"2002-10-29","o":15.57,"h":15.58,"l":15,"c":15.4,"v":3695400},{"d":"2002-10-30","o":15.4,"h":15.6,"l":15.2,"c":15.39,"v":3399400},{"d":"2002-10-31","o":15.4,"h":15.52,"l":15.14,"c":15.22,"v":3445600},{"d":"2002-11-01","o":15.32,"h":15.68,"l":15.13,"c":15.64,"v":2836000},{"d":"2002-11-04","o":15.77,"h":16.23,"l":15.75,"c":15.86,"v":2671400},{"d":"2002-11-05","o":15.86,"h":16,"l":15.71,"c":15.88,"v":2605400},{"d":"2002-11-06","o":15.88,"h":15.95,"l":15.55,"c":15.9,"v":2567600},{"d":"2002-11-07","o":15.8,"h":15.9,"l":15.26,"c":15.35,"v":2297000},{"d":"2002-11-08","o":15.27,"h":15.65,"l":15.2,"c":15.33,"v":1646000},{"d":"2002-11-11","o":15.33,"h":15.45,"l":15.2,"c":15.3,"v":1923800},{"d":"2002-11-12","o":15.59,"h":16.01,"l":15.52,"c":15.9,"v":3789800},{"d":"2002-11-13","o":15.9,"h":16.25,"l":15.81,"c":16.08,"v":3346200},{"d":"2002-11-14","o":16.2,"h":16.25,"l":15.93,"c":16.23,"v":2369200},{"d":"2002-11-15","o":15.93,"h":16.2,"l":15.77,"c":16.17,"v":2544200},{"d":"2002-11-18","o":16.25,"h":16.25,"l":15.56,"c":15.79,"v":3601400},{"d":"2002-11-19","o":15.84,"h":16.05,"l":15.74,"c":15.97,"v":1602400},{"d":"2002-11-20","o":15.93,"h":16.2,"l":15.75,"c":16.19,"v":2265600},{"d":"2002-11-21","o":16.1,"h":16.41,"l":15.85,"c":15.85,"v":7116200},{"d":"2002-11-22","o":15.82,"h":16.12,"l":15.75,"c":15.86,"v":2665400},{"d":"2002-11-25","o":15.81,"h":15.89,"l":15.31,"c":15.47,"v":3246000},{"d":"2002-11-26","o":15.27,"h":15.34,"l":15.1,"c":15.19,"v":2815000},{"d":"2002-11-27","o":15.32,"h":15.82,"l":15.23,"c":15.81,"v":2145000},{"d":"2002-11-29","o":15.57,"h":15.64,"l":15.39,"c":15.43,"v":1701200},{"d":"2002-12-02","o":15.52,"h":15.62,"l":15.01,"c":15.38,"v":5822600},{"d":"2002-12-03","o":15.32,"h":15.38,"l":14.81,"c":15.03,"v":5267800},{"d":"2002-12-04","o":14.98,"h":15.3,"l":14.95,"c":15.1,"v":2557600},{"d":"2002-12-05","o":15.15,"h":15.15,"l":14.65,"c":14.85,"v":3688600},{"d":"2002-12-06","o":14.85,"h":15.19,"l":14.76,"c":15.07,"v":2052800},{"d":"2002-12-09","o":15.07,"h":15.24,"l":14.83,"c":14.84,"v":2044800},{"d":"2002-12-10","o":14.85,"h":15.05,"l":14.8,"c":15.03,"v":3140600},{"d":"2002-12-11","o":15.01,"h":15.07,"l":14.85,"c":14.95,"v":2760800},{"d":"2002-12-12","o":14.82,"h":14.98,"l":14.65,"c":14.74,"v":2145800},{"d":"2002-12-13","o":14.74,"h":14.8,"l":14.39,"c":14.6,"v":3436000},{"d":"2002-12-16","o":14.6,"h":14.84,"l":14.51,"c":14.83,"v":2831400},{"d":"2002-12-17","o":14.63,"h":14.86,"l":14.6,"c":14.71,"v":1911200},{"d":"2002-12-18","o":14.63,"h":14.75,"l":14.4,"c":14.75,"v":2652200},{"d":"2002-12-19","o":14.6,"h":14.75,"l":14.4,"c":14.52,"v":2470800},{"d":"2002-12-20","o":14.6,"h":14.65,"l":14.44,"c":14.6,"v":3485000},{"d":"2002-12-23","o":14.7,"h":15.12,"l":14.7,"c":15.1,"v":3567800},{"d":"2002-12-24","o":15,"h":15.1,"l":14.98,"c":15.06,"v":1055600},{"d":"2002-12-26","o":15.07,"h":15.52,"l":15.05,"c":15.15,"v":2537400},{"d":"2002-12-27","o":15.2,"h":15.25,"l":14.88,"c":14.9,"v":1975000},{"d":"2002-12-30","o":14.95,"h":15.23,"l":14.93,"c":15.12,"v":2612600},{"d":"2002-12-31","o":15.12,"h":15.2,"l":14.95,"c":15.06,"v":2538200},{"d":"2003-01-02","o":15.26,"h":16.05,"l":15.2,"c":15.8,"v":4597800},{"d":"2003-01-03","o":15.75,"h":15.85,"l":15.57,"c":15.8,"v":1583000},{"d":"2003-01-06","o":15.9,"h":16.04,"l":15.8,"c":16,"v":3122400},{"d":"2003-01-07","o":15.82,"h":16,"l":15.77,"c":15.86,"v":2172200},{"d":"2003-01-08","o":15.86,"h":15.98,"l":15.82,"c":15.9,"v":2006600},{"d":"2003-01-09","o":15.9,"h":16.2,"l":15.81,"c":16.1,"v":3041200},{"d":"2003-01-10","o":16.1,"h":16.1,"l":15.73,"c":15.9,"v":2412400},{"d":"2003-01-13","o":15.98,"h":16.07,"l":15.8,"c":15.9,"v":2019200},{"d":"2003-01-14","o":15.93,"h":16.22,"l":15.87,"c":15.98,"v":2856600},{"d":"2003-01-15","o":15.98,"h":16.16,"l":15.89,"c":16.02,"v":3246800},{"d":"2003-01-16","o":16,"h":16.2,"l":15.93,"c":16.02,"v":2028000},{"d":"2003-01-17","o":16.02,"h":16.1,"l":15.9,"c":16.05,"v":1875800},{"d":"2003-01-21","o":15.87,"h":16.17,"l":15.68,"c":15.73,"v":2469400},{"d":"2003-01-22","o":15.73,"h":15.9,"l":15.62,"c":15.75,"v":2518600},{"d":"2003-01-23","o":15.78,"h":16.15,"l":15.73,"c":16.1,"v":2611800},{"d":"2003-01-24","o":16.05,"h":16.06,"l":15.55,"c":15.57,"v":2857400},{"d":"2003-01-27","o":15.55,"h":15.76,"l":15.41,"c":15.56,"v":2493600},{"d":"2003-01-28","o":15.69,"h":15.7,"l":15.31,"c":15.6,"v":2332000},{"d":"2003-01-29","o":15.31,"h":15.6,"l":15.18,"c":15.52,"v":2622600},{"d":"2003-01-30","o":15.65,"h":16,"l":15.51,"c":15.64,"v":3219200},{"d":"2003-01-31","o":15.55,"h":16.25,"l":15.53,"c":16.19,"v":6814600},{"d":"2003-02-03","o":16.2,"h":16.2,"l":15.75,"c":15.84,"v":3379400},{"d":"2003-02-04","o":15.85,"h":15.85,"l":15.38,"c":15.48,"v":3166000},{"d":"2003-02-05","o":15.52,"h":15.7,"l":15.35,"c":15.55,"v":3613000},{"d":"2003-02-06","o":15.43,"h":15.65,"l":15.31,"c":15.48,"v":3111800},{"d":"2003-02-07","o":15.75,"h":15.82,"l":15.4,"c":15.48,"v":1933200},{"d":"2003-02-10","o":15.48,"h":15.69,"l":15.32,"c":15.69,"v":3588400},{"d":"2003-02-11","o":15.71,"h":15.88,"l":15.59,"c":15.69,"v":3419200},{"d":"2003-02-12","o":15.69,"h":15.94,"l":15.38,"c":15.44,"v":3282200},{"d":"2003-02-13","o":15.44,"h":15.55,"l":15.22,"c":15.33,"v":2618200},{"d":"2003-02-14","o":15.35,"h":15.74,"l":15.32,"c":15.74,"v":2984000},{"d":"2003-02-18","o":15.74,"h":15.87,"l":15.68,"c":15.8,"v":1800200},{"d":"2003-02-19","o":15.68,"h":15.78,"l":15.62,"c":15.75,"v":2930200},{"d":"2003-02-20","o":15.75,"h":15.77,"l":15.39,"c":15.45,"v":3763600},{"d":"2003-02-21","o":15.66,"h":15.76,"l":15.4,"c":15.66,"v":2707200},{"d":"2003-02-24","o":15.59,"h":15.64,"l":15.34,"c":15.42,"v":2148000},{"d":"2003-02-25","o":15.4,"h":15.52,"l":15.13,"c":15.5,"v":2108800},{"d":"2003-02-26","o":15.41,"h":15.41,"l":15.23,"c":15.27,"v":2993600},{"d":"2003-02-27","o":15.2,"h":15.45,"l":15.19,"c":15.35,"v":3834200},{"d":"2003-02-28","o":15.45,"h":15.77,"l":15.44,"c":15.62,"v":4428600},{"d":"2003-03-03","o":15.85,"h":15.9,"l":15.45,"c":15.5,"v":2154000},{"d":"2003-03-04","o":15.6,"h":15.62,"l":15.38,"c":15.38,"v":3103600},{"d":"2003-03-05","o":15.4,"h":15.74,"l":15.35,"c":15.74,"v":3003400},{"d":"2003-03-06","o":15.55,"h":15.68,"l":15.39,"c":15.45,"v":1964000},{"d":"2003-03-07","o":15.38,"h":15.88,"l":15.36,"c":15.8,"v":3038000},{"d":"2003-03-10","o":15.74,"h":15.74,"l":15.24,"c":15.29,"v":3191800},{"d":"2003-03-11","o":15.45,"h":15.5,"l":15.09,"c":15.09,"v":2964600},{"d":"2003-03-12","o":15.09,"h":15.15,"l":14.78,"c":15.04,"v":4456000},{"d":"2003-03-13","o":15.25,"h":15.62,"l":15.1,"c":15.62,"v":3333000},{"d":"2003-03-14","o":15.64,"h":16.08,"l":15.64,"c":15.75,"v":5108600},{"d":"2003-03-17","o":15.76,"h":16.5,"l":15.7,"c":16.5,"v":4415600},{"d":"2003-03-18","o":16.5,"h":16.69,"l":16.32,"c":16.44,"v":4016000},{"d":"2003-03-19","o":16.49,"h":16.75,"l":16.35,"c":16.75,"v":2775200},{"d":"2003-03-20","o":16.52,"h":16.56,"l":16.32,"c":16.49,"v":3916000},{"d":"2003-03-21","o":16.59,"h":16.75,"l":16.33,"c":16.68,"v":5282200},{"d":"2003-03-24","o":16.68,"h":16.68,"l":15.9,"c":16.05,"v":2771800},{"d":"2003-03-25","o":16.17,"h":16.47,"l":15.99,"c":16.35,"v":3377800},{"d":"2003-03-26","o":16.35,"h":16.36,"l":15.91,"c":16.03,"v":3634600},{"d":"2003-03-27","o":15.77,"h":15.99,"l":15.73,"c":15.91,"v":3756000},{"d":"2003-03-28","o":15.66,"h":16.08,"l":15.43,"c":16.01,"v":2616400},{"d":"2003-03-31","o":15.88,"h":16.09,"l":15.74,"c":16.02,"v":3211600},{"d":"2003-04-01","o":16.04,"h":16.31,"l":15.88,"c":16.24,"v":3880000},{"d":"2003-04-02","o":16.4,"h":16.55,"l":16.34,"c":16.5,"v":2947600},{"d":"2003-04-03","o":16.53,"h":16.74,"l":16.35,"c":16.5,"v":3075000},{"d":"2003-04-04","o":16.72,"h":16.74,"l":16.5,"c":16.64,"v":2819600},{"d":"2003-04-07","o":16.94,"h":17.25,"l":16.85,"c":16.88,"v":4017200},{"d":"2003-04-08","o":16.85,"h":17,"l":16.62,"c":16.99,"v":3124200},{"d":"2003-04-09","o":16.99,"h":17.14,"l":16.52,"c":16.61,"v":3808600},{"d":"2003-04-10","o":16.92,"h":17.12,"l":16.7,"c":17.1,"v":4081400},{"d":"2003-04-11","o":17.12,"h":17.19,"l":16.83,"c":16.9,"v":3062000},{"d":"2003-04-14","o":16.77,"h":17.22,"l":16.75,"c":17.12,"v":4096000},{"d":"2003-04-15","o":17.12,"h":17.66,"l":17.12,"c":17.64,"v":5423200},{"d":"2003-04-16","o":17.65,"h":17.78,"l":17.22,"c":17.33,"v":3281400},{"d":"2003-04-17","o":17.32,"h":17.5,"l":17.17,"c":17.4,"v":2345000},{"d":"2003-04-21","o":17.45,"h":17.49,"l":17.15,"c":17.33,"v":2079200},{"d":"2003-04-22","o":17.2,"h":17.58,"l":17.1,"c":17.54,"v":3402800},{"d":"2003-04-23","o":17.45,"h":17.49,"l":17.25,"c":17.48,"v":3548800},{"d":"2003-04-24","o":15.5,"h":16.17,"l":14,"c":15.47,"v":33333000},{"d":"2003-04-25","o":15.39,"h":15.75,"l":15.39,"c":15.51,"v":6095400},{"d":"2003-04-28","o":15.53,"h":15.88,"l":15.51,"c":15.82,"v":5129000},{"d":"2003-04-29","o":15.83,"h":16.08,"l":15.82,"c":15.95,"v":5969000},{"d":"2003-04-30","o":15.95,"h":16.49,"l":15.93,"c":16.35,"v":6438200},{"d":"2003-05-01","o":16.37,"h":16.42,"l":16.08,"c":16.25,"v":3977200},{"d":"2003-05-02","o":16.25,"h":16.57,"l":16.06,"c":16.5,"v":4539600},{"d":"2003-05-05","o":16.67,"h":16.7,"l":16.22,"c":16.44,"v":3733800},{"d":"2003-05-06","o":16.49,"h":16.8,"l":16.42,"c":16.58,"v":4307600},{"d":"2003-05-07","o":16.33,"h":16.46,"l":16.17,"c":16.3,"v":3169400},{"d":"2003-05-08","o":16.27,"h":16.31,"l":16.05,"c":16.13,"v":2905400},{"d":"2003-05-09","o":16.25,"h":16.49,"l":16.16,"c":16.33,"v":2538600},{"d":"2003-05-12","o":16.21,"h":16.67,"l":16.17,"c":16.64,"v":3841600},{"d":"2003-05-13","o":16.35,"h":16.52,"l":16.28,"c":16.4,"v":2973600},{"d":"2003-05-14","o":16.5,"h":16.52,"l":16.3,"c":16.43,"v":3519400},{"d":"2003-05-15","o":16.4,"h":16.53,"l":16.26,"c":16.51,"v":2632600},{"d":"2003-05-16","o":16.49,"h":16.58,"l":16.25,"c":16.52,"v":3308600},{"d":"2003-05-19","o":16.1,"h":16.25,"l":16,"c":16.06,"v":3367200},{"d":"2003-05-20","o":16.06,"h":16.1,"l":15.8,"c":15.95,"v":4315600},{"d":"2003-05-21","o":15.91,"h":16.11,"l":15.75,"c":16.06,"v":3946400},{"d":"2003-05-22","o":16.1,"h":16.26,"l":15.94,"c":16.19,"v":3770800},{"d":"2003-05-23","o":16.25,"h":16.33,"l":16.08,"c":16.33,"v":2583600},{"d":"2003-05-27","o":16.33,"h":16.42,"l":16.12,"c":16.4,"v":3993200},{"d":"2003-05-28","o":16.41,"h":16.51,"l":16.25,"c":16.44,"v":2620800},{"d":"2003-05-29","o":16.5,"h":16.52,"l":16.12,"c":16.23,"v":3337000},{"d":"2003-05-30","o":16.27,"h":16.51,"l":16.2,"c":16.45,"v":3652600},{"d":"2003-06-02","o":16.5,"h":16.55,"l":16.3,"c":16.32,"v":2883600},{"d":"2003-06-03","o":16.4,"h":16.45,"l":15.81,"c":16.07,"v":5639400},{"d":"2003-06-04","o":16.1,"h":16.25,"l":16.07,"c":16.25,"v":3161400},{"d":"2003-06-05","o":16.25,"h":16.25,"l":16.01,"c":16.17,"v":2536600},{"d":"2003-06-06","o":16,"h":16.2,"l":15.89,"c":16.02,"v":4825200},{"d":"2003-06-09","o":15.9,"h":15.93,"l":15.65,"c":15.71,"v":3333800},{"d":"2003-06-10","o":15.84,"h":15.88,"l":15.38,"c":15.62,"v":4952600},{"d":"2003-06-11","o":15.64,"h":15.94,"l":15.6,"c":15.94,"v":2898000},{"d":"2003-06-12","o":15.98,"h":16.08,"l":15.26,"c":15.44,"v":5794000},{"d":"2003-06-13","o":15.44,"h":15.55,"l":15.31,"c":15.5,"v":4985800},{"d":"2003-06-16","o":15.55,"h":15.66,"l":15.38,"c":15.48,"v":5471800},{"d":"2003-06-17","o":15.6,"h":15.61,"l":15.33,"c":15.43,"v":6005000},{"d":"2003-06-18","o":15.45,"h":15.8,"l":15.43,"c":15.73,"v":3804800},{"d":"2003-06-19","o":15.73,"h":15.74,"l":15.59,"c":15.65,"v":5482000},{"d":"2003-06-20","o":15.82,"h":15.91,"l":15.73,"c":15.82,"v":5543400},{"d":"2003-06-23","o":15.82,"h":15.84,"l":15.63,"c":15.75,"v":4047800},{"d":"2003-06-24","o":15.76,"h":15.99,"l":15.76,"c":15.85,"v":4107600},{"d":"2003-06-25","o":15.9,"h":15.98,"l":15.6,"c":15.6,"v":3658200},{"d":"2003-06-26","o":15.6,"h":15.73,"l":15.49,"c":15.56,"v":5486200},{"d":"2003-06-27","o":15.57,"h":15.64,"l":15.34,"c":15.39,"v":2882600},{"d":"2003-06-30","o":15.6,"h":15.63,"l":15.33,"c":15.38,"v":3893600},{"d":"2003-07-01","o":15.3,"h":15.56,"l":15.27,"c":15.4,"v":6449600},{"d":"2003-07-02","o":15.44,"h":15.74,"l":15.37,"c":15.5,"v":9104200},{"d":"2003-07-03","o":15.4,"h":15.65,"l":15.34,"c":15.59,"v":2941200},{"d":"2003-07-07","o":15.74,"h":15.93,"l":15.64,"c":15.91,"v":6033400},{"d":"2003-07-08","o":15.79,"h":15.93,"l":15.73,"c":15.82,"v":6626400},{"d":"2003-07-09","o":15.82,"h":15.96,"l":15.62,"c":15.87,"v":4408600},{"d":"2003-07-10","o":15.76,"h":15.95,"l":15.65,"c":15.85,"v":4586200},{"d":"2003-07-11","o":15.91,"h":15.99,"l":15.76,"c":15.86,"v":3676200},{"d":"2003-07-14","o":15.98,"h":16.15,"l":15.86,"c":16.01,"v":7202800},{"d":"2003-07-15","o":16.17,"h":16.17,"l":15.87,"c":16.05,"v":4005800},{"d":"2003-07-16","o":16.11,"h":16.23,"l":15.85,"c":16,"v":5806600},{"d":"2003-07-17","o":16,"h":16.06,"l":15.87,"c":15.92,"v":3496000},{"d":"2003-07-18","o":15.95,"h":16.01,"l":15.84,"c":15.98,"v":3153600},{"d":"2003-07-21","o":15.98,"h":15.99,"l":15.57,"c":15.75,"v":3670800},{"d":"2003-07-22","o":15.88,"h":15.97,"l":15.64,"c":15.69,"v":4848000},{"d":"2003-07-23","o":15.73,"h":15.73,"l":15.47,"c":15.49,"v":5634200},{"d":"2003-07-24","o":15.14,"h":15.55,"l":14.95,"c":15.48,"v":17691000},{"d":"2003-07-25","o":15.6,"h":16.02,"l":15.56,"c":15.95,"v":6504400},{"d":"2003-07-28","o":16,"h":16.23,"l":15.88,"c":16.02,"v":4611200},{"d":"2003-07-29","o":16.12,"h":16.12,"l":15.85,"c":15.98,"v":5142400},{"d":"2003-07-30","o":15.95,"h":15.95,"l":15.68,"c":15.77,"v":5659800},{"d":"2003-07-31","o":16,"h":16.16,"l":15.8,"c":16.04,"v":5417600},{"d":"2003-08-01","o":15.89,"h":16,"l":15.74,"c":15.77,"v":3256200},{"d":"2003-08-04","o":15.75,"h":15.8,"l":15.49,"c":15.76,"v":2971000},{"d":"2003-08-05","o":15.73,"h":15.91,"l":15.6,"c":15.78,"v":4225800},{"d":"2003-08-06","o":15.88,"h":15.89,"l":15.66,"c":15.74,"v":4078400},{"d":"2003-08-07","o":15.76,"h":16.06,"l":15.62,"c":15.99,"v":5148200},{"d":"2003-08-08","o":16,"h":16.16,"l":15.9,"c":16.15,"v":4670600},{"d":"2003-08-11","o":16.05,"h":16.07,"l":15.6,"c":15.69,"v":5690600},{"d":"2003-08-12","o":15.78,"h":16.01,"l":15.69,"c":16.01,"v":4814200},{"d":"2003-08-13","o":16.09,"h":16.13,"l":15.86,"c":15.93,"v":3562200},{"d":"2003-08-14","o":15.91,"h":16.19,"l":15.84,"c":16.17,"v":3101400},{"d":"2003-08-15","o":16.15,"h":16.19,"l":16,"c":16.17,"v":1917000},{"d":"2003-08-18","o":16.09,"h":16.24,"l":16,"c":16.21,"v":1638400},{"d":"2003-08-19","o":16.25,"h":16.28,"l":16.12,"c":16.21,"v":1965800},{"d":"2003-08-20","o":16.15,"h":16.27,"l":16.05,"c":16.23,"v":2302000},{"d":"2003-08-21","o":16.35,"h":16.37,"l":16.1,"c":16.23,"v":3620800},{"d":"2003-08-22","o":16.36,"h":16.36,"l":16.02,"c":16.06,"v":2247600},{"d":"2003-08-25","o":16,"h":16.17,"l":15.95,"c":16.11,"v":2593800},{"d":"2003-08-26","o":15.98,"h":16.22,"l":15.94,"c":16.17,"v":2401200},{"d":"2003-08-27","o":16.13,"h":16.17,"l":15.91,"c":15.98,"v":2843800},{"d":"2003-08-28","o":16.02,"h":16.03,"l":15.75,"c":15.89,"v":3208600},{"d":"2003-08-29","o":15.89,"h":16.02,"l":15.75,"c":16,"v":3408600},{"d":"2003-09-02","o":16.08,"h":16.11,"l":15.81,"c":15.98,"v":3247000},{"d":"2003-09-03","o":15.9,"h":16.1,"l":15.84,"c":16.07,"v":2624400},{"d":"2003-09-04","o":16.12,"h":16.12,"l":15.72,"c":15.74,"v":5410000},{"d":"2003-09-05","o":15.75,"h":15.99,"l":15.75,"c":15.99,"v":3519400},{"d":"2003-09-08","o":15.9,"h":16.08,"l":15.85,"c":16.01,"v":2916000},{"d":"2003-09-09","o":16,"h":16.17,"l":16,"c":16.1,"v":3229400},{"d":"2003-09-10","o":16.05,"h":16.23,"l":15.9,"c":15.93,"v":3253400},{"d":"2003-09-11","o":15.99,"h":16.02,"l":15.83,"c":15.83,"v":2812400},{"d":"2003-09-12","o":15.9,"h":16,"l":15.77,"c":15.9,"v":1758200},{"d":"2003-09-15","o":15.75,"h":15.82,"l":15.65,"c":15.72,"v":2872200},{"d":"2003-09-16","o":15.6,"h":15.7,"l":15.41,"c":15.54,"v":7161600},{"d":"2003-09-17","o":15.54,"h":15.54,"l":15.02,"c":15.05,"v":10777200},{"d":"2003-09-18","o":15.12,"h":15.27,"l":15.07,"c":15.15,"v":6585200},{"d":"2003-09-19","o":15.09,"h":15.19,"l":14.91,"c":15.16,"v":6106200},{"d":"2003-09-22","o":15.25,"h":15.74,"l":15.15,"c":15.71,"v":6408000},{"d":"2003-09-23","o":15.76,"h":15.86,"l":15.55,"c":15.82,"v":3737400},{"d":"2003-09-24","o":15.73,"h":15.86,"l":15.59,"c":15.66,"v":3888200},{"d":"2003-09-25","o":15.62,"h":15.64,"l":15.38,"c":15.41,"v":2912800},{"d":"2003-09-26","o":15.3,"h":15.4,"l":15.1,"c":15.28,"v":3688400},{"d":"2003-09-29","o":15.25,"h":15.8,"l":15.03,"c":15.76,"v":5484200},{"d":"2003-09-30","o":15.98,"h":16.23,"l":15.93,"c":16.15,"v":10100800},{"d":"2003-10-01","o":16.15,"h":16.74,"l":16.07,"c":16.68,"v":8351800},{"d":"2003-10-02","o":16.68,"h":16.76,"l":16.36,"c":16.58,"v":4162800},{"d":"2003-10-03","o":16.75,"h":16.85,"l":16.51,"c":16.71,"v":4429400},{"d":"2003-10-06","o":16.71,"h":16.72,"l":16.47,"c":16.6,"v":2478400},{"d":"2003-10-07","o":16.6,"h":16.61,"l":16.35,"c":16.6,"v":3229000},{"d":"2003-10-08","o":16.56,"h":16.67,"l":16.51,"c":16.67,"v":2531600},{"d":"2003-10-09","o":16.67,"h":16.75,"l":16.55,"c":16.64,"v":2959400},{"d":"2003-10-10","o":16.61,"h":16.91,"l":16.58,"c":16.79,"v":3569400},{"d":"2003-10-13","o":17.2,"h":17.38,"l":17.2,"c":17.27,"v":5223600},{"d":"2003-10-14","o":17.32,"h":17.65,"l":17.26,"c":17.62,"v":4990000},{"d":"2003-10-15","o":17.62,"h":17.88,"l":17.52,"c":17.69,"v":7830400},{"d":"2003-10-16","o":17.59,"h":17.83,"l":17.59,"c":17.77,"v":4158400},{"d":"2003-10-17","o":17.85,"h":17.85,"l":17.51,"c":17.76,"v":4392400},{"d":"2003-10-20","o":17.65,"h":17.73,"l":17.55,"c":17.68,"v":2515600},{"d":"2003-10-21","o":17.68,"h":17.85,"l":17.52,"c":17.79,"v":3333400},{"d":"2003-10-22","o":17.79,"h":17.79,"l":17.39,"c":17.61,"v":1964600},{"d":"2003-10-23","o":17.61,"h":17.73,"l":17.4,"c":17.68,"v":3784400},{"d":"2003-10-24","o":17.52,"h":17.7,"l":17.5,"c":17.7,"v":3235000},{"d":"2003-10-27","o":17.71,"h":17.98,"l":17.67,"c":17.94,"v":3540800},{"d":"2003-10-28","o":17.99,"h":18.18,"l":17.84,"c":18.08,"v":4156400},{"d":"2003-10-29","o":18.09,"h":18.2,"l":18.01,"c":18.17,"v":3232000},{"d":"2003-10-30","o":18.17,"h":18.27,"l":18.1,"c":18.19,"v":2687800},{"d":"2003-10-31","o":18.25,"h":18.26,"l":18.06,"c":18.24,"v":4812000},{"d":"2003-11-03","o":18.21,"h":18.45,"l":18.21,"c":18.33,"v":2696800},{"d":"2003-11-04","o":18.3,"h":18.31,"l":18.14,"c":18.25,"v":2313000},{"d":"2003-11-05","o":18.17,"h":18.23,"l":17.63,"c":17.75,"v":5407800},{"d":"2003-11-06","o":17.8,"h":17.9,"l":17.6,"c":17.77,"v":2636800},{"d":"2003-11-07","o":17.77,"h":17.85,"l":17.55,"c":17.56,"v":2135200},{"d":"2003-11-10","o":17.47,"h":17.75,"l":17.47,"c":17.73,"v":3524000},{"d":"2003-11-11","o":17.75,"h":17.81,"l":17.52,"c":17.8,"v":1964000},{"d":"2003-11-12","o":17.83,"h":17.99,"l":17.7,"c":17.92,"v":2369800},{"d":"2003-11-13","o":17.92,"h":18.08,"l":17.83,"c":18.06,"v":2575400},{"d":"2003-11-14","o":18.1,"h":18.11,"l":17.94,"c":18.05,"v":3211800},{"d":"2003-11-17","o":17.88,"h":17.94,"l":17.75,"c":17.91,"v":2231000},{"d":"2003-11-18","o":17.89,"h":17.95,"l":17.75,"c":17.8,"v":2095800},{"d":"2003-11-19","o":17.85,"h":17.85,"l":17.61,"c":17.76,"v":2836800},{"d":"2003-11-20","o":17.74,"h":17.8,"l":17.5,"c":17.5,"v":7922000},{"d":"2003-11-21","o":17.57,"h":17.61,"l":17.5,"c":17.58,"v":2183200},{"d":"2003-11-24","o":17.67,"h":17.84,"l":17.6,"c":17.81,"v":2872600},{"d":"2003-11-25","o":17.7,"h":17.75,"l":17.51,"c":17.59,"v":3337000},{"d":"2003-11-26","o":17.71,"h":17.89,"l":17.62,"c":17.85,"v":1778000},{"d":"2003-11-28","o":17.74,"h":17.99,"l":17.74,"c":17.99,"v":922600},{"d":"2003-12-01","o":18.04,"h":18.34,"l":18,"c":18.24,"v":3292400},{"d":"2003-12-02","o":18.19,"h":18.23,"l":17.77,"c":17.83,"v":3349200},{"d":"2003-12-03","o":18,"h":18.08,"l":17.77,"c":17.86,"v":2050800},{"d":"2003-12-04","o":17.91,"h":18.04,"l":17.85,"c":18,"v":1498200},{"d":"2003-12-05","o":18.01,"h":18.05,"l":17.67,"c":17.74,"v":2025600},{"d":"2003-12-08","o":17.75,"h":17.94,"l":17.75,"c":17.93,"v":1364600},{"d":"2003-12-09","o":17.88,"h":17.9,"l":17.65,"c":17.74,"v":1844400},{"d":"2003-12-10","o":17.73,"h":17.79,"l":17.61,"c":17.7,"v":2819600},{"d":"2003-12-11","o":17.65,"h":17.87,"l":17.58,"c":17.73,"v":2745200},{"d":"2003-12-12","o":17.69,"h":17.87,"l":17.62,"c":17.81,"v":2392000},{"d":"2003-12-15","o":18,"h":18.01,"l":17.6,"c":17.61,"v":2356400},{"d":"2003-12-16","o":17.61,"h":17.73,"l":17.6,"c":17.72,"v":2356600},{"d":"2003-12-17","o":17.65,"h":17.69,"l":17.22,"c":17.34,"v":5463000},{"d":"2003-12-18","o":17.4,"h":17.5,"l":17.26,"c":17.49,"v":3684000},{"d":"2003-12-19","o":17.58,"h":17.67,"l":17.47,"c":17.6,"v":3757800},{"d":"2003-12-22","o":17.6,"h":17.62,"l":17.42,"c":17.5,"v":2162000},{"d":"2003-12-23","o":17.62,"h":17.65,"l":17.51,"c":17.57,"v":1579000},{"d":"2003-12-24","o":17.5,"h":17.62,"l":17.38,"c":17.58,"v":1349200},{"d":"2003-12-26","o":17.62,"h":17.64,"l":17.46,"c":17.57,"v":424000},{"d":"2003-12-29","o":17.66,"h":17.87,"l":17.57,"c":17.87,"v":2111400},{"d":"2003-12-30","o":17.82,"h":17.98,"l":17.76,"c":17.98,"v":1624800},{"d":"2003-12-31","o":17.94,"h":18.11,"l":17.9,"c":18.09,"v":2397400},{"d":"2004-01-02","o":18.09,"h":18.24,"l":17.98,"c":18.05,"v":1587800},{"d":"2004-01-05","o":17.42,"h":17.79,"l":17.33,"c":17.48,"v":5987600},{"d":"2004-01-06","o":17.35,"h":17.62,"l":17.31,"c":17.48,"v":2695600},{"d":"2004-01-07","o":17.9,"h":17.9,"l":17.5,"c":17.7,"v":5204600},{"d":"2004-01-08","o":17.83,"h":17.85,"l":17.62,"c":17.77,"v":2811200},{"d":"2004-01-09","o":17.75,"h":17.92,"l":17.68,"c":17.88,"v":2924200},{"d":"2004-01-12","o":17.83,"h":17.94,"l":17.69,"c":17.69,"v":2427800},{"d":"2004-01-13","o":17.69,"h":17.75,"l":17.33,"c":17.58,"v":3314400},{"d":"2004-01-14","o":17.6,"h":17.73,"l":17.44,"c":17.72,"v":1555800},{"d":"2004-01-15","o":17.72,"h":17.75,"l":17.5,"c":17.54,"v":2815000},{"d":"2004-01-16","o":17.53,"h":17.54,"l":17.33,"c":17.5,"v":3010000},{"d":"2004-01-20","o":17.42,"h":17.66,"l":17.41,"c":17.66,"v":3084200},{"d":"2004-01-21","o":17.7,"h":18.22,"l":17.6,"c":18.22,"v":4038000},{"d":"2004-01-22","o":18.22,"h":18.55,"l":18.19,"c":18.41,"v":4038400},{"d":"2004-01-23","o":18.6,"h":18.6,"l":18.42,"c":18.46,"v":3834600},{"d":"2004-01-26","o":18,"h":18.34,"l":17.88,"c":18.3,"v":5919000},{"d":"2004-01-27","o":18.23,"h":18.38,"l":18.11,"c":18.3,"v":2463400},{"d":"2004-01-28","o":18.28,"h":18.5,"l":18.18,"c":18.2,"v":3072400},{"d":"2004-01-29","o":18.18,"h":18.34,"l":18.05,"c":18.3,"v":2919800},{"d":"2004-01-30","o":18.3,"h":18.64,"l":18.2,"c":18.44,"v":4609800},{"d":"2004-02-02","o":18.4,"h":19.14,"l":18.25,"c":18.91,"v":5665000},{"d":"2004-02-03","o":19.5,"h":19.89,"l":19.38,"c":19.5,"v":8882200},{"d":"2004-02-04","o":19.5,"h":19.55,"l":19.29,"c":19.48,"v":4651000},{"d":"2004-02-05","o":19.4,"h":19.78,"l":19.27,"c":19.65,"v":3946600},{"d":"2004-02-06","o":19.65,"h":19.91,"l":19.65,"c":19.88,"v":4269000},{"d":"2004-02-09","o":19.9,"h":20.1,"l":19.88,"c":20.06,"v":3582600},{"d":"2004-02-10","o":20.06,"h":20.42,"l":20,"c":20.31,"v":4500000},{"d":"2004-02-11","o":20.2,"h":20.49,"l":20.15,"c":20.35,"v":4391000},{"d":"2004-02-12","o":20.35,"h":20.45,"l":20.16,"c":20.22,"v":2503400},{"d":"2004-02-13","o":20.22,"h":20.22,"l":20.11,"c":20.13,"v":3040800},{"d":"2004-02-17","o":20.24,"h":20.75,"l":20.2,"c":20.58,"v":3767200},{"d":"2004-02-18","o":20.53,"h":20.74,"l":20.45,"c":20.56,"v":4415600},{"d":"2004-02-19","o":20.6,"h":20.75,"l":20.48,"c":20.48,"v":3134800},{"d":"2004-02-20","o":20.48,"h":20.61,"l":20.45,"c":20.57,"v":3499800},{"d":"2004-02-23","o":20.61,"h":20.7,"l":20.5,"c":20.58,"v":2466400},{"d":"2004-02-24","o":20.44,"h":20.6,"l":20.26,"c":20.39,"v":2417200},{"d":"2004-02-25","o":20.3,"h":20.38,"l":20.11,"c":20.24,"v":3007200},{"d":"2004-02-26","o":20.12,"h":20.23,"l":20.02,"c":20.11,"v":2787600},{"d":"2004-02-27","o":20.11,"h":20.33,"l":20,"c":20.31,"v":3235400},{"d":"2004-03-01","o":20.31,"h":20.54,"l":20.18,"c":20.49,"v":2316800},{"d":"2004-03-02","o":20.42,"h":20.55,"l":20.32,"c":20.4,"v":2815600},{"d":"2004-03-03","o":20.2,"h":20.35,"l":20.07,"c":20.28,"v":3262200},{"d":"2004-03-04","o":20.22,"h":20.22,"l":20.01,"c":20.13,"v":2767800},{"d":"2004-03-05","o":20.14,"h":20.16,"l":20.01,"c":20.05,"v":2336200},{"d":"2004-03-08","o":20.12,"h":20.28,"l":20.02,"c":20.16,"v":2168200},{"d":"2004-03-09","o":20.18,"h":20.24,"l":19.96,"c":20.08,"v":3741000},{"d":"2004-03-10","o":20.17,"h":20.23,"l":19.95,"c":19.97,"v":2442400},{"d":"2004-03-11","o":19.94,"h":20.05,"l":19.74,"c":19.76,"v":3485000},{"d":"2004-03-12","o":19.85,"h":19.95,"l":19.76,"c":19.93,"v":3138600},{"d":"2004-03-15","o":19.81,"h":19.84,"l":19.58,"c":19.67,"v":3589600},{"d":"2004-03-16","o":19.77,"h":19.83,"l":19.65,"c":19.8,"v":2696600},{"d":"2004-03-17","o":19.88,"h":20.03,"l":19.87,"c":19.97,"v":2705600},{"d":"2004-03-18","o":20.02,"h":20.15,"l":19.95,"c":20.12,"v":2903200},{"d":"2004-03-19","o":20.03,"h":20.13,"l":19.93,"c":19.93,"v":2609800},{"d":"2004-03-22","o":19.94,"h":19.94,"l":19.65,"c":19.86,"v":2239200},{"d":"2004-03-23","o":19.92,"h":20.16,"l":19.87,"c":19.99,"v":3126800},{"d":"2004-03-24","o":19.99,"h":20.07,"l":19.84,"c":19.9,"v":2780600},{"d":"2004-03-25","o":19.95,"h":20.05,"l":19.89,"c":20,"v":2310400},{"d":"2004-03-26","o":19.9,"h":20,"l":19.8,"c":19.8,"v":1774800},{"d":"2004-03-29","o":19.94,"h":20.05,"l":19.88,"c":20,"v":1816400},{"d":"2004-03-30","o":20.05,"h":20.35,"l":20,"c":20.17,"v":3138400},{"d":"2004-03-31","o":20.25,"h":20.25,"l":20.02,"c":20.07,"v":3162400},{"d":"2004-04-01","o":20.09,"h":20.47,"l":20.05,"c":20.44,"v":2996200},{"d":"2004-04-02","o":20.5,"h":20.73,"l":20.44,"c":20.72,"v":2881600},{"d":"2004-04-05","o":20.62,"h":21.05,"l":20.6,"c":21,"v":3951200},{"d":"2004-04-06","o":20.77,"h":21.05,"l":20.74,"c":20.83,"v":4440600},{"d":"2004-04-07","o":20.85,"h":20.99,"l":20.75,"c":20.85,"v":2317600},{"d":"2004-04-08","o":20.89,"h":21.15,"l":20.83,"c":21.03,"v":2575800},{"d":"2004-04-12","o":21.03,"h":21.17,"l":20.97,"c":21.07,"v":1804200},{"d":"2004-04-13","o":21.1,"h":21.28,"l":20.8,"c":20.87,"v":3508000},{"d":"2004-04-14","o":20.87,"h":20.92,"l":20.6,"c":20.79,"v":2928200},{"d":"2004-04-15","o":20.79,"h":20.89,"l":20.52,"c":20.68,"v":2299400},{"d":"2004-04-16","o":20.9,"h":21.08,"l":20.8,"c":20.97,"v":3198000},{"d":"2004-04-19","o":20.88,"h":20.92,"l":20.69,"c":20.85,"v":1402400},{"d":"2004-04-20","o":20.83,"h":21,"l":20.62,"c":20.68,"v":2720800},{"d":"2004-04-21","o":20.62,"h":20.77,"l":20.5,"c":20.74,"v":2392400},{"d":"2004-04-22","o":20.74,"h":20.99,"l":20.56,"c":20.91,"v":2542400},{"d":"2004-04-23","o":20.75,"h":20.88,"l":20.67,"c":20.84,"v":1312200},{"d":"2004-04-26","o":20.84,"h":20.91,"l":20.58,"c":20.65,"v":2077800},{"d":"2004-04-27","o":20.75,"h":20.92,"l":20.56,"c":20.58,"v":3602600},{"d":"2004-04-28","o":20.61,"h":21.3,"l":20.53,"c":20.95,"v":7700200},{"d":"2004-04-29","o":21.08,"h":21.2,"l":20.85,"c":20.94,"v":4313400},{"d":"2004-04-30","o":20.94,"h":21.3,"l":20.85,"c":21.11,"v":3030400},{"d":"2004-05-03","o":21.19,"h":21.25,"l":20.92,"c":20.92,"v":2813400},{"d":"2004-05-04","o":21.03,"h":21.03,"l":20.69,"c":20.75,"v":2919200},{"d":"2004-05-05","o":20.66,"h":20.85,"l":20.64,"c":20.8,"v":3035800},{"d":"2004-05-06","o":20.7,"h":20.83,"l":20.57,"c":20.6,"v":1799200},{"d":"2004-05-07","o":20.5,"h":20.66,"l":20.14,"c":20.15,"v":2553200},{"d":"2004-05-10","o":20.05,"h":20.07,"l":19.76,"c":19.86,"v":3526800},{"d":"2004-05-11","o":19.8,"h":19.92,"l":19.63,"c":19.75,"v":4191600},{"d":"2004-05-12","o":19.79,"h":19.87,"l":19.56,"c":19.86,"v":2711600},{"d":"2004-05-13","o":19.9,"h":20.01,"l":19.79,"c":19.89,"v":2631200},{"d":"2004-05-14","o":19.77,"h":19.99,"l":19.72,"c":19.88,"v":1522800},{"d":"2004-05-17","o":19.58,"h":19.69,"l":19.36,"c":19.58,"v":2963800},{"d":"2004-05-18","o":19.85,"h":20.67,"l":19.85,"c":20.58,"v":5595400},{"d":"2004-05-19","o":20.58,"h":20.68,"l":20.11,"c":20.15,"v":4270400},{"d":"2004-05-20","o":20.2,"h":20.34,"l":20.08,"c":20.34,"v":2317600},{"d":"2004-05-21","o":20.42,"h":20.59,"l":20.26,"c":20.32,"v":2478600},{"d":"2004-05-24","o":20.44,"h":20.55,"l":20.24,"c":20.44,"v":2198600},{"d":"2004-05-25","o":20.35,"h":20.6,"l":20.19,"c":20.55,"v":2620600},{"d":"2004-05-26","o":20.43,"h":20.67,"l":20.39,"c":20.62,"v":2214600},{"d":"2004-05-27","o":20.38,"h":20.58,"l":20.17,"c":20.29,"v":3797200},{"d":"2004-05-28","o":20.34,"h":20.4,"l":20.12,"c":20.3,"v":2293800},{"d":"2004-06-01","o":20.33,"h":20.4,"l":20.18,"c":20.35,"v":2128000},{"d":"2004-06-02","o":20.34,"h":20.49,"l":20.34,"c":20.43,"v":2077400},{"d":"2004-06-03","o":20.35,"h":20.44,"l":20.31,"c":20.38,"v":1629600},{"d":"2004-06-04","o":20.42,"h":20.62,"l":20.41,"c":20.53,"v":1651800},{"d":"2004-06-07","o":20.58,"h":20.78,"l":20.58,"c":20.75,"v":1627600},{"d":"2004-06-08","o":20.66,"h":20.76,"l":20.6,"c":20.73,"v":1853600},{"d":"2004-06-09","o":20.65,"h":20.73,"l":20.45,"c":20.47,"v":2048600},{"d":"2004-06-10","o":20.58,"h":20.63,"l":20.5,"c":20.6,"v":1760600},{"d":"2004-06-14","o":20.45,"h":20.61,"l":20.32,"c":20.4,"v":1976200},{"d":"2004-06-15","o":20.44,"h":20.5,"l":20.26,"c":20.36,"v":2419400},{"d":"2004-06-16","o":20.36,"h":20.48,"l":20.35,"c":20.38,"v":1862400},{"d":"2004-06-17","o":20.44,"h":20.48,"l":20.33,"c":20.35,"v":2802400},{"d":"2004-06-18","o":20.25,"h":20.37,"l":20.22,"c":20.27,"v":3002400},{"d":"2004-06-21","o":20.21,"h":20.26,"l":20.08,"c":20.12,"v":2312400},{"d":"2004-06-22","o":20.13,"h":20.38,"l":20.1,"c":20.36,"v":2789600},{"d":"2004-06-23","o":20.38,"h":20.38,"l":20.05,"c":20.15,"v":2978400},{"d":"2004-06-24","o":20.17,"h":20.3,"l":20.09,"c":20.19,"v":2604600},{"d":"2004-06-25","o":20.19,"h":20.3,"l":20.11,"c":20.2,"v":3550200},{"d":"2004-06-28","o":20.2,"h":20.5,"l":20.1,"c":20.28,"v":3177800},{"d":"2004-06-29","o":20.4,"h":20.4,"l":20.23,"c":20.26,"v":2819600},{"d":"2004-06-30","o":20.25,"h":20.43,"l":20.15,"c":20.41,"v":2866000},{"d":"2004-07-01","o":20.41,"h":20.57,"l":20.25,"c":20.35,"v":2548600},{"d":"2004-07-02","o":20.35,"h":20.55,"l":20.25,"c":20.49,"v":1454000},{"d":"2004-07-06","o":20.4,"h":20.58,"l":20.36,"c":20.53,"v":2351200},{"d":"2004-07-07","o":20.53,"h":20.72,"l":20.49,"c":20.6,"v":2476600},{"d":"2004-07-08","o":20.61,"h":20.65,"l":20.45,"c":20.45,"v":1906200},{"d":"2004-07-09","o":20.45,"h":20.49,"l":20.19,"c":20.22,"v":3120000},{"d":"2004-07-12","o":20.3,"h":20.5,"l":20.29,"c":20.42,"v":2624600},{"d":"2004-07-13","o":20.55,"h":20.59,"l":20.29,"c":20.5,"v":2489200},{"d":"2004-07-14","o":20.38,"h":20.56,"l":20.35,"c":20.47,"v":2168000},{"d":"2004-07-15","o":20.55,"h":20.66,"l":20.45,"c":20.5,"v":2076200},{"d":"2004-07-16","o":20.73,"h":20.75,"l":20.51,"c":20.55,"v":2525600},{"d":"2004-07-19","o":20.6,"h":20.73,"l":20.58,"c":20.68,"v":1650400},{"d":"2004-07-20","o":20.68,"h":20.83,"l":20.6,"c":20.75,"v":3042400},{"d":"2004-07-21","o":20.75,"h":20.99,"l":20.62,"c":20.91,"v":3713000},{"d":"2004-07-22","o":20.9,"h":20.9,"l":20.56,"c":20.74,"v":3381600},{"d":"2004-07-23","o":20.74,"h":20.74,"l":20.58,"c":20.61,"v":2519400},{"d":"2004-07-26","o":20.62,"h":20.71,"l":20.46,"c":20.56,"v":2156200},{"d":"2004-07-27","o":20.5,"h":20.54,"l":20.3,"c":20.47,"v":2531200},{"d":"2004-07-28","o":19.83,"h":19.83,"l":18.5,"c":19.47,"v":19729000},{"d":"2004-07-29","o":19.56,"h":19.97,"l":19.14,"c":19.9,"v":6761000},{"d":"2004-07-30","o":19.91,"h":20.06,"l":19.73,"c":19.82,"v":4522000},{"d":"2004-08-02","o":19.77,"h":19.81,"l":19.55,"c":19.75,"v":3114400},{"d":"2004-08-03","o":19.78,"h":19.92,"l":19.5,"c":19.59,"v":4400000},{"d":"2004-08-04","o":19.55,"h":19.56,"l":19.31,"c":19.42,"v":4057000},{"d":"2004-08-05","o":19.42,"h":19.54,"l":19.19,"c":19.23,"v":2306400},{"d":"2004-08-06","o":19.23,"h":19.25,"l":19.08,"c":19.1,"v":3590000},{"d":"2004-08-09","o":19.1,"h":19.18,"l":18.93,"c":19.1,"v":3011400},{"d":"2004-08-10","o":19.17,"h":19.29,"l":19.03,"c":19.29,"v":2068200},{"d":"2004-08-11","o":19.1,"h":19.23,"l":19.01,"c":19.19,"v":2309600},{"d":"2004-08-12","o":19.1,"h":19.25,"l":19.02,"c":19.14,"v":2043000},{"d":"2004-08-13","o":19.11,"h":19.18,"l":19.02,"c":19.09,"v":1944200},{"d":"2004-08-16","o":19.06,"h":19.23,"l":19.04,"c":19.14,"v":1756800},{"d":"2004-08-17","o":19.17,"h":19.44,"l":19.12,"c":19.31,"v":1908200},{"d":"2004-08-18","o":19.33,"h":19.77,"l":19.24,"c":19.77,"v":2800400},{"d":"2004-08-19","o":19.62,"h":19.81,"l":19.48,"c":19.78,"v":3195600},{"d":"2004-08-20","o":19.78,"h":19.94,"l":19.66,"c":19.94,"v":2560800},{"d":"2004-08-23","o":19.95,"h":20,"l":19.74,"c":19.76,"v":3320000},{"d":"2004-08-24","o":19.83,"h":19.85,"l":19.63,"c":19.83,"v":2398200},{"d":"2004-08-25","o":19.83,"h":20.05,"l":19.81,"c":19.98,"v":2012200},{"d":"2004-08-26","o":19.92,"h":19.97,"l":19.78,"c":19.92,"v":1299800},{"d":"2004-08-27","o":19.95,"h":20.06,"l":19.95,"c":20,"v":1215200},{"d":"2004-08-30","o":19.95,"h":20.08,"l":19.9,"c":19.96,"v":1424200},{"d":"2004-08-31","o":20.02,"h":20.05,"l":19.81,"c":20.05,"v":1509800},{"d":"2004-09-01","o":20.1,"h":20.15,"l":19.83,"c":20.07,"v":1611200},{"d":"2004-09-02","o":20.1,"h":20.19,"l":19.92,"c":20.17,"v":1534600},{"d":"2004-09-03","o":20.2,"h":20.31,"l":20.14,"c":20.18,"v":1342600},{"d":"2004-09-07","o":20.14,"h":20.31,"l":20.1,"c":20.19,"v":2667400},{"d":"2004-09-08","o":20.2,"h":20.2,"l":20.04,"c":20.11,"v":1578400},{"d":"2004-09-09","o":20.11,"h":20.15,"l":20,"c":20.12,"v":1283200},{"d":"2004-09-10","o":20.15,"h":20.17,"l":19.94,"c":20,"v":2561400},{"d":"2004-09-13","o":19.99,"h":20.12,"l":19.95,"c":20.1,"v":2442400},{"d":"2004-09-14","o":20.1,"h":20.23,"l":20.05,"c":20.09,"v":1955600},{"d":"2004-09-15","o":20.05,"h":20.17,"l":19.96,"c":20,"v":1379200},{"d":"2004-09-16","o":20.07,"h":20.12,"l":19.98,"c":19.99,"v":1332600},{"d":"2004-09-17","o":20,"h":20.02,"l":19.85,"c":19.92,"v":2801400},{"d":"2004-09-20","o":19.9,"h":19.93,"l":19.67,"c":19.67,"v":2944000},{"d":"2004-09-21","o":19.68,"h":19.81,"l":19.59,"c":19.75,"v":3419600},{"d":"2004-09-22","o":19.64,"h":19.75,"l":19.1,"c":19.19,"v":4456600},{"d":"2004-09-23","o":19.2,"h":19.42,"l":19.1,"c":19.38,"v":3325800},{"d":"2004-09-24","o":19.33,"h":19.6,"l":19.3,"c":19.36,"v":1962400},{"d":"2004-09-27","o":19.29,"h":19.32,"l":19.17,"c":19.19,"v":2213800},{"d":"2004-09-28","o":19.24,"h":19.62,"l":19.23,"c":19.59,"v":2631200},{"d":"2004-09-29","o":19.51,"h":19.59,"l":19.32,"c":19.59,"v":2282400},{"d":"2004-09-30","o":19.59,"h":19.76,"l":19.46,"c":19.6,"v":2392400},{"d":"2004-10-01","o":19.6,"h":20.14,"l":19.56,"c":20.08,"v":2467000},{"d":"2004-10-04","o":20.16,"h":20.37,"l":20.06,"c":20.24,"v":2629800},{"d":"2004-10-05","o":20.24,"h":20.28,"l":20.07,"c":20.1,"v":1607200},{"d":"2004-10-06","o":20.1,"h":20.27,"l":20.07,"c":20.25,"v":1281200},{"d":"2004-10-07","o":20.25,"h":20.27,"l":20.09,"c":20.09,"v":1865400},{"d":"2004-10-08","o":20.09,"h":20.09,"l":19.72,"c":19.88,"v":2923200},{"d":"2004-10-11","o":19.85,"h":20.06,"l":19.74,"c":19.78,"v":1330600},{"d":"2004-10-12","o":19.7,"h":19.95,"l":19.69,"c":19.86,"v":2019000},{"d":"2004-10-13","o":19.86,"h":19.98,"l":19.75,"c":19.78,"v":3417800},{"d":"2004-10-14","o":19.8,"h":20.01,"l":19.29,"c":19.33,"v":4247200},{"d":"2004-10-15","o":19.33,"h":19.75,"l":18.65,"c":19.47,"v":5341600},{"d":"2004-10-18","o":19.36,"h":19.51,"l":19.23,"c":19.37,"v":2373600},{"d":"2004-10-19","o":19.37,"h":19.42,"l":18.69,"c":18.74,"v":3871800},{"d":"2004-10-20","o":18.83,"h":19.1,"l":18.75,"c":18.95,"v":4596000},{"d":"2004-10-21","o":18.95,"h":18.98,"l":18.61,"c":18.89,"v":3927200},{"d":"2004-10-22","o":18.81,"h":19.06,"l":18.75,"c":18.78,"v":2969200},{"d":"2004-10-25","o":18.61,"h":19.05,"l":18.52,"c":18.92,"v":2766200},{"d":"2004-10-26","o":18.85,"h":19.15,"l":18.74,"c":18.82,"v":5630000},{"d":"2004-10-27","o":17,"h":18.09,"l":16.92,"c":17.9,"v":26339600},{"d":"2004-10-28","o":17.81,"h":18.23,"l":17.75,"c":18,"v":8085400},{"d":"2004-10-29","o":18,"h":18.05,"l":17.85,"c":17.94,"v":6549800},{"d":"2004-11-01","o":17.94,"h":18.5,"l":17.93,"c":18.5,"v":6422000},{"d":"2004-11-02","o":18.67,"h":18.67,"l":17.9,"c":17.98,"v":7033000},{"d":"2004-11-03","o":18.4,"h":18.5,"l":18.06,"c":18.15,"v":4964200},{"d":"2004-11-04","o":18.21,"h":18.51,"l":18.1,"c":18.5,"v":3737000},{"d":"2004-11-05","o":18.69,"h":18.69,"l":18.36,"c":18.44,"v":3455800},{"d":"2004-11-08","o":18.38,"h":18.67,"l":18.17,"c":18.62,"v":3369400},{"d":"2004-11-09","o":18.65,"h":18.76,"l":18.42,"c":18.5,"v":3798800},{"d":"2004-11-10","o":18.53,"h":18.84,"l":18.53,"c":18.75,"v":4148200},{"d":"2004-11-11","o":18.85,"h":19.03,"l":18.82,"c":19,"v":3687200},{"d":"2004-11-12","o":18.56,"h":18.7,"l":18.31,"c":18.62,"v":5593200},{"d":"2004-11-15","o":18.93,"h":19.08,"l":18.72,"c":18.77,"v":3470000},{"d":"2004-11-16","o":18.83,"h":18.88,"l":18.33,"c":18.53,"v":3970400},{"d":"2004-11-17","o":18.61,"h":18.73,"l":18.47,"c":18.64,"v":4072600},{"d":"2004-11-18","o":18.66,"h":18.73,"l":18.61,"c":18.68,"v":4307400},{"d":"2004-11-19","o":18.98,"h":18.98,"l":18.67,"c":18.7,"v":4136600},{"d":"2004-11-22","o":18.8,"h":19.01,"l":18.59,"c":19,"v":4103600},{"d":"2004-11-23","o":19,"h":19.09,"l":18.83,"c":18.98,"v":3312200},{"d":"2004-11-24","o":19.08,"h":19.09,"l":18.83,"c":18.88,"v":2688600},{"d":"2004-11-26","o":18.98,"h":19,"l":18.8,"c":18.85,"v":1438800},{"d":"2004-11-29","o":18.76,"h":19.07,"l":18.73,"c":18.94,"v":5510400},{"d":"2004-11-30","o":18.84,"h":19,"l":18.77,"c":18.81,"v":4236000},{"d":"2004-12-01","o":18.81,"h":19.2,"l":18.76,"c":19.1,"v":4687200},{"d":"2004-12-02","o":19.35,"h":19.85,"l":19.2,"c":19.53,"v":5560600},{"d":"2004-12-03","o":19.12,"h":19.76,"l":19.12,"c":19.72,"v":4991200},{"d":"2004-12-06","o":19.6,"h":19.75,"l":19.43,"c":19.67,"v":3377000},{"d":"2004-12-07","o":19.6,"h":19.71,"l":19.38,"c":19.51,"v":3399200},{"d":"2004-12-08","o":19.92,"h":19.95,"l":19.52,"c":19.6,"v":4097000},{"d":"2004-12-09","o":19.5,"h":19.62,"l":19.36,"c":19.55,"v":4239800},{"d":"2004-12-10","o":20.2,"h":20.2,"l":19.34,"c":19.61,"v":4389200},{"d":"2004-12-13","o":19.7,"h":20,"l":19.7,"c":20,"v":4330000},{"d":"2004-12-14","o":19.98,"h":20.01,"l":19.85,"c":19.92,"v":3842600},{"d":"2004-12-15","o":19.98,"h":20.07,"l":19.82,"c":19.94,"v":2719800},{"d":"2004-12-16","o":19.94,"h":19.94,"l":19.7,"c":19.77,"v":2607400},{"d":"2004-12-17","o":19.42,"h":19.98,"l":19.4,"c":19.8,"v":4578600},{"d":"2004-12-20","o":19.92,"h":20.09,"l":19.79,"c":19.92,"v":3205200},{"d":"2004-12-21","o":19.99,"h":20.06,"l":19.83,"c":20,"v":2682200},{"d":"2004-12-22","o":19.92,"h":20.2,"l":19.85,"c":20.15,"v":2611000},{"d":"2004-12-23","o":20.15,"h":20.27,"l":20.05,"c":20.08,"v":2301200},{"d":"2004-12-27","o":20.03,"h":20.04,"l":19.77,"c":19.77,"v":1357600},{"d":"2004-12-28","o":19.93,"h":20.05,"l":19.9,"c":19.95,"v":2279200},{"d":"2004-12-29","o":19.95,"h":20.18,"l":19.91,"c":20.11,"v":1533800},{"d":"2004-12-30","o":20.17,"h":20.18,"l":20,"c":20,"v":1075400},{"d":"2004-12-31","o":20.12,"h":20.12,"l":19.9,"c":19.92,"v":1305400},{"d":"2005-01-03","o":20.07,"h":20.2,"l":19.77,"c":19.85,"v":2342200},{"d":"2005-01-04","o":19.92,"h":20.21,"l":19.75,"c":19.83,"v":3044800},{"d":"2005-01-05","o":19.8,"h":20.01,"l":19.69,"c":19.69,"v":2519600},{"d":"2005-01-06","o":19.85,"h":20.14,"l":19.75,"c":20,"v":2798600},{"d":"2005-01-07","o":20.05,"h":20.17,"l":19.83,"c":19.84,"v":2342400},{"d":"2005-01-10","o":19.95,"h":20.19,"l":19.92,"c":20.08,"v":2140200},{"d":"2005-01-11","o":20.02,"h":20.05,"l":19.74,"c":19.84,"v":2439400},{"d":"2005-01-12","o":19.81,"h":20,"l":19.76,"c":19.95,"v":2249400},{"d":"2005-01-13","o":19.89,"h":20.03,"l":19.77,"c":19.86,"v":3020800},{"d":"2005-01-14","o":19.83,"h":19.93,"l":19.65,"c":19.83,"v":2835000},{"d":"2005-01-18","o":19.83,"h":20.11,"l":19.62,"c":20.01,"v":3251600},{"d":"2005-01-19","o":20.06,"h":20.12,"l":19.99,"c":20.03,"v":2388000},{"d":"2005-01-20","o":20.03,"h":20.12,"l":19.84,"c":20,"v":2700600},{"d":"2005-01-21","o":19.91,"h":20.02,"l":19.75,"c":19.81,"v":2919000},{"d":"2005-01-24","o":19.93,"h":19.95,"l":19.75,"c":19.79,"v":2772600},{"d":"2005-01-25","o":19.88,"h":19.93,"l":19.75,"c":19.83,"v":3465200},{"d":"2005-01-26","o":19.95,"h":20.03,"l":19.88,"c":19.91,"v":2898600},{"d":"2005-01-27","o":19.83,"h":19.95,"l":19.69,"c":19.88,"v":2942400},{"d":"2005-01-28","o":19.82,"h":19.98,"l":19.43,"c":19.53,"v":2724800},{"d":"2005-01-31","o":19.65,"h":19.86,"l":19.62,"c":19.75,"v":3344400},{"d":"2005-02-01","o":19.75,"h":19.75,"l":19.25,"c":19.3,"v":8610000},{"d":"2005-02-02","o":19.34,"h":19.55,"l":19.25,"c":19.42,"v":3074800},{"d":"2005-02-03","o":19.47,"h":19.49,"l":19.25,"c":19.39,"v":3334400},{"d":"2005-02-04","o":19.33,"h":19.44,"l":19.32,"c":19.44,"v":5320400},{"d":"2005-02-07","o":19.45,"h":19.5,"l":19.41,"c":19.47,"v":3404600},{"d":"2005-02-08","o":19.51,"h":19.51,"l":19.24,"c":19.26,"v":3027600},{"d":"2005-02-09","o":19.19,"h":19.33,"l":19.17,"c":19.25,"v":2709600},{"d":"2005-02-10","o":19.36,"h":19.41,"l":19.28,"c":19.39,"v":2432600},{"d":"2005-02-11","o":19.41,"h":19.61,"l":19.36,"c":19.47,"v":3792800},{"d":"2005-02-14","o":19.43,"h":19.74,"l":19.35,"c":19.64,"v":3047800},{"d":"2005-02-15","o":19.58,"h":19.83,"l":19.57,"c":19.83,"v":3682800},{"d":"2005-02-16","o":19.75,"h":19.76,"l":19.35,"c":19.5,"v":3171800},{"d":"2005-02-17","o":19.42,"h":19.55,"l":19.38,"c":19.38,"v":2853400},{"d":"2005-02-18","o":19.43,"h":19.51,"l":19.32,"c":19.33,"v":2992200},{"d":"2005-02-22","o":19.17,"h":19.27,"l":18.67,"c":18.74,"v":6048600},{"d":"2005-02-23","o":18.71,"h":18.95,"l":18.66,"c":18.75,"v":4122400},{"d":"2005-02-24","o":18.75,"h":18.99,"l":18.62,"c":18.99,"v":4888000},{"d":"2005-02-25","o":18.94,"h":19.41,"l":18.93,"c":19.36,"v":3517000},{"d":"2005-02-28","o":19.33,"h":19.35,"l":19.03,"c":19.17,"v":3739200},{"d":"2005-03-01","o":19.25,"h":19.34,"l":19.03,"c":19.03,"v":3763600},{"d":"2005-03-02","o":19.04,"h":19.21,"l":18.97,"c":19,"v":4428600},{"d":"2005-03-03","o":19.08,"h":19.59,"l":19,"c":19.5,"v":4503600},{"d":"2005-03-04","o":19.52,"h":19.67,"l":19.45,"c":19.59,"v":2772600},{"d":"2005-03-07","o":19.66,"h":19.86,"l":19.56,"c":19.68,"v":4201600},{"d":"2005-03-08","o":19.61,"h":19.9,"l":19.56,"c":19.73,"v":4895800},{"d":"2005-03-09","o":19.6,"h":19.67,"l":19.4,"c":19.42,"v":3451200},{"d":"2005-03-10","o":19.37,"h":19.67,"l":19.27,"c":19.33,"v":3359200},{"d":"2005-03-11","o":19.3,"h":19.42,"l":19.12,"c":19.2,"v":4643600},{"d":"2005-03-14","o":19.25,"h":19.5,"l":19.13,"c":19.48,"v":3986800},{"d":"2005-03-15","o":19.49,"h":19.66,"l":19.38,"c":19.38,"v":2230600},{"d":"2005-03-16","o":19.38,"h":19.41,"l":19.03,"c":19.1,"v":1923800},{"d":"2005-03-17","o":19.03,"h":19.19,"l":19,"c":19.09,"v":1913800},{"d":"2005-03-18","o":19.14,"h":19.28,"l":19,"c":19.07,"v":3973200},{"d":"2005-03-21","o":19.07,"h":19.14,"l":18.99,"c":19.02,"v":1739000},{"d":"2005-03-22","o":19.06,"h":19.16,"l":18.61,"c":18.65,"v":2869400},{"d":"2005-03-23","o":18.55,"h":19.02,"l":18.43,"c":18.83,"v":4550400},{"d":"2005-03-24","o":18.83,"h":18.84,"l":18.56,"c":18.56,"v":3043000},{"d":"2005-03-28","o":18.69,"h":18.91,"l":18.67,"c":18.76,"v":2068600},{"d":"2005-03-29","o":18.67,"h":18.85,"l":18.5,"c":18.52,"v":3817600},{"d":"2005-03-30","o":18.64,"h":19,"l":18.5,"c":18.91,"v":3100200},{"d":"2005-03-31","o":18.94,"h":18.94,"l":18.59,"c":18.63,"v":2853200},{"d":"2005-04-01","o":18.75,"h":18.98,"l":18.52,"c":18.55,"v":3373800},{"d":"2005-04-04","o":18.61,"h":18.67,"l":18.39,"c":18.5,"v":3367000},{"d":"2005-04-05","o":18.57,"h":18.57,"l":18.36,"c":18.52,"v":2430400},{"d":"2005-04-06","o":18.6,"h":18.65,"l":18.33,"c":18.5,"v":2535800},{"d":"2005-04-07","o":18.52,"h":18.66,"l":18.43,"c":18.62,"v":2421800},{"d":"2005-04-08","o":18.67,"h":18.72,"l":18.5,"c":18.54,"v":1761600},{"d":"2005-04-11","o":18.52,"h":18.61,"l":18.33,"c":18.48,"v":2028600},{"d":"2005-04-12","o":18.41,"h":18.73,"l":18.25,"c":18.65,"v":2549000},{"d":"2005-04-13","o":18.66,"h":18.73,"l":18.39,"c":18.46,"v":2036800},{"d":"2005-04-14","o":18.43,"h":18.46,"l":17.93,"c":18.11,"v":5192200},{"d":"2005-04-15","o":18.02,"h":18.12,"l":17.84,"c":17.85,"v":2754400},{"d":"2005-04-18","o":17.86,"h":18.27,"l":17.75,"c":18.2,"v":4909200},{"d":"2005-04-19","o":18.17,"h":18.26,"l":18.04,"c":18.14,"v":2445200},{"d":"2005-04-20","o":18.14,"h":18.19,"l":17.98,"c":18.11,"v":3530000},{"d":"2005-04-21","o":18.17,"h":18.26,"l":17.97,"c":18.11,"v":3559600},{"d":"2005-04-22","o":18.87,"h":18.89,"l":18.19,"c":18.31,"v":4030000},{"d":"2005-04-25","o":18.47,"h":18.57,"l":18.14,"c":18.17,"v":3727000},{"d":"2005-04-26","o":18.18,"h":18.45,"l":18.06,"c":18.08,"v":4297600},{"d":"2005-04-27","o":19.36,"h":19.86,"l":18.95,"c":19.82,"v":16499400},{"d":"2005-04-28","o":19.8,"h":19.9,"l":19.45,"c":19.75,"v":6585800},{"d":"2005-04-29","o":19.82,"h":20.43,"l":19.64,"c":20.33,"v":7132000},{"d":"2005-05-02","o":20.29,"h":20.35,"l":19.95,"c":20.15,"v":4154600},{"d":"2005-05-03","o":20.17,"h":20.3,"l":19.93,"c":20.11,"v":5027200},{"d":"2005-05-04","o":20.11,"h":20.73,"l":20.05,"c":20.68,"v":4735400},{"d":"2005-05-05","o":20.61,"h":20.7,"l":20.3,"c":20.42,"v":2869800},{"d":"2005-05-06","o":20.51,"h":20.6,"l":20.31,"c":20.4,"v":3424800},{"d":"2005-05-09","o":20.45,"h":20.5,"l":20.35,"c":20.49,"v":2247000},{"d":"2005-05-10","o":20.36,"h":20.41,"l":20.09,"c":20.15,"v":3059000},{"d":"2005-05-11","o":20.15,"h":20.3,"l":20,"c":20.2,"v":3278200},{"d":"2005-05-12","o":20.3,"h":20.36,"l":20.03,"c":20.05,"v":2522600},{"d":"2005-05-13","o":20.15,"h":20.15,"l":19.65,"c":19.84,"v":2876200},{"d":"2005-05-16","o":19.84,"h":20.15,"l":19.84,"c":20.07,"v":2314800},{"d":"2005-05-17","o":19.98,"h":20.29,"l":19.95,"c":20.24,"v":2942800},{"d":"2005-05-18","o":20.28,"h":20.41,"l":19.95,"c":20.05,"v":3777000},{"d":"2005-05-19","o":20.1,"h":20.13,"l":19.88,"c":20.04,"v":2599800},{"d":"2005-05-20","o":20.12,"h":20.2,"l":20,"c":20.11,"v":3258200},{"d":"2005-05-23","o":20.21,"h":20.32,"l":20.14,"c":20.19,"v":3487800},{"d":"2005-05-24","o":20.01,"h":20.02,"l":19.34,"c":19.9,"v":4758400},{"d":"2005-05-25","o":19.92,"h":20.17,"l":19.9,"c":20.08,"v":3569200},{"d":"2005-05-26","o":20.15,"h":20.52,"l":20.01,"c":20.5,"v":3892600},{"d":"2005-05-27","o":20.65,"h":20.77,"l":20.51,"c":20.7,"v":3074000},{"d":"2005-05-31","o":20.74,"h":20.96,"l":20.59,"c":20.77,"v":5665200},{"d":"2005-06-01","o":20.77,"h":21.05,"l":20.67,"c":20.94,"v":3591200},{"d":"2005-06-02","o":20.86,"h":21.29,"l":20.78,"c":21.2,"v":6001400},{"d":"2005-06-03","o":21.1,"h":21.2,"l":20.89,"c":21.15,"v":5713600},{"d":"2005-06-06","o":21.15,"h":21.29,"l":21.02,"c":21.28,"v":3368000},{"d":"2005-06-07","o":21.02,"h":21.06,"l":20.84,"c":20.9,"v":6088800},{"d":"2005-06-08","o":21,"h":21,"l":20.83,"c":20.9,"v":3846400},{"d":"2005-06-09","o":20.9,"h":21.25,"l":20.77,"c":21.12,"v":4521000},{"d":"2005-06-10","o":21.1,"h":21.22,"l":21,"c":21.1,"v":3221200},{"d":"2005-06-13","o":21.48,"h":21.48,"l":21.14,"c":21.36,"v":3367600},{"d":"2005-06-14","o":21.49,"h":22.08,"l":21.46,"c":21.88,"v":5349400},{"d":"2005-06-15","o":21.98,"h":22.01,"l":21.55,"c":21.82,"v":4039800},{"d":"2005-06-16","o":21.82,"h":21.96,"l":21.66,"c":21.75,"v":2277400},{"d":"2005-06-17","o":21.94,"h":21.95,"l":21.66,"c":21.86,"v":2997000},{"d":"2005-06-20","o":21.76,"h":21.81,"l":21.62,"c":21.75,"v":2730600},{"d":"2005-06-21","o":21.67,"h":21.83,"l":21.52,"c":21.8,"v":3947600},{"d":"2005-06-22","o":21.81,"h":21.84,"l":21.58,"c":21.75,"v":2920600},{"d":"2005-06-23","o":21.77,"h":21.83,"l":21.36,"c":21.4,"v":2838400},{"d":"2005-06-24","o":21.36,"h":21.6,"l":21.21,"c":21.52,"v":4646000},{"d":"2005-06-27","o":21.52,"h":21.76,"l":21.51,"c":21.66,"v":1961000},{"d":"2005-06-28","o":21.77,"h":21.9,"l":21.74,"c":21.83,"v":2231600},{"d":"2005-06-29","o":21.81,"h":21.92,"l":21.64,"c":21.72,"v":2675200},{"d":"2005-06-30","o":21.69,"h":21.9,"l":21.57,"c":21.64,"v":3206400},{"d":"2005-07-01","o":21.83,"h":22,"l":21.82,"c":21.93,"v":2988200},{"d":"2005-07-05","o":21.95,"h":22.42,"l":21.88,"c":22.36,"v":4286000},{"d":"2005-07-06","o":22.27,"h":22.35,"l":22.12,"c":22.25,"v":3688400},{"d":"2005-07-07","o":22,"h":22.3,"l":21.76,"c":22.26,"v":3673600},{"d":"2005-07-08","o":22.4,"h":22.4,"l":22.17,"c":22.3,"v":3881000},{"d":"2005-07-11","o":22.38,"h":22.47,"l":22.21,"c":22.35,"v":1871000},{"d":"2005-07-12","o":22.37,"h":22.49,"l":22.23,"c":22.4,"v":2447400},{"d":"2005-07-13","o":22.44,"h":22.48,"l":22.27,"c":22.33,"v":1404400},{"d":"2005-07-14","o":22.46,"h":22.5,"l":22.26,"c":22.29,"v":2127000},{"d":"2005-07-15","o":22.25,"h":22.32,"l":22.12,"c":22.22,"v":3444400},{"d":"2005-07-18","o":22.22,"h":22.27,"l":22.11,"c":22.17,"v":1899800},{"d":"2005-07-19","o":22.17,"h":22.18,"l":21.84,"c":21.9,"v":7018800},{"d":"2005-07-20","o":21.88,"h":22,"l":21.8,"c":21.9,"v":4059600},{"d":"2005-07-21","o":21.9,"h":21.93,"l":21.69,"c":21.72,"v":3081000},{"d":"2005-07-22","o":21.79,"h":21.94,"l":21.69,"c":21.88,"v":2964000},{"d":"2005-07-25","o":21.95,"h":22.1,"l":21.65,"c":21.67,"v":2837800},{"d":"2005-07-26","o":21.79,"h":21.8,"l":21.61,"c":21.64,"v":3346200},{"d":"2005-07-27","o":22.62,"h":23.17,"l":22.53,"c":23.16,"v":10366400},{"d":"2005-07-28","o":23.06,"h":23.11,"l":22.76,"c":22.79,"v":4845000},{"d":"2005-07-29","o":22.79,"h":22.82,"l":22.51,"c":22.55,"v":2470600},{"d":"2005-08-01","o":22.52,"h":22.53,"l":22.27,"c":22.29,"v":2808400},{"d":"2005-08-02","o":22.35,"h":22.41,"l":22.25,"c":22.29,"v":2466800},{"d":"2005-08-03","o":22.22,"h":22.49,"l":22.22,"c":22.44,"v":3150600},{"d":"2005-08-04","o":22.32,"h":22.41,"l":22.13,"c":22.17,"v":2970400},{"d":"2005-08-05","o":22.08,"h":22.15,"l":21.79,"c":21.85,"v":2487600},{"d":"2005-08-08","o":21.85,"h":21.94,"l":21.65,"c":21.67,"v":3384000},{"d":"2005-08-09","o":21.83,"h":22,"l":21.67,"c":21.88,"v":2132400},{"d":"2005-08-10","o":21.92,"h":22.16,"l":21.8,"c":21.8,"v":2510600},{"d":"2005-08-11","o":21.85,"h":21.98,"l":21.77,"c":21.93,"v":1857800},{"d":"2005-08-12","o":21.93,"h":22.01,"l":21.83,"c":21.86,"v":2409600},{"d":"2005-08-15","o":21.91,"h":22,"l":21.83,"c":21.95,"v":2446600},{"d":"2005-08-16","o":21.93,"h":22,"l":21.78,"c":21.8,"v":1787800},{"d":"2005-08-17","o":21.74,"h":21.86,"l":21.56,"c":21.76,"v":1528000},{"d":"2005-08-18","o":21.76,"h":21.81,"l":21.63,"c":21.76,"v":2059200},{"d":"2005-08-19","o":21.88,"h":21.92,"l":21.74,"c":21.74,"v":1948800},{"d":"2005-08-22","o":21.84,"h":21.99,"l":21.75,"c":21.92,"v":2049200},{"d":"2005-08-23","o":21.96,"h":22.01,"l":21.88,"c":21.91,"v":2536000},{"d":"2005-08-24","o":21.92,"h":22.16,"l":21.85,"c":22.03,"v":4305400},{"d":"2005-08-25","o":22.11,"h":22.25,"l":22.04,"c":22.12,"v":2243400},{"d":"2005-08-26","o":22.14,"h":22.16,"l":21.95,"c":21.97,"v":2398200},{"d":"2005-08-29","o":21.8,"h":22.18,"l":21.74,"c":22.08,"v":2716200},{"d":"2005-08-30","o":21.92,"h":21.97,"l":21.68,"c":21.81,"v":2450800},{"d":"2005-08-31","o":21.77,"h":21.77,"l":21.36,"c":21.61,"v":4677200},{"d":"2005-09-01","o":21.69,"h":21.79,"l":21.53,"c":21.62,"v":2570800},{"d":"2005-09-02","o":21.76,"h":21.93,"l":21.55,"c":21.84,"v":1659600},{"d":"2005-09-06","o":21.94,"h":22.15,"l":21.85,"c":22.07,"v":2347400},{"d":"2005-09-07","o":22.11,"h":22.26,"l":22.07,"c":22.26,"v":2273200},{"d":"2005-09-08","o":22.17,"h":22.28,"l":22.06,"c":22.28,"v":2257200},{"d":"2005-09-09","o":22.28,"h":22.54,"l":22.27,"c":22.53,"v":2154600},{"d":"2005-09-12","o":22.53,"h":22.65,"l":22.4,"c":22.61,"v":2009800},{"d":"2005-09-13","o":22.61,"h":22.65,"l":22.45,"c":22.45,"v":2795400},{"d":"2005-09-14","o":22.5,"h":22.56,"l":22.34,"c":22.37,"v":2615400},{"d":"2005-09-15","o":22.45,"h":22.49,"l":22.33,"c":22.43,"v":1366600},{"d":"2005-09-16","o":22.5,"h":22.9,"l":22.47,"c":22.88,"v":4785200},{"d":"2005-09-19","o":22.84,"h":23,"l":22.66,"c":22.91,"v":3192400},{"d":"2005-09-20","o":23,"h":23.09,"l":22.65,"c":22.7,"v":2417800},{"d":"2005-09-21","o":22.5,"h":22.53,"l":22.14,"c":22.16,"v":3282600},{"d":"2005-09-22","o":22.03,"h":22.08,"l":21.52,"c":22.05,"v":3110200},{"d":"2005-09-23","o":22,"h":22.5,"l":21.92,"c":22.2,"v":2794600},{"d":"2005-09-26","o":22.47,"h":22.65,"l":22.35,"c":22.41,"v":2693000},{"d":"2005-09-27","o":22.59,"h":22.64,"l":22.27,"c":22.35,"v":2294400},{"d":"2005-09-28","o":22.28,"h":22.43,"l":22.2,"c":22.31,"v":2776600},{"d":"2005-09-29","o":22.31,"h":22.62,"l":22.22,"c":22.62,"v":2462600},{"d":"2005-09-30","o":22.67,"h":22.75,"l":22.51,"c":22.65,"v":2775400},{"d":"2005-10-03","o":22.65,"h":22.74,"l":22.5,"c":22.69,"v":2737200},{"d":"2005-10-04","o":22.84,"h":23.12,"l":22.47,"c":22.56,"v":3743600},{"d":"2005-10-05","o":22.56,"h":22.75,"l":22.24,"c":22.58,"v":3627600},{"d":"2005-10-06","o":22.68,"h":22.77,"l":22.42,"c":22.59,"v":3606200},{"d":"2005-10-07","o":22.6,"h":22.6,"l":22.33,"c":22.51,"v":2251200},{"d":"2005-10-10","o":22.48,"h":22.68,"l":22.36,"c":22.49,"v":1761600},{"d":"2005-10-11","o":22.47,"h":22.62,"l":22.33,"c":22.42,"v":2922600},{"d":"2005-10-12","o":22.42,"h":22.55,"l":22.21,"c":22.42,"v":2183000},{"d":"2005-10-13","o":22.25,"h":22.49,"l":22.19,"c":22.37,"v":2288000},{"d":"2005-10-14","o":22.56,"h":22.63,"l":22.39,"c":22.53,"v":1960600},{"d":"2005-10-17","o":22.5,"h":22.58,"l":22.36,"c":22.43,"v":2008800},{"d":"2005-10-18","o":22.47,"h":22.59,"l":22.39,"c":22.5,"v":1762800},{"d":"2005-10-19","o":22.38,"h":22.92,"l":22.38,"c":22.91,"v":2675400},{"d":"2005-10-20","o":23,"h":23,"l":22.59,"c":22.67,"v":3492600},{"d":"2005-10-21","o":22.84,"h":23.02,"l":22.73,"c":22.93,"v":2996000},{"d":"2005-10-24","o":23.06,"h":23.9,"l":22.9,"c":23.69,"v":6439400},{"d":"2005-10-25","o":23.79,"h":23.79,"l":23.14,"c":23.61,"v":6419000},{"d":"2005-10-26","o":23.61,"h":23.75,"l":23.28,"c":23.31,"v":3981800},{"d":"2005-10-27","o":23.32,"h":23.67,"l":23.3,"c":23.52,"v":3625200},{"d":"2005-10-28","o":23.55,"h":23.8,"l":23.53,"c":23.75,"v":3494200},{"d":"2005-10-31","o":23.93,"h":24,"l":23.84,"c":23.89,"v":4567600},{"d":"2005-11-01","o":23.95,"h":23.95,"l":23.74,"c":23.81,"v":3754800},{"d":"2005-11-02","o":23.83,"h":23.98,"l":23.77,"c":23.89,"v":2990200},{"d":"2005-11-03","o":23.9,"h":23.97,"l":23.7,"c":23.77,"v":3179200},{"d":"2005-11-04","o":23.86,"h":23.93,"l":23.74,"c":23.89,"v":4270600},{"d":"2005-11-07","o":23.92,"h":24.35,"l":23.87,"c":24.27,"v":4248400},{"d":"2005-11-08","o":24.15,"h":24.26,"l":24.01,"c":24.23,"v":2250800},{"d":"2005-11-09","o":24.23,"h":24.32,"l":24.14,"c":24.19,"v":4015400},{"d":"2005-11-10","o":24.23,"h":24.43,"l":24.08,"c":24.43,"v":4158000},{"d":"2005-11-11","o":24.43,"h":24.64,"l":24.29,"c":24.63,"v":2394600},{"d":"2005-11-14","o":24.52,"h":24.7,"l":24.45,"c":24.65,"v":2158600},{"d":"2005-11-15","o":24.62,"h":24.73,"l":24.41,"c":24.65,"v":3215400},{"d":"2005-11-16","o":24.7,"h":24.73,"l":24.41,"c":24.51,"v":3021400},{"d":"2005-11-17","o":24.6,"h":24.83,"l":24.5,"c":24.8,"v":2583200},{"d":"2005-11-18","o":24.8,"h":24.8,"l":24.26,"c":24.32,"v":6018400},{"d":"2005-11-21","o":24.28,"h":24.28,"l":24.08,"c":24.17,"v":4102800},{"d":"2005-11-22","o":24.08,"h":24.23,"l":23.99,"c":24.19,"v":5214800},{"d":"2005-11-23","o":23.79,"h":24.33,"l":23.79,"c":24.25,"v":2549400},{"d":"2005-11-25","o":24.35,"h":24.38,"l":24.17,"c":24.27,"v":1193200},{"d":"2005-11-28","o":24.27,"h":24.3,"l":23.9,"c":23.91,"v":3459000},{"d":"2005-11-29","o":24.08,"h":24.38,"l":24.08,"c":24.27,"v":2790400},{"d":"2005-11-30","o":24.33,"h":24.33,"l":23.98,"c":24,"v":3034400},{"d":"2005-12-01","o":24.08,"h":24.25,"l":23.97,"c":24.09,"v":2471800},{"d":"2005-12-02","o":24.09,"h":24.16,"l":23.97,"c":24,"v":2325000},{"d":"2005-12-05","o":24,"h":24.01,"l":23.83,"c":23.91,"v":1815000},{"d":"2005-12-06","o":24,"h":24.1,"l":23.74,"c":23.76,"v":2277200},{"d":"2005-12-07","o":23.79,"h":23.79,"l":23.39,"c":23.53,"v":3123600},{"d":"2005-12-08","o":23.56,"h":23.56,"l":23.28,"c":23.35,"v":2622800},{"d":"2005-12-09","o":23.43,"h":23.54,"l":23.35,"c":23.43,"v":2803400},{"d":"2005-12-12","o":23.5,"h":23.56,"l":23.41,"c":23.53,"v":2818800},{"d":"2005-12-13","o":23.53,"h":23.85,"l":23.43,"c":23.75,"v":2707000},{"d":"2005-12-14","o":23.75,"h":23.97,"l":23.67,"c":23.92,"v":2791400},{"d":"2005-12-15","o":23.96,"h":23.99,"l":23.75,"c":23.83,"v":2561200},{"d":"2005-12-16","o":23.81,"h":23.92,"l":23.74,"c":23.78,"v":6303200},{"d":"2005-12-19","o":23.75,"h":23.75,"l":23.47,"c":23.5,"v":2243000},{"d":"2005-12-20","o":23.5,"h":23.64,"l":23.47,"c":23.52,"v":2243600},{"d":"2005-12-21","o":23.52,"h":23.58,"l":23.46,"c":23.52,"v":3152600},{"d":"2005-12-22","o":23.55,"h":23.56,"l":23.34,"c":23.47,"v":1772800},{"d":"2005-12-23","o":23.47,"h":23.47,"l":23.35,"c":23.44,"v":923200},{"d":"2005-12-27","o":23.51,"h":23.65,"l":23.25,"c":23.26,"v":1415200},{"d":"2005-12-28","o":23.26,"h":23.5,"l":23.25,"c":23.42,"v":1517200},{"d":"2005-12-29","o":23.48,"h":23.57,"l":23.37,"c":23.39,"v":1410200},{"d":"2005-12-30","o":23.36,"h":23.4,"l":23.16,"c":23.21,"v":2078200},{"d":"2006-01-03","o":23.33,"h":23.37,"l":23.12,"c":23.28,"v":3609200},{"d":"2006-01-04","o":23.35,"h":23.46,"l":23.3,"c":23.42,"v":4377000},{"d":"2006-01-05","o":23.45,"h":23.67,"l":23.42,"c":23.6,"v":3570200},{"d":"2006-01-06","o":24.45,"h":24.58,"l":24.18,"c":24.45,"v":4166400},{"d":"2006-01-09","o":24.51,"h":24.7,"l":24.49,"c":24.57,"v":3697800},{"d":"2006-01-10","o":24.55,"h":24.62,"l":24.38,"c":24.58,"v":3158200},{"d":"2006-01-11","o":24.65,"h":24.67,"l":24.53,"c":24.65,"v":2055200},{"d":"2006-01-12","o":24.56,"h":24.61,"l":24.29,"c":24.32,"v":2918400},{"d":"2006-01-13","o":24.42,"h":24.46,"l":24.31,"c":24.36,"v":2749200},{"d":"2006-01-17","o":24.16,"h":24.23,"l":24.04,"c":24.17,"v":2267800},{"d":"2006-01-18","o":24.17,"h":24.25,"l":23.88,"c":24.11,"v":2581200},{"d":"2006-01-19","o":24.17,"h":24.19,"l":23.86,"c":23.94,"v":2089200},{"d":"2006-01-20","o":23.92,"h":23.94,"l":23.45,"c":23.58,"v":5582800},{"d":"2006-01-23","o":23.64,"h":23.75,"l":23.52,"c":23.58,"v":2303400},{"d":"2006-01-24","o":23.61,"h":23.75,"l":23.48,"c":23.5,"v":3132400},{"d":"2006-01-25","o":23.64,"h":23.73,"l":23.48,"c":23.67,"v":4258400},{"d":"2006-01-26","o":23.67,"h":23.81,"l":23.5,"c":23.75,"v":5460000},{"d":"2006-01-27","o":23.74,"h":23.94,"l":23.67,"c":23.75,"v":2574000},{"d":"2006-01-30","o":23.69,"h":23.86,"l":23.61,"c":23.75,"v":2777000},{"d":"2006-01-31","o":23.85,"h":24.23,"l":23.47,"c":23.48,"v":5701400},{"d":"2006-02-01","o":23.41,"h":23.62,"l":23.16,"c":23.58,"v":5011400},{"d":"2006-02-02","o":23.58,"h":23.75,"l":23.52,"c":23.64,"v":4209200},{"d":"2006-02-03","o":23.5,"h":23.65,"l":23.41,"c":23.58,"v":5644200},{"d":"2006-02-06","o":23.52,"h":23.69,"l":23.39,"c":23.4,"v":3257600},{"d":"2006-02-07","o":23.3,"h":23.52,"l":23.3,"c":23.43,"v":3083000},{"d":"2006-02-08","o":23.37,"h":23.45,"l":23.25,"c":23.39,"v":2808800},{"d":"2006-02-09","o":23.42,"h":23.5,"l":23.31,"c":23.34,"v":3141200},{"d":"2006-02-10","o":23.42,"h":23.55,"l":23.33,"c":23.48,"v":2563800},{"d":"2006-02-13","o":23.48,"h":23.48,"l":23.31,"c":23.39,"v":1500400},{"d":"2006-02-14","o":23.47,"h":23.88,"l":23.37,"c":23.77,"v":2896400},{"d":"2006-02-15","o":23.9,"h":24.07,"l":23.74,"c":24.01,"v":3170400},{"d":"2006-02-16","o":23.93,"h":23.96,"l":23.65,"c":23.84,"v":2183400},{"d":"2006-02-17","o":23.81,"h":23.83,"l":23.49,"c":23.5,"v":3358400},{"d":"2006-02-21","o":23.5,"h":23.56,"l":23.22,"c":23.28,"v":3093000},{"d":"2006-02-22","o":23.42,"h":23.78,"l":23.27,"c":23.75,"v":4325400},{"d":"2006-02-23","o":23.62,"h":23.95,"l":23.48,"c":23.74,"v":4308000},{"d":"2006-02-24","o":23.5,"h":23.58,"l":23.39,"c":23.5,"v":4585000},{"d":"2006-02-27","o":23.53,"h":23.7,"l":23.5,"c":23.5,"v":2914000},{"d":"2006-02-28","o":23.5,"h":23.52,"l":23.06,"c":23.12,"v":6887600},{"d":"2006-03-01","o":23.23,"h":23.23,"l":22.8,"c":22.91,"v":5905200},{"d":"2006-03-02","o":22.91,"h":23,"l":22.88,"c":22.9,"v":3633400},{"d":"2006-03-03","o":22.83,"h":23.18,"l":22.8,"c":22.99,"v":2933800},{"d":"2006-03-06","o":22.93,"h":23.12,"l":22.92,"c":23,"v":2048000},{"d":"2006-03-07","o":22.88,"h":23.3,"l":22.88,"c":23.15,"v":3804600},{"d":"2006-03-08","o":23.02,"h":23.21,"l":22.94,"c":23.09,"v":2431400},{"d":"2006-03-09","o":23,"h":23.08,"l":22.91,"c":22.94,"v":2932800},{"d":"2006-03-10","o":22.89,"h":23.1,"l":22.8,"c":22.95,"v":2081400},{"d":"2006-03-13","o":22.97,"h":23.07,"l":22.91,"c":23.03,"v":2557600},{"d":"2006-03-14","o":23,"h":23.18,"l":22.92,"c":23.09,"v":3102200},{"d":"2006-03-15","o":23.12,"h":23.14,"l":22.95,"c":23.12,"v":3412200},{"d":"2006-03-16","o":23.11,"h":23.34,"l":23,"c":23.3,"v":3135600},{"d":"2006-03-17","o":23.41,"h":23.5,"l":23.3,"c":23.42,"v":3024600},{"d":"2006-03-20","o":23.47,"h":23.6,"l":23.38,"c":23.57,"v":2838800},{"d":"2006-03-21","o":23.56,"h":23.7,"l":23.48,"c":23.55,"v":2146400},{"d":"2006-03-22","o":23.07,"h":23.56,"l":23.07,"c":23.33,"v":2632200},{"d":"2006-03-23","o":23.1,"h":23.2,"l":23.08,"c":23.12,"v":2639800},{"d":"2006-03-24","o":23.14,"h":23.31,"l":23.01,"c":23.22,"v":1785600},{"d":"2006-03-27","o":23.16,"h":23.21,"l":23.05,"c":23.14,"v":1618400},{"d":"2006-03-28","o":23.15,"h":23.22,"l":23.02,"c":23.15,"v":2774200},{"d":"2006-03-29","o":23.12,"h":23.2,"l":22.99,"c":22.99,"v":3153200},{"d":"2006-03-30","o":22.89,"h":23.05,"l":22.6,"c":22.6,"v":4563600},{"d":"2006-03-31","o":22.6,"h":22.64,"l":22.36,"c":22.57,"v":4279000},{"d":"2006-04-03","o":22.6,"h":22.6,"l":22.2,"c":22.27,"v":6471800},{"d":"2006-04-04","o":22.95,"h":22.95,"l":22.65,"c":22.86,"v":5568200},{"d":"2006-04-05","o":22.93,"h":23.17,"l":22.86,"c":23.07,"v":3313600},{"d":"2006-04-06","o":22.96,"h":23,"l":22.75,"c":22.88,"v":2882600},{"d":"2006-04-07","o":22.82,"h":22.89,"l":22.4,"c":22.51,"v":3941600},{"d":"2006-04-10","o":22.5,"h":22.7,"l":22.43,"c":22.56,"v":2392200},{"d":"2006-04-11","o":22.59,"h":22.61,"l":22.41,"c":22.53,"v":3088400},{"d":"2006-04-12","o":22.61,"h":22.65,"l":22.48,"c":22.56,"v":2455200},{"d":"2006-04-13","o":22.55,"h":22.7,"l":22.52,"c":22.7,"v":1929800},{"d":"2006-04-17","o":22.59,"h":22.7,"l":22.54,"c":22.66,"v":1998600},{"d":"2006-04-18","o":22.78,"h":23.06,"l":22.67,"c":23.06,"v":2778400},{"d":"2006-04-19","o":23.02,"h":23.1,"l":22.79,"c":23,"v":2936800},{"d":"2006-04-20","o":23,"h":23.12,"l":22.83,"c":23.06,"v":2290400},{"d":"2006-04-21","o":23.2,"h":23.3,"l":22.94,"c":23.03,"v":2527800},{"d":"2006-04-24","o":22.96,"h":23.08,"l":22.88,"c":22.98,"v":2532400},{"d":"2006-04-25","o":23,"h":23.15,"l":22.85,"c":23.12,"v":3213000},{"d":"2006-04-26","o":23.34,"h":23.69,"l":23.25,"c":23.61,"v":4351800},{"d":"2006-04-27","o":23.61,"h":23.99,"l":23.55,"c":23.97,"v":3990400},{"d":"2006-04-28","o":23.85,"h":23.97,"l":23.74,"c":23.77,"v":3839800},{"d":"2006-05-01","o":23.77,"h":23.85,"l":23.49,"c":23.51,"v":3341400},{"d":"2006-05-02","o":23.5,"h":23.88,"l":23.37,"c":23.87,"v":3313400},{"d":"2006-05-03","o":23.83,"h":23.83,"l":23.33,"c":23.38,"v":2599000},{"d":"2006-05-04","o":23.5,"h":23.91,"l":23.42,"c":23.73,"v":3228400},{"d":"2006-05-05","o":23.77,"h":24.39,"l":23.7,"c":24.34,"v":4399800},{"d":"2006-05-08","o":24.25,"h":24.29,"l":24.05,"c":24.09,"v":2915200},{"d":"2006-05-09","o":23.98,"h":24.38,"l":23.92,"c":24.23,"v":3867000},{"d":"2006-05-10","o":24.27,"h":24.63,"l":24.25,"c":24.58,"v":3905000},{"d":"2006-05-11","o":24.47,"h":24.55,"l":24.39,"c":24.49,"v":2534200},{"d":"2006-05-12","o":24.04,"h":24.06,"l":23.58,"c":23.64,"v":4689400},{"d":"2006-05-15","o":23.64,"h":24.42,"l":23.59,"c":24.32,"v":4855400},{"d":"2006-05-16","o":24.57,"h":24.65,"l":24.17,"c":24.27,"v":2806800},{"d":"2006-05-17","o":24.17,"h":24.19,"l":23.66,"c":23.72,"v":3996200},{"d":"2006-05-18","o":23.33,"h":23.78,"l":23.33,"c":23.42,"v":3348000},{"d":"2006-05-19","o":23.5,"h":23.54,"l":23.33,"c":23.47,"v":4188600},{"d":"2006-05-22","o":23.38,"h":23.55,"l":23.33,"c":23.38,"v":3286200},{"d":"2006-05-23","o":23.38,"h":23.49,"l":23.17,"c":23.18,"v":2637800},{"d":"2006-05-24","o":23.17,"h":23.46,"l":23.16,"c":23.32,"v":3098200},{"d":"2006-05-25","o":23.4,"h":23.53,"l":23.35,"c":23.44,"v":1955200},{"d":"2006-05-26","o":23.5,"h":23.5,"l":23.33,"c":23.39,"v":2332400},{"d":"2006-05-30","o":23.38,"h":23.39,"l":23.02,"c":23.05,"v":2656400},{"d":"2006-05-31","o":23.05,"h":23.4,"l":23,"c":23.4,"v":4254400},{"d":"2006-06-01","o":23.4,"h":23.59,"l":23.26,"c":23.58,"v":2343000},{"d":"2006-06-02","o":23.74,"h":23.74,"l":23.45,"c":23.64,"v":2419600},{"d":"2006-06-05","o":23.53,"h":23.63,"l":23.42,"c":23.45,"v":3330600},{"d":"2006-06-06","o":23.45,"h":23.49,"l":23.3,"c":23.43,"v":3261400},{"d":"2006-06-07","o":23.43,"h":23.68,"l":23.35,"c":23.53,"v":2623000},{"d":"2006-06-08","o":23.53,"h":23.69,"l":23.42,"c":23.64,"v":4214600},{"d":"2006-06-09","o":23.64,"h":23.77,"l":23.5,"c":23.66,"v":2130200},{"d":"2006-06-12","o":23.66,"h":23.69,"l":23.5,"c":23.5,"v":2031800},{"d":"2006-06-13","o":23.5,"h":23.58,"l":23.38,"c":23.44,"v":3538800},{"d":"2006-06-14","o":23.35,"h":23.38,"l":22.72,"c":23.07,"v":4281000},{"d":"2006-06-15","o":23.03,"h":23.66,"l":23.01,"c":23.61,"v":3116000},{"d":"2006-06-16","o":23.53,"h":23.65,"l":23.14,"c":23.23,"v":2916000},{"d":"2006-06-19","o":23.25,"h":23.4,"l":23.12,"c":23.16,"v":2266600},{"d":"2006-06-20","o":23.17,"h":23.28,"l":22.98,"c":22.98,"v":1879800},{"d":"2006-06-21","o":22.93,"h":23.09,"l":22.79,"c":23.04,"v":4082200},{"d":"2006-06-22","o":23.04,"h":23.05,"l":22.76,"c":22.96,"v":2874000},{"d":"2006-06-23","o":22.83,"h":22.92,"l":22.6,"c":22.67,"v":2236800},{"d":"2006-06-26","o":22.72,"h":22.82,"l":22.65,"c":22.76,"v":2408400},{"d":"2006-06-27","o":22.78,"h":22.84,"l":22.69,"c":22.77,"v":2084400},{"d":"2006-06-28","o":22.77,"h":22.89,"l":22.67,"c":22.78,"v":1960000},{"d":"2006-06-29","o":22.79,"h":23.31,"l":22.76,"c":23.17,"v":5724200},{"d":"2006-06-30","o":23.17,"h":23.3,"l":23.07,"c":23.17,"v":3068400},{"d":"2006-07-03","o":23.35,"h":23.42,"l":23.15,"c":23.41,"v":1023200},{"d":"2006-07-05","o":23.41,"h":23.42,"l":23,"c":23.09,"v":3373200},{"d":"2006-07-06","o":23.09,"h":23.16,"l":22.95,"c":23.06,"v":2141600},{"d":"2006-07-07","o":23.06,"h":23.1,"l":22.9,"c":22.97,"v":2837800},{"d":"2006-07-10","o":23.07,"h":23.09,"l":22.9,"c":23,"v":1718600},{"d":"2006-07-11","o":23.02,"h":23.09,"l":22.76,"c":22.94,"v":2528800},{"d":"2006-07-12","o":22.95,"h":23.03,"l":22.65,"c":22.79,"v":2050800},{"d":"2006-07-13","o":22.85,"h":22.85,"l":22.58,"c":22.62,"v":2659200},{"d":"2006-07-14","o":22.56,"h":22.56,"l":22.24,"c":22.28,"v":2511400},{"d":"2006-07-17","o":22.3,"h":22.48,"l":22.27,"c":22.33,"v":1431000},{"d":"2006-07-18","o":22.33,"h":22.4,"l":22.05,"c":22.21,"v":2957800},{"d":"2006-07-19","o":22.31,"h":22.75,"l":22.25,"c":22.65,"v":2968000},{"d":"2006-07-20","o":22.6,"h":22.88,"l":22.56,"c":22.63,"v":2247800},{"d":"2006-07-21","o":22.69,"h":22.69,"l":22.38,"c":22.46,"v":3218200},{"d":"2006-07-24","o":22.47,"h":22.58,"l":22.33,"c":22.45,"v":2467200},{"d":"2006-07-25","o":22.31,"h":22.72,"l":22.12,"c":22.58,"v":4126800},{"d":"2006-07-26","o":21.33,"h":22.12,"l":20.82,"c":21.7,"v":16189000},{"d":"2006-07-27","o":21.86,"h":22.1,"l":21.67,"c":21.81,"v":7518600},{"d":"2006-07-28","o":21.9,"h":22.15,"l":21.79,"c":22.08,"v":6559000},{"d":"2006-07-31","o":22,"h":22.17,"l":21.92,"c":22.07,"v":7637000},{"d":"2006-08-01","o":21.93,"h":22.05,"l":21.84,"c":22,"v":7341600},{"d":"2006-08-02","o":21.93,"h":22.04,"l":21.59,"c":21.6,"v":10411000},{"d":"2006-08-03","o":21.6,"h":21.74,"l":21.55,"c":21.58,"v":6171200},{"d":"2006-08-04","o":21.77,"h":21.96,"l":21.6,"c":21.69,"v":5865600},{"d":"2006-08-07","o":21.75,"h":21.78,"l":21.59,"c":21.65,"v":2937200},{"d":"2006-08-08","o":21.7,"h":21.76,"l":21.31,"c":21.35,"v":3793000},{"d":"2006-08-09","o":21.5,"h":21.52,"l":21.2,"c":21.23,"v":3473600},{"d":"2006-08-10","o":21.26,"h":21.6,"l":21.25,"c":21.57,"v":3397800},{"d":"2006-08-11","o":21.52,"h":21.71,"l":21.51,"c":21.61,"v":2667600},{"d":"2006-08-14","o":21.75,"h":21.9,"l":21.43,"c":21.45,"v":3900400},{"d":"2006-08-15","o":21.6,"h":21.67,"l":21.46,"c":21.59,"v":5499600},{"d":"2006-08-16","o":21.61,"h":21.75,"l":21.54,"c":21.66,"v":3234800},{"d":"2006-08-17","o":21.66,"h":21.77,"l":21.57,"c":21.76,"v":2393800},{"d":"2006-08-18","o":21.76,"h":21.8,"l":21.61,"c":21.66,"v":2807000},{"d":"2006-08-21","o":21.59,"h":21.72,"l":21.55,"c":21.62,"v":1657800},{"d":"2006-08-22","o":21.62,"h":21.62,"l":21.43,"c":21.49,"v":2545200},{"d":"2006-08-23","o":21.55,"h":21.58,"l":21.49,"c":21.53,"v":3208400},{"d":"2006-08-24","o":21.61,"h":21.8,"l":21.58,"c":21.77,"v":2650400},{"d":"2006-08-25","o":21.77,"h":21.91,"l":21.71,"c":21.88,"v":3006600},{"d":"2006-08-28","o":22,"h":22.23,"l":21.97,"c":22.18,"v":2968000},{"d":"2006-08-29","o":22.3,"h":22.32,"l":22.2,"c":22.29,"v":4345600},{"d":"2006-08-30","o":22.33,"h":22.43,"l":22.23,"c":22.43,"v":2469600},{"d":"2006-08-31","o":22.5,"h":22.56,"l":22.42,"c":22.53,"v":2785400},{"d":"2006-09-01","o":22.72,"h":22.73,"l":22.32,"c":22.36,"v":3101400},{"d":"2006-09-05","o":22.4,"h":22.43,"l":22.25,"c":22.34,"v":4952200},{"d":"2006-09-06","o":22.82,"h":22.88,"l":22.6,"c":22.65,"v":7330000},{"d":"2006-09-07","o":22.65,"h":22.65,"l":22.31,"c":22.35,"v":5146400},{"d":"2006-09-08","o":22.41,"h":22.5,"l":22.28,"c":22.29,"v":3001000},{"d":"2006-09-11","o":22.3,"h":22.5,"l":22.17,"c":22.48,"v":4783600},{"d":"2006-09-12","o":22.56,"h":23.16,"l":22.52,"c":22.96,"v":5434600},{"d":"2006-09-13","o":23,"h":23.05,"l":22.75,"c":22.92,"v":2678000},{"d":"2006-09-14","o":22.92,"h":22.93,"l":22.35,"c":22.38,"v":4117200},{"d":"2006-09-15","o":22.5,"h":22.56,"l":22.42,"c":22.44,"v":4872000},{"d":"2006-09-18","o":22.47,"h":22.53,"l":22.18,"c":22.19,"v":2921000},{"d":"2006-09-19","o":22.25,"h":22.25,"l":22,"c":22.08,"v":3318400},{"d":"2006-09-20","o":22.08,"h":22.83,"l":22.08,"c":22.69,"v":6849800},{"d":"2006-09-21","o":22.76,"h":22.83,"l":22.59,"c":22.68,"v":4478400},{"d":"2006-09-22","o":22.68,"h":22.78,"l":22.56,"c":22.61,"v":2670600},{"d":"2006-09-25","o":22.68,"h":22.75,"l":22.5,"c":22.68,"v":3871600},{"d":"2006-09-26","o":22.83,"h":22.99,"l":22.63,"c":22.76,"v":3786000},{"d":"2006-09-27","o":22.76,"h":22.97,"l":22.67,"c":22.74,"v":3685600},{"d":"2006-09-28","o":22.75,"h":23.02,"l":22.74,"c":23,"v":2711600},{"d":"2006-09-29","o":22.97,"h":23,"l":22.81,"c":22.88,"v":2804000},{"d":"2006-10-02","o":22.8,"h":22.82,"l":22.65,"c":22.75,"v":1832000},{"d":"2006-10-03","o":22.69,"h":22.77,"l":22.5,"c":22.58,"v":3948200},{"d":"2006-10-04","o":22.52,"h":22.84,"l":22.52,"c":22.84,"v":2463200},{"d":"2006-10-05","o":22.83,"h":22.86,"l":22.74,"c":22.77,"v":2123600},{"d":"2006-10-06","o":22.8,"h":22.95,"l":22.73,"c":22.92,"v":3410000},{"d":"2006-10-09","o":22.98,"h":22.98,"l":22.8,"c":22.84,"v":1588600},{"d":"2006-10-10","o":22.83,"h":22.83,"l":22.61,"c":22.79,"v":2674800},{"d":"2006-10-11","o":22.79,"h":22.97,"l":22.72,"c":22.9,"v":2636400},{"d":"2006-10-12","o":22.95,"h":22.95,"l":22.67,"c":22.69,"v":2011200},{"d":"2006-10-13","o":22.62,"h":22.75,"l":22.59,"c":22.65,"v":1894800},{"d":"2006-10-16","o":22.62,"h":22.67,"l":22.51,"c":22.58,"v":1622800},{"d":"2006-10-17","o":22.47,"h":22.59,"l":22.42,"c":22.58,"v":2275000},{"d":"2006-10-18","o":22.67,"h":22.85,"l":22.56,"c":22.59,"v":3116800},{"d":"2006-10-19","o":22.55,"h":22.56,"l":22.35,"c":22.47,"v":1994400},{"d":"2006-10-20","o":22.52,"h":22.62,"l":22.36,"c":22.61,"v":3218200},{"d":"2006-10-23","o":22.56,"h":22.67,"l":22.51,"c":22.54,"v":3332000},{"d":"2006-10-24","o":22.5,"h":22.57,"l":22.25,"c":22.31,"v":4413600},{"d":"2006-10-25","o":21.5,"h":22.12,"l":21.25,"c":21.83,"v":12571800},{"d":"2006-10-26","o":21.83,"h":22.61,"l":21.83,"c":22.58,"v":7797400},{"d":"2006-10-27","o":22.51,"h":22.6,"l":22.43,"c":22.54,"v":5328400},{"d":"2006-10-30","o":22.6,"h":22.81,"l":22.54,"c":22.7,"v":4216000},{"d":"2006-10-31","o":22.68,"h":22.7,"l":22.3,"c":22.46,"v":4811800},{"d":"2006-11-01","o":22.52,"h":22.64,"l":22.42,"c":22.51,"v":3950400},{"d":"2006-11-02","o":22.44,"h":22.62,"l":22.42,"c":22.58,"v":3609600},{"d":"2006-11-03","o":22.69,"h":22.69,"l":22.28,"c":22.38,"v":2877400},{"d":"2006-11-06","o":22.43,"h":22.5,"l":22.34,"c":22.45,"v":1920800},{"d":"2006-11-07","o":22.52,"h":22.65,"l":22.41,"c":22.55,"v":3047600},{"d":"2006-11-08","o":22.48,"h":22.57,"l":22.44,"c":22.53,"v":1844800},{"d":"2006-11-09","o":22.54,"h":22.59,"l":22.4,"c":22.42,"v":2298600},{"d":"2006-11-10","o":22.34,"h":22.43,"l":22.18,"c":22.23,"v":3461000},{"d":"2006-11-13","o":22.19,"h":22.26,"l":22.14,"c":22.17,"v":4910200},{"d":"2006-11-14","o":22.1,"h":22.33,"l":22.03,"c":22.27,"v":5828200},{"d":"2006-11-15","o":22.16,"h":22.25,"l":22.06,"c":22.14,"v":8577600},{"d":"2006-11-16","o":22.17,"h":22.33,"l":22.17,"c":22.23,"v":4746800},{"d":"2006-11-17","o":22.23,"h":22.31,"l":22.08,"c":22.24,"v":4392000},{"d":"2006-11-20","o":22.18,"h":22.25,"l":22.03,"c":22.09,"v":3845200},{"d":"2006-11-21","o":22.17,"h":22.19,"l":22.1,"c":22.19,"v":4684800},{"d":"2006-11-22","o":22.23,"h":22.49,"l":22.2,"c":22.28,"v":2676800},{"d":"2006-11-24","o":22.15,"h":22.25,"l":22.06,"c":22.16,"v":1021200},{"d":"2006-11-27","o":22.07,"h":22.08,"l":21.95,"c":22.04,"v":4082800},{"d":"2006-11-28","o":21.95,"h":22.1,"l":21.86,"c":22.02,"v":3558800},{"d":"2006-11-29","o":22.02,"h":22.2,"l":21.91,"c":22.05,"v":3561200},{"d":"2006-11-30","o":22.1,"h":22.15,"l":21.96,"c":22.07,"v":2995600},{"d":"2006-12-01","o":22.06,"h":22.11,"l":21.67,"c":21.88,"v":3779400},{"d":"2006-12-04","o":22,"h":22.08,"l":21.92,"c":21.99,"v":3847600},{"d":"2006-12-05","o":21.99,"h":22.15,"l":21.99,"c":22.1,"v":5394000},{"d":"2006-12-06","o":22.19,"h":22.35,"l":22.12,"c":22.34,"v":4032400},{"d":"2006-12-07","o":22.42,"h":22.48,"l":22.11,"c":22.12,"v":2877400},{"d":"2006-12-08","o":22.08,"h":22.17,"l":22.01,"c":22.12,"v":3932000},{"d":"2006-12-11","o":22.15,"h":22.31,"l":22.12,"c":22.19,"v":2109600},{"d":"2006-12-12","o":22.19,"h":22.27,"l":22.12,"c":22.19,"v":7355600},{"d":"2006-12-13","o":22.19,"h":22.26,"l":22.14,"c":22.2,"v":2467600},{"d":"2006-12-14","o":22.2,"h":22.45,"l":22.15,"c":22.45,"v":2674600},{"d":"2006-12-15","o":22.5,"h":22.61,"l":22.42,"c":22.5,"v":5622000},{"d":"2006-12-18","o":22.59,"h":22.69,"l":22.51,"c":22.64,"v":4236400},{"d":"2006-12-19","o":22.64,"h":22.82,"l":22.57,"c":22.81,"v":4286200},{"d":"2006-12-20","o":22.84,"h":22.96,"l":22.76,"c":22.9,"v":3053200},{"d":"2006-12-21","o":22.97,"h":23.08,"l":22.84,"c":22.9,"v":3147600},{"d":"2006-12-22","o":22.9,"h":23.01,"l":22.71,"c":22.75,"v":2054000},{"d":"2006-12-26","o":22.75,"h":22.94,"l":22.7,"c":22.92,"v":1633000},{"d":"2006-12-27","o":22.99,"h":23.05,"l":22.8,"c":22.9,"v":2631600},{"d":"2006-12-28","o":22.83,"h":23.03,"l":22.83,"c":22.98,"v":1731800},{"d":"2006-12-29","o":23,"h":23.1,"l":22.96,"c":23,"v":2210200},{"d":"2007-01-03","o":23.01,"h":23.35,"l":23,"c":23.12,"v":5410800},{"d":"2007-01-04","o":23.12,"h":23.12,"l":22.86,"c":22.87,"v":3725800},{"d":"2007-01-05","o":22.82,"h":22.93,"l":22.75,"c":22.9,"v":2708800},{"d":"2007-01-08","o":22.86,"h":22.93,"l":22.81,"c":22.92,"v":3250000},{"d":"2007-01-09","o":23,"h":23.02,"l":22.9,"c":23,"v":3379600},{"d":"2007-01-10","o":22.99,"h":23.29,"l":22.93,"c":23.27,"v":4044800},{"d":"2007-01-11","o":23.5,"h":24.11,"l":23.42,"c":23.98,"v":9043400},{"d":"2007-01-12","o":23.72,"h":24.22,"l":23.72,"c":24.19,"v":4329000},{"d":"2007-01-16","o":24.3,"h":24.35,"l":24.19,"c":24.29,"v":4658400},{"d":"2007-01-17","o":24.22,"h":24.24,"l":23.95,"c":24.03,"v":7097200},{"d":"2007-01-18","o":24.15,"h":24.15,"l":23.94,"c":23.97,"v":3538200},{"d":"2007-01-19","o":23.95,"h":24.02,"l":23.75,"c":23.89,"v":3575800},{"d":"2007-01-22","o":23.79,"h":23.9,"l":23.72,"c":23.76,"v":2919000},{"d":"2007-01-23","o":23.8,"h":23.88,"l":23.66,"c":23.81,"v":2254200},{"d":"2007-01-24","o":23.86,"h":23.89,"l":23.75,"c":23.84,"v":2723400},{"d":"2007-01-25","o":23.74,"h":23.77,"l":23.41,"c":23.43,"v":3578600},{"d":"2007-01-26","o":23.44,"h":23.57,"l":23.27,"c":23.48,"v":2814000},{"d":"2007-01-29","o":23.48,"h":23.71,"l":23.41,"c":23.52,"v":3212200},{"d":"2007-01-30","o":23.5,"h":23.73,"l":23.41,"c":23.7,"v":4411400},{"d":"2007-01-31","o":23.63,"h":24.01,"l":23.4,"c":23.81,"v":8297800},{"d":"2007-02-01","o":23.8,"h":24.25,"l":23.75,"c":24.24,"v":4811400},{"d":"2007-02-02","o":24.29,"h":24.35,"l":24.17,"c":24.35,"v":4418600},{"d":"2007-02-05","o":24.25,"h":24.25,"l":24.09,"c":24.14,"v":3393200},{"d":"2007-02-06","o":24.15,"h":24.48,"l":24.15,"c":24.42,"v":3146000},{"d":"2007-02-07","o":24.39,"h":24.68,"l":24.35,"c":24.63,"v":3774000},{"d":"2007-02-08","o":24.5,"h":24.51,"l":24.04,"c":24.04,"v":5575600},{"d":"2007-02-09","o":24.11,"h":24.26,"l":23.75,"c":23.85,"v":4317000},{"d":"2007-02-12","o":23.97,"h":24.1,"l":23.86,"c":23.93,"v":4422600},{"d":"2007-02-13","o":23.93,"h":24.03,"l":23.81,"c":23.92,"v":3375800},{"d":"2007-02-14","o":23.98,"h":24.01,"l":23.82,"c":23.95,"v":4000400},{"d":"2007-02-15","o":23.99,"h":24.02,"l":23.83,"c":23.97,"v":3199600},{"d":"2007-02-16","o":23.91,"h":24.06,"l":23.9,"c":24,"v":2922600},{"d":"2007-02-20","o":23.99,"h":24.3,"l":23.89,"c":24.21,"v":2046400},{"d":"2007-02-21","o":24.22,"h":24.22,"l":23.94,"c":23.95,"v":3367600},{"d":"2007-02-22","o":24,"h":24.31,"l":23.99,"c":24.28,"v":3543400},{"d":"2007-02-23","o":24.3,"h":24.33,"l":24.21,"c":24.3,"v":3107200},{"d":"2007-02-26","o":24.3,"h":24.53,"l":24.21,"c":24.52,"v":4867400},{"d":"2007-02-27","o":24.44,"h":24.44,"l":23.43,"c":23.61,"v":7312200},{"d":"2007-02-28","o":23.64,"h":23.83,"l":23.52,"c":23.62,"v":5126600},{"d":"2007-03-01","o":23.25,"h":23.67,"l":23.19,"c":23.53,"v":4670600},{"d":"2007-03-02","o":23.53,"h":23.58,"l":23.32,"c":23.35,"v":3381400},{"d":"2007-03-05","o":23.25,"h":23.43,"l":23.11,"c":23.25,"v":4286800},{"d":"2007-03-06","o":23.31,"h":23.33,"l":23.1,"c":23.27,"v":5682400},{"d":"2007-03-07","o":23.2,"h":23.3,"l":23.13,"c":23.13,"v":3450000},{"d":"2007-03-08","o":23.21,"h":23.25,"l":23.06,"c":23.17,"v":4685600},{"d":"2007-03-09","o":23.37,"h":23.39,"l":23.02,"c":23.11,"v":4423800},{"d":"2007-03-12","o":23.1,"h":23.48,"l":23.1,"c":23.45,"v":4493200},{"d":"2007-03-13","o":23.27,"h":23.33,"l":22.69,"c":22.82,"v":4683400},{"d":"2007-03-14","o":22.83,"h":22.97,"l":22.59,"c":22.94,"v":3620800},{"d":"2007-03-15","o":22.88,"h":23.08,"l":22.86,"c":23,"v":4397000},{"d":"2007-03-16","o":22.97,"h":23,"l":22.74,"c":22.9,"v":4656000},{"d":"2007-03-19","o":22.85,"h":23.18,"l":22.85,"c":23.13,"v":3166600},{"d":"2007-03-20","o":23.22,"h":23.46,"l":23.13,"c":23.34,"v":2582200},{"d":"2007-03-21","o":23.58,"h":23.94,"l":23.42,"c":23.92,"v":3671600},{"d":"2007-03-22","o":23.5,"h":24.33,"l":23.5,"c":23.83,"v":2865200},{"d":"2007-03-23","o":23.83,"h":23.92,"l":23.72,"c":23.82,"v":2124600},{"d":"2007-03-26","o":23.8,"h":23.8,"l":23.54,"c":23.77,"v":2069600},{"d":"2007-03-27","o":23.73,"h":23.73,"l":23.52,"c":23.52,"v":2487600},{"d":"2007-03-28","o":23.5,"h":23.53,"l":23.35,"c":23.38,"v":2665400},{"d":"2007-03-29","o":23.5,"h":23.6,"l":23.34,"c":23.46,"v":2123000},{"d":"2007-03-30","o":23.5,"h":23.62,"l":23.28,"c":23.53,"v":3156200},{"d":"2007-04-02","o":23.6,"h":23.67,"l":23.5,"c":23.67,"v":2679600},{"d":"2007-04-03","o":23.75,"h":23.93,"l":23.75,"c":23.82,"v":2612400},{"d":"2007-04-04","o":23.83,"h":24.03,"l":23.65,"c":23.99,"v":2971400},{"d":"2007-04-05","o":23.99,"h":24,"l":23.88,"c":23.96,"v":1399400},{"d":"2007-04-09","o":24,"h":24.09,"l":23.98,"c":24.07,"v":1656000},{"d":"2007-04-10","o":24.12,"h":24.17,"l":24,"c":24.07,"v":1190600},{"d":"2007-04-11","o":24.02,"h":24.08,"l":23.82,"c":23.88,"v":1949400},{"d":"2007-04-12","o":23.82,"h":23.89,"l":23.67,"c":23.87,"v":2558200},{"d":"2007-04-13","o":23.88,"h":23.92,"l":23.6,"c":23.89,"v":4780600},{"d":"2007-04-16","o":23.63,"h":24.25,"l":23.63,"c":24.22,"v":2835800},{"d":"2007-04-17","o":24.22,"h":24.42,"l":24.18,"c":24.31,"v":2824400},{"d":"2007-04-18","o":24.22,"h":24.5,"l":24.2,"c":24.45,"v":2877600},{"d":"2007-04-19","o":24.39,"h":24.49,"l":24.3,"c":24.34,"v":2671000},{"d":"2007-04-20","o":24.72,"h":24.75,"l":24.42,"c":24.55,"v":4364600},{"d":"2007-04-23","o":24.75,"h":24.75,"l":24.45,"c":24.47,"v":2735400},{"d":"2007-04-24","o":24.49,"h":24.8,"l":24.4,"c":24.61,"v":3984400},{"d":"2007-04-25","o":25.27,"h":27,"l":25,"c":25.73,"v":12125200},{"d":"2007-04-26","o":25.73,"h":25.73,"l":25.36,"c":25.58,"v":5444400},{"d":"2007-04-27","o":25.55,"h":25.62,"l":25.45,"c":25.62,"v":3729600},{"d":"2007-04-30","o":25.64,"h":25.85,"l":25.48,"c":25.67,"v":5852800},{"d":"2007-05-01","o":25.73,"h":25.78,"l":25.54,"c":25.73,"v":3979800},{"d":"2007-05-02","o":25.72,"h":26.12,"l":25.68,"c":26,"v":4334400},{"d":"2007-05-03","o":26.01,"h":26.59,"l":26.01,"c":26.46,"v":5795800},{"d":"2007-05-04","o":26.51,"h":26.55,"l":26.22,"c":26.33,"v":3340200},{"d":"2007-05-07","o":26.44,"h":26.54,"l":26.39,"c":26.44,"v":1571800},{"d":"2007-05-08","o":26.42,"h":26.44,"l":26.29,"c":26.4,"v":2181600},{"d":"2007-05-09","o":26.4,"h":26.42,"l":26.07,"c":26.34,"v":2643000},{"d":"2007-05-10","o":26.2,"h":26.33,"l":26,"c":26,"v":3040400},{"d":"2007-05-11","o":26.08,"h":26.11,"l":25.94,"c":26.04,"v":5504800},{"d":"2007-05-14","o":26.04,"h":26.33,"l":26,"c":26.26,"v":4154600},{"d":"2007-05-15","o":26.34,"h":26.42,"l":26.04,"c":26.06,"v":3715000},{"d":"2007-05-16","o":26,"h":26.1,"l":25.95,"c":26.06,"v":2374800},{"d":"2007-05-17","o":26,"h":26.02,"l":25.84,"c":25.88,"v":2425400},{"d":"2007-05-18","o":25.92,"h":26.04,"l":25.86,"c":25.9,"v":2483600},{"d":"2007-05-21","o":25.91,"h":25.92,"l":25.66,"c":25.9,"v":2793200},{"d":"2007-05-22","o":25.87,"h":26.13,"l":25.83,"c":26.08,"v":3092400},{"d":"2007-05-23","o":26.23,"h":26.23,"l":25.94,"c":25.98,"v":3157200},{"d":"2007-05-24","o":26.14,"h":26.15,"l":25.86,"c":25.99,"v":4711200},{"d":"2007-05-25","o":26.03,"h":26.21,"l":26.03,"c":26.15,"v":3635200},{"d":"2007-05-29","o":26.09,"h":26.13,"l":25.9,"c":26.07,"v":6794000},{"d":"2007-05-30","o":26,"h":26.39,"l":25.83,"c":26.37,"v":7025600},{"d":"2007-05-31","o":26.37,"h":26.49,"l":26.28,"c":26.43,"v":4070400},{"d":"2007-06-01","o":26.43,"h":26.54,"l":26.4,"c":26.52,"v":3184400},{"d":"2007-06-04","o":26.13,"h":26.5,"l":26.1,"c":26.47,"v":3322800},{"d":"2007-06-05","o":26.06,"h":26.49,"l":26.06,"c":26.39,"v":5680200},{"d":"2007-06-06","o":26.39,"h":26.44,"l":26.26,"c":26.3,"v":3602200},{"d":"2007-06-07","o":26.28,"h":26.3,"l":26.09,"c":26.11,"v":5774000},{"d":"2007-06-08","o":26.08,"h":26.22,"l":25.92,"c":26.16,"v":5712800},{"d":"2007-06-11","o":26.39,"h":26.98,"l":26.3,"c":26.8,"v":7218000},{"d":"2007-06-12","o":26.7,"h":26.75,"l":26.42,"c":26.45,"v":4471600},{"d":"2007-06-13","o":26.47,"h":26.56,"l":26.22,"c":26.55,"v":3319400},{"d":"2007-06-14","o":26.55,"h":26.64,"l":26.31,"c":26.4,"v":3317200},{"d":"2007-06-15","o":26.4,"h":26.58,"l":26.33,"c":26.37,"v":5015800},{"d":"2007-06-18","o":26.45,"h":26.45,"l":26.31,"c":26.37,"v":2458400},{"d":"2007-06-19","o":26.3,"h":26.55,"l":26.25,"c":26.53,"v":3857400},{"d":"2007-06-20","o":26.6,"h":26.86,"l":26.28,"c":26.32,"v":3225000},{"d":"2007-06-21","o":26.32,"h":26.68,"l":26.02,"c":26.59,"v":4621400},{"d":"2007-06-22","o":26.53,"h":26.76,"l":26.32,"c":26.34,"v":6217600},{"d":"2007-06-25","o":26.32,"h":26.58,"l":25.85,"c":25.95,"v":4172600},{"d":"2007-06-26","o":26.01,"h":26.25,"l":25.85,"c":25.9,"v":3121200},{"d":"2007-06-27","o":25.9,"h":26.16,"l":25.54,"c":26.14,"v":3593800},{"d":"2007-06-28","o":26.08,"h":26.16,"l":25.8,"c":25.99,"v":2727000},{"d":"2007-06-29","o":26.05,"h":26.1,"l":25.58,"c":25.7,"v":3510600},{"d":"2007-07-02","o":25.77,"h":26.12,"l":25.77,"c":26.05,"v":2899000},{"d":"2007-07-03","o":26.06,"h":26.2,"l":25.98,"c":26.12,"v":1719400},{"d":"2007-07-05","o":26.01,"h":26.07,"l":25.76,"c":25.88,"v":2488600},{"d":"2007-07-06","o":25.92,"h":26.13,"l":25.81,"c":26.09,"v":2663800},{"d":"2007-07-09","o":26.07,"h":26.24,"l":25.81,"c":25.85,"v":2831400},{"d":"2007-07-10","o":25.83,"h":25.83,"l":25.34,"c":25.35,"v":4423400},{"d":"2007-07-11","o":25.31,"h":25.64,"l":25.23,"c":25.62,"v":3179000},{"d":"2007-07-12","o":25.73,"h":26.16,"l":25.62,"c":26.16,"v":3227600},{"d":"2007-07-13","o":26.2,"h":26.36,"l":26.08,"c":26.24,"v":4770200},{"d":"2007-07-16","o":26.12,"h":26.24,"l":26.01,"c":26.2,"v":3197000},{"d":"2007-07-17","o":26.1,"h":26.37,"l":26.08,"c":26.3,"v":3989600},{"d":"2007-07-18","o":26.3,"h":26.3,"l":25.7,"c":26.04,"v":5263400},{"d":"2007-07-19","o":26.12,"h":26.25,"l":26.03,"c":26.17,"v":2774200},{"d":"2007-07-20","o":26.14,"h":26.15,"l":25.5,"c":25.63,"v":4373600},{"d":"2007-07-23","o":26.12,"h":26.5,"l":26.04,"c":26.31,"v":6321800},{"d":"2007-07-24","o":26.1,"h":26.72,"l":25.92,"c":25.95,"v":6422000},{"d":"2007-07-25","o":26.8,"h":28.48,"l":25.96,"c":28.09,"v":20333000},{"d":"2007-07-26","o":27.22,"h":27.8,"l":26.48,"c":26.66,"v":10616600},{"d":"2007-07-27","o":26.7,"h":26.91,"l":26.43,"c":26.43,"v":7430800},{"d":"2007-07-30","o":26.17,"h":26.9,"l":26.17,"c":26.57,"v":6173400},{"d":"2007-07-31","o":26.57,"h":27,"l":26.06,"c":26.06,"v":5892800},{"d":"2007-08-01","o":26.01,"h":26.54,"l":25.5,"c":26.48,"v":7471600},{"d":"2007-08-02","o":26.44,"h":26.9,"l":26.33,"c":26.47,"v":4912600},{"d":"2007-08-03","o":26.5,"h":26.53,"l":25.57,"c":25.69,"v":6472400},{"d":"2007-08-06","o":25.93,"h":27.66,"l":25.67,"c":27.66,"v":9444000},{"d":"2007-08-07","o":27.34,"h":28.07,"l":27.08,"c":27.9,"v":10021200},{"d":"2007-08-08","o":28.17,"h":28.72,"l":27.95,"c":28.46,"v":8090400},{"d":"2007-08-09","o":27.4,"h":28.5,"l":27.4,"c":27.89,"v":13117400},{"d":"2007-08-10","o":27.12,"h":27.7,"l":26.55,"c":26.95,"v":11201200},{"d":"2007-08-13","o":26.95,"h":27.08,"l":26.72,"c":26.84,"v":6663200},{"d":"2007-08-14","o":26.92,"h":27.2,"l":26.3,"c":26.3,"v":6052600},{"d":"2007-08-15","o":26.2,"h":26.57,"l":25.84,"c":25.87,"v":7063200},{"d":"2007-08-16","o":25.15,"h":26.26,"l":25.09,"c":25.77,"v":8891600},{"d":"2007-08-17","o":27.11,"h":27.16,"l":25.86,"c":26.56,"v":6713800},{"d":"2007-08-20","o":26.7,"h":26.85,"l":26.08,"c":26.47,"v":3624200},{"d":"2007-08-21","o":26.43,"h":26.92,"l":26,"c":26.1,"v":7222600},{"d":"2007-08-22","o":26.37,"h":26.8,"l":26.01,"c":26.64,"v":7679400},{"d":"2007-08-23","o":26.6,"h":27,"l":26.44,"c":26.74,"v":3053000},{"d":"2007-08-24","o":26.57,"h":27.2,"l":26.57,"c":27.14,"v":3085000},{"d":"2007-08-27","o":27.01,"h":27.08,"l":26.73,"c":26.74,"v":2532200},{"d":"2007-08-28","o":26.58,"h":26.68,"l":26.05,"c":26.05,"v":3450400},{"d":"2007-08-29","o":26.17,"h":26.8,"l":26.06,"c":26.8,"v":3244400},{"d":"2007-08-30","o":26.58,"h":26.8,"l":26.39,"c":26.52,"v":3295800},{"d":"2007-08-31","o":26.85,"h":27.04,"l":26.56,"c":26.66,"v":2563400},{"d":"2007-09-04","o":26.65,"h":26.85,"l":26.48,"c":26.72,"v":4251200},{"d":"2007-09-05","o":26.41,"h":27,"l":26.38,"c":26.85,"v":3295200},{"d":"2007-09-06","o":26.86,"h":27.16,"l":26.7,"c":26.92,"v":4185600},{"d":"2007-09-07","o":26.48,"h":26.83,"l":26.23,"c":26.55,"v":3353200},{"d":"2007-09-10","o":26.72,"h":26.92,"l":26.23,"c":26.66,"v":2958000},{"d":"2007-09-11","o":26.86,"h":27.2,"l":26.81,"c":27.06,"v":3125600},{"d":"2007-09-12","o":26.98,"h":27.33,"l":26.84,"c":27.17,"v":2575600},{"d":"2007-09-13","o":27.42,"h":27.93,"l":27.36,"c":27.72,"v":3525400},{"d":"2007-09-14","o":27.39,"h":27.64,"l":26.97,"c":27.1,"v":4075600},{"d":"2007-09-17","o":27.05,"h":27.1,"l":26.66,"c":26.75,"v":4474000},{"d":"2007-09-18","o":26.93,"h":28.09,"l":26.81,"c":28.05,"v":5546800},{"d":"2007-09-19","o":28.16,"h":28.39,"l":27.75,"c":27.95,"v":3520800},{"d":"2007-09-20","o":27.85,"h":27.93,"l":27.58,"c":27.67,"v":2645200},{"d":"2007-09-21","o":27.76,"h":27.98,"l":27.58,"c":27.61,"v":4020600},{"d":"2007-09-24","o":27.82,"h":27.9,"l":27.32,"c":27.41,"v":2672600},{"d":"2007-09-25","o":27.33,"h":28.02,"l":27.21,"c":27.97,"v":4232400},{"d":"2007-09-26","o":28.1,"h":28.63,"l":28.06,"c":28.45,"v":5657800},{"d":"2007-09-27","o":28.58,"h":28.68,"l":28.19,"c":28.39,"v":4512600},{"d":"2007-09-28","o":28.39,"h":28.6,"l":28.3,"c":28.52,"v":4890600},{"d":"2007-10-01","o":28.72,"h":29.33,"l":28.64,"c":29.12,"v":5244600},{"d":"2007-10-02","o":29.16,"h":29.23,"l":28.43,"c":28.61,"v":3819000},{"d":"2007-10-03","o":28.4,"h":28.6,"l":28.12,"c":28.24,"v":3264400},{"d":"2007-10-04","o":28.4,"h":28.84,"l":28.38,"c":28.73,"v":3623600},{"d":"2007-10-05","o":28.39,"h":29.13,"l":28.39,"c":28.92,"v":3656600},{"d":"2007-10-08","o":28.84,"h":28.9,"l":28.65,"c":28.77,"v":1216000},{"d":"2007-10-09","o":28.91,"h":29.23,"l":28.88,"c":29.17,"v":3043200},{"d":"2007-10-10","o":29.17,"h":29.17,"l":28.85,"c":29.09,"v":2410400},{"d":"2007-10-11","o":29.15,"h":29.45,"l":28.61,"c":28.81,"v":3736400},{"d":"2007-10-12","o":28.66,"h":29.08,"l":28.66,"c":28.92,"v":2087200},{"d":"2007-10-15","o":29.01,"h":29.17,"l":28.65,"c":28.9,"v":3471400},{"d":"2007-10-16","o":28.86,"h":29.01,"l":28.51,"c":28.62,"v":2842400},{"d":"2007-10-17","o":28.9,"h":29.15,"l":28.39,"c":28.79,"v":3984200},{"d":"2007-10-18","o":28.69,"h":29.11,"l":28.53,"c":28.95,"v":2261600},{"d":"2007-10-19","o":28.86,"h":28.89,"l":28.31,"c":28.33,"v":4611600},{"d":"2007-10-22","o":28.24,"h":29.18,"l":28.17,"c":29.1,"v":4965000},{"d":"2007-10-23","o":29.18,"h":29.64,"l":28.96,"c":29.55,"v":4803400},{"d":"2007-10-24","o":29.5,"h":30.95,"l":28.9,"c":30.86,"v":12320600},{"d":"2007-10-25","o":30.57,"h":31,"l":30.18,"c":30.88,"v":6071400},{"d":"2007-10-26","o":31.12,"h":31.25,"l":30.75,"c":30.93,"v":5875600},{"d":"2007-10-29","o":31.19,"h":31.2,"l":31,"c":31.09,"v":5869400},{"d":"2007-10-30","o":30.9,"h":31.23,"l":30.82,"c":31.01,"v":4586800},{"d":"2007-10-31","o":30.91,"h":31.47,"l":30.73,"c":31.39,"v":6294200},{"d":"2007-11-01","o":31.25,"h":31.62,"l":30.93,"c":31.06,"v":6026600},{"d":"2007-11-02","o":30.88,"h":31.36,"l":30.43,"c":31.17,"v":6242000},{"d":"2007-11-05","o":30.63,"h":31.36,"l":30.63,"c":31.08,"v":7191400},{"d":"2007-11-06","o":31.1,"h":31.48,"l":30.69,"c":31.45,"v":3729400},{"d":"2007-11-07","o":31.42,"h":31.42,"l":30.5,"c":30.54,"v":4689800},{"d":"2007-11-08","o":30.69,"h":31.08,"l":29.52,"c":30.14,"v":10504600},{"d":"2007-11-09","o":29.8,"h":30.03,"l":29.47,"c":29.57,"v":7019400},{"d":"2007-11-12","o":29.27,"h":29.44,"l":28.75,"c":28.86,"v":6548200},{"d":"2007-11-13","o":29.17,"h":29.55,"l":28.92,"c":29.49,"v":4821600},{"d":"2007-11-14","o":29.61,"h":29.83,"l":29.24,"c":29.29,"v":4464000},{"d":"2007-11-15","o":29.23,"h":29.35,"l":28.3,"c":28.58,"v":6189200},{"d":"2007-11-16","o":29.16,"h":30.33,"l":29.05,"c":30.33,"v":9310200},{"d":"2007-11-19","o":30.2,"h":30.55,"l":29.95,"c":30.5,"v":10486200},{"d":"2007-11-20","o":30.61,"h":31.08,"l":30.08,"c":30.57,"v":6343000},{"d":"2007-11-21","o":30.25,"h":30.5,"l":29.73,"c":29.92,"v":4844400},{"d":"2007-11-23","o":30.06,"h":31.17,"l":30.06,"c":30.91,"v":2610000},{"d":"2007-11-26","o":30.92,"h":30.99,"l":29.3,"c":29.39,"v":5481400},{"d":"2007-11-27","o":29.59,"h":30.06,"l":29.33,"c":30.06,"v":5515200},{"d":"2007-11-28","o":30.23,"h":31.27,"l":30.23,"c":31.08,"v":7049400},{"d":"2007-11-29","o":31.03,"h":31.09,"l":30.43,"c":30.95,"v":3730800},{"d":"2007-11-30","o":31.26,"h":31.58,"l":31.01,"c":31.32,"v":4590400},{"d":"2007-12-03","o":31.7,"h":31.95,"l":31.21,"c":31.37,"v":4613000},{"d":"2007-12-04","o":31.25,"h":31.55,"l":30.74,"c":30.77,"v":4483600},{"d":"2007-12-05","o":31,"h":31.46,"l":30.9,"c":31.23,"v":2763800},{"d":"2007-12-06","o":31.22,"h":31.43,"l":30.9,"c":31.34,"v":3191200},{"d":"2007-12-07","o":31.33,"h":31.48,"l":30.78,"c":30.85,"v":3740600},{"d":"2007-12-10","o":30.88,"h":31.43,"l":30.88,"c":31.24,"v":3649400},{"d":"2007-12-11","o":31.35,"h":31.55,"l":30.02,"c":30.18,"v":6239400},{"d":"2007-12-12","o":30.73,"h":31.39,"l":30.03,"c":30.53,"v":5003800},{"d":"2007-12-13","o":30.33,"h":30.97,"l":30.12,"c":30.91,"v":4544000},{"d":"2007-12-14","o":30.75,"h":30.81,"l":30.06,"c":30.08,"v":4261400},{"d":"2007-12-17","o":30.01,"h":30.19,"l":29.75,"c":29.76,"v":3018400},{"d":"2007-12-18","o":30.22,"h":30.33,"l":29.64,"c":30.17,"v":4158800},{"d":"2007-12-19","o":30.39,"h":30.73,"l":30.1,"c":30.43,"v":3333600},{"d":"2007-12-20","o":30.59,"h":30.72,"l":30,"c":30.33,"v":3743600},{"d":"2007-12-21","o":30.75,"h":31.15,"l":30.55,"c":31.13,"v":5471200},{"d":"2007-12-24","o":31.47,"h":31.5,"l":30.77,"c":31.26,"v":1488800},{"d":"2007-12-26","o":31.46,"h":31.52,"l":31.01,"c":31.39,"v":1768400},{"d":"2007-12-27","o":31.42,"h":31.45,"l":30.95,"c":31.07,"v":2677600},{"d":"2007-12-28","o":31.35,"h":31.53,"l":31.2,"c":31.25,"v":2459400},{"d":"2007-12-31","o":31.2,"h":31.55,"l":31.15,"c":31.32,"v":2559800},{"d":"2008-01-02","o":31.24,"h":31.35,"l":30.76,"c":30.99,"v":4749800},{"d":"2008-01-03","o":31.17,"h":31.93,"l":31.1,"c":31.38,"v":5150400},{"d":"2008-01-04","o":31.3,"h":31.64,"l":31.07,"c":31.18,"v":4191800},{"d":"2008-01-07","o":31.31,"h":32,"l":31.26,"c":31.69,"v":4930600},{"d":"2008-01-08","o":31.92,"h":32.11,"l":31.57,"c":31.84,"v":9368000},{"d":"2008-01-09","o":31.94,"h":32.78,"l":31.81,"c":32.78,"v":8275200},{"d":"2008-01-10","o":32.57,"h":33.5,"l":32.34,"c":32.65,"v":10237000},{"d":"2008-01-11","o":32.6,"h":32.9,"l":32.09,"c":32.64,"v":6897400},{"d":"2008-01-14","o":32.85,"h":32.85,"l":31.92,"c":32.33,"v":5424000},{"d":"2008-01-15","o":31.9,"h":32.2,"l":31.63,"c":31.83,"v":6609400},{"d":"2008-01-16","o":31.61,"h":32.42,"l":31.5,"c":31.93,"v":6585200},{"d":"2008-01-17","o":31.97,"h":32,"l":31,"c":31.11,"v":7946800},{"d":"2008-01-18","o":31.31,"h":31.4,"l":29.53,"c":29.8,"v":13127000},{"d":"2008-01-22","o":28.71,"h":30.99,"l":28.38,"c":30.66,"v":11397800},{"d":"2008-01-23","o":29.82,"h":31.33,"l":29.23,"c":31.3,"v":10760800},{"d":"2008-01-24","o":31.48,"h":31.48,"l":30.7,"c":30.92,"v":6988600},{"d":"2008-01-25","o":31.27,"h":31.41,"l":30.31,"c":30.45,"v":5965600},{"d":"2008-01-28","o":30.56,"h":31.23,"l":30.11,"c":31.2,"v":4796000},{"d":"2008-01-29","o":31.5,"h":31.63,"l":30.6,"c":31.11,"v":6733800},{"d":"2008-01-30","o":31.36,"h":31.73,"l":30.17,"c":30.41,"v":8862600},{"d":"2008-01-31","o":29.75,"h":31.03,"l":29.09,"c":30.55,"v":12100400},{"d":"2008-02-01","o":30.74,"h":30.97,"l":29.62,"c":30.35,"v":9239600},{"d":"2008-02-04","o":30.33,"h":30.44,"l":29.84,"c":30.29,"v":5849400},{"d":"2008-02-05","o":29.75,"h":29.88,"l":29.35,"c":29.43,"v":7864000},{"d":"2008-02-06","o":29.58,"h":30.05,"l":29.3,"c":29.36,"v":6154400},{"d":"2008-02-07","o":29.25,"h":30,"l":29.14,"c":29.97,"v":7611000},{"d":"2008-02-08","o":29.86,"h":30.15,"l":29.45,"c":30,"v":7843000},{"d":"2008-02-11","o":30.05,"h":30.11,"l":29.46,"c":29.75,"v":6641800},{"d":"2008-02-12","o":29.88,"h":31.17,"l":29.88,"c":30.91,"v":7924400},{"d":"2008-02-13","o":30.28,"h":31.25,"l":30.28,"c":31.15,"v":5303200},{"d":"2008-02-14","o":31.22,"h":31.45,"l":30.89,"c":31.09,"v":5359400},{"d":"2008-02-15","o":31.03,"h":31.17,"l":30.48,"c":31.09,"v":4165000},{"d":"2008-02-19","o":31.43,"h":31.64,"l":30.93,"c":31.33,"v":4659800},{"d":"2008-02-20","o":31.11,"h":31.85,"l":30.83,"c":31.76,"v":5831800},{"d":"2008-02-21","o":31.81,"h":31.97,"l":31.41,"c":31.53,"v":5309200},{"d":"2008-02-22","o":31.6,"h":31.82,"l":30.94,"c":31.6,"v":6202800},{"d":"2008-02-25","o":31.6,"h":32.22,"l":31.25,"c":32.02,"v":5587000},{"d":"2008-02-26","o":31.93,"h":32.5,"l":31.77,"c":32.15,"v":5832000},{"d":"2008-02-27","o":32.03,"h":32.5,"l":31.91,"c":32.35,"v":5710000},{"d":"2008-02-28","o":32.18,"h":32.25,"l":31.65,"c":31.91,"v":4806400},{"d":"2008-02-29","o":31.61,"h":31.62,"l":31.09,"c":31.2,"v":5803800},{"d":"2008-03-03","o":31.23,"h":31.23,"l":30.63,"c":31.02,"v":4474600},{"d":"2008-03-04","o":30.67,"h":31.55,"l":30.67,"c":31.33,"v":8314200},{"d":"2008-03-05","o":31.26,"h":32.2,"l":31.05,"c":31.5,"v":7151200},{"d":"2008-03-06","o":31.4,"h":31.57,"l":31.15,"c":31.25,"v":6573000},{"d":"2008-03-07","o":30.94,"h":31.41,"l":30.69,"c":30.84,"v":7580000},{"d":"2008-03-10","o":30.93,"h":30.98,"l":30.01,"c":30.23,"v":10671800},{"d":"2008-03-11","o":30.85,"h":31.18,"l":30.15,"c":31.01,"v":10218400},{"d":"2008-03-12","o":31.14,"h":31.32,"l":30.72,"c":30.75,"v":6629400},{"d":"2008-03-13","o":30.27,"h":31.22,"l":30.25,"c":30.92,"v":5430800},{"d":"2008-03-14","o":31.09,"h":31.15,"l":30.24,"c":30.6,"v":9080200},{"d":"2008-03-17","o":30,"h":31.16,"l":29.91,"c":30.77,"v":10210400},{"d":"2008-03-18","o":31.3,"h":31.97,"l":31.21,"c":31.97,"v":9656000},{"d":"2008-03-19","o":32.06,"h":32.5,"l":31.9,"c":31.91,"v":14961200},{"d":"2008-03-20","o":31.91,"h":32.33,"l":31.74,"c":32.08,"v":13876200},{"d":"2008-03-24","o":32.27,"h":32.5,"l":31.73,"c":31.98,"v":6296600},{"d":"2008-03-25","o":32.05,"h":32.49,"l":31.77,"c":32.26,"v":5946000},{"d":"2008-03-26","o":32.15,"h":32.5,"l":31.92,"c":32.08,"v":6041200},{"d":"2008-03-27","o":32.22,"h":32.42,"l":31.88,"c":31.94,"v":5472400},{"d":"2008-03-28","o":32.13,"h":32.44,"l":31.83,"c":32.16,"v":5950200},{"d":"2008-03-31","o":32.16,"h":32.65,"l":31.89,"c":32.47,"v":7227800},{"d":"2008-04-01","o":32.69,"h":33.47,"l":32.69,"c":33.41,"v":7358600},{"d":"2008-04-02","o":32.75,"h":33.35,"l":32.75,"c":33.02,"v":9700400},{"d":"2008-04-03","o":32.25,"h":32.94,"l":32.25,"c":32.63,"v":9231800},{"d":"2008-04-04","o":32.62,"h":32.87,"l":32.4,"c":32.55,"v":6352200},{"d":"2008-04-07","o":32.85,"h":33.1,"l":32.56,"c":32.69,"v":5272400},{"d":"2008-04-08","o":32.52,"h":33.15,"l":32.51,"c":33.03,"v":7172000},{"d":"2008-04-09","o":32.87,"h":33.3,"l":32.71,"c":33.17,"v":6099200},{"d":"2008-04-10","o":33.29,"h":33.63,"l":32.96,"c":33.19,"v":5586800},{"d":"2008-04-11","o":32.76,"h":33.43,"l":32.76,"c":33.1,"v":3960000},{"d":"2008-04-14","o":33.16,"h":33.4,"l":32.78,"c":32.93,"v":4013200},{"d":"2008-04-15","o":33.21,"h":33.47,"l":32.86,"c":33.26,"v":3757200},{"d":"2008-04-16","o":33.6,"h":33.92,"l":33.38,"c":33.9,"v":4035800},{"d":"2008-04-17","o":33.87,"h":33.95,"l":33.44,"c":33.7,"v":5524400},{"d":"2008-04-18","o":34.33,"h":34.4,"l":33.73,"c":33.94,"v":6466800},{"d":"2008-04-21","o":33.85,"h":33.94,"l":33.35,"c":33.58,"v":3871400},{"d":"2008-04-22","o":33.51,"h":33.56,"l":32.8,"c":32.9,"v":6076400},{"d":"2008-04-23","o":32.88,"h":32.9,"l":32.28,"c":32.54,"v":8385400},{"d":"2008-04-24","o":33.13,"h":34.1,"l":33.13,"c":33.83,"v":8409200},{"d":"2008-04-25","o":33.94,"h":33.95,"l":33.58,"c":33.86,"v":4757000},{"d":"2008-04-28","o":33.76,"h":34.4,"l":33.76,"c":34.11,"v":5367000},{"d":"2008-04-29","o":33.81,"h":33.85,"l":33.22,"c":33.58,"v":5927800},{"d":"2008-04-30","o":33.71,"h":33.75,"l":33.15,"c":33.33,"v":6445000},{"d":"2008-05-01","o":33.35,"h":33.79,"l":33.17,"c":33.6,"v":5324400},{"d":"2008-05-02","o":33.86,"h":34.1,"l":33.31,"c":33.57,"v":4359000},{"d":"2008-05-05","o":33.62,"h":33.67,"l":33.22,"c":33.44,"v":5302400},{"d":"2008-05-06","o":33.26,"h":33.58,"l":32.81,"c":33.5,"v":7074800},{"d":"2008-05-07","o":33.58,"h":33.83,"l":32.96,"c":33.01,"v":12279000},{"d":"2008-05-08","o":33.19,"h":33.31,"l":32.81,"c":32.92,"v":4070200},{"d":"2008-05-09","o":32.76,"h":33.32,"l":32.51,"c":32.85,"v":2537400},{"d":"2008-05-12","o":32.92,"h":33.53,"l":32.87,"c":33.5,"v":2734600},{"d":"2008-05-13","o":33.63,"h":33.63,"l":33.12,"c":33.12,"v":4045800},{"d":"2008-05-14","o":33.33,"h":33.58,"l":33.12,"c":33.25,"v":5926400},{"d":"2008-05-15","o":33.33,"h":33.74,"l":33.13,"c":33.74,"v":6065400},{"d":"2008-05-16","o":33.86,"h":33.96,"l":33.51,"c":33.74,"v":4871400},{"d":"2008-05-19","o":33.79,"h":34.11,"l":33.58,"c":33.74,"v":3010200},{"d":"2008-05-20","o":33.44,"h":33.69,"l":33.44,"c":33.56,"v":4380800},{"d":"2008-05-21","o":33.53,"h":33.87,"l":33.18,"c":33.22,"v":5452000},{"d":"2008-05-22","o":33.21,"h":33.71,"l":33.15,"c":33.67,"v":3813600},{"d":"2008-05-23","o":33.57,"h":33.58,"l":33.08,"c":33.08,"v":3537400},{"d":"2008-05-27","o":33.16,"h":33.46,"l":33.06,"c":33.31,"v":3950200},{"d":"2008-05-28","o":33.47,"h":33.62,"l":32.97,"c":33.33,"v":3471000},{"d":"2008-05-29","o":33.33,"h":33.8,"l":33.25,"c":33.72,"v":2981400},{"d":"2008-05-30","o":33.9,"h":33.9,"l":33.38,"c":33.56,"v":4849800},{"d":"2008-06-02","o":33.5,"h":33.6,"l":32.85,"c":33.03,"v":3812200},{"d":"2008-06-03","o":33.21,"h":33.45,"l":32.63,"c":33.12,"v":5155600},{"d":"2008-06-04","o":33.08,"h":33.42,"l":32.97,"c":33.15,"v":4724000},{"d":"2008-06-05","o":33.21,"h":33.88,"l":33.04,"c":33.8,"v":4933800},{"d":"2008-06-06","o":33.47,"h":33.65,"l":32.63,"c":32.72,"v":5925600},{"d":"2008-06-09","o":32.75,"h":33.18,"l":32.64,"c":32.97,"v":4936200},{"d":"2008-06-10","o":32.67,"h":33.31,"l":32.67,"c":33.07,"v":4340600},{"d":"2008-06-11","o":32.88,"h":33.29,"l":32.81,"c":32.95,"v":5965600},{"d":"2008-06-12","o":33.18,"h":33.5,"l":32.93,"c":33.26,"v":5477200},{"d":"2008-06-13","o":33.42,"h":33.71,"l":33.08,"c":33.71,"v":5454200},{"d":"2008-06-16","o":33.54,"h":33.78,"l":33.21,"c":33.74,"v":4297800},{"d":"2008-06-17","o":33.85,"h":33.85,"l":32.97,"c":32.97,"v":7414000},{"d":"2008-06-18","o":32.71,"h":33.26,"l":32.69,"c":32.96,"v":4300800},{"d":"2008-06-19","o":32.92,"h":33.5,"l":32.83,"c":33.29,"v":4778200},{"d":"2008-06-20","o":33.01,"h":33.24,"l":32.66,"c":32.75,"v":5846000},{"d":"2008-06-23","o":32.94,"h":33,"l":32.24,"c":32.24,"v":4697400},{"d":"2008-06-24","o":32.17,"h":32.42,"l":31.7,"c":31.93,"v":6113800},{"d":"2008-06-25","o":31.89,"h":32.39,"l":31.67,"c":31.94,"v":5819800},{"d":"2008-06-26","o":31.83,"h":32.35,"l":31.38,"c":31.41,"v":6648600},{"d":"2008-06-27","o":31.51,"h":31.92,"l":31.26,"c":31.52,"v":6817800},{"d":"2008-06-30","o":31.52,"h":31.75,"l":31.31,"c":31.4,"v":7571200},{"d":"2008-07-01","o":31.25,"h":31.69,"l":31.05,"c":31.47,"v":7046400},{"d":"2008-07-02","o":31.52,"h":31.82,"l":31.16,"c":31.17,"v":4811000},{"d":"2008-07-03","o":31.38,"h":31.67,"l":31.11,"c":31.2,"v":2959200},{"d":"2008-07-07","o":31.28,"h":31.73,"l":30.72,"c":30.81,"v":5542200},{"d":"2008-07-08","o":30.9,"h":31.47,"l":30.55,"c":31.42,"v":7572400},{"d":"2008-07-09","o":31.42,"h":31.55,"l":30.47,"c":30.54,"v":6563200},{"d":"2008-07-10","o":30.5,"h":31.1,"l":30.33,"c":30.67,"v":6091000},{"d":"2008-07-11","o":30.39,"h":30.93,"l":30.06,"c":30.36,"v":6908000},{"d":"2008-07-14","o":30.67,"h":30.84,"l":29.98,"c":30.08,"v":5414600},{"d":"2008-07-15","o":30.01,"h":30.02,"l":28.66,"c":28.99,"v":11195400},{"d":"2008-07-16","o":29.08,"h":29.83,"l":28.67,"c":29.75,"v":8328400},{"d":"2008-07-17","o":30.62,"h":30.83,"l":29.46,"c":29.91,"v":10122000},{"d":"2008-07-18","o":30.12,"h":30.68,"l":29.5,"c":30.2,"v":8038400},{"d":"2008-07-21","o":30.19,"h":30.19,"l":29.36,"c":29.7,"v":6313600},{"d":"2008-07-22","o":29.55,"h":30.4,"l":29.21,"c":30.28,"v":8820000},{"d":"2008-07-23","o":30.56,"h":30.56,"l":29.72,"c":30.16,"v":9011200},{"d":"2008-07-24","o":28.7,"h":28.7,"l":26.45,"c":26.55,"v":31942200},{"d":"2008-07-25","o":26.95,"h":27.92,"l":26.84,"c":27.45,"v":14959000},{"d":"2008-07-28","o":27.66,"h":28.15,"l":27,"c":27.11,"v":8264400},{"d":"2008-07-29","o":27.49,"h":27.89,"l":27.11,"c":27.85,"v":12344800},{"d":"2008-07-30","o":28.4,"h":28.56,"l":27.43,"c":27.62,"v":10843000},{"d":"2008-07-31","o":27.47,"h":28.17,"l":27.47,"c":27.81,"v":9366000},{"d":"2008-08-01","o":27.88,"h":27.92,"l":27.27,"c":27.5,"v":7222200},{"d":"2008-08-04","o":27.42,"h":27.73,"l":27.13,"c":27.29,"v":8158200},{"d":"2008-08-05","o":27.5,"h":27.88,"l":27.08,"c":27.72,"v":10415400},{"d":"2008-08-06","o":27.67,"h":27.76,"l":26.79,"c":27.09,"v":9962400},{"d":"2008-08-07","o":26.98,"h":27.49,"l":26.65,"c":26.99,"v":12096200},{"d":"2008-08-08","o":27.05,"h":28,"l":26.9,"c":27.8,"v":9119800},{"d":"2008-08-11","o":27.8,"h":28.46,"l":27.5,"c":28.03,"v":8323200},{"d":"2008-08-12","o":27.86,"h":28.11,"l":27.55,"c":27.86,"v":6364400},{"d":"2008-08-13","o":27.77,"h":27.89,"l":27.25,"c":27.47,"v":6881400},{"d":"2008-08-14","o":27.5,"h":27.72,"l":27.15,"c":27.42,"v":5957400},{"d":"2008-08-15","o":27.58,"h":27.86,"l":27.3,"c":27.66,"v":6858800},{"d":"2008-08-18","o":27.66,"h":27.83,"l":27.3,"c":27.43,"v":5936800},{"d":"2008-08-19","o":27.24,"h":27.27,"l":26.88,"c":27.17,"v":6287400},{"d":"2008-08-20","o":27.19,"h":27.3,"l":26.61,"c":27.12,"v":4945200},{"d":"2008-08-21","o":26.9,"h":27.47,"l":26.77,"c":27.25,"v":4936400},{"d":"2008-08-22","o":27.43,"h":27.73,"l":27.25,"c":27.64,"v":4450800},{"d":"2008-08-25","o":27.35,"h":27.55,"l":27.06,"c":27.08,"v":3624000},{"d":"2008-08-26","o":27.08,"h":27.17,"l":26.58,"c":26.8,"v":5030400},{"d":"2008-08-27","o":27.03,"h":28.22,"l":26.93,"c":28.12,"v":9952800},{"d":"2008-08-28","o":28.34,"h":28.75,"l":28.01,"c":28.73,"v":8130800},{"d":"2008-08-29","o":28.51,"h":28.94,"l":28.26,"c":28.35,"v":5316600},{"d":"2008-09-02","o":28.76,"h":29.25,"l":28.36,"c":28.75,"v":6562600},{"d":"2008-09-03","o":28.57,"h":29,"l":28.24,"c":28.98,"v":9635000},{"d":"2008-09-04","o":28.67,"h":28.8,"l":28.17,"c":28.23,"v":9615000},{"d":"2008-09-05","o":28.01,"h":28.88,"l":27.86,"c":28.84,"v":7571000},{"d":"2008-09-08","o":29.91,"h":30.77,"l":27.55,"c":28.83,"v":13212800},{"d":"2008-09-09","o":28.65,"h":29.08,"l":27.59,"c":28.05,"v":9142800},{"d":"2008-09-10","o":28.24,"h":28.88,"l":27.75,"c":28.5,"v":7473200},{"d":"2008-09-11","o":27.81,"h":29.12,"l":27.61,"c":29.06,"v":9938600},{"d":"2008-09-12","o":28.61,"h":29.43,"l":28.58,"c":29.3,"v":9828800},{"d":"2008-09-15","o":28.33,"h":29.74,"l":28.17,"c":28.36,"v":15314800},{"d":"2008-09-16","o":28.12,"h":29.23,"l":27.92,"c":29.2,"v":13655400},{"d":"2008-09-17","o":29,"h":29.62,"l":27.91,"c":28.23,"v":14798600},{"d":"2008-09-18","o":28.64,"h":32.12,"l":28.25,"c":32.12,"v":17826400},{"d":"2008-09-19","o":33.27,"h":34,"l":29.51,"c":31.79,"v":14015400},{"d":"2008-09-22","o":32.61,"h":32.83,"l":29.87,"c":30.22,"v":5104400},{"d":"2008-09-23","o":30.03,"h":31.49,"l":29.66,"c":30.42,"v":4216800},{"d":"2008-09-24","o":31.17,"h":31.6,"l":30,"c":30.8,"v":4975800},{"d":"2008-09-25","o":31.59,"h":31.8,"l":30.2,"c":30.2,"v":5755000},{"d":"2008-09-26","o":30,"h":30.57,"l":29.72,"c":29.94,"v":5165000},{"d":"2008-09-29","o":30.31,"h":30.44,"l":25.62,"c":25.62,"v":8729600},{"d":"2008-09-30","o":27.97,"h":30.07,"l":27,"c":29.38,"v":7793800},{"d":"2008-10-01","o":28.85,"h":30.36,"l":28,"c":29.01,"v":6051200},{"d":"2008-10-02","o":29.16,"h":29.58,"l":26.67,"c":26.93,"v":7088400},{"d":"2008-10-03","o":27.32,"h":28.57,"l":26,"c":26.06,"v":6773000},{"d":"2008-10-06","o":25.59,"h":25.78,"l":23,"c":24.58,"v":10119800},{"d":"2008-10-07","o":24.58,"h":24.75,"l":23.08,"c":23.35,"v":8837800},{"d":"2008-10-08","o":22.5,"h":24.97,"l":21.25,"c":23.98,"v":10244400},{"d":"2008-10-09","o":24.25,"h":24.53,"l":18.63,"c":19.85,"v":23118000},{"d":"2008-10-10","o":19,"h":21,"l":16.36,"c":19.75,"v":21528200},{"d":"2008-10-13","o":21.22,"h":22.43,"l":19.82,"c":22,"v":11108000},{"d":"2008-10-14","o":23.18,"h":24.26,"l":22.15,"c":23.03,"v":13522400},{"d":"2008-10-15","o":22.47,"h":23.27,"l":20.44,"c":20.85,"v":9539200},{"d":"2008-10-16","o":21.06,"h":21.63,"l":19.05,"c":21.16,"v":11177200},{"d":"2008-10-17","o":20,"h":22.58,"l":20,"c":21.57,"v":9016400},{"d":"2008-10-20","o":21.78,"h":22.61,"l":21.18,"c":22.16,"v":6231000},{"d":"2008-10-21","o":21.92,"h":22.77,"l":21.33,"c":21.49,"v":7724800},{"d":"2008-10-22","o":21.06,"h":21.23,"l":18.5,"c":18.62,"v":10623400},{"d":"2008-10-23","o":19,"h":19.5,"l":16.64,"c":18.16,"v":11276000},{"d":"2008-10-24","o":17,"h":19.99,"l":16.14,"c":19.43,"v":10688800},{"d":"2008-10-27","o":19.33,"h":19.57,"l":17.98,"c":18.1,"v":9182800},{"d":"2008-10-28","o":18.67,"h":21.09,"l":18.42,"c":20.83,"v":11997400},{"d":"2008-10-29","o":20.32,"h":21.77,"l":19.74,"c":20.27,"v":9466000},{"d":"2008-10-30","o":20.84,"h":22,"l":20.84,"c":21.58,"v":11120000},{"d":"2008-10-31","o":21.47,"h":22.32,"l":20.46,"c":22.14,"v":10957600},{"d":"2008-11-03","o":22.01,"h":22.48,"l":21.43,"c":21.94,"v":5449800},{"d":"2008-11-04","o":22.2,"h":24.47,"l":21.61,"c":24.26,"v":11998000},{"d":"2008-11-05","o":23.91,"h":24.68,"l":22.59,"c":22.74,"v":8176600},{"d":"2008-11-06","o":22.5,"h":23.1,"l":21.81,"c":22.16,"v":9198000},{"d":"2008-11-07","o":22.33,"h":23.47,"l":22,"c":23.15,"v":6649600},{"d":"2008-11-10","o":23.48,"h":23.8,"l":22.75,"c":23.14,"v":6696600},{"d":"2008-11-11","o":22.82,"h":23.01,"l":21.77,"c":22.07,"v":8062600},{"d":"2008-11-12","o":21.71,"h":21.92,"l":20.04,"c":20.28,"v":8513600},{"d":"2008-11-13","o":20.48,"h":22.37,"l":19.16,"c":22.22,"v":11617200},{"d":"2008-11-14","o":21.72,"h":22.99,"l":20.75,"c":20.89,"v":7663400},{"d":"2008-11-17","o":20.72,"h":20.86,"l":19.2,"c":19.34,"v":6888800},{"d":"2008-11-18","o":19.4,"h":20,"l":18.63,"c":19.81,"v":9410000},{"d":"2008-11-19","o":19.6,"h":20.03,"l":17.78,"c":17.95,"v":10993000},{"d":"2008-11-20","o":17.67,"h":17.86,"l":14.84,"c":15.19,"v":17695000},{"d":"2008-11-21","o":15.74,"h":16.93,"l":15.28,"c":16.85,"v":14708800},{"d":"2008-11-24","o":17.57,"h":19.72,"l":17.23,"c":19.58,"v":13729800},{"d":"2008-11-25","o":19.67,"h":21.6,"l":19.01,"c":21.28,"v":15678400},{"d":"2008-11-26","o":21.42,"h":22.62,"l":20.57,"c":22.33,"v":10391400},{"d":"2008-11-28","o":22.35,"h":23.44,"l":22.35,"c":23.15,"v":5140000},{"d":"2008-12-01","o":22.39,"h":22.5,"l":20.32,"c":20.66,"v":12611400},{"d":"2008-12-02","o":21.2,"h":22.15,"l":20.7,"c":21.4,"v":11649000},{"d":"2008-12-03","o":20.57,"h":21.97,"l":20.33,"c":21.8,"v":11531200},{"d":"2008-12-04","o":21.27,"h":22.17,"l":20.61,"c":20.89,"v":9835400},{"d":"2008-12-05","o":20.67,"h":22.26,"l":20.62,"c":22.18,"v":16444600},{"d":"2008-12-08","o":22.78,"h":23.18,"l":21.73,"c":22.07,"v":11887200},{"d":"2008-12-09","o":21.76,"h":22.49,"l":21.53,"c":21.78,"v":10142800},{"d":"2008-12-10","o":22,"h":22.26,"l":21.27,"c":21.64,"v":7461400},{"d":"2008-12-11","o":21.23,"h":22.09,"l":20.98,"c":21.06,"v":9549000},{"d":"2008-12-12","o":20.67,"h":20.9,"l":19.91,"c":20.72,"v":10174000},{"d":"2008-12-15","o":20.76,"h":21.16,"l":20.42,"c":20.53,"v":9030000},{"d":"2008-12-16","o":20.93,"h":23.12,"l":20.31,"c":23.08,"v":11763200},{"d":"2008-12-17","o":22.59,"h":23.94,"l":22.59,"c":23.26,"v":8871600},{"d":"2008-12-18","o":22.5,"h":23.88,"l":22.08,"c":22.35,"v":8310800},{"d":"2008-12-19","o":22.61,"h":23.28,"l":22.17,"c":22.67,"v":9862600},{"d":"2008-12-22","o":22.7,"h":23,"l":21.77,"c":22.08,"v":6294200},{"d":"2008-12-23","o":22.52,"h":22.77,"l":21.88,"c":21.93,"v":4284400},{"d":"2008-12-24","o":21.95,"h":22.2,"l":21.69,"c":22.05,"v":1715600},{"d":"2008-12-26","o":22.27,"h":22.58,"l":21.73,"c":21.94,"v":2215000},{"d":"2008-12-29","o":21.93,"h":22.09,"l":21.21,"c":21.62,"v":4348200},{"d":"2008-12-30","o":21.89,"h":22.85,"l":21.84,"c":22.8,"v":5095200},{"d":"2008-12-31","o":22.75,"h":23.1,"l":22.52,"c":22.92,"v":5578800},{"d":"2009-01-02","o":23.17,"h":23.36,"l":22.5,"c":23.14,"v":5022000},{"d":"2009-01-05","o":23,"h":23.28,"l":22.5,"c":22.83,"v":5570200},{"d":"2009-01-06","o":23.01,"h":23.48,"l":22.53,"c":22.83,"v":6594400},{"d":"2009-01-07","o":22.54,"h":22.68,"l":21.83,"c":22.02,"v":7218800},{"d":"2009-01-08","o":21.92,"h":22.66,"l":21.81,"c":22.57,"v":5514000},{"d":"2009-01-09","o":22.61,"h":22.65,"l":21.66,"c":21.87,"v":7670400},{"d":"2009-01-12","o":21.75,"h":22,"l":20.43,"c":20.77,"v":10121200},{"d":"2009-01-13","o":20.5,"h":21.14,"l":19.89,"c":20.08,"v":11396800},{"d":"2009-01-14","o":19.56,"h":19.74,"l":18.82,"c":19.15,"v":9092800},{"d":"2009-01-15","o":19.18,"h":20.04,"l":18.51,"c":19.33,"v":9701200},{"d":"2009-01-16","o":19.81,"h":20.75,"l":19.38,"c":19.9,"v":10015800},{"d":"2009-01-20","o":19.63,"h":19.73,"l":16.75,"c":16.77,"v":17787000},{"d":"2009-01-21","o":17.49,"h":18.3,"l":17.34,"c":18.14,"v":17356400},{"d":"2009-01-22","o":16.1,"h":16.75,"l":11.04,"c":11.45,"v":92666800},{"d":"2009-01-23","o":11.67,"h":14.22,"l":11.52,"c":12.24,"v":71059200},{"d":"2009-01-26","o":12.46,"h":12.55,"l":9.68,"c":9.81,"v":53496400},{"d":"2009-01-27","o":10.27,"h":11.38,"l":9.84,"c":11.07,"v":48683000},{"d":"2009-01-28","o":12.6,"h":13.08,"l":11.95,"c":12.53,"v":40509200},{"d":"2009-01-29","o":11.96,"h":12.31,"l":11.55,"c":11.67,"v":19209800},{"d":"2009-01-30","o":12.07,"h":12.07,"l":11.34,"c":11.6,"v":15518400},{"d":"2009-02-02","o":11.41,"h":11.84,"l":10.95,"c":11.52,"v":19115800},{"d":"2009-02-03","o":12.07,"h":12.6,"l":10.84,"c":11.31,"v":35946200},{"d":"2009-02-04","o":11.38,"h":11.71,"l":10.45,"c":10.52,"v":27788200},{"d":"2009-02-05","o":10.56,"h":11.93,"l":10.33,"c":11.56,"v":22641000},{"d":"2009-02-06","o":11.6,"h":11.88,"l":10.14,"c":10.9,"v":45334400},{"d":"2009-02-09","o":11.33,"h":12.01,"l":11.16,"c":11.85,"v":19928600},{"d":"2009-02-10","o":11.69,"h":12.09,"l":11.01,"c":11.06,"v":23015200},{"d":"2009-02-11","o":11.4,"h":11.5,"l":10.94,"c":11.17,"v":14680800},{"d":"2009-02-12","o":10.7,"h":11.18,"l":10.52,"c":11.05,"v":17969400},{"d":"2009-02-13","o":11.06,"h":11.06,"l":10.1,"c":10.26,"v":17491800},{"d":"2009-02-17","o":9.77,"h":9.98,"l":8.68,"c":8.82,"v":31831200},{"d":"2009-02-18","o":9.1,"h":9.31,"l":8.76,"c":9.09,"v":21453600},{"d":"2009-02-19","o":9.31,"h":9.36,"l":8.03,"c":8.16,"v":24546400},{"d":"2009-02-20","o":8,"h":8.83,"l":7.56,"c":8.51,"v":39777200},{"d":"2009-02-23","o":8.79,"h":8.88,"l":7.86,"c":7.9,"v":21993000},{"d":"2009-02-24","o":7.86,"h":8.38,"l":7.52,"c":8.32,"v":39523800},{"d":"2009-02-25","o":8.31,"h":8.38,"l":7.53,"c":8.06,"v":27821000},{"d":"2009-02-26","o":9.02,"h":10.04,"l":8.9,"c":9.48,"v":39156000},{"d":"2009-02-27","o":8.55,"h":8.89,"l":8.11,"c":8.38,"v":34848800},{"d":"2009-03-02","o":7.86,"h":8.26,"l":7.78,"c":8.01,"v":22670400},{"d":"2009-03-03","o":8.32,"h":8.32,"l":6.97,"c":7.09,"v":34573800},{"d":"2009-03-04","o":7.64,"h":7.74,"l":6.83,"c":7.49,"v":23775000},{"d":"2009-03-05","o":7.25,"h":7.27,"l":6.57,"c":6.82,"v":30572400},{"d":"2009-03-06","o":7.05,"h":7.09,"l":6.32,"c":6.72,"v":27223000},{"d":"2009-03-09","o":5.57,"h":6.24,"l":5.41,"c":5.74,"v":38166800},{"d":"2009-03-10","o":5.89,"h":6.61,"l":5.66,"c":6.61,"v":31334400},{"d":"2009-03-11","o":6.72,"h":6.91,"l":6.41,"c":6.81,"v":23449600},{"d":"2009-03-12","o":6.8,"h":7.57,"l":6.28,"c":7.46,"v":27826800},{"d":"2009-03-13","o":7.59,"h":7.96,"l":6.75,"c":7.29,"v":28383000},{"d":"2009-03-16","o":7.57,"h":8.28,"l":7.45,"c":7.49,"v":24023200},{"d":"2009-03-17","o":7.71,"h":8.09,"l":7.16,"c":8.07,"v":21618800},{"d":"2009-03-18","o":8.05,"h":10.55,"l":7.86,"c":10.52,"v":44366000},{"d":"2009-03-19","o":10.66,"h":10.93,"l":9.81,"c":9.93,"v":35396000},{"d":"2009-03-20","o":10.06,"h":10.06,"l":9.02,"c":9.19,"v":22957400},{"d":"2009-03-23","o":9.74,"h":10.85,"l":9.65,"c":10.85,"v":26960800},{"d":"2009-03-24","o":10.4,"h":11.46,"l":10.15,"c":10.8,"v":25163000},{"d":"2009-03-25","o":10.9,"h":11.1,"l":9.3,"c":9.94,"v":31407000},{"d":"2009-03-26","o":10.11,"h":10.48,"l":9.81,"c":10.36,"v":21853800},{"d":"2009-03-27","o":10.05,"h":10.28,"l":9.85,"c":9.9,"v":19021400},{"d":"2009-03-30","o":9.36,"h":9.44,"l":8.75,"c":8.8,"v":19670000},{"d":"2009-03-31","o":9.11,"h":9.75,"l":9,"c":9.68,"v":18846600},{"d":"2009-04-01","o":9.31,"h":9.52,"l":8.62,"c":9.38,"v":24248000},{"d":"2009-04-02","o":9.88,"h":10.5,"l":9.82,"c":10.31,"v":22028800},{"d":"2009-04-03","o":10.3,"h":10.56,"l":9.94,"c":10.52,"v":17464000},{"d":"2009-04-06","o":10.11,"h":10.52,"l":10,"c":10.33,"v":12185200},{"d":"2009-04-07","o":10.19,"h":10.32,"l":9.86,"c":10.09,"v":15459000},{"d":"2009-04-08","o":10.9,"h":11.05,"l":10.16,"c":10.44,"v":16229400},{"d":"2009-04-09","o":10.95,"h":12.49,"l":10.88,"c":12.48,"v":28433600},{"d":"2009-04-13","o":12.22,"h":12.93,"l":11.93,"c":12.88,"v":22465600},{"d":"2009-04-14","o":12.52,"h":13.15,"l":11.85,"c":11.95,"v":24209400},{"d":"2009-04-15","o":11.86,"h":12.6,"l":11.45,"c":12.56,"v":14642400},{"d":"2009-04-16","o":12.67,"h":13.66,"l":12.35,"c":13.35,"v":23982200},{"d":"2009-04-17","o":13.12,"h":14.64,"l":13.12,"c":14.35,"v":24718200},{"d":"2009-04-20","o":13.62,"h":13.73,"l":12.44,"c":12.48,"v":33879000},{"d":"2009-04-21","o":11.96,"h":14.69,"l":11.79,"c":14.61,"v":36955000},{"d":"2009-04-22","o":13.74,"h":14.81,"l":13.45,"c":13.83,"v":27510000},{"d":"2009-04-23","o":14.06,"h":14.47,"l":13.61,"c":14.33,"v":17275000},{"d":"2009-04-24","o":14.28,"h":14.62,"l":13.9,"c":14.31,"v":17958600},{"d":"2009-04-27","o":13.98,"h":14.33,"l":13.74,"c":14.02,"v":16223800},{"d":"2009-04-28","o":13.88,"h":14.19,"l":13.75,"c":13.79,"v":15382400},{"d":"2009-04-29","o":14.12,"h":14.84,"l":13.85,"c":14.56,"v":18344800},{"d":"2009-04-30","o":14.73,"h":15.23,"l":14.3,"c":14.44,"v":24131200},{"d":"2009-05-01","o":14.49,"h":14.87,"l":14.3,"c":14.66,"v":12124000},{"d":"2009-05-04","o":14.97,"h":15.27,"l":14.37,"c":15.12,"v":19709400},{"d":"2009-05-05","o":15.03,"h":15.88,"l":14.9,"c":15.41,"v":14962000},{"d":"2009-05-06","o":15.88,"h":16.9,"l":15.55,"c":16.74,"v":25635600},{"d":"2009-05-07","o":17.23,"h":17.62,"l":16.43,"c":16.54,"v":20930800},{"d":"2009-05-08","o":16.78,"h":18.83,"l":16.7,"c":18.83,"v":21802800},{"d":"2009-05-11","o":18.12,"h":18.17,"l":16.7,"c":16.83,"v":19689200},{"d":"2009-05-12","o":17.4,"h":17.56,"l":16.44,"c":17.13,"v":16183200},{"d":"2009-05-13","o":16.59,"h":16.62,"l":15.61,"c":15.82,"v":19252000},{"d":"2009-05-14","o":15.79,"h":17.17,"l":15.52,"c":16.88,"v":15638000},{"d":"2009-05-15","o":16.69,"h":16.7,"l":16,"c":16.07,"v":14099200},{"d":"2009-05-18","o":16.41,"h":17.86,"l":16.25,"c":17.76,"v":20179600},{"d":"2009-05-19","o":17.67,"h":17.91,"l":17.01,"c":17.04,"v":16148600},{"d":"2009-05-20","o":17.57,"h":18.44,"l":17.15,"c":17.2,"v":19057400},{"d":"2009-05-21","o":16.95,"h":17.23,"l":16.59,"c":17.06,"v":13155800},{"d":"2009-05-22","o":17.16,"h":17.58,"l":16.77,"c":17.24,"v":11274800},{"d":"2009-05-26","o":17.1,"h":18.22,"l":17.02,"c":18.22,"v":13623000},{"d":"2009-05-27","o":18.06,"h":18.15,"l":16.75,"c":16.78,"v":15552000},{"d":"2009-05-28","o":17.07,"h":18.05,"l":17.01,"c":18.03,"v":14986800},{"d":"2009-05-29","o":18.05,"h":18.05,"l":17.2,"c":17.75,"v":15308800},{"d":"2009-06-01","o":18.08,"h":18.81,"l":17.92,"c":18.13,"v":16239400},{"d":"2009-06-02","o":18.24,"h":18.86,"l":18.15,"c":18.25,"v":12483200},{"d":"2009-06-03","o":18.23,"h":18.23,"l":16.82,"c":17.09,"v":16986800},{"d":"2009-06-04","o":17.44,"h":17.66,"l":16.94,"c":17.15,"v":15937200},{"d":"2009-06-05","o":17.62,"h":17.62,"l":16.5,"c":16.76,"v":14391200},{"d":"2009-06-08","o":16.64,"h":17.08,"l":16.41,"c":16.9,"v":10728600},{"d":"2009-06-09","o":16.92,"h":17,"l":16.51,"c":16.88,"v":9843400},{"d":"2009-06-10","o":17.09,"h":17.12,"l":16.57,"c":16.75,"v":9698600},{"d":"2009-06-11","o":16.8,"h":17.3,"l":16.58,"c":16.91,"v":7567000},{"d":"2009-06-12","o":16.77,"h":16.86,"l":16.25,"c":16.41,"v":7535800},{"d":"2009-06-15","o":16.25,"h":16.29,"l":15.75,"c":15.81,"v":8782600},{"d":"2009-06-16","o":15.91,"h":16.12,"l":15.64,"c":15.64,"v":7285800},{"d":"2009-06-17","o":15.59,"h":15.66,"l":14.41,"c":14.87,"v":13901800},{"d":"2009-06-18","o":14.9,"h":15.35,"l":14.88,"c":15.28,"v":9124000},{"d":"2009-06-19","o":15.49,"h":15.66,"l":15.28,"c":15.55,"v":9368400},{"d":"2009-06-22","o":15.35,"h":15.35,"l":14.61,"c":14.62,"v":10656800},{"d":"2009-06-23","o":14.71,"h":15.3,"l":14.59,"c":15.08,"v":9251800},{"d":"2009-06-24","o":15.41,"h":15.85,"l":15.16,"c":15.49,"v":8244800},{"d":"2009-06-25","o":15.53,"h":15.99,"l":15.23,"c":15.96,"v":7926400},{"d":"2009-06-26","o":15.77,"h":16.02,"l":15.66,"c":15.91,"v":5477400},{"d":"2009-06-29","o":15.98,"h":16.11,"l":15.75,"c":15.93,"v":6368600},{"d":"2009-06-30","o":15.87,"h":15.94,"l":15.3,"c":15.55,"v":7962400},{"d":"2009-07-01","o":15.61,"h":15.85,"l":15.53,"c":15.64,"v":7253800},{"d":"2009-07-02","o":15.52,"h":15.58,"l":14.69,"c":14.72,"v":9748200},{"d":"2009-07-06","o":14.68,"h":15,"l":14.5,"c":14.98,"v":8425000},{"d":"2009-07-07","o":14.98,"h":15,"l":14.54,"c":14.57,"v":9350000},{"d":"2009-07-08","o":14.66,"h":14.9,"l":14.09,"c":14.4,"v":13085000},{"d":"2009-07-09","o":14.69,"h":14.73,"l":14.34,"c":14.48,"v":7626000},{"d":"2009-07-10","o":14.37,"h":14.45,"l":14.12,"c":14.32,"v":7784800},{"d":"2009-07-13","o":14.48,"h":15.34,"l":14.22,"c":15.33,"v":12647400},{"d":"2009-07-14","o":15.24,"h":15.77,"l":15.23,"c":15.69,"v":10464000},{"d":"2009-07-15","o":15.88,"h":16.36,"l":15.72,"c":16.19,"v":15484800},{"d":"2009-07-16","o":15.9,"h":16.13,"l":15.62,"c":15.8,"v":10845000},{"d":"2009-07-17","o":15.76,"h":15.88,"l":15.5,"c":15.75,"v":6936800},{"d":"2009-07-20","o":15.85,"h":16.44,"l":15.85,"c":16.34,"v":8136600},{"d":"2009-07-21","o":16.55,"h":16.68,"l":16.36,"c":16.62,"v":9999000},{"d":"2009-07-22","o":16.5,"h":16.88,"l":16.27,"c":16.73,"v":5866600},{"d":"2009-07-23","o":16.77,"h":17.95,"l":16.66,"c":17.77,"v":11688000},{"d":"2009-07-24","o":17.62,"h":18.08,"l":17.43,"c":17.93,"v":6762000},{"d":"2009-07-27","o":17.93,"h":18.46,"l":17.85,"c":18.42,"v":7325200},{"d":"2009-07-28","o":18.16,"h":18.62,"l":18.06,"c":18.3,"v":7765800},{"d":"2009-07-29","o":17.73,"h":18.04,"l":17.39,"c":17.73,"v":12008200},{"d":"2009-07-30","o":18,"h":19.2,"l":17.91,"c":18.91,"v":13347800},{"d":"2009-07-31","o":18.72,"h":18.99,"l":18.25,"c":18.93,"v":9606000},{"d":"2009-08-03","o":19.21,"h":19.5,"l":19.02,"c":19.48,"v":7891000},{"d":"2009-08-04","o":19.33,"h":19.95,"l":19.24,"c":19.92,"v":8829400},{"d":"2009-08-05","o":19.95,"h":20.25,"l":19.62,"c":20.14,"v":10573200},{"d":"2009-08-06","o":20.18,"h":20.26,"l":19.39,"c":19.9,"v":9429000},{"d":"2009-08-07","o":20.14,"h":21.05,"l":20.03,"c":20.85,"v":10581200},{"d":"2009-08-10","o":20.81,"h":20.85,"l":20.19,"c":20.47,"v":6166800},{"d":"2009-08-11","o":20.34,"h":20.53,"l":20.07,"c":20.11,"v":7492000},{"d":"2009-08-12","o":20.16,"h":21.26,"l":20.02,"c":21.06,"v":10741200},{"d":"2009-08-13","o":21.31,"h":21.37,"l":20.86,"c":21.25,"v":5893200},{"d":"2009-08-14","o":21.25,"h":21.36,"l":20.66,"c":21.03,"v":6556000},{"d":"2009-08-17","o":20.57,"h":20.58,"l":19.81,"c":19.84,"v":9113800},{"d":"2009-08-18","o":19.9,"h":20.31,"l":19.75,"c":20.22,"v":5263800},{"d":"2009-08-19","o":19.95,"h":20.5,"l":19.7,"c":20.29,"v":5665000},{"d":"2009-08-20","o":20.32,"h":20.86,"l":19.91,"c":20.07,"v":11854800},{"d":"2009-08-21","o":20.28,"h":21.1,"l":20.15,"c":20.93,"v":11727600},{"d":"2009-08-24","o":21.1,"h":21.32,"l":20.47,"c":20.6,"v":6441600},{"d":"2009-08-25","o":20.7,"h":21.03,"l":20.61,"c":20.88,"v":7974800},{"d":"2009-08-26","o":20.88,"h":21,"l":20.45,"c":20.69,"v":7463800},{"d":"2009-08-27","o":20.51,"h":20.66,"l":20.09,"c":20.5,"v":7324800},{"d":"2009-08-28","o":20.69,"h":20.75,"l":20.23,"c":20.35,"v":6433600},{"d":"2009-08-31","o":20,"h":20.35,"l":19.99,"c":20.31,"v":7076200},{"d":"2009-09-01","o":20.18,"h":20.34,"l":19.02,"c":19.08,"v":13288000},{"d":"2009-09-02","o":19,"h":19.7,"l":18.87,"c":19.35,"v":8286200},{"d":"2009-09-03","o":19.55,"h":19.65,"l":18.95,"c":19.43,"v":7477200},{"d":"2009-09-04","o":19.38,"h":19.53,"l":18.91,"c":19.1,"v":8522400},{"d":"2009-09-08","o":19.48,"h":19.64,"l":19.28,"c":19.64,"v":8176800},{"d":"2009-09-09","o":19.45,"h":20.12,"l":19.42,"c":19.95,"v":8227600},{"d":"2009-09-10","o":19.93,"h":20.42,"l":19.34,"c":20.14,"v":6437800},{"d":"2009-09-11","o":20.23,"h":20.52,"l":19.88,"c":20.43,"v":7415800},{"d":"2009-09-14","o":20.28,"h":20.91,"l":19.97,"c":20.88,"v":6852600},{"d":"2009-09-15","o":20.88,"h":20.97,"l":20.52,"c":20.81,"v":7213200},{"d":"2009-09-16","o":20.67,"h":21.69,"l":20.64,"c":21.51,"v":10377600},{"d":"2009-09-17","o":21.45,"h":22.03,"l":21.18,"c":21.35,"v":8840800},{"d":"2009-09-18","o":21.38,"h":21.66,"l":21.25,"c":21.38,"v":8370800},{"d":"2009-09-21","o":21.03,"h":21.32,"l":20.89,"c":21.14,"v":7038000},{"d":"2009-09-22","o":21.3,"h":21.52,"l":21.27,"c":21.4,"v":5752600},{"d":"2009-09-23","o":21.38,"h":21.67,"l":20.96,"c":20.96,"v":6567800},{"d":"2009-09-24","o":21.05,"h":21.31,"l":20.5,"c":20.6,"v":7404600},{"d":"2009-09-25","o":20.5,"h":20.92,"l":20.24,"c":20.34,"v":5938400},{"d":"2009-09-28","o":20.39,"h":21.28,"l":20.33,"c":21.23,"v":6414800},{"d":"2009-09-29","o":21.25,"h":21.92,"l":21.15,"c":21.42,"v":11717200},{"d":"2009-09-30","o":21.44,"h":21.7,"l":21.01,"c":21.37,"v":9144000},{"d":"2009-10-01","o":21.22,"h":21.38,"l":20.27,"c":20.35,"v":10885800},{"d":"2009-10-02","o":20.04,"h":20.76,"l":19.91,"c":20.55,"v":8087000},{"d":"2009-10-05","o":20.61,"h":20.86,"l":20.5,"c":20.78,"v":8212600},{"d":"2009-10-06","o":21.19,"h":21.86,"l":21.1,"c":21.51,"v":7808400},{"d":"2009-10-07","o":21.47,"h":21.69,"l":21.26,"c":21.59,"v":5907400},{"d":"2009-10-08","o":21.74,"h":22.25,"l":21.73,"c":21.85,"v":7464200},{"d":"2009-10-09","o":21.67,"h":22.52,"l":21.67,"c":22.5,"v":7772400},{"d":"2009-10-12","o":22.66,"h":22.96,"l":22.5,"c":22.85,"v":7585200},{"d":"2009-10-13","o":22.77,"h":22.83,"l":22.4,"c":22.58,"v":8874600},{"d":"2009-10-14","o":22.84,"h":23.09,"l":22.69,"c":22.95,"v":7857800},{"d":"2009-10-15","o":22.73,"h":22.91,"l":22.63,"c":22.8,"v":6628000},{"d":"2009-10-16","o":22.4,"h":22.8,"l":22.22,"c":22.6,"v":8016400},{"d":"2009-10-19","o":22.72,"h":23.31,"l":22.69,"c":23.1,"v":6888600},{"d":"2009-10-20","o":23.05,"h":23.09,"l":22.74,"c":22.86,"v":7667000},{"d":"2009-10-21","o":22.85,"h":23.2,"l":22.38,"c":22.41,"v":6520200},{"d":"2009-10-22","o":22.4,"h":22.89,"l":22.16,"c":22.84,"v":6768200},{"d":"2009-10-23","o":22.83,"h":22.91,"l":22.11,"c":22.2,"v":6389200},{"d":"2009-10-26","o":22.18,"h":22.37,"l":21.28,"c":21.44,"v":7559600},{"d":"2009-10-27","o":21.51,"h":21.8,"l":21.08,"c":21.16,"v":8843600},{"d":"2009-10-28","o":21.02,"h":21.26,"l":20.25,"c":20.29,"v":13338000},{"d":"2009-10-29","o":21.08,"h":21.72,"l":20.88,"c":21.58,"v":14432200},{"d":"2009-10-30","o":21.42,"h":21.55,"l":20.51,"c":20.75,"v":13029000},{"d":"2009-11-02","o":20.86,"h":21.23,"l":20.18,"c":20.66,"v":7105600},{"d":"2009-11-03","o":20.3,"h":20.77,"l":20.03,"c":20.75,"v":10329600},{"d":"2009-11-04","o":20.98,"h":21.33,"l":20.58,"c":20.68,"v":8777200},{"d":"2009-11-05","o":20.98,"h":21.35,"l":20.67,"c":21.28,"v":8926600},{"d":"2009-11-06","o":20.88,"h":21.26,"l":20.69,"c":21.09,"v":5665000},{"d":"2009-11-09","o":21.43,"h":21.99,"l":21.33,"c":21.97,"v":7503600},{"d":"2009-11-10","o":21.75,"h":22.11,"l":21.65,"c":22,"v":6389600},{"d":"2009-11-11","o":22.19,"h":22.51,"l":22.11,"c":22.47,"v":7466600},{"d":"2009-11-12","o":22.42,"h":22.43,"l":21.99,"c":22.05,"v":7531800},{"d":"2009-11-13","o":22.08,"h":22.57,"l":22.08,"c":22.32,"v":5620200},{"d":"2009-11-16","o":22.47,"h":22.86,"l":22.44,"c":22.68,"v":5792800},{"d":"2009-11-17","o":22.64,"h":22.68,"l":22.32,"c":22.62,"v":4991000},{"d":"2009-11-18","o":22.55,"h":22.68,"l":22.25,"c":22.47,"v":5131800},{"d":"2009-11-19","o":22.32,"h":22.35,"l":21.61,"c":21.92,"v":8540600},{"d":"2009-11-20","o":22.31,"h":22.55,"l":21.99,"c":22.05,"v":9507400},{"d":"2009-11-23","o":22.45,"h":22.61,"l":22.32,"c":22.44,"v":7084400},{"d":"2009-11-24","o":22.35,"h":22.44,"l":22.03,"c":22.26,"v":6770200},{"d":"2009-11-25","o":22.42,"h":22.77,"l":22.31,"c":22.72,"v":4809400},{"d":"2009-11-27","o":22.09,"h":22.2,"l":21.75,"c":21.83,"v":4433200},{"d":"2009-11-30","o":22.43,"h":23.09,"l":22.35,"c":23.01,"v":12071800},{"d":"2009-12-01","o":23.01,"h":23.52,"l":22.86,"c":23.2,"v":9683600},{"d":"2009-12-02","o":23.26,"h":23.53,"l":22.94,"c":23.36,"v":6381400},{"d":"2009-12-03","o":23.5,"h":23.7,"l":22.67,"c":22.72,"v":8880400},{"d":"2009-12-04","o":23.11,"h":23.34,"l":22.5,"c":22.92,"v":8955800},{"d":"2009-12-07","o":22.98,"h":23.28,"l":22.76,"c":22.86,"v":6119200},{"d":"2009-12-08","o":22.97,"h":23.22,"l":22.8,"c":22.91,"v":6905600},{"d":"2009-12-09","o":23,"h":23.03,"l":22.5,"c":22.84,"v":6526400},{"d":"2009-12-10","o":23.05,"h":23.4,"l":22.93,"c":23.22,"v":8016200},{"d":"2009-12-11","o":23.25,"h":23.33,"l":22.99,"c":23.27,"v":5131000},{"d":"2009-12-14","o":23.42,"h":23.59,"l":23.3,"c":23.57,"v":6107200},{"d":"2009-12-15","o":23.48,"h":23.76,"l":23.32,"c":23.38,"v":6454800},{"d":"2009-12-16","o":23.58,"h":23.88,"l":23.5,"c":23.53,"v":7004600},{"d":"2009-12-17","o":23.43,"h":23.49,"l":23.02,"c":23.03,"v":5527000},{"d":"2009-12-18","o":23.18,"h":23.21,"l":22.77,"c":23.08,"v":7502600},{"d":"2009-12-21","o":23.18,"h":23.38,"l":23.04,"c":23.09,"v":4620800},{"d":"2009-12-22","o":23.23,"h":23.35,"l":22.99,"c":23.17,"v":4988600},{"d":"2009-12-23","o":23.3,"h":23.37,"l":23.13,"c":23.3,"v":2858200},{"d":"2009-12-24","o":23.39,"h":23.5,"l":23.19,"c":23.4,"v":1264600},{"d":"2009-12-28","o":23.44,"h":23.62,"l":23.31,"c":23.4,"v":3033400},{"d":"2009-12-29","o":23.5,"h":23.64,"l":23.43,"c":23.48,"v":2445400},{"d":"2009-12-30","o":23.44,"h":23.49,"l":23.29,"c":23.44,"v":2325400},{"d":"2009-12-31","o":23.5,"h":23.58,"l":23.12,"c":23.12,"v":2892600},{"d":"2010-01-04","o":23.25,"h":23.85,"l":23.25,"c":23.78,"v":4724000},{"d":"2010-01-05","o":23.75,"h":24.54,"l":23.53,"c":24.48,"v":7930600},{"d":"2010-01-06","o":24.92,"h":24.92,"l":24.36,"c":24.69,"v":5851600},{"d":"2010-01-07","o":24.7,"h":25,"l":24.5,"c":24.95,"v":5535800},{"d":"2010-01-08","o":24.83,"h":24.83,"l":24.38,"c":24.7,"v":4393400},{"d":"2010-01-11","o":24.93,"h":25.39,"l":24.85,"c":25.35,"v":5699200},{"d":"2010-01-12","o":25.69,"h":25.86,"l":25.14,"c":25.23,"v":7697600},{"d":"2010-01-13","o":25.31,"h":25.56,"l":25.22,"c":25.5,"v":5104200},{"d":"2010-01-14","o":25.58,"h":25.9,"l":25.34,"c":25.83,"v":4533800},{"d":"2010-01-15","o":25.77,"h":25.86,"l":25.33,"c":25.56,"v":5949400},{"d":"2010-01-19","o":25.62,"h":26.08,"l":25.47,"c":26.05,"v":6527600},{"d":"2010-01-20","o":25.89,"h":25.89,"l":25.38,"c":25.58,"v":5305600},{"d":"2010-01-21","o":25.75,"h":25.77,"l":25.05,"c":25.24,"v":8123800},{"d":"2010-01-22","o":25.15,"h":25.31,"l":24.5,"c":24.55,"v":8376000},{"d":"2010-01-25","o":25,"h":25.37,"l":25,"c":25.09,"v":9892000},{"d":"2010-01-26","o":24.99,"h":25.5,"l":24.82,"c":24.86,"v":9834600},{"d":"2010-01-27","o":24.87,"h":25.08,"l":24.53,"c":24.91,"v":8353400},{"d":"2010-01-28","o":25.17,"h":25.24,"l":24.41,"c":24.59,"v":8419000},{"d":"2010-01-29","o":24.78,"h":24.92,"l":24.1,"c":24.22,"v":8465200},{"d":"2010-02-01","o":24.3,"h":24.74,"l":24.3,"c":24.59,"v":6870200},{"d":"2010-02-02","o":24.67,"h":24.92,"l":24.35,"c":24.85,"v":10021800},{"d":"2010-02-03","o":25.25,"h":25.95,"l":25.25,"c":25.47,"v":11918400},{"d":"2010-02-04","o":25.23,"h":25.35,"l":24.11,"c":24.15,"v":10892200},{"d":"2010-02-05","o":24.2,"h":24.41,"l":22.98,"c":23.83,"v":17984600},{"d":"2010-02-08","o":23.85,"h":23.89,"l":22.93,"c":22.98,"v":13129600},{"d":"2010-02-09","o":23.35,"h":23.83,"l":22.89,"c":23.53,"v":11155000},{"d":"2010-02-10","o":23.57,"h":23.86,"l":23.16,"c":23.56,"v":6684200},{"d":"2010-02-11","o":23.43,"h":23.82,"l":23.06,"c":23.68,"v":6632200},{"d":"2010-02-12","o":23.5,"h":23.6,"l":22.93,"c":23.57,"v":10385600},{"d":"2010-02-16","o":23.76,"h":24.19,"l":23.58,"c":24.12,"v":6279800},{"d":"2010-02-17","o":24.36,"h":24.57,"l":24.17,"c":24.37,"v":5900600},{"d":"2010-02-18","o":24.12,"h":24.53,"l":24.02,"c":24.42,"v":4833600},{"d":"2010-02-19","o":24.34,"h":24.65,"l":24.06,"c":24.52,"v":7204200},{"d":"2010-02-22","o":24.64,"h":24.69,"l":24.4,"c":24.56,"v":5542000},{"d":"2010-02-23","o":24.59,"h":24.68,"l":23.9,"c":24.07,"v":5783400},{"d":"2010-02-24","o":24.12,"h":24.62,"l":24.12,"c":24.53,"v":4585400},{"d":"2010-02-25","o":24.19,"h":24.63,"l":23.98,"c":24.59,"v":5502800},{"d":"2010-02-26","o":24.58,"h":24.77,"l":24.42,"c":24.73,"v":4703400},{"d":"2010-03-01","o":24.83,"h":25.02,"l":24.76,"c":25.01,"v":5342200},{"d":"2010-03-02","o":25.09,"h":25.17,"l":24.86,"c":24.97,"v":4766800},{"d":"2010-03-03","o":25.01,"h":25.28,"l":25,"c":25.08,"v":5124800},{"d":"2010-03-04","o":25.16,"h":25.36,"l":25.12,"c":25.28,"v":5098200},{"d":"2010-03-05","o":25.5,"h":25.81,"l":25.2,"c":25.75,"v":5177400},{"d":"2010-03-08","o":25.81,"h":26,"l":25.75,"c":25.85,"v":4408000},{"d":"2010-03-09","o":25.76,"h":25.84,"l":25.46,"c":25.62,"v":4445600},{"d":"2010-03-10","o":25.73,"h":26.25,"l":25.55,"c":26.24,"v":7183400},{"d":"2010-03-11","o":26.14,"h":26.32,"l":25.95,"c":26.32,"v":5077400},{"d":"2010-03-12","o":26.44,"h":26.5,"l":26.12,"c":26.34,"v":3764600},{"d":"2010-03-15","o":26.25,"h":26.49,"l":26.12,"c":26.39,"v":5003200},{"d":"2010-03-16","o":26.49,"h":26.88,"l":26.38,"c":26.85,"v":4767200},{"d":"2010-03-17","o":27.04,"h":27.5,"l":26.92,"c":27.32,"v":5413200},{"d":"2010-03-18","o":27.36,"h":27.42,"l":27.2,"c":27.41,"v":4801800},{"d":"2010-03-19","o":27.05,"h":27.6,"l":27.03,"c":27.05,"v":7447400},{"d":"2010-03-22","o":26.75,"h":26.93,"l":26.53,"c":26.93,"v":4293000},{"d":"2010-03-23","o":26.59,"h":26.76,"l":26.31,"c":26.75,"v":7604600},{"d":"2010-03-24","o":26.7,"h":26.94,"l":26.59,"c":26.83,"v":4708400},{"d":"2010-03-25","o":27,"h":27.15,"l":26.56,"c":26.6,"v":5430800},{"d":"2010-03-26","o":26.67,"h":27.03,"l":26.6,"c":26.74,"v":4811800},{"d":"2010-03-29","o":26.85,"h":27,"l":26.74,"c":26.83,"v":4707200},{"d":"2010-03-30","o":26.86,"h":26.98,"l":26.68,"c":26.9,"v":5451800},{"d":"2010-03-31","o":26.73,"h":27.16,"l":26.73,"c":27.15,"v":6307000},{"d":"2010-04-01","o":27.36,"h":27.58,"l":27.22,"c":27.37,"v":4532200},{"d":"2010-04-05","o":27.54,"h":27.76,"l":27.45,"c":27.76,"v":4161200},{"d":"2010-04-06","o":27.61,"h":28.06,"l":27.56,"c":27.98,"v":4903200},{"d":"2010-04-07","o":27.9,"h":27.9,"l":27.42,"c":27.64,"v":5455600},{"d":"2010-04-08","o":27.5,"h":27.83,"l":27.43,"c":27.7,"v":5574600},{"d":"2010-04-09","o":27.77,"h":27.88,"l":27.52,"c":27.88,"v":3727000},{"d":"2010-04-12","o":27.96,"h":27.98,"l":27.72,"c":27.78,"v":4526200},{"d":"2010-04-13","o":27.73,"h":27.82,"l":27.42,"c":27.74,"v":4858600},{"d":"2010-04-14","o":27.95,"h":28.28,"l":27.8,"c":28.28,"v":4614600},{"d":"2010-04-15","o":28.01,"h":28.14,"l":27.61,"c":27.74,"v":6474200},{"d":"2010-04-16","o":27.59,"h":27.7,"l":26.87,"c":27.21,"v":9725200},{"d":"2010-04-19","o":26.93,"h":27.33,"l":26.83,"c":27.3,"v":5282800},{"d":"2010-04-20","o":27.44,"h":27.7,"l":27.36,"c":27.66,"v":4359400},{"d":"2010-04-21","o":27.75,"h":27.88,"l":27.07,"c":27.38,"v":4785800},{"d":"2010-04-22","o":27.18,"h":27.33,"l":26.75,"c":27.3,"v":4898200},{"d":"2010-04-23","o":27.32,"h":27.8,"l":27.16,"c":27.74,"v":5140400},{"d":"2010-04-26","o":27.69,"h":27.81,"l":27.33,"c":27.36,"v":4924600},{"d":"2010-04-27","o":27.12,"h":27.19,"l":26.1,"c":26.2,"v":8466600},{"d":"2010-04-28","o":27.07,"h":27.12,"l":24.36,"c":24.82,"v":29944400},{"d":"2010-04-29","o":25.41,"h":26.28,"l":25.25,"c":26.17,"v":19296800},{"d":"2010-04-30","o":26.02,"h":26.18,"l":25.47,"c":25.48,"v":8957600},{"d":"2010-05-03","o":25.7,"h":25.87,"l":25.42,"c":25.72,"v":6408600},{"d":"2010-05-04","o":25.16,"h":25.25,"l":24.03,"c":24.41,"v":19391800},{"d":"2010-05-05","o":24.03,"h":24.67,"l":23.62,"c":24.07,"v":13016600},{"d":"2010-05-06","o":23.93,"h":24.51,"l":21.25,"c":23.14,"v":20330600},{"d":"2010-05-07","o":23.13,"h":23.25,"l":21.7,"c":22.14,"v":22673000},{"d":"2010-05-10","o":23.76,"h":25.2,"l":22.25,"c":24.88,"v":27616400},{"d":"2010-05-11","o":24.34,"h":25.12,"l":24.18,"c":24.47,"v":10550800},{"d":"2010-05-12","o":24.53,"h":25.09,"l":24.38,"c":25.02,"v":8821000},{"d":"2010-05-13","o":25.05,"h":25.05,"l":24.2,"c":24.21,"v":5581400},{"d":"2010-05-14","o":23.93,"h":23.95,"l":22.5,"c":22.95,"v":17390600},{"d":"2010-05-17","o":22.7,"h":23.13,"l":22.32,"c":22.99,"v":10639600},{"d":"2010-05-18","o":23.84,"h":23.84,"l":22.25,"c":22.5,"v":13305600},{"d":"2010-05-19","o":22.35,"h":22.59,"l":21.57,"c":22.17,"v":15446800},{"d":"2010-05-20","o":21.54,"h":21.64,"l":20.61,"c":20.81,"v":14802800},{"d":"2010-05-21","o":20.44,"h":21.93,"l":20.25,"c":21.69,"v":20044200},{"d":"2010-05-24","o":21.74,"h":21.74,"l":21.08,"c":21.11,"v":11073200},{"d":"2010-05-25","o":20.49,"h":21.28,"l":20.16,"c":21.25,"v":12910200},{"d":"2010-05-26","o":21.74,"h":22.02,"l":21.27,"c":21.38,"v":12617200},{"d":"2010-05-27","o":21.97,"h":22.96,"l":21.83,"c":22.92,"v":14455800},{"d":"2010-05-28","o":22.92,"h":22.93,"l":22.05,"c":22.15,"v":10102000},{"d":"2010-06-01","o":21.82,"h":22.32,"l":21.5,"c":21.57,"v":9200600},{"d":"2010-06-02","o":21.77,"h":22.34,"l":21.42,"c":22.32,"v":10042200},{"d":"2010-06-03","o":22.39,"h":22.53,"l":21.83,"c":22.23,"v":6307400},{"d":"2010-06-04","o":21.37,"h":21.73,"l":20.52,"c":20.67,"v":13453600},{"d":"2010-06-07","o":20.91,"h":21.03,"l":20.19,"c":20.24,"v":12321800},{"d":"2010-06-08","o":20.36,"h":20.9,"l":19.95,"c":20.88,"v":13445200},{"d":"2010-06-09","o":21.08,"h":21.34,"l":20.52,"c":20.61,"v":11060000},{"d":"2010-06-10","o":20.95,"h":21.43,"l":20.86,"c":21.39,"v":8199600},{"d":"2010-06-11","o":20.83,"h":21.42,"l":20.83,"c":21.4,"v":6114400},{"d":"2010-06-14","o":21.42,"h":21.78,"l":21.15,"c":21.25,"v":7551000},{"d":"2010-06-15","o":21.25,"h":22.26,"l":21.25,"c":22.19,"v":10848800},{"d":"2010-06-16","o":21.91,"h":22.19,"l":21.85,"c":22.01,"v":7597600},{"d":"2010-06-17","o":21.84,"h":22.16,"l":21.47,"c":21.88,"v":8751400},{"d":"2010-06-18","o":21.97,"h":22.26,"l":21.95,"c":22.2,"v":8400800},{"d":"2010-06-21","o":22.64,"h":22.81,"l":22.07,"c":22.23,"v":7538800},{"d":"2010-06-22","o":22.31,"h":22.58,"l":21.85,"c":21.89,"v":8838000},{"d":"2010-06-23","o":21.97,"h":21.97,"l":21.33,"c":21.7,"v":8039800},{"d":"2010-06-24","o":21.51,"h":21.77,"l":21.26,"c":21.34,"v":7872600},{"d":"2010-06-25","o":21.6,"h":21.86,"l":21.17,"c":21.8,"v":9145800},{"d":"2010-06-28","o":22.06,"h":23.1,"l":22.03,"c":22.39,"v":14170200},{"d":"2010-06-29","o":21.89,"h":22.14,"l":21.01,"c":21.18,"v":17380200},{"d":"2010-06-30","o":21.2,"h":21.7,"l":21.11,"c":21.33,"v":12440600},{"d":"2010-07-01","o":21.58,"h":21.84,"l":20.77,"c":21.66,"v":12581200},{"d":"2010-07-02","o":21.86,"h":21.92,"l":21.26,"c":21.56,"v":7113200},{"d":"2010-07-06","o":21.88,"h":22.27,"l":21.56,"c":21.78,"v":10331200},{"d":"2010-07-07","o":21.78,"h":22.76,"l":21.71,"c":22.74,"v":11838600},{"d":"2010-07-08","o":22.94,"h":23.67,"l":22.92,"c":23.59,"v":12098200},{"d":"2010-07-09","o":23.5,"h":24.07,"l":23.5,"c":24.04,"v":7778600},{"d":"2010-07-12","o":23.82,"h":24.07,"l":23.72,"c":23.95,"v":5761800},{"d":"2010-07-13","o":24.3,"h":24.69,"l":24.17,"c":24.44,"v":11767600},{"d":"2010-07-14","o":24.27,"h":24.55,"l":23.94,"c":24.2,"v":8074200},{"d":"2010-07-15","o":24.23,"h":24.27,"l":23.57,"c":24.19,"v":7972000},{"d":"2010-07-16","o":23.81,"h":23.94,"l":23.04,"c":23.13,"v":8490600},{"d":"2010-07-19","o":23.3,"h":23.45,"l":22.85,"c":23.25,"v":6549600},{"d":"2010-07-20","o":22.83,"h":23.96,"l":22.76,"c":23.93,"v":8004600},{"d":"2010-07-21","o":24.32,"h":24.32,"l":23.25,"c":23.44,"v":10285400},{"d":"2010-07-22","o":23.74,"h":24.96,"l":23.55,"c":24.92,"v":14913800},{"d":"2010-07-23","o":24.79,"h":25.31,"l":24.29,"c":25.25,"v":14994200},{"d":"2010-07-26","o":25.31,"h":25.63,"l":25.2,"c":25.52,"v":11303600},{"d":"2010-07-27","o":25.8,"h":25.92,"l":25.01,"c":25.35,"v":11386000},{"d":"2010-07-28","o":24.88,"h":25.08,"l":24.43,"c":24.76,"v":13273200},{"d":"2010-07-29","o":25,"h":25.36,"l":24.55,"c":24.9,"v":9536200},{"d":"2010-07-30","o":24.6,"h":24.94,"l":24.27,"c":24.59,"v":9286000},{"d":"2010-08-02","o":25.03,"h":25.68,"l":25.03,"c":25.5,"v":9007200},{"d":"2010-08-03","o":25.4,"h":25.43,"l":24.82,"c":24.91,"v":8246000},{"d":"2010-08-04","o":24.97,"h":25.64,"l":24.92,"c":25.52,"v":8062400},{"d":"2010-08-05","o":25.46,"h":25.78,"l":25.25,"c":25.64,"v":5737600},{"d":"2010-08-06","o":25.26,"h":25.58,"l":24.86,"c":25.38,"v":5880000},{"d":"2010-08-09","o":25.57,"h":25.8,"l":25.38,"c":25.74,"v":5592600},{"d":"2010-08-10","o":25.39,"h":25.69,"l":25.18,"c":25.44,"v":5563000},{"d":"2010-08-11","o":24.98,"h":25.33,"l":24.69,"c":24.73,"v":8502400},{"d":"2010-08-12","o":24.29,"h":24.59,"l":24.18,"c":24.33,"v":9098000},{"d":"2010-08-13","o":24.3,"h":24.36,"l":23.86,"c":23.88,"v":7319000},{"d":"2010-08-16","o":23.57,"h":23.88,"l":23.42,"c":23.78,"v":4830600},{"d":"2010-08-17","o":24.03,"h":24.36,"l":23.88,"c":24.14,"v":6158800},{"d":"2010-08-18","o":24.19,"h":24.25,"l":23.91,"c":24.03,"v":5862800},{"d":"2010-08-19","o":23.86,"h":23.86,"l":23.17,"c":23.28,"v":8762600},{"d":"2010-08-20","o":23.14,"h":23.41,"l":22.84,"c":23.32,"v":7991400},{"d":"2010-08-23","o":23.24,"h":23.49,"l":22.98,"c":23.11,"v":6756000},{"d":"2010-08-24","o":22.74,"h":22.89,"l":22.45,"c":22.6,"v":8744400},{"d":"2010-08-25","o":22.37,"h":23.08,"l":22.17,"c":22.97,"v":8818800},{"d":"2010-08-26","o":23.1,"h":23.29,"l":22.75,"c":22.88,"v":7698600},{"d":"2010-08-27","o":23.09,"h":23.92,"l":22.71,"c":23.91,"v":7282400},{"d":"2010-08-30","o":23.77,"h":23.8,"l":23.2,"c":23.24,"v":4595200},{"d":"2010-08-31","o":23,"h":23.75,"l":22.84,"c":23.62,"v":8215400},{"d":"2010-09-01","o":24.02,"h":24.81,"l":24,"c":24.78,"v":10598000},{"d":"2010-09-02","o":24.91,"h":25.01,"l":24.59,"c":25.01,"v":8703200},{"d":"2010-09-03","o":25.25,"h":25.52,"l":25.13,"c":25.47,"v":7102000},{"d":"2010-09-07","o":25.25,"h":25.29,"l":24.69,"c":24.96,"v":6137400},{"d":"2010-09-08","o":25.01,"h":25.5,"l":24.99,"c":25.05,"v":6555600},{"d":"2010-09-09","o":25.49,"h":25.64,"l":25.1,"c":25.3,"v":4694600},{"d":"2010-09-10","o":25.41,"h":25.5,"l":25.1,"c":25.39,"v":3953000},{"d":"2010-09-13","o":25.69,"h":26.17,"l":25.69,"c":26.09,"v":6889000},{"d":"2010-09-14","o":26.01,"h":26.38,"l":25.75,"c":26.12,"v":6413200},{"d":"2010-09-15","o":25.86,"h":26.08,"l":25.66,"c":25.94,"v":5531600},{"d":"2010-09-16","o":25.86,"h":25.94,"l":25.63,"c":25.92,"v":3841800},{"d":"2010-09-17","o":26.01,"h":26.12,"l":25.75,"c":25.89,"v":5129000},{"d":"2010-09-20","o":26.06,"h":26.88,"l":26,"c":26.81,"v":6450200},{"d":"2010-09-21","o":26.85,"h":26.94,"l":26.45,"c":26.58,"v":6030400},{"d":"2010-09-22","o":26.5,"h":26.64,"l":25.86,"c":25.99,"v":5355800},{"d":"2010-09-23","o":25.69,"h":25.83,"l":25.17,"c":25.23,"v":7587200},{"d":"2010-09-24","o":25.62,"h":26.18,"l":25.62,"c":26.17,"v":5581400},{"d":"2010-09-27","o":26.15,"h":26.19,"l":25.83,"c":25.97,"v":4643000},{"d":"2010-09-28","o":26.1,"h":26.32,"l":25.55,"c":26.24,"v":4412400},{"d":"2010-09-29","o":26.02,"h":26.24,"l":25.73,"c":25.78,"v":4817000},{"d":"2010-09-30","o":26.17,"h":26.46,"l":25.85,"c":25.85,"v":7884400},{"d":"2010-10-01","o":26.22,"h":26.4,"l":25.77,"c":26.03,"v":6459000},{"d":"2010-10-04","o":25.99,"h":26.04,"l":25.46,"c":25.73,"v":5253400},{"d":"2010-10-05","o":26.07,"h":26.59,"l":25.67,"c":26.37,"v":7475200},{"d":"2010-10-06","o":26.34,"h":26.91,"l":26.1,"c":26.87,"v":7615200},{"d":"2010-10-07","o":27.01,"h":27.14,"l":26.57,"c":26.8,"v":4897400},{"d":"2010-10-08","o":26.9,"h":27.36,"l":26.78,"c":27.17,"v":5291800},{"d":"2010-10-11","o":27.2,"h":27.34,"l":27.05,"c":27.18,"v":3260000},{"d":"2010-10-12","o":26.95,"h":27.31,"l":26.83,"c":27.25,"v":4380800},{"d":"2010-10-13","o":27.42,"h":27.77,"l":27.35,"c":27.41,"v":5246200},{"d":"2010-10-14","o":27.42,"h":27.88,"l":27.25,"c":27.42,"v":6877600},{"d":"2010-10-15","o":27.63,"h":27.76,"l":26.89,"c":27.26,"v":6657000},{"d":"2010-10-18","o":27.27,"h":27.95,"l":27.27,"c":27.82,"v":5146600},{"d":"2010-10-19","o":27.39,"h":27.89,"l":27.15,"c":27.35,"v":6197600},{"d":"2010-10-20","o":27.53,"h":27.81,"l":27.38,"c":27.51,"v":6092000},{"d":"2010-10-21","o":27.65,"h":28,"l":27.42,"c":27.62,"v":6607200},{"d":"2010-10-22","o":27.82,"h":27.82,"l":27.53,"c":27.73,"v":4158200},{"d":"2010-10-25","o":27.95,"h":28.07,"l":27.55,"c":27.62,"v":5844400},{"d":"2010-10-26","o":27.49,"h":27.74,"l":27.4,"c":27.59,"v":5843800},{"d":"2010-10-27","o":27.87,"h":28.49,"l":27.67,"c":28.19,"v":9641800},{"d":"2010-10-28","o":28.35,"h":28.38,"l":27.77,"c":28.11,"v":5056600},{"d":"2010-10-29","o":28,"h":28.12,"l":27.7,"c":27.94,"v":4336000},{"d":"2010-11-01","o":28.14,"h":28.4,"l":27.67,"c":27.96,"v":3375000},{"d":"2010-11-02","o":28.25,"h":28.28,"l":28.06,"c":28.2,"v":2779200},{"d":"2010-11-03","o":28.25,"h":28.35,"l":27.72,"c":28.34,"v":5810200},{"d":"2010-11-04","o":28.72,"h":29,"l":28.42,"c":28.92,"v":6823800},{"d":"2010-11-05","o":28.85,"h":29.16,"l":28.64,"c":28.88,"v":6574200},{"d":"2010-11-08","o":28.79,"h":28.82,"l":28.48,"c":28.59,"v":4941400},{"d":"2010-11-09","o":28.73,"h":28.75,"l":28.16,"c":28.25,"v":7291600},{"d":"2010-11-10","o":28.33,"h":28.43,"l":27.81,"c":28.4,"v":6163000},{"d":"2010-11-11","o":27.99,"h":28,"l":27.18,"c":27.85,"v":7931600},{"d":"2010-11-12","o":27.57,"h":27.86,"l":27.19,"c":27.33,"v":6852600},{"d":"2010-11-15","o":27.47,"h":27.5,"l":27.2,"c":27.23,"v":5577200},{"d":"2010-11-16","o":27.02,"h":27.1,"l":26.56,"c":26.79,"v":7877400},{"d":"2010-11-17","o":26.77,"h":26.97,"l":26.61,"c":26.8,"v":6470600},{"d":"2010-11-18","o":27.3,"h":27.61,"l":27.25,"c":27.33,"v":6590800},{"d":"2010-11-19","o":27.33,"h":27.34,"l":26.91,"c":27.33,"v":6448600},{"d":"2010-11-22","o":27.15,"h":27.25,"l":26.74,"c":27.18,"v":4204400},{"d":"2010-11-23","o":26.68,"h":26.83,"l":26.34,"c":26.47,"v":5810600},{"d":"2010-11-24","o":26.74,"h":27,"l":26.62,"c":26.99,"v":4639800},{"d":"2010-11-26","o":26.61,"h":26.65,"l":25.71,"c":25.77,"v":6643800},{"d":"2010-11-29","o":25.61,"h":26.18,"l":25.51,"c":26.08,"v":9848200},{"d":"2010-11-30","o":25.73,"h":26.07,"l":25.44,"c":25.75,"v":9106200},{"d":"2010-12-01","o":26.39,"h":26.59,"l":26.11,"c":26.5,"v":8490200},{"d":"2010-12-02","o":26.58,"h":27.27,"l":26.57,"c":27.14,"v":6812000},{"d":"2010-12-03","o":26.93,"h":27.26,"l":26.77,"c":27.21,"v":4353400},{"d":"2010-12-06","o":27.1,"h":27.27,"l":26.9,"c":27.12,"v":4658400},{"d":"2010-12-07","o":27.45,"h":27.46,"l":26.83,"c":26.86,"v":5692000},{"d":"2010-12-08","o":26.97,"h":27.5,"l":26.85,"c":27.46,"v":5825000},{"d":"2010-12-09","o":27.78,"h":28.11,"l":27.53,"c":27.81,"v":5529000},{"d":"2010-12-10","o":28,"h":28.09,"l":27.56,"c":28.06,"v":5209200},{"d":"2010-12-13","o":28.15,"h":28.24,"l":27.93,"c":27.93,"v":5797800},{"d":"2010-12-14","o":27.92,"h":28.17,"l":27.6,"c":27.69,"v":4811600},{"d":"2010-12-15","o":27.52,"h":27.97,"l":27.47,"c":27.55,"v":6401200},{"d":"2010-12-16","o":27.58,"h":27.74,"l":27.33,"c":27.49,"v":5544600},{"d":"2010-12-17","o":27.43,"h":28.22,"l":27.43,"c":27.78,"v":10372800},{"d":"2010-12-20","o":27.92,"h":28.37,"l":27.86,"c":28.12,"v":5266800},{"d":"2010-12-21","o":28.33,"h":28.5,"l":28.1,"c":28.3,"v":4557400},{"d":"2010-12-22","o":28.4,"h":28.65,"l":28.32,"c":28.61,"v":4255000},{"d":"2010-12-23","o":28.74,"h":28.75,"l":28.43,"c":28.56,"v":4074400},{"d":"2010-12-27","o":28.42,"h":28.58,"l":28.33,"c":28.49,"v":2466400},{"d":"2010-12-28","o":28.52,"h":28.57,"l":28.34,"c":28.44,"v":2556400},{"d":"2010-12-29","o":28.53,"h":28.56,"l":28.33,"c":28.35,"v":3033600},{"d":"2010-12-30","o":28.3,"h":28.35,"l":28,"c":28.05,"v":3136600},{"d":"2010-12-31","o":28.04,"h":28.31,"l":27.9,"c":28.22,"v":2705800},{"d":"2011-01-03","o":28.49,"h":28.92,"l":28.44,"c":28.77,"v":5921000},{"d":"2011-01-04","o":28.77,"h":28.79,"l":28.05,"c":28.25,"v":7720600},{"d":"2011-01-05","o":28.14,"h":28.44,"l":28.06,"c":28.19,"v":6973200},{"d":"2011-01-06","o":28.25,"h":28.37,"l":27.9,"c":28.03,"v":5649000},{"d":"2011-01-07","o":28.15,"h":28.27,"l":27.76,"c":27.92,"v":4870000},{"d":"2011-01-10","o":27.87,"h":27.91,"l":27.4,"c":27.57,"v":6685200},{"d":"2011-01-11","o":27.68,"h":27.98,"l":27.62,"c":27.84,"v":4921000},{"d":"2011-01-12","o":28.02,"h":28.7,"l":28,"c":28.58,"v":5880400},{"d":"2011-01-13","o":28.83,"h":29.06,"l":28.42,"c":28.54,"v":5660600},{"d":"2011-01-14","o":28.42,"h":28.85,"l":28.42,"c":28.83,"v":6477400},{"d":"2011-01-18","o":28.79,"h":29.24,"l":28.3,"c":28.47,"v":8533000},{"d":"2011-01-19","o":28.65,"h":28.72,"l":28.27,"c":28.41,"v":7190200},{"d":"2011-01-20","o":28.52,"h":28.99,"l":28.43,"c":28.74,"v":5636200},{"d":"2011-01-21","o":28.88,"h":29.18,"l":28.58,"c":29.06,"v":5809800},{"d":"2011-01-24","o":28.97,"h":29.39,"l":28.92,"c":29.32,"v":5663000},{"d":"2011-01-25","o":29.14,"h":29.39,"l":28.82,"c":29.2,"v":6757400},{"d":"2011-01-26","o":29.36,"h":29.4,"l":29.16,"c":29.18,"v":5181400},{"d":"2011-01-27","o":29.12,"h":29.42,"l":28.8,"c":29.24,"v":9758600},{"d":"2011-01-28","o":29.3,"h":29.35,"l":28.36,"c":28.5,"v":9814400},{"d":"2011-01-31","o":28.93,"h":29.04,"l":28.56,"c":28.79,"v":6408200},{"d":"2011-02-01","o":28.94,"h":29.5,"l":28.88,"c":29.26,"v":8944400},{"d":"2011-02-02","o":28.55,"h":28.98,"l":28.25,"c":28.55,"v":12097200},{"d":"2011-02-03","o":28.46,"h":28.56,"l":28.26,"c":28.43,"v":8063400},{"d":"2011-02-04","o":28.44,"h":28.77,"l":28.33,"c":28.74,"v":5372400},{"d":"2011-02-07","o":28.81,"h":29.36,"l":28.7,"c":29.35,"v":8980000},{"d":"2011-02-08","o":28.85,"h":29.14,"l":28.79,"c":28.95,"v":8464000},{"d":"2011-02-09","o":28.86,"h":28.88,"l":28.46,"c":28.51,"v":6786200},{"d":"2011-02-10","o":28.31,"h":28.46,"l":28.17,"c":28.34,"v":6573200},{"d":"2011-02-11","o":28.11,"h":28.65,"l":28,"c":28.61,"v":5731200},{"d":"2011-02-14","o":28.61,"h":28.73,"l":28.23,"c":28.51,"v":4192200},{"d":"2011-02-15","o":28.39,"h":28.62,"l":28.31,"c":28.56,"v":4137600},{"d":"2011-02-16","o":28.64,"h":29,"l":28.57,"c":28.92,"v":5106600},{"d":"2011-02-17","o":28.88,"h":29.75,"l":28.8,"c":29.64,"v":7928800},{"d":"2011-02-18","o":29.6,"h":29.67,"l":29.36,"c":29.54,"v":5846800},{"d":"2011-02-22","o":29.09,"h":29.42,"l":28.81,"c":28.98,"v":5472600},{"d":"2011-02-23","o":29.13,"h":29.13,"l":28.58,"c":28.78,"v":5136200},{"d":"2011-02-24","o":28.65,"h":28.92,"l":28.45,"c":28.61,"v":5961400},{"d":"2011-02-25","o":28.78,"h":28.97,"l":28.57,"c":28.92,"v":3346400},{"d":"2011-02-28","o":29.14,"h":29.69,"l":29.07,"c":29.43,"v":4659000},{"d":"2011-03-01","o":29.52,"h":29.77,"l":28.75,"c":28.77,"v":8723000},{"d":"2011-03-02","o":28.64,"h":28.7,"l":28.26,"c":28.3,"v":5548400},{"d":"2011-03-03","o":28.56,"h":28.97,"l":28.56,"c":28.91,"v":4800200},{"d":"2011-03-04","o":28.93,"h":29.17,"l":28.58,"c":28.71,"v":5946800},{"d":"2011-03-07","o":28.82,"h":29.06,"l":28.35,"c":28.38,"v":5618000},{"d":"2011-03-08","o":28.53,"h":28.75,"l":28.41,"c":28.59,"v":5349400},{"d":"2011-03-09","o":28.5,"h":28.58,"l":28.3,"c":28.41,"v":4005000},{"d":"2011-03-10","o":28.11,"h":28.12,"l":27.67,"c":27.85,"v":5928400},{"d":"2011-03-11","o":26.97,"h":27.92,"l":26.88,"c":27.77,"v":11755600},{"d":"2011-03-14","o":26.17,"h":27.41,"l":26.06,"c":26.95,"v":19322600},{"d":"2011-03-15","o":24.57,"h":25.68,"l":24,"c":25.44,"v":36693200},{"d":"2011-03-16","o":25.7,"h":26.25,"l":24.47,"c":25.33,"v":28037600},{"d":"2011-03-17","o":25.59,"h":25.83,"l":25.06,"c":25.23,"v":18233000},{"d":"2011-03-18","o":25.66,"h":25.85,"l":25.24,"c":25.33,"v":16667600},{"d":"2011-03-21","o":25.8,"h":26.26,"l":25.65,"c":26.26,"v":9790400},{"d":"2011-03-22","o":26.33,"h":26.94,"l":26.04,"c":26.42,"v":11602600},{"d":"2011-03-23","o":26.36,"h":26.36,"l":25.95,"c":26.23,"v":8051800},{"d":"2011-03-24","o":26.47,"h":26.59,"l":26.3,"c":26.53,"v":5726400},{"d":"2011-03-25","o":26.55,"h":26.6,"l":26.32,"c":26.33,"v":5563200},{"d":"2011-03-28","o":26.42,"h":26.62,"l":26.34,"c":26.35,"v":5301600},{"d":"2011-03-29","o":26.34,"h":26.41,"l":25.91,"c":26.08,"v":6554800},{"d":"2011-03-30","o":26.15,"h":26.57,"l":26.13,"c":26.26,"v":5627600},{"d":"2011-03-31","o":26.17,"h":26.55,"l":26.02,"c":26.39,"v":6585400},{"d":"2011-04-01","o":26.66,"h":26.89,"l":26.51,"c":26.75,"v":6304400},{"d":"2011-04-04","o":26.87,"h":27.21,"l":26.78,"c":27.17,"v":7162400},{"d":"2011-04-05","o":27.16,"h":27.25,"l":26.97,"c":27.18,"v":4989800},{"d":"2011-04-06","o":27.3,"h":27.45,"l":27.1,"c":27.38,"v":5681200},{"d":"2011-04-07","o":27.36,"h":27.62,"l":26.86,"c":27.13,"v":8642400},{"d":"2011-04-08","o":27.25,"h":27.36,"l":26.67,"c":26.83,"v":3766400},{"d":"2011-04-11","o":26.9,"h":27.32,"l":26.82,"c":26.92,"v":5743800},{"d":"2011-04-12","o":26.55,"h":26.72,"l":26.39,"c":26.56,"v":5417600},{"d":"2011-04-13","o":26.78,"h":26.81,"l":26.13,"c":26.2,"v":5387800},{"d":"2011-04-14","o":26.02,"h":26.11,"l":25.71,"c":26,"v":5681800},{"d":"2011-04-15","o":26.15,"h":26.19,"l":25.75,"c":26.12,"v":7780200},{"d":"2011-04-18","o":25.71,"h":25.9,"l":25.62,"c":25.79,"v":7052600},{"d":"2011-04-19","o":25.88,"h":26.11,"l":25.79,"c":26.01,"v":4840600},{"d":"2011-04-20","o":26.57,"h":26.97,"l":26.42,"c":26.61,"v":7842600},{"d":"2011-04-21","o":26.7,"h":26.88,"l":26.39,"c":26.83,"v":5567000},{"d":"2011-04-25","o":26.93,"h":26.93,"l":26.55,"c":26.61,"v":5184400},{"d":"2011-04-26","o":26.85,"h":27.12,"l":26.63,"c":26.95,"v":5400000},{"d":"2011-04-27","o":27.12,"h":27.23,"l":26.5,"c":27.15,"v":6641600},{"d":"2011-04-28","o":27.49,"h":28.69,"l":27.48,"c":28.5,"v":13659000},{"d":"2011-04-29","o":28.53,"h":28.57,"l":27.87,"c":28.09,"v":7200000},{"d":"2011-05-02","o":28.27,"h":28.33,"l":27.88,"c":28.08,"v":4994800},{"d":"2011-05-03","o":28.09,"h":28.19,"l":27.82,"c":28.02,"v":5164800},{"d":"2011-05-04","o":28.09,"h":28.09,"l":27.58,"c":27.75,"v":4936400},{"d":"2011-05-05","o":27.57,"h":27.82,"l":27.32,"c":27.58,"v":5522400},{"d":"2011-05-06","o":27.99,"h":28.15,"l":27.33,"c":27.55,"v":5444400},{"d":"2011-05-09","o":27.47,"h":27.61,"l":27.1,"c":27.35,"v":5396600},{"d":"2011-05-10","o":27.47,"h":27.6,"l":27.36,"c":27.44,"v":6131400},{"d":"2011-05-11","o":27.34,"h":27.46,"l":26.83,"c":27.06,"v":7997400},{"d":"2011-05-12","o":26.91,"h":27.45,"l":26.88,"c":27.38,"v":5033400},{"d":"2011-05-13","o":27.39,"h":27.53,"l":26.81,"c":27.01,"v":5061400},{"d":"2011-05-16","o":26.78,"h":27.1,"l":26.69,"c":26.76,"v":4913800},{"d":"2011-05-17","o":26.57,"h":26.97,"l":26.54,"c":26.92,"v":5010400},{"d":"2011-05-18","o":26.07,"h":26.37,"l":24.73,"c":25.23,"v":30899800},{"d":"2011-05-19","o":25.34,"h":25.5,"l":25.03,"c":25.18,"v":14535200},{"d":"2011-05-20","o":25.15,"h":25.24,"l":24.72,"c":24.78,"v":13559200},{"d":"2011-05-23","o":24.48,"h":24.69,"l":24.34,"c":24.41,"v":12311600},{"d":"2011-05-24","o":24.58,"h":24.78,"l":24.42,"c":24.61,"v":9011200},{"d":"2011-05-25","o":24.52,"h":24.84,"l":24.41,"c":24.65,"v":6652000},{"d":"2011-05-26","o":24.45,"h":24.88,"l":24.42,"c":24.8,"v":5736200},{"d":"2011-05-27","o":24.39,"h":24.43,"l":23.82,"c":24,"v":18357800},{"d":"2011-05-31","o":24.17,"h":24.25,"l":23.75,"c":23.9,"v":13430200},{"d":"2011-06-01","o":23.92,"h":23.92,"l":23.31,"c":23.32,"v":10172000},{"d":"2011-06-02","o":23.43,"h":23.67,"l":23.22,"c":23.32,"v":10231600},{"d":"2011-06-03","o":23,"h":23.59,"l":23,"c":23.24,"v":8204000},{"d":"2011-06-06","o":23.18,"h":23.35,"l":22.77,"c":22.77,"v":7522800},{"d":"2011-06-07","o":22.92,"h":22.95,"l":22.69,"c":22.74,"v":12181600},{"d":"2011-06-08","o":22.65,"h":22.75,"l":22.38,"c":22.43,"v":9664600},{"d":"2011-06-09","o":22.5,"h":22.82,"l":22.42,"c":22.57,"v":5972800},{"d":"2011-06-10","o":22.51,"h":22.62,"l":22.09,"c":22.43,"v":7300800},{"d":"2011-06-13","o":22.47,"h":22.69,"l":22.4,"c":22.64,"v":5702200},{"d":"2011-06-14","o":22.82,"h":23.44,"l":22.82,"c":23.25,"v":9620800},{"d":"2011-06-15","o":23,"h":23.01,"l":22.42,"c":22.47,"v":9421400},{"d":"2011-06-16","o":22.5,"h":22.64,"l":22.15,"c":22.41,"v":8341800},{"d":"2011-06-17","o":22.67,"h":22.8,"l":22.38,"c":22.51,"v":7356200},{"d":"2011-06-20","o":22.44,"h":22.74,"l":22.38,"c":22.67,"v":4635800},{"d":"2011-06-21","o":22.87,"h":23.17,"l":22.73,"c":23.08,"v":7000800},{"d":"2011-06-22","o":23.02,"h":23.07,"l":22.66,"c":22.68,"v":6377000},{"d":"2011-06-23","o":22.38,"h":22.53,"l":22.08,"c":22.52,"v":10578200},{"d":"2011-06-24","o":22.52,"h":22.6,"l":22.15,"c":22.15,"v":21096000},{"d":"2011-06-27","o":22.23,"h":22.57,"l":22.16,"c":22.48,"v":6577200},{"d":"2011-06-28","o":22.56,"h":22.72,"l":22.41,"c":22.6,"v":6099200},{"d":"2011-06-29","o":22.81,"h":23.14,"l":22.78,"c":23.06,"v":6898000},{"d":"2011-06-30","o":23.17,"h":23.59,"l":23.01,"c":23.34,"v":6053200},{"d":"2011-07-01","o":23.39,"h":23.74,"l":23.28,"c":23.72,"v":5155200},{"d":"2011-07-05","o":23.7,"h":23.7,"l":23.17,"c":23.23,"v":6196200},{"d":"2011-07-06","o":23.13,"h":23.26,"l":22.92,"c":23.22,"v":4790000},{"d":"2011-07-07","o":23.48,"h":23.75,"l":23.41,"c":23.7,"v":6186800},{"d":"2011-07-08","o":23.31,"h":23.4,"l":22.93,"c":23.25,"v":7143200},{"d":"2011-07-11","o":22.89,"h":22.9,"l":22.33,"c":22.39,"v":6931800},{"d":"2011-07-12","o":22.25,"h":22.74,"l":22.23,"c":22.53,"v":8704200},{"d":"2011-07-13","o":22.65,"h":23,"l":22.5,"c":22.67,"v":6210600},{"d":"2011-07-14","o":22.77,"h":22.92,"l":22.55,"c":22.62,"v":7943800},{"d":"2011-07-15","o":22.72,"h":22.76,"l":22.47,"c":22.67,"v":7255200},{"d":"2011-07-18","o":22.54,"h":22.59,"l":22.05,"c":22.17,"v":7752400},{"d":"2011-07-19","o":22.33,"h":22.58,"l":22.11,"c":22.55,"v":5419200},{"d":"2011-07-20","o":22.61,"h":22.82,"l":22.36,"c":22.67,"v":6817200},{"d":"2011-07-21","o":23.01,"h":23.75,"l":22.96,"c":23.31,"v":13267400},{"d":"2011-07-22","o":23.41,"h":23.41,"l":23.04,"c":23.1,"v":5474600},{"d":"2011-07-25","o":22.91,"h":22.99,"l":22.65,"c":22.86,"v":4755000},{"d":"2011-07-26","o":22.81,"h":22.92,"l":22.61,"c":22.66,"v":5469600},{"d":"2011-07-27","o":22.56,"h":22.62,"l":22.03,"c":22.08,"v":8760000},{"d":"2011-07-28","o":23.08,"h":23.69,"l":22.91,"c":22.99,"v":13057200},{"d":"2011-07-29","o":22.76,"h":23.19,"l":22.75,"c":23.03,"v":9706400},{"d":"2011-08-01","o":23.4,"h":23.44,"l":22.61,"c":22.85,"v":7452200},{"d":"2011-08-02","o":22.62,"h":22.75,"l":22.28,"c":22.28,"v":10067400},{"d":"2011-08-03","o":22.31,"h":22.49,"l":21.8,"c":22.43,"v":9481400},{"d":"2011-08-04","o":22.07,"h":22.17,"l":21.13,"c":21.13,"v":12284800},{"d":"2011-08-05","o":21.34,"h":21.48,"l":20.38,"c":20.86,"v":17189200},{"d":"2011-08-08","o":20.15,"h":20.77,"l":18.82,"c":18.84,"v":20611000},{"d":"2011-08-09","o":19.25,"h":19.81,"l":18.17,"c":19.81,"v":21121200},{"d":"2011-08-10","o":19.39,"h":19.39,"l":17.75,"c":17.78,"v":22488000},{"d":"2011-08-11","o":18.09,"h":19.27,"l":17.56,"c":18.97,"v":16767000},{"d":"2011-08-12","o":19.23,"h":19.49,"l":18.56,"c":18.67,"v":8803200},{"d":"2011-08-15","o":18.83,"h":19.08,"l":18.68,"c":19.02,"v":9016800},{"d":"2011-08-16","o":18.76,"h":19,"l":18.49,"c":18.66,"v":9400000},{"d":"2011-08-17","o":18.77,"h":18.95,"l":18.5,"c":18.74,"v":8512200},{"d":"2011-08-18","o":18.1,"h":18.19,"l":17.52,"c":17.68,"v":15142400},{"d":"2011-08-19","o":17.44,"h":18.09,"l":17.26,"c":17.31,"v":9949200},{"d":"2011-08-22","o":17.78,"h":17.79,"l":17.19,"c":17.44,"v":11706400},{"d":"2011-08-23","o":17.5,"h":17.84,"l":17.32,"c":17.77,"v":10426200},{"d":"2011-08-24","o":17.67,"h":18.25,"l":17.58,"c":18.22,"v":7094600},{"d":"2011-08-25","o":18.37,"h":18.59,"l":17.4,"c":17.63,"v":7984600},{"d":"2011-08-26","o":17.51,"h":17.92,"l":17.17,"c":17.77,"v":6311000},{"d":"2011-08-29","o":18.1,"h":18.65,"l":18.08,"c":18.65,"v":5955600},{"d":"2011-08-30","o":18.47,"h":18.62,"l":18.17,"c":18.46,"v":5805000},{"d":"2011-08-31","o":18.62,"h":19.07,"l":18.56,"c":18.86,"v":10448000},{"d":"2011-09-01","o":18.91,"h":19,"l":18.32,"c":18.34,"v":10119200},{"d":"2011-09-02","o":17.89,"h":17.99,"l":17.5,"c":17.5,"v":6190000},{"d":"2011-09-06","o":16.82,"h":17.03,"l":16.62,"c":16.95,"v":8067400},{"d":"2011-09-07","o":17.42,"h":18,"l":17.27,"c":17.93,"v":8208600},{"d":"2011-09-08","o":17.76,"h":17.87,"l":17.37,"c":17.53,"v":10879200},{"d":"2011-09-09","o":17.3,"h":17.47,"l":16.72,"c":16.92,"v":9950200},{"d":"2011-09-12","o":16.67,"h":17.1,"l":16.5,"c":17.09,"v":9166200},{"d":"2011-09-13","o":17.09,"h":17.41,"l":16.97,"c":17.14,"v":7312400},{"d":"2011-09-14","o":17.31,"h":17.72,"l":16.82,"c":17.47,"v":8794200},{"d":"2011-09-15","o":17.75,"h":18.12,"l":17.57,"c":18.11,"v":8637200},{"d":"2011-09-16","o":18.24,"h":18.5,"l":17.95,"c":18.17,"v":9164000},{"d":"2011-09-19","o":17.78,"h":17.88,"l":17.33,"c":17.72,"v":7847400},{"d":"2011-09-20","o":17.82,"h":17.94,"l":17.5,"c":17.53,"v":9312400},{"d":"2011-09-21","o":17.62,"h":17.7,"l":16.59,"c":16.59,"v":10351200},{"d":"2011-09-22","o":16.19,"h":16.28,"l":15.69,"c":16.01,"v":22234000},{"d":"2011-09-23","o":15.86,"h":16.23,"l":15.65,"c":15.73,"v":12437400},{"d":"2011-09-26","o":15.97,"h":16.33,"l":15.62,"c":16.29,"v":11383000},{"d":"2011-09-27","o":17.02,"h":17.59,"l":16.82,"c":17.24,"v":14402400},{"d":"2011-09-28","o":17.31,"h":17.56,"l":16.82,"c":16.92,"v":12764400},{"d":"2011-09-29","o":17.36,"h":17.94,"l":17.33,"c":17.94,"v":12411400},{"d":"2011-09-30","o":17.56,"h":17.79,"l":17.47,"c":17.48,"v":13354000},{"d":"2011-10-03","o":17.25,"h":17.65,"l":16.78,"c":16.78,"v":14171800},{"d":"2011-10-04","o":16.48,"h":18.12,"l":16.37,"c":18.07,"v":16988600},{"d":"2011-10-05","o":18.08,"h":18.75,"l":17.73,"c":18.71,"v":13292800},{"d":"2011-10-06","o":18.61,"h":19.2,"l":18.46,"c":19.11,"v":10091000},{"d":"2011-10-07","o":19.22,"h":19.24,"l":18.28,"c":18.32,"v":12697200},{"d":"2011-10-10","o":18.7,"h":19.28,"l":18.7,"c":19.27,"v":7767600},{"d":"2011-10-11","o":19.14,"h":19.64,"l":19.01,"c":19.49,"v":7246200},{"d":"2011-10-12","o":19.83,"h":20.95,"l":19.73,"c":20.31,"v":14787600},{"d":"2011-10-13","o":20.12,"h":20.24,"l":19.7,"c":20.14,"v":9123400},{"d":"2011-10-14","o":20.47,"h":20.84,"l":20.18,"c":20.65,"v":7875000},{"d":"2011-10-17","o":20.5,"h":20.5,"l":19.81,"c":19.83,"v":9187600},{"d":"2011-10-18","o":19.92,"h":21.14,"l":19.47,"c":20.94,"v":12890600},{"d":"2011-10-19","o":20.88,"h":21.17,"l":20.41,"c":20.52,"v":8931800},{"d":"2011-10-20","o":20.66,"h":20.8,"l":20.11,"c":20.68,"v":10298200},{"d":"2011-10-21","o":21.01,"h":21.57,"l":20.87,"c":21.36,"v":8562800},{"d":"2011-10-24","o":21.45,"h":21.9,"l":21.34,"c":21.67,"v":9592200},{"d":"2011-10-25","o":21.52,"h":21.52,"l":20.78,"c":20.87,"v":8021600},{"d":"2011-10-26","o":21.33,"h":21.69,"l":20.72,"c":21.51,"v":8502600},{"d":"2011-10-27","o":22.98,"h":23.99,"l":22.92,"c":23.39,"v":17083000},{"d":"2011-10-28","o":23.41,"h":23.67,"l":23.15,"c":23.37,"v":8807200},{"d":"2011-10-31","o":22.68,"h":23.11,"l":22.4,"c":22.55,"v":8785000},{"d":"2011-11-01","o":21.49,"h":22.08,"l":20.94,"c":21.49,"v":14659400},{"d":"2011-11-02","o":22.01,"h":22.39,"l":21.83,"c":22.25,"v":10250600},{"d":"2011-11-03","o":22.56,"h":22.92,"l":22,"c":22.84,"v":9460400},{"d":"2011-11-04","o":22.53,"h":22.76,"l":22.28,"c":22.65,"v":5485800},{"d":"2011-11-07","o":22.61,"h":22.84,"l":22.2,"c":22.82,"v":5921400},{"d":"2011-11-08","o":23,"h":23.27,"l":22.62,"c":23.22,"v":6269800},{"d":"2011-11-09","o":22.48,"h":22.48,"l":21.58,"c":21.68,"v":11777800},{"d":"2011-11-10","o":22.11,"h":22.25,"l":21.65,"c":21.85,"v":8182200},{"d":"2011-11-11","o":22.11,"h":22.63,"l":22.11,"c":22.43,"v":5710000},{"d":"2011-11-14","o":22.12,"h":22.29,"l":21.92,"c":22.16,"v":4995600},{"d":"2011-11-15","o":22,"h":22.31,"l":21.71,"c":22.1,"v":4661200},{"d":"2011-11-16","o":21.98,"h":22.29,"l":21.61,"c":21.65,"v":7408000},{"d":"2011-11-17","o":21.62,"h":21.85,"l":20.86,"c":20.98,"v":9754200},{"d":"2011-11-18","o":21.06,"h":21.11,"l":20.75,"c":20.99,"v":6554200},{"d":"2011-11-21","o":20.66,"h":20.67,"l":20.12,"c":20.53,"v":7810200},{"d":"2011-11-22","o":19.93,"h":20.55,"l":19.83,"c":20.5,"v":7958200},{"d":"2011-11-23","o":20.25,"h":20.28,"l":19.71,"c":19.75,"v":7497200},{"d":"2011-11-25","o":19.65,"h":20.08,"l":19.47,"c":19.52,"v":4417200},{"d":"2011-11-28","o":20.2,"h":20.57,"l":20.1,"c":20.37,"v":6597200},{"d":"2011-11-29","o":20.39,"h":20.65,"l":20.25,"c":20.44,"v":6605600},{"d":"2011-11-30","o":21.16,"h":21.75,"l":21.07,"c":21.72,"v":7996200},{"d":"2011-12-01","o":21.67,"h":21.74,"l":21.33,"c":21.52,"v":5002600},{"d":"2011-12-02","o":21.67,"h":22.17,"l":21.67,"c":21.85,"v":8187600},{"d":"2011-12-05","o":22.2,"h":22.78,"l":21.97,"c":22.22,"v":7457600},{"d":"2011-12-06","o":22.31,"h":22.59,"l":22.02,"c":22.4,"v":6670000},{"d":"2011-12-07","o":22.22,"h":22.58,"l":21.91,"c":22.41,"v":7072400},{"d":"2011-12-08","o":22.24,"h":22.26,"l":21.27,"c":21.34,"v":8398000},{"d":"2011-12-09","o":21.5,"h":22.01,"l":21.5,"c":21.89,"v":8253000},{"d":"2011-12-12","o":21.54,"h":21.54,"l":21.06,"c":21.44,"v":6168200},{"d":"2011-12-13","o":21.68,"h":21.83,"l":20.82,"c":21.12,"v":8134400},{"d":"2011-12-14","o":21.01,"h":21.18,"l":20.67,"c":20.81,"v":7651200},{"d":"2011-12-15","o":21.18,"h":21.28,"l":20.56,"c":20.6,"v":9810600},{"d":"2011-12-16","o":20.73,"h":20.87,"l":20.37,"c":20.45,"v":11111800},{"d":"2011-12-19","o":20.49,"h":20.68,"l":19.78,"c":19.83,"v":8303600},{"d":"2011-12-20","o":20.29,"h":20.65,"l":20.21,"c":20.42,"v":10927400},{"d":"2011-12-21","o":20.5,"h":20.96,"l":20.37,"c":20.86,"v":7634400},{"d":"2011-12-22","o":20.92,"h":21.3,"l":20.77,"c":21.21,"v":5010000},{"d":"2011-12-23","o":21.27,"h":21.55,"l":21.1,"c":21.54,"v":4187000},{"d":"2011-12-27","o":21.51,"h":21.75,"l":21.5,"c":21.65,"v":4099200},{"d":"2011-12-28","o":21.66,"h":21.69,"l":21.11,"c":21.2,"v":4736600},{"d":"2011-12-29","o":21.27,"h":21.75,"l":21.25,"c":21.64,"v":5098600},{"d":"2011-12-30","o":21.51,"h":21.85,"l":21.5,"c":21.63,"v":3794800},{"d":"2012-01-03","o":22.24,"h":22.62,"l":22.21,"c":22.44,"v":7001600},{"d":"2012-01-04","o":22.38,"h":22.38,"l":22.03,"c":22.28,"v":6713400},{"d":"2012-01-05","o":22.05,"h":22.64,"l":21.67,"c":22.43,"v":6241400},{"d":"2012-01-06","o":22.42,"h":22.45,"l":22.07,"c":22.12,"v":4759600},{"d":"2012-01-09","o":21.74,"h":21.84,"l":21.24,"c":21.61,"v":11966000},{"d":"2012-01-10","o":21.96,"h":22.12,"l":21.84,"c":21.93,"v":9027600},{"d":"2012-01-11","o":21.84,"h":22.15,"l":21.75,"c":22.1,"v":7498200},{"d":"2012-01-12","o":22.23,"h":22.43,"l":21.75,"c":22.03,"v":7712000},{"d":"2012-01-13","o":21.69,"h":21.72,"l":21.15,"c":21.59,"v":8367200},{"d":"2012-01-17","o":21.91,"h":22.09,"l":21.8,"c":21.88,"v":7991200},{"d":"2012-01-18","o":21.89,"h":22.67,"l":21.7,"c":22.59,"v":8129800},{"d":"2012-01-19","o":22.78,"h":23.62,"l":22.78,"c":23.57,"v":17282000},{"d":"2012-01-20","o":23.57,"h":23.99,"l":23.44,"c":23.95,"v":9318000},{"d":"2012-01-23","o":23.97,"h":24.33,"l":23.85,"c":24.02,"v":5663800},{"d":"2012-01-24","o":23.85,"h":24.62,"l":23.72,"c":24.53,"v":8804400},{"d":"2012-01-25","o":24.39,"h":24.6,"l":24.17,"c":24.58,"v":8024800},{"d":"2012-01-26","o":24.8,"h":24.8,"l":24.15,"c":24.39,"v":8669600},{"d":"2012-01-27","o":24.23,"h":24.64,"l":24.14,"c":24.52,"v":8056200},{"d":"2012-01-30","o":24.25,"h":24.31,"l":23.84,"c":24.2,"v":8857800},{"d":"2012-01-31","o":24.57,"h":24.62,"l":24.07,"c":24.11,"v":10328800},{"d":"2012-02-01","o":24.09,"h":24.42,"l":23.29,"c":24.13,"v":19553600},{"d":"2012-02-02","o":24.25,"h":24.33,"l":23.88,"c":24.24,"v":6849200},{"d":"2012-02-03","o":24.6,"h":25.17,"l":24.48,"c":24.99,"v":9692400},{"d":"2012-02-06","o":24.77,"h":24.89,"l":24.64,"c":24.8,"v":4911800},{"d":"2012-02-07","o":24.66,"h":24.94,"l":24.51,"c":24.64,"v":6365400},{"d":"2012-02-08","o":24.67,"h":24.77,"l":24.48,"c":24.68,"v":4894800},{"d":"2012-02-09","o":24.75,"h":24.84,"l":24.28,"c":24.51,"v":5782600},{"d":"2012-02-10","o":24.2,"h":24.24,"l":24,"c":24.17,"v":5551200},{"d":"2012-02-13","o":24.19,"h":24.55,"l":24.19,"c":24.45,"v":5952000},{"d":"2012-02-14","o":24.33,"h":24.38,"l":23.98,"c":24.28,"v":6218600},{"d":"2012-02-15","o":24.43,"h":24.52,"l":23.91,"c":24.03,"v":5747400},{"d":"2012-02-16","o":23.93,"h":24.3,"l":23.86,"c":24.09,"v":6838000},{"d":"2012-02-17","o":24.15,"h":24.17,"l":23.84,"c":24,"v":6875800},{"d":"2012-02-21","o":24.1,"h":24.27,"l":23.86,"c":23.95,"v":6357000},{"d":"2012-02-22","o":23.92,"h":23.95,"l":23.48,"c":23.48,"v":7179800},{"d":"2012-02-23","o":23.49,"h":23.74,"l":23.44,"c":23.62,"v":6247600},{"d":"2012-02-24","o":23.75,"h":23.88,"l":23.4,"c":23.45,"v":5809200},{"d":"2012-02-27","o":23.32,"h":23.43,"l":23.09,"c":23.35,"v":5892800},{"d":"2012-02-28","o":23.42,"h":23.5,"l":23.08,"c":23.44,"v":6076200},{"d":"2012-02-29","o":23.51,"h":23.97,"l":23.51,"c":23.62,"v":8551600},{"d":"2012-03-01","o":23.68,"h":24.05,"l":23.58,"c":23.7,"v":5719800},{"d":"2012-03-02","o":23.72,"h":23.75,"l":23.47,"c":23.54,"v":4561400},{"d":"2012-03-05","o":23.42,"h":23.65,"l":23.34,"c":23.51,"v":3569600},{"d":"2012-03-06","o":23.18,"h":23.21,"l":22.46,"c":22.61,"v":8398200},{"d":"2012-03-07","o":22.81,"h":22.86,"l":22.6,"c":22.65,"v":6597000},{"d":"2012-03-08","o":22.82,"h":22.82,"l":22.18,"c":22.38,"v":9064000},{"d":"2012-03-09","o":22.35,"h":22.78,"l":22.22,"c":22.58,"v":7738200},{"d":"2012-03-12","o":22.58,"h":22.62,"l":22.26,"c":22.36,"v":4713600},{"d":"2012-03-13","o":22.52,"h":23.04,"l":22.41,"c":23.03,"v":6155400},{"d":"2012-03-14","o":23,"h":23.28,"l":22.87,"c":23.1,"v":6552400},{"d":"2012-03-15","o":23.14,"h":23.76,"l":23.02,"c":23.75,"v":7797400},{"d":"2012-03-16","o":23.78,"h":23.93,"l":23.39,"c":23.43,"v":7179800},{"d":"2012-03-19","o":23.44,"h":24.11,"l":23.4,"c":23.78,"v":8479200},{"d":"2012-03-20","o":23.62,"h":23.93,"l":23.47,"c":23.78,"v":6274600},{"d":"2012-03-21","o":23.82,"h":23.82,"l":23.27,"c":23.34,"v":7194000},{"d":"2012-03-22","o":23.18,"h":23.2,"l":22.67,"c":22.8,"v":6268800},{"d":"2012-03-23","o":22.85,"h":22.96,"l":22.71,"c":22.86,"v":4472400},{"d":"2012-03-26","o":23.12,"h":23.47,"l":23.01,"c":23.43,"v":9606400},{"d":"2012-03-27","o":23.53,"h":23.58,"l":23.2,"c":23.32,"v":4281400},{"d":"2012-03-28","o":23.32,"h":23.42,"l":22.92,"c":23.25,"v":4848000},{"d":"2012-03-29","o":23.08,"h":23.16,"l":22.61,"c":22.9,"v":7514000},{"d":"2012-03-30","o":23.04,"h":23.14,"l":22.76,"c":23,"v":4207800},{"d":"2012-04-02","o":22.95,"h":23.29,"l":22.88,"c":23.2,"v":5919200},{"d":"2012-04-03","o":23.1,"h":23.24,"l":22.63,"c":22.92,"v":6128200},{"d":"2012-04-04","o":22.64,"h":22.65,"l":22.31,"c":22.52,"v":5848600},{"d":"2012-04-05","o":22.39,"h":22.49,"l":22.21,"c":22.4,"v":4357200},{"d":"2012-04-09","o":21.98,"h":21.99,"l":21.72,"c":21.81,"v":4989800},{"d":"2012-04-10","o":21.68,"h":21.88,"l":21.02,"c":21.11,"v":10603800},{"d":"2012-04-11","o":21.44,"h":21.58,"l":21.25,"c":21.52,"v":7745800},{"d":"2012-04-12","o":21.55,"h":22.12,"l":21.55,"c":22.1,"v":8141600},{"d":"2012-04-13","o":22.08,"h":22.1,"l":21.43,"c":21.44,"v":7240200},{"d":"2012-04-16","o":21.43,"h":21.66,"l":21.23,"c":21.4,"v":5152400},{"d":"2012-04-17","o":21.65,"h":21.92,"l":21.38,"c":21.85,"v":6105600},{"d":"2012-04-18","o":21.73,"h":21.73,"l":21.33,"c":21.4,"v":5975800},{"d":"2012-04-19","o":21.44,"h":21.5,"l":20.97,"c":21.15,"v":8447200},{"d":"2012-04-20","o":21.22,"h":21.39,"l":20.8,"c":20.81,"v":9899400},{"d":"2012-04-23","o":20.5,"h":20.75,"l":20.26,"c":20.68,"v":15442400},{"d":"2012-04-24","o":20.81,"h":21.27,"l":20.73,"c":21,"v":9949200},{"d":"2012-04-25","o":22.13,"h":22.84,"l":22.01,"c":22.63,"v":18517000},{"d":"2012-04-26","o":22.58,"h":22.62,"l":22.16,"c":22.51,"v":9315200},{"d":"2012-04-27","o":22.61,"h":22.7,"l":22.28,"c":22.58,"v":6035600},{"d":"2012-04-30","o":22.48,"h":22.55,"l":22.26,"c":22.52,"v":5803800},{"d":"2012-05-01","o":22.49,"h":23.08,"l":22.43,"c":22.75,"v":9576600},{"d":"2012-05-02","o":22.7,"h":22.7,"l":22.21,"c":22.5,"v":5985800},{"d":"2012-05-03","o":22.5,"h":22.65,"l":22.15,"c":22.17,"v":7377200},{"d":"2012-05-04","o":22.03,"h":22.09,"l":21.56,"c":21.74,"v":6964200},{"d":"2012-05-07","o":21.65,"h":21.9,"l":21.5,"c":21.87,"v":6281200},{"d":"2012-05-08","o":21.63,"h":21.84,"l":21.4,"c":21.8,"v":6431200},{"d":"2012-05-09","o":21.44,"h":21.62,"l":21.2,"c":21.39,"v":6194200},{"d":"2012-05-10","o":21.67,"h":21.87,"l":21.48,"c":21.55,"v":6135400},{"d":"2012-05-11","o":21.29,"h":21.97,"l":21.2,"c":21.68,"v":6083200},{"d":"2012-05-14","o":21.21,"h":21.5,"l":21.15,"c":21.36,"v":6942000},{"d":"2012-05-15","o":21.24,"h":21.59,"l":21.17,"c":21.28,"v":8248200},{"d":"2012-05-16","o":21.53,"h":21.77,"l":20.8,"c":20.81,"v":8464400},{"d":"2012-05-17","o":20.58,"h":20.69,"l":19.83,"c":19.91,"v":14681400},{"d":"2012-05-18","o":20.05,"h":20.19,"l":19.45,"c":19.53,"v":10285400},{"d":"2012-05-21","o":19.82,"h":20.08,"l":19.53,"c":19.86,"v":7249800},{"d":"2012-05-22","o":19.95,"h":20.39,"l":19.86,"c":20.06,"v":7660200},{"d":"2012-05-23","o":19.88,"h":19.99,"l":19.42,"c":19.92,"v":8051400},{"d":"2012-05-24","o":20.06,"h":20.07,"l":19.59,"c":19.84,"v":6161200},{"d":"2012-05-25","o":19.83,"h":19.94,"l":19.52,"c":19.61,"v":4783200},{"d":"2012-05-29","o":19.83,"h":20.14,"l":19.77,"c":20.12,"v":6578600},{"d":"2012-05-30","o":19.91,"h":19.94,"l":19.61,"c":19.83,"v":6850000},{"d":"2012-05-31","o":19.88,"h":20.19,"l":19.53,"c":20.04,"v":9097000},{"d":"2012-06-01","o":19.59,"h":19.71,"l":19.28,"c":19.33,"v":7754400},{"d":"2012-06-04","o":19.38,"h":19.51,"l":19.07,"c":19.23,"v":6910200},{"d":"2012-06-05","o":19.09,"h":19.56,"l":19.09,"c":19.44,"v":6897600},{"d":"2012-06-06","o":19.68,"h":20.26,"l":19.59,"c":20.26,"v":6432800},{"d":"2012-06-07","o":20.48,"h":20.88,"l":20.35,"c":20.45,"v":11450200},{"d":"2012-06-08","o":20.38,"h":20.4,"l":20.08,"c":20.32,"v":7354000},{"d":"2012-06-11","o":20.6,"h":20.66,"l":19.99,"c":20,"v":5623800},{"d":"2012-06-12","o":20.03,"h":20.35,"l":20.01,"c":20.32,"v":5411400},{"d":"2012-06-13","o":20.24,"h":20.52,"l":20.05,"c":20.14,"v":5309800},{"d":"2012-06-14","o":20.2,"h":20.85,"l":20.09,"c":20.82,"v":8566400},{"d":"2012-06-15","o":20.93,"h":21.07,"l":20.83,"c":20.99,"v":7046200},{"d":"2012-06-18","o":20.91,"h":20.91,"l":20.56,"c":20.68,"v":5076800},{"d":"2012-06-19","o":20.84,"h":21.21,"l":20.82,"c":21.11,"v":5007000},{"d":"2012-06-20","o":21.17,"h":21.38,"l":20.96,"c":21.19,"v":5018600},{"d":"2012-06-21","o":21.27,"h":21.41,"l":20.44,"c":20.53,"v":5709600},{"d":"2012-06-22","o":20.68,"h":20.75,"l":20.42,"c":20.56,"v":4841800},{"d":"2012-06-25","o":20.31,"h":20.31,"l":19.67,"c":19.83,"v":6596800},{"d":"2012-06-26","o":19.92,"h":20.24,"l":19.82,"c":20.11,"v":5153000},{"d":"2012-06-27","o":20.16,"h":20.42,"l":20.03,"c":20.37,"v":3731800},{"d":"2012-06-28","o":20.09,"h":20.51,"l":20.03,"c":20.5,"v":5433800},{"d":"2012-06-29","o":21.08,"h":21.31,"l":21,"c":21.3,"v":8063200},{"d":"2012-07-02","o":21.44,"h":21.7,"l":21.14,"c":21.42,"v":4734800},{"d":"2012-07-03","o":21.42,"h":21.75,"l":21.31,"c":21.68,"v":3109600},{"d":"2012-07-05","o":21.5,"h":21.62,"l":21.3,"c":21.48,"v":3517200},{"d":"2012-07-06","o":21.19,"h":21.38,"l":21.05,"c":21.32,"v":2863000},{"d":"2012-07-09","o":21.25,"h":21.32,"l":21.09,"c":21.28,"v":2984000},{"d":"2012-07-10","o":21.42,"h":21.65,"l":21.05,"c":21.15,"v":4711000},{"d":"2012-07-11","o":21.22,"h":21.53,"l":21.19,"c":21.48,"v":5471000},{"d":"2012-07-12","o":21.33,"h":21.45,"l":21.08,"c":21.22,"v":4332000},{"d":"2012-07-13","o":21.38,"h":21.88,"l":21.3,"c":21.8,"v":5330200},{"d":"2012-07-16","o":21.72,"h":21.73,"l":21.45,"c":21.6,"v":4300600},{"d":"2012-07-17","o":21.77,"h":21.85,"l":21.43,"c":21.81,"v":4932600},{"d":"2012-07-18","o":21.89,"h":22.09,"l":21.77,"c":21.95,"v":4558000},{"d":"2012-07-19","o":22.01,"h":22.14,"l":21.89,"c":22.02,"v":4154600},{"d":"2012-07-20","o":22.01,"h":22.1,"l":21.47,"c":21.64,"v":8867400},{"d":"2012-07-23","o":21.44,"h":21.44,"l":20.9,"c":21.2,"v":8854200},{"d":"2012-07-24","o":21.2,"h":21.33,"l":20.74,"c":21.01,"v":6339600},{"d":"2012-07-25","o":21.15,"h":21.22,"l":20.49,"c":20.65,"v":9218000},{"d":"2012-07-26","o":21.05,"h":21.19,"l":20.57,"c":20.74,"v":8299400},{"d":"2012-07-27","o":20.92,"h":21.86,"l":20.81,"c":21.75,"v":8079800},{"d":"2012-07-30","o":21.66,"h":22,"l":21.58,"c":21.92,"v":5109200},{"d":"2012-07-31","o":22.07,"h":22.07,"l":21.76,"c":21.89,"v":5543600},{"d":"2012-08-01","o":22.07,"h":23.46,"l":21.78,"c":21.9,"v":19991000},{"d":"2012-08-02","o":21.75,"h":21.77,"l":21.19,"c":21.57,"v":11320200},{"d":"2012-08-03","o":22.05,"h":22.48,"l":21.91,"c":22.29,"v":7533000},{"d":"2012-08-06","o":22.35,"h":22.62,"l":22.29,"c":22.47,"v":4397000},{"d":"2012-08-07","o":22.6,"h":22.97,"l":22.52,"c":22.77,"v":6704000},{"d":"2012-08-08","o":22.6,"h":22.95,"l":22.6,"c":22.89,"v":3753400},{"d":"2012-08-09","o":22.6,"h":22.95,"l":22.51,"c":22.85,"v":5128400},{"d":"2012-08-10","o":22.77,"h":22.98,"l":22.65,"c":22.93,"v":3995400},{"d":"2012-08-13","o":22.82,"h":22.88,"l":22.61,"c":22.78,"v":3954400},{"d":"2012-08-14","o":22.94,"h":23.02,"l":22.55,"c":22.61,"v":3923400},{"d":"2012-08-15","o":22.61,"h":22.95,"l":22.57,"c":22.82,"v":3613400},{"d":"2012-08-16","o":22.85,"h":23.03,"l":22.69,"c":22.95,"v":4036400},{"d":"2012-08-17","o":22.99,"h":23.08,"l":22.76,"c":23.06,"v":3990800},{"d":"2012-08-20","o":22.98,"h":23.14,"l":22.87,"c":23.05,"v":4198200},{"d":"2012-08-21","o":23.18,"h":23.45,"l":23.05,"c":23.25,"v":7355200},{"d":"2012-08-22","o":23.2,"h":23.25,"l":22.89,"c":23.05,"v":3411200},{"d":"2012-08-23","o":23,"h":23.02,"l":22.74,"c":22.85,"v":3042000},{"d":"2012-08-24","o":22.78,"h":23.15,"l":22.76,"c":23.09,"v":4462600},{"d":"2012-08-27","o":23.17,"h":23.26,"l":23.01,"c":23.08,"v":3100200},{"d":"2012-08-28","o":23,"h":23.23,"l":22.95,"c":23.09,"v":2871800},{"d":"2012-08-29","o":23.15,"h":23.24,"l":23.03,"c":23.17,"v":2822800},{"d":"2012-08-30","o":23.02,"h":23.12,"l":22.88,"c":23.01,"v":2781000},{"d":"2012-08-31","o":23.17,"h":23.28,"l":23,"c":23.09,"v":5148800},{"d":"2012-09-04","o":23.13,"h":23.31,"l":22.97,"c":23.25,"v":3749800},{"d":"2012-09-05","o":23.22,"h":23.31,"l":22.9,"c":22.94,"v":5617600},{"d":"2012-09-06","o":23.17,"h":23.73,"l":23.13,"c":23.7,"v":6606600},{"d":"2012-09-07","o":23.81,"h":24.26,"l":23.78,"c":24.15,"v":7385200},{"d":"2012-09-10","o":24.21,"h":24.3,"l":24,"c":24,"v":4507400},{"d":"2012-09-11","o":24,"h":24.38,"l":24,"c":24.31,"v":5287800},{"d":"2012-09-12","o":24.24,"h":24.46,"l":24.13,"c":24.27,"v":4460200},{"d":"2012-09-13","o":24.27,"h":24.76,"l":23.95,"c":24.67,"v":5900200},{"d":"2012-09-14","o":24.77,"h":25.12,"l":24.7,"c":24.83,"v":5308000},{"d":"2012-09-17","o":24.74,"h":24.85,"l":24.51,"c":24.64,"v":4767800},{"d":"2012-09-18","o":24.46,"h":24.51,"l":24.23,"c":24.34,"v":5546200},{"d":"2012-09-19","o":24.34,"h":24.47,"l":24.2,"c":24.3,"v":4158800},{"d":"2012-09-20","o":24.22,"h":24.38,"l":24.01,"c":24.33,"v":4114000},{"d":"2012-09-21","o":24.45,"h":24.45,"l":24.08,"c":24.09,"v":5943600},{"d":"2012-09-24","o":24.02,"h":24.32,"l":24,"c":24.16,"v":3936600},{"d":"2012-09-25","o":24.24,"h":24.41,"l":23.77,"c":23.78,"v":5018400},{"d":"2012-09-26","o":23.73,"h":23.74,"l":23.17,"c":23.33,"v":6583000},{"d":"2012-09-27","o":23.52,"h":23.9,"l":23.48,"c":23.86,"v":4728600},{"d":"2012-09-28","o":23.78,"h":24.04,"l":23.6,"c":23.94,"v":5447400},{"d":"2012-10-01","o":24.09,"h":24.24,"l":23.73,"c":23.8,"v":3605800},{"d":"2012-10-02","o":23.93,"h":24.05,"l":23.62,"c":23.78,"v":3943600},{"d":"2012-10-03","o":23.9,"h":23.94,"l":23.62,"c":23.76,"v":3732800},{"d":"2012-10-04","o":23.92,"h":24.25,"l":23.85,"c":24.22,"v":3918000},{"d":"2012-10-05","o":24.4,"h":24.58,"l":24.16,"c":24.31,"v":4771800},{"d":"2012-10-08","o":24.13,"h":24.4,"l":24.1,"c":24.33,"v":1793600},{"d":"2012-10-09","o":24.28,"h":24.41,"l":24,"c":24.03,"v":3017200},{"d":"2012-10-10","o":24.01,"h":24.08,"l":23.72,"c":23.81,"v":5326400},{"d":"2012-10-11","o":24,"h":24.28,"l":24,"c":24.15,"v":3827600},{"d":"2012-10-12","o":24.12,"h":24.19,"l":23.76,"c":24.07,"v":4188200},{"d":"2012-10-15","o":24.17,"h":24.42,"l":23.95,"c":24.39,"v":4165200},{"d":"2012-10-16","o":24.5,"h":24.85,"l":24.47,"c":24.7,"v":5246000},{"d":"2012-10-17","o":24.86,"h":25.18,"l":24.72,"c":25.14,"v":5909600},{"d":"2012-10-18","o":25.03,"h":25.23,"l":24.86,"c":25.06,"v":5619400},{"d":"2012-10-19","o":24.95,"h":25.1,"l":24.68,"c":24.84,"v":6705400},{"d":"2012-10-22","o":24.77,"h":25.09,"l":24.75,"c":25.09,"v":5698800},{"d":"2012-10-23","o":24.71,"h":24.89,"l":24.61,"c":24.83,"v":5633400},{"d":"2012-10-24","o":24.8,"h":25.15,"l":24.28,"c":24.72,"v":7924000},{"d":"2012-10-25","o":24.94,"h":25.09,"l":24.7,"c":25.01,"v":5347800},{"d":"2012-10-26","o":24.94,"h":25.02,"l":24.62,"c":24.79,"v":4336200},{"d":"2012-10-31","o":24.85,"h":25.07,"l":24.73,"c":24.89,"v":5107800},{"d":"2012-11-01","o":24.98,"h":25.53,"l":24.91,"c":25.47,"v":6137400},{"d":"2012-11-02","o":25.59,"h":25.62,"l":25.14,"c":25.32,"v":4951400},{"d":"2012-11-05","o":25.24,"h":25.66,"l":25.06,"c":25.59,"v":5199200},{"d":"2012-11-06","o":25.58,"h":26.23,"l":25.52,"c":26.09,"v":8886800},{"d":"2012-11-07","o":25.73,"h":25.73,"l":25.09,"c":25.24,"v":7053200},{"d":"2012-11-08","o":25.3,"h":25.51,"l":24.85,"c":24.86,"v":6098400},{"d":"2012-11-09","o":24.72,"h":24.95,"l":24.54,"c":24.81,"v":7756000},{"d":"2012-11-12","o":24.89,"h":24.96,"l":24.73,"c":24.92,"v":3588200},{"d":"2012-11-13","o":24.73,"h":25.31,"l":24.67,"c":25.01,"v":5367800},{"d":"2012-11-14","o":25.08,"h":25.36,"l":24.76,"c":24.82,"v":7463600},{"d":"2012-11-15","o":24.84,"h":25.35,"l":24.75,"c":25.07,"v":8156600},{"d":"2012-11-16","o":25.08,"h":25.24,"l":24.8,"c":25.2,"v":9472000},{"d":"2012-11-19","o":25.47,"h":25.73,"l":25.36,"c":25.72,"v":6440400},{"d":"2012-11-20","o":25.61,"h":25.75,"l":25.25,"c":25.48,"v":6062000},{"d":"2012-11-21","o":25.61,"h":25.62,"l":25.23,"c":25.61,"v":4130800},{"d":"2012-11-23","o":25.75,"h":25.95,"l":25.69,"c":25.94,"v":2324400},{"d":"2012-11-26","o":25.77,"h":26,"l":25.75,"c":25.92,"v":5239200},{"d":"2012-11-27","o":25.91,"h":26,"l":25.69,"c":25.75,"v":4744400},{"d":"2012-11-28","o":25.68,"h":26.02,"l":25.55,"c":26,"v":3832200},{"d":"2012-11-29","o":26.05,"h":26.38,"l":26,"c":26.33,"v":4864000},{"d":"2012-11-30","o":26.33,"h":26.57,"l":26.23,"c":26.5,"v":5826600},{"d":"2012-12-03","o":26.59,"h":26.64,"l":26.34,"c":26.38,"v":5966400},{"d":"2012-12-04","o":26.35,"h":26.44,"l":26.13,"c":26.28,"v":4556800},{"d":"2012-12-05","o":26.38,"h":26.88,"l":26.3,"c":26.79,"v":6743800},{"d":"2012-12-06","o":26.75,"h":26.91,"l":26.41,"c":26.9,"v":4816000},{"d":"2012-12-07","o":27.07,"h":27.19,"l":26.64,"c":26.79,"v":4812600},{"d":"2012-12-10","o":26.69,"h":26.92,"l":26.66,"c":26.78,"v":3624200},{"d":"2012-12-11","o":26.92,"h":27.1,"l":26.79,"c":27.05,"v":5538000},{"d":"2012-12-12","o":27.21,"h":27.47,"l":27.03,"c":27.09,"v":5707000},{"d":"2012-12-13","o":27.08,"h":27.25,"l":26.67,"c":26.71,"v":4101000},{"d":"2012-12-14","o":26.7,"h":26.83,"l":26.56,"c":26.61,"v":4756400},{"d":"2012-12-17","o":26.75,"h":27.05,"l":26.66,"c":27.05,"v":4167000},{"d":"2012-12-18","o":27.05,"h":27.35,"l":26.98,"c":27.32,"v":6442000},{"d":"2012-12-19","o":27.38,"h":27.41,"l":27.12,"c":27.19,"v":6405800},{"d":"2012-12-20","o":27.26,"h":27.35,"l":26.98,"c":27.35,"v":4299000},{"d":"2012-12-21","o":27.18,"h":27.21,"l":26.81,"c":26.91,"v":7626000},{"d":"2012-12-24","o":26.9,"h":26.99,"l":26.83,"c":26.89,"v":1363800},{"d":"2012-12-26","o":26.9,"h":27.01,"l":26.65,"c":26.75,"v":3569200},{"d":"2012-12-27","o":26.78,"h":26.8,"l":26.23,"c":26.5,"v":6084600},{"d":"2012-12-28","o":26.31,"h":26.41,"l":26.09,"c":26.12,"v":5043400},{"d":"2012-12-31","o":26.14,"h":26.57,"l":25.93,"c":26.56,"v":5228800},{"d":"2013-01-02","o":27.19,"h":27.22,"l":26.86,"c":27.03,"v":8072800},{"d":"2013-01-03","o":26.81,"h":26.81,"l":26.06,"c":26.35,"v":10289000},{"d":"2013-01-04","o":26.44,"h":26.57,"l":26,"c":26.02,"v":8746400},{"d":"2013-01-07","o":25.91,"h":25.93,"l":25.55,"c":25.92,"v":9042200},{"d":"2013-01-08","o":25.83,"h":26.22,"l":25.76,"c":26.22,"v":6733600},{"d":"2013-01-09","o":26.05,"h":26.35,"l":26.05,"c":26.25,"v":4292400},{"d":"2013-01-10","o":26.49,"h":26.7,"l":26.33,"c":26.68,"v":4806800},{"d":"2013-01-11","o":26.68,"h":26.68,"l":26.24,"c":26.47,"v":4253400},{"d":"2013-01-14","o":26.5,"h":26.62,"l":26.17,"c":26.48,"v":3223800},{"d":"2013-01-15","o":26.15,"h":26.56,"l":26,"c":26.51,"v":7605200},{"d":"2013-01-16","o":26.37,"h":26.41,"l":25.75,"c":25.81,"v":8318400},{"d":"2013-01-17","o":25.8,"h":25.99,"l":25.52,"c":25.72,"v":8959600},{"d":"2013-01-18","o":25.77,"h":25.89,"l":25.64,"c":25.74,"v":7466600},{"d":"2013-01-22","o":25.75,"h":26.4,"l":25.74,"c":26.32,"v":8376200},{"d":"2013-01-23","o":26.24,"h":26.66,"l":26.21,"c":26.57,"v":4679000},{"d":"2013-01-24","o":26.59,"h":26.98,"l":26.51,"c":26.81,"v":7075000},{"d":"2013-01-25","o":26.86,"h":26.88,"l":26.48,"c":26.74,"v":4849800},{"d":"2013-01-28","o":26.89,"h":26.89,"l":26.38,"c":26.5,"v":5934200},{"d":"2013-01-29","o":26.43,"h":26.72,"l":26.31,"c":26.67,"v":4665400},{"d":"2013-01-30","o":26.62,"h":26.67,"l":26.18,"c":26.23,"v":4898800},{"d":"2013-01-31","o":26.2,"h":26.6,"l":26.09,"c":26.53,"v":5429000},{"d":"2013-02-01","o":26.77,"h":26.78,"l":26.48,"c":26.53,"v":5100200},{"d":"2013-02-04","o":26.42,"h":26.49,"l":26.23,"c":26.42,"v":5633200},{"d":"2013-02-05","o":26.47,"h":27.03,"l":26.4,"c":26.75,"v":7432200},{"d":"2013-02-06","o":25.76,"h":26.07,"l":24.75,"c":25.59,"v":17468400},{"d":"2013-02-07","o":25.59,"h":25.62,"l":24.96,"c":25.09,"v":9987600},{"d":"2013-02-08","o":25.19,"h":25.25,"l":25.04,"c":25.17,"v":8350200},{"d":"2013-02-11","o":25.18,"h":25.19,"l":25.06,"c":25.13,"v":6643600},{"d":"2013-02-12","o":25.06,"h":25.11,"l":24.71,"c":24.75,"v":15409800},{"d":"2013-02-13","o":24.72,"h":24.77,"l":24.25,"c":24.33,"v":12122400},{"d":"2013-02-14","o":24.22,"h":24.47,"l":24.08,"c":24.42,"v":9968800},{"d":"2013-02-15","o":24.47,"h":24.7,"l":24.38,"c":24.67,"v":10634000},{"d":"2013-02-19","o":24.63,"h":24.81,"l":24.42,"c":24.76,"v":9177000},{"d":"2013-02-20","o":25.01,"h":25.12,"l":24.9,"c":24.91,"v":9371400},{"d":"2013-02-21","o":24.92,"h":24.92,"l":24.55,"c":24.79,"v":8061000},{"d":"2013-02-22","o":24.97,"h":25.03,"l":24.8,"c":25.03,"v":5551000},{"d":"2013-02-25","o":25.14,"h":25.14,"l":24.42,"c":24.44,"v":7206200},{"d":"2013-02-26","o":24.6,"h":24.73,"l":24.25,"c":24.41,"v":9379400},{"d":"2013-02-27","o":24.43,"h":25.04,"l":24.39,"c":24.97,"v":8693800},{"d":"2013-02-28","o":24.93,"h":25.21,"l":24.82,"c":24.98,"v":6195600},{"d":"2013-03-01","o":25.05,"h":25.33,"l":24.78,"c":25.09,"v":7227200},{"d":"2013-03-04","o":25,"h":25.14,"l":24.89,"c":25.1,"v":5218000},{"d":"2013-03-05","o":25.3,"h":25.62,"l":25.26,"c":25.5,"v":6206800},{"d":"2013-03-06","o":25.62,"h":25.76,"l":25.5,"c":25.55,"v":4202200},{"d":"2013-03-07","o":25.65,"h":25.81,"l":25.34,"c":25.78,"v":6364800},{"d":"2013-03-08","o":25.88,"h":25.97,"l":25.05,"c":25.07,"v":13823600},{"d":"2013-03-11","o":25.05,"h":25.52,"l":25,"c":25.52,"v":7024200},{"d":"2013-03-12","o":25.44,"h":25.5,"l":25.3,"c":25.38,"v":5429400},{"d":"2013-03-13","o":25.4,"h":25.45,"l":25.22,"c":25.32,"v":4309600},{"d":"2013-03-14","o":25.44,"h":25.51,"l":25.25,"c":25.33,"v":5324200},{"d":"2013-03-15","o":25.33,"h":25.55,"l":25.26,"c":25.54,"v":8249800},{"d":"2013-03-18","o":25.24,"h":25.32,"l":25.06,"c":25.11,"v":6572400},{"d":"2013-03-19","o":25.21,"h":25.23,"l":24.79,"c":24.91,"v":6906000},{"d":"2013-03-20","o":25.08,"h":25.44,"l":25,"c":25.36,"v":6676800},{"d":"2013-03-21","o":25.25,"h":25.67,"l":25.12,"c":25.53,"v":9152200},{"d":"2013-03-22","o":25.62,"h":25.92,"l":25.55,"c":25.92,"v":6202000},{"d":"2013-03-25","o":26,"h":26,"l":25.59,"c":25.76,"v":4555600},{"d":"2013-03-26","o":25.92,"h":26.25,"l":25.81,"c":26.25,"v":7772400},{"d":"2013-03-27","o":26.04,"h":26.06,"l":25.83,"c":25.95,"v":4599400},{"d":"2013-03-28","o":25.95,"h":26.05,"l":25.81,"c":26.01,"v":3891800},{"d":"2013-04-01","o":26.03,"h":26.13,"l":25.86,"c":26.08,"v":4906200},{"d":"2013-04-02","o":26.23,"h":26.81,"l":26.18,"c":26.45,"v":7323000},{"d":"2013-04-03","o":26.5,"h":26.5,"l":26.23,"c":26.35,"v":8062400},{"d":"2013-04-04","o":26.25,"h":26.28,"l":25.6,"c":25.75,"v":10670600},{"d":"2013-04-05","o":25.4,"h":25.4,"l":24.58,"c":24.75,"v":12176600},{"d":"2013-04-08","o":24.84,"h":24.84,"l":24.27,"c":24.8,"v":7760800},{"d":"2013-04-09","o":24.79,"h":25.06,"l":24.68,"c":24.88,"v":4998800},{"d":"2013-04-10","o":24.93,"h":25.19,"l":24.86,"c":25.1,"v":6356200},{"d":"2013-04-11","o":25.15,"h":25.19,"l":24.83,"c":24.91,"v":5701200},{"d":"2013-04-12","o":24.75,"h":25.07,"l":24.72,"c":25.06,"v":4408000},{"d":"2013-04-15","o":24.96,"h":25.05,"l":24.48,"c":24.49,"v":6567200},{"d":"2013-04-16","o":24.67,"h":25.14,"l":24.61,"c":25.1,"v":4939600},{"d":"2013-04-17","o":24.88,"h":24.88,"l":24.45,"c":24.58,"v":6589600},{"d":"2013-04-18","o":24.59,"h":24.67,"l":24.28,"c":24.45,"v":4936000},{"d":"2013-04-19","o":24.58,"h":24.75,"l":24.5,"c":24.69,"v":7582000},{"d":"2013-04-22","o":24.74,"h":24.92,"l":24.48,"c":24.86,"v":3826600},{"d":"2013-04-23","o":24.96,"h":25.41,"l":24.89,"c":25.33,"v":7202400},{"d":"2013-04-24","o":25.38,"h":25.8,"l":25.37,"c":25.78,"v":6783000},{"d":"2013-04-25","o":25.61,"h":26.5,"l":25.61,"c":26.28,"v":12658600},{"d":"2013-04-26","o":26.44,"h":26.66,"l":26.34,"c":26.6,"v":8770200},{"d":"2013-04-29","o":26.67,"h":27.2,"l":26.6,"c":27.02,"v":7529000},{"d":"2013-04-30","o":27,"h":27.35,"l":26.98,"c":27.22,"v":6032200},{"d":"2013-05-01","o":27.15,"h":27.49,"l":27.14,"c":27.19,"v":4387600},{"d":"2013-05-02","o":27.32,"h":27.55,"l":27.19,"c":27.47,"v":5224600},{"d":"2013-05-03","o":27.74,"h":27.95,"l":27.66,"c":27.68,"v":4793200},{"d":"2013-05-06","o":27.68,"h":27.97,"l":27.67,"c":27.81,"v":3486400},{"d":"2013-05-07","o":27.79,"h":27.89,"l":27.5,"c":27.69,"v":5573800},{"d":"2013-05-08","o":27.64,"h":28.02,"l":27.6,"c":27.95,"v":4178000},{"d":"2013-05-09","o":27.97,"h":28.01,"l":27.38,"c":27.42,"v":7652800},{"d":"2013-05-10","o":27.36,"h":27.4,"l":26.78,"c":26.98,"v":9170000},{"d":"2013-05-13","o":26.98,"h":27,"l":26.75,"c":26.92,"v":5745000},{"d":"2013-05-14","o":26.98,"h":27.32,"l":26.95,"c":27.28,"v":6409600},{"d":"2013-05-15","o":27.24,"h":27.46,"l":27.18,"c":27.41,"v":5169200},{"d":"2013-05-16","o":27.25,"h":27.44,"l":27.05,"c":27.16,"v":5786400},{"d":"2013-05-17","o":27.22,"h":27.65,"l":27.17,"c":27.62,"v":7079200},{"d":"2013-05-20","o":27.39,"h":27.94,"l":27.39,"c":27.79,"v":7233600},{"d":"2013-05-21","o":27.77,"h":28.17,"l":27.56,"c":27.92,"v":7680200},{"d":"2013-05-22","o":28.01,"h":28.39,"l":27.56,"c":27.67,"v":7899400},{"d":"2013-05-23","o":27.33,"h":27.62,"l":27.24,"c":27.53,"v":5287600},{"d":"2013-05-24","o":27.42,"h":27.49,"l":27.01,"c":27.48,"v":4185000},{"d":"2013-05-28","o":27.82,"h":28.06,"l":27.55,"c":27.56,"v":4322600},{"d":"2013-05-29","o":27.33,"h":28,"l":27.26,"c":27.84,"v":4974000},{"d":"2013-05-30","o":27.92,"h":28.48,"l":27.88,"c":28.26,"v":4507200},{"d":"2013-05-31","o":28.23,"h":28.45,"l":27.84,"c":27.84,"v":5188800},{"d":"2013-06-03","o":27.92,"h":28.23,"l":27.55,"c":28.2,"v":6060000},{"d":"2013-06-04","o":28.25,"h":28.36,"l":27.71,"c":27.91,"v":5020400},{"d":"2013-06-05","o":27.81,"h":27.89,"l":27.48,"c":27.59,"v":4817400},{"d":"2013-06-06","o":27.58,"h":28.38,"l":27.39,"c":28.28,"v":7153400},{"d":"2013-06-07","o":28.43,"h":28.62,"l":28.17,"c":28.51,"v":7417600},{"d":"2013-06-10","o":28.6,"h":28.74,"l":28.34,"c":28.4,"v":5857600},{"d":"2013-06-11","o":28.16,"h":28.41,"l":28.07,"c":28.2,"v":7462400},{"d":"2013-06-12","o":28.41,"h":28.48,"l":28,"c":28.04,"v":4782800},{"d":"2013-06-13","o":28.05,"h":28.82,"l":28.03,"c":28.73,"v":5463600},{"d":"2013-06-14","o":28.85,"h":29.23,"l":28.58,"c":28.75,"v":5524600},{"d":"2013-06-17","o":28.93,"h":29.02,"l":28.67,"c":28.79,"v":5645600},{"d":"2013-06-18","o":28.86,"h":28.98,"l":28.75,"c":28.89,"v":4978000},{"d":"2013-06-19","o":28.95,"h":29.38,"l":28.61,"c":28.67,"v":7155200},{"d":"2013-06-20","o":28.38,"h":28.76,"l":28.36,"c":28.48,"v":5727400},{"d":"2013-06-21","o":28.78,"h":28.78,"l":28.18,"c":28.33,"v":6771000},{"d":"2013-06-24","o":28.09,"h":28.17,"l":27.6,"c":27.84,"v":5260200},{"d":"2013-06-25","o":28.07,"h":28.56,"l":27.92,"c":28.41,"v":4361200},{"d":"2013-06-26","o":28.73,"h":28.83,"l":28.42,"c":28.63,"v":3205400},{"d":"2013-06-27","o":28.83,"h":29.16,"l":28.7,"c":29.1,"v":5485400},{"d":"2013-06-28","o":29.02,"h":29.27,"l":28.73,"c":29.06,"v":5211000},{"d":"2013-07-01","o":29.26,"h":29.32,"l":28.74,"c":28.83,"v":5308000},{"d":"2013-07-02","o":28.76,"h":28.93,"l":28.31,"c":28.4,"v":5381800},{"d":"2013-07-03","o":28.23,"h":28.38,"l":28.04,"c":28.3,"v":2678000},{"d":"2013-07-05","o":28.5,"h":28.62,"l":28.28,"c":28.58,"v":3769000},{"d":"2013-07-08","o":28.69,"h":29.13,"l":28.69,"c":29.01,"v":4289000},{"d":"2013-07-09","o":29.17,"h":29.34,"l":29,"c":29.26,"v":3821000},{"d":"2013-07-10","o":29.19,"h":29.35,"l":29.05,"c":29.25,"v":3255600},{"d":"2013-07-11","o":29.53,"h":29.69,"l":29.33,"c":29.62,"v":3749000},{"d":"2013-07-12","o":29.66,"h":29.68,"l":29.21,"c":29.57,"v":3691200},{"d":"2013-07-15","o":29.53,"h":29.57,"l":29.26,"c":29.45,"v":4167000},{"d":"2013-07-16","o":29.47,"h":29.67,"l":29.46,"c":29.59,"v":3865200},{"d":"2013-07-17","o":29.66,"h":29.78,"l":29.47,"c":29.52,"v":2629400},{"d":"2013-07-18","o":29.67,"h":29.82,"l":29.54,"c":29.67,"v":3814800},{"d":"2013-07-19","o":29.72,"h":29.75,"l":29.33,"c":29.69,"v":6896000},{"d":"2013-07-22","o":29.7,"h":30.17,"l":29.64,"c":30.09,"v":3512200},{"d":"2013-07-23","o":30.18,"h":30.25,"l":29.78,"c":29.86,"v":4764200},{"d":"2013-07-24","o":29.99,"h":30.65,"l":29.44,"c":30.45,"v":9458000},{"d":"2013-07-25","o":30.33,"h":30.34,"l":29.88,"c":30.23,"v":5001200},{"d":"2013-07-26","o":30.1,"h":30.56,"l":29.85,"c":30.55,"v":3960400},{"d":"2013-07-29","o":30.53,"h":30.67,"l":30.3,"c":30.5,"v":2834400},{"d":"2013-07-30","o":30.59,"h":30.74,"l":30.38,"c":30.42,"v":3630400},{"d":"2013-07-31","o":30.4,"h":31.27,"l":30.01,"c":30.84,"v":7325400},{"d":"2013-08-01","o":31.19,"h":31.82,"l":31.1,"c":31.77,"v":5749000},{"d":"2013-08-02","o":31.68,"h":31.68,"l":31.04,"c":31.13,"v":4403600},{"d":"2013-08-05","o":31.19,"h":31.25,"l":30.91,"c":31.05,"v":3908800},{"d":"2013-08-06","o":31.02,"h":31.19,"l":30.66,"c":30.85,"v":3647800},{"d":"2013-08-07","o":30.69,"h":30.77,"l":30.55,"c":30.64,"v":2836800},{"d":"2013-08-08","o":30.73,"h":31.08,"l":30.5,"c":30.95,"v":4172800},{"d":"2013-08-09","o":30.9,"h":31.01,"l":30.62,"c":30.76,"v":4026800},{"d":"2013-08-12","o":30.49,"h":30.81,"l":30.47,"c":30.76,"v":3429200},{"d":"2013-08-13","o":30.77,"h":31.02,"l":30.6,"c":30.98,"v":3072800},{"d":"2013-08-14","o":30.94,"h":30.99,"l":30.69,"c":30.84,"v":3304000},{"d":"2013-08-15","o":30.48,"h":30.57,"l":30.08,"c":30.19,"v":4875200},{"d":"2013-08-16","o":30.11,"h":30.4,"l":30.06,"c":30.27,"v":5093200},{"d":"2013-08-19","o":30,"h":30.08,"l":29.74,"c":29.75,"v":4265800},{"d":"2013-08-20","o":29.75,"h":30.01,"l":29.51,"c":29.91,"v":2408800},{"d":"2013-08-21","o":29.9,"h":29.9,"l":29.49,"c":29.64,"v":3438000},{"d":"2013-08-22","o":29.76,"h":30.09,"l":29.7,"c":29.97,"v":2479600},{"d":"2013-08-23","o":30.02,"h":30.11,"l":29.76,"c":29.92,"v":2529000},{"d":"2013-08-26","o":29.94,"h":30.02,"l":29.68,"c":29.68,"v":2383400},{"d":"2013-08-27","o":29.34,"h":29.36,"l":28.88,"c":28.88,"v":4388800},{"d":"2013-08-28","o":28.94,"h":29.19,"l":28.87,"c":28.89,"v":3264600},{"d":"2013-08-29","o":28.88,"h":29.22,"l":28.68,"c":28.96,"v":2698400},{"d":"2013-08-30","o":29.04,"h":29.1,"l":28.77,"c":28.9,"v":3553800},{"d":"2013-09-03","o":29.26,"h":29.58,"l":28.81,"c":29.08,"v":2875400},{"d":"2013-09-04","o":29.12,"h":29.69,"l":29.06,"c":29.48,"v":3182000},{"d":"2013-09-05","o":29.44,"h":29.66,"l":29.39,"c":29.46,"v":2136000},{"d":"2013-09-06","o":29.51,"h":29.51,"l":28.88,"c":29.19,"v":2943400},{"d":"2013-09-09","o":29.26,"h":29.52,"l":29.19,"c":29.52,"v":3278600},{"d":"2013-09-10","o":29.73,"h":30.02,"l":29.63,"c":29.96,"v":3512000},{"d":"2013-09-11","o":29.98,"h":30.48,"l":29.92,"c":30.41,"v":4364200},{"d":"2013-09-12","o":30.45,"h":30.59,"l":30.25,"c":30.43,"v":3405800},{"d":"2013-09-13","o":30.53,"h":30.58,"l":30.43,"c":30.52,"v":3808000},{"d":"2013-09-16","o":31.01,"h":31.07,"l":30.83,"c":30.93,"v":4303800},{"d":"2013-09-17","o":30.93,"h":31.15,"l":30.92,"c":31.11,"v":2722600},{"d":"2013-09-18","o":31.05,"h":31.48,"l":30.93,"c":31.43,"v":5581600},{"d":"2013-09-19","o":31.48,"h":31.5,"l":30.97,"c":31.08,"v":5934400},{"d":"2013-09-20","o":31.14,"h":31.33,"l":31,"c":31.16,"v":5160400},{"d":"2013-09-23","o":31,"h":31.23,"l":30.88,"c":31,"v":3813800},{"d":"2013-09-24","o":30.97,"h":31.26,"l":30.94,"c":31.01,"v":5173000},{"d":"2013-09-25","o":31.08,"h":31.23,"l":30.95,"c":31.1,"v":2873600},{"d":"2013-09-26","o":31.08,"h":31.33,"l":31.05,"c":31.25,"v":2876400},{"d":"2013-09-27","o":31.04,"h":31.25,"l":30.98,"c":31.1,"v":3378200},{"d":"2013-09-30","o":30.76,"h":31.1,"l":30.65,"c":31,"v":4220000},{"d":"2013-10-01","o":31.31,"h":31.72,"l":31.3,"c":31.71,"v":4336400},{"d":"2013-10-02","o":31.5,"h":31.6,"l":31.26,"c":31.6,"v":4061200},{"d":"2013-10-03","o":31.45,"h":31.59,"l":31.09,"c":31.45,"v":3446600},{"d":"2013-10-04","o":31.41,"h":31.97,"l":31.39,"c":31.86,"v":3149200},{"d":"2013-10-07","o":31.58,"h":31.74,"l":31.46,"c":31.46,"v":2409400},{"d":"2013-10-08","o":31.42,"h":31.56,"l":31.06,"c":31.08,"v":3697600},{"d":"2013-10-09","o":31.14,"h":31.27,"l":30.98,"c":31.14,"v":2890600},{"d":"2013-10-10","o":31.52,"h":31.83,"l":31.48,"c":31.81,"v":3202800},{"d":"2013-10-11","o":31.82,"h":32.25,"l":31.73,"c":32.24,"v":3535400},{"d":"2013-10-14","o":32.03,"h":32.33,"l":31.81,"c":32.24,"v":2263000},{"d":"2013-10-15","o":32.1,"h":32.39,"l":32.05,"c":32.17,"v":3722600},{"d":"2013-10-16","o":32.4,"h":32.87,"l":32.29,"c":32.82,"v":4906600},{"d":"2013-10-17","o":32.74,"h":33.09,"l":32.66,"c":33.06,"v":3197800},{"d":"2013-10-18","o":33.08,"h":33.08,"l":32.47,"c":32.89,"v":7092600},{"d":"2013-10-21","o":32.73,"h":32.94,"l":32.53,"c":32.75,"v":4088200},{"d":"2013-10-22","o":32.89,"h":33.26,"l":32.88,"c":33.03,"v":3423800},{"d":"2013-10-23","o":32.97,"h":33.01,"l":32.56,"c":32.81,"v":2514400},{"d":"2013-10-24","o":32.92,"h":33.09,"l":32.65,"c":33.07,"v":2610400},{"d":"2013-10-25","o":33.05,"h":33.17,"l":32.92,"c":33.15,"v":3421200},{"d":"2013-10-28","o":33.12,"h":33.4,"l":32.99,"c":33.24,"v":3268400},{"d":"2013-10-29","o":33.34,"h":33.5,"l":33.26,"c":33.5,"v":3821400},{"d":"2013-10-30","o":32.34,"h":32.89,"l":32.01,"c":32.51,"v":12673400},{"d":"2013-10-31","o":32.38,"h":32.67,"l":32.33,"c":32.49,"v":6727600},{"d":"2013-11-01","o":32.58,"h":32.72,"l":32.45,"c":32.55,"v":4057600},{"d":"2013-11-04","o":32.51,"h":32.58,"l":32.24,"c":32.53,"v":5009800},{"d":"2013-11-05","o":32.5,"h":32.53,"l":32.19,"c":32.22,"v":4621800},{"d":"2013-11-06","o":32.29,"h":32.52,"l":32.24,"c":32.41,"v":3595400},{"d":"2013-11-07","o":32.46,"h":32.79,"l":32.11,"c":32.13,"v":4458000},{"d":"2013-11-08","o":32.22,"h":32.91,"l":32.19,"c":32.88,"v":5462000},{"d":"2013-11-11","o":32.78,"h":32.99,"l":32.75,"c":32.84,"v":2792000},{"d":"2013-11-12","o":32.7,"h":32.9,"l":32.49,"c":32.62,"v":3418800},{"d":"2013-11-13","o":32.69,"h":33.13,"l":32.62,"c":33.13,"v":4172800},{"d":"2013-11-14","o":33.14,"h":33.75,"l":33.1,"c":33.74,"v":4297600},{"d":"2013-11-15","o":33.6,"h":33.76,"l":33.21,"c":33.74,"v":5537600},{"d":"2013-11-18","o":33.6,"h":33.74,"l":33.38,"c":33.45,"v":4497200},{"d":"2013-11-19","o":33.45,"h":33.51,"l":33.11,"c":33.14,"v":3298000},{"d":"2013-11-20","o":33.17,"h":33.29,"l":33.01,"c":33.1,"v":2756800},{"d":"2013-11-21","o":33.11,"h":33.4,"l":33.04,"c":33.27,"v":3845400},{"d":"2013-11-22","o":33.12,"h":33.35,"l":33.1,"c":33.28,"v":2758800},{"d":"2013-11-25","o":33.25,"h":33.4,"l":33.06,"c":33.11,"v":2183000},{"d":"2013-11-26","o":33.12,"h":33.39,"l":33.12,"c":33.22,"v":3224800},{"d":"2013-11-27","o":33.33,"h":33.35,"l":33.13,"c":33.22,"v":2340200},{"d":"2013-11-29","o":33.28,"h":33.48,"l":33.17,"c":33.19,"v":1882000},{"d":"2013-12-02","o":33.17,"h":33.62,"l":33.06,"c":33.12,"v":3772800},{"d":"2013-12-03","o":33.01,"h":33.15,"l":32.56,"c":32.77,"v":4596000},{"d":"2013-12-04","o":32.76,"h":33.07,"l":32.61,"c":32.85,"v":3349200},{"d":"2013-12-05","o":32.72,"h":33.17,"l":32.67,"c":32.85,"v":3877800},{"d":"2013-12-06","o":33.21,"h":33.37,"l":33.06,"c":33.32,"v":2920200},{"d":"2013-12-09","o":33.29,"h":33.4,"l":33.12,"c":33.22,"v":3384800},{"d":"2013-12-10","o":33.11,"h":33.19,"l":33,"c":33.13,"v":3388000},{"d":"2013-12-11","o":33.12,"h":33.12,"l":32.79,"c":32.86,"v":3827400},{"d":"2013-12-12","o":32.91,"h":32.99,"l":32.77,"c":32.82,"v":4572000},{"d":"2013-12-13","o":32.96,"h":33.12,"l":32.81,"c":32.98,"v":2632600},{"d":"2013-12-16","o":33.09,"h":33.31,"l":32.99,"c":33.18,"v":2903800},{"d":"2013-12-17","o":33.19,"h":33.22,"l":32.94,"c":33.01,"v":2893400},{"d":"2013-12-18","o":33.13,"h":33.34,"l":32.74,"c":33.29,"v":6369400},{"d":"2013-12-19","o":33.12,"h":33.2,"l":32.95,"c":33,"v":4932200},{"d":"2013-12-20","o":32.96,"h":33.25,"l":32.78,"c":32.83,"v":8480800},{"d":"2013-12-23","o":33.04,"h":33.3,"l":32.99,"c":33.17,"v":4476600},{"d":"2013-12-24","o":33.12,"h":33.27,"l":33.08,"c":33.24,"v":1768200},{"d":"2013-12-26","o":33.21,"h":33.72,"l":33.16,"c":33.56,"v":2626800},{"d":"2013-12-27","o":33.58,"h":33.69,"l":33.44,"c":33.62,"v":1980600},{"d":"2013-12-30","o":33.62,"h":33.81,"l":33.33,"c":33.35,"v":3901200},{"d":"2013-12-31","o":33.44,"h":33.51,"l":33.29,"c":33.4,"v":2420200},{"d":"2014-01-02","o":33.31,"h":33.35,"l":32.9,"c":32.98,"v":3829400},{"d":"2014-01-03","o":33.04,"h":33.27,"l":33.03,"c":33.08,"v":2558200},{"d":"2014-01-06","o":33.1,"h":33.14,"l":32.16,"c":32.44,"v":8488400},{"d":"2014-01-07","o":32.51,"h":32.76,"l":32.44,"c":32.54,"v":3826200},{"d":"2014-01-08","o":32.49,"h":32.58,"l":32.21,"c":32.31,"v":3451800},{"d":"2014-01-09","o":32.35,"h":32.42,"l":32.04,"c":32.13,"v":4623800},{"d":"2014-01-10","o":32.29,"h":32.63,"l":32.05,"c":32.58,"v":3674400},{"d":"2014-01-13","o":32.42,"h":32.51,"l":32,"c":32.05,"v":4819600},{"d":"2014-01-14","o":32.19,"h":32.4,"l":32.11,"c":32.35,"v":3555600},{"d":"2014-01-15","o":32.35,"h":32.56,"l":32.34,"c":32.47,"v":4039800},{"d":"2014-01-16","o":32.4,"h":32.58,"l":32.28,"c":32.42,"v":3316600},{"d":"2014-01-17","o":32.4,"h":32.74,"l":32.31,"c":32.35,"v":4288800},{"d":"2014-01-21","o":32.46,"h":32.64,"l":32.21,"c":32.42,"v":4355200},{"d":"2014-01-22","o":32.43,"h":32.49,"l":32.12,"c":32.2,"v":2792200},{"d":"2014-01-23","o":32.1,"h":32.15,"l":31.63,"c":31.78,"v":4045400},{"d":"2014-01-24","o":31.65,"h":31.81,"l":31.15,"c":31.15,"v":6343800},{"d":"2014-01-27","o":31.09,"h":31.28,"l":30.67,"c":30.9,"v":5636600},{"d":"2014-01-28","o":30.92,"h":31.27,"l":30.92,"c":31.23,"v":3576400},{"d":"2014-01-29","o":30.87,"h":31.42,"l":30.86,"c":31.06,"v":4996400},{"d":"2014-01-30","o":31.27,"h":31.67,"l":31.23,"c":31.6,"v":3148000},{"d":"2014-01-31","o":31.12,"h":31.67,"l":31.01,"c":31.39,"v":4406800},{"d":"2014-02-03","o":31.43,"h":31.46,"l":30.34,"c":30.36,"v":6068200},{"d":"2014-02-04","o":30.49,"h":30.82,"l":30.41,"c":30.74,"v":4873400},{"d":"2014-02-05","o":30.95,"h":31.16,"l":30.23,"c":30.88,"v":5432200},{"d":"2014-02-06","o":30.8,"h":31,"l":30.68,"c":30.86,"v":4344200},{"d":"2014-02-07","o":30.89,"h":31.4,"l":30.74,"c":31.34,"v":4629200},{"d":"2014-02-10","o":31.25,"h":31.5,"l":31.08,"c":31.22,"v":3748000},{"d":"2014-02-11","o":31.21,"h":31.31,"l":30.9,"c":31.2,"v":4700000},{"d":"2014-02-12","o":31.17,"h":31.48,"l":31.15,"c":31.38,"v":3235800},{"d":"2014-02-13","o":31.09,"h":31.41,"l":31,"c":31.4,"v":2606800},{"d":"2014-02-14","o":31.33,"h":31.62,"l":31.33,"c":31.57,"v":2959000},{"d":"2014-02-18","o":31.55,"h":31.58,"l":31.42,"c":31.51,"v":2779400},{"d":"2014-02-19","o":31.37,"h":31.83,"l":31.2,"c":31.22,"v":3171400},{"d":"2014-02-20","o":31.28,"h":31.53,"l":31.17,"c":31.46,"v":3058000},{"d":"2014-02-21","o":31.49,"h":31.5,"l":31.07,"c":31.16,"v":4744600},{"d":"2014-02-24","o":31.13,"h":31.44,"l":31.13,"c":31.15,"v":3762400},{"d":"2014-02-25","o":31.17,"h":31.42,"l":31.08,"c":31.26,"v":3655400},{"d":"2014-02-26","o":31.39,"h":31.5,"l":31.2,"c":31.3,"v":2960800},{"d":"2014-02-27","o":31.25,"h":31.7,"l":31.25,"c":31.69,"v":3061000},{"d":"2014-02-28","o":31.69,"h":32.24,"l":31.69,"c":32.04,"v":5069400},{"d":"2014-03-03","o":31.68,"h":32.15,"l":31.5,"c":32.01,"v":4238400},{"d":"2014-03-04","o":32.29,"h":32.64,"l":32.22,"c":32.56,"v":4276400},{"d":"2014-03-05","o":32.49,"h":32.54,"l":32.29,"c":32.51,"v":2856800},{"d":"2014-03-06","o":32.56,"h":32.81,"l":32.54,"c":32.61,"v":2711800},{"d":"2014-03-07","o":32.78,"h":33.01,"l":32.65,"c":32.81,"v":2731200},{"d":"2014-03-10","o":32.81,"h":32.94,"l":32.6,"c":32.77,"v":2188000},{"d":"2014-03-11","o":32.83,"h":32.83,"l":32.37,"c":32.47,"v":3019400},{"d":"2014-03-12","o":32.31,"h":32.53,"l":32.25,"c":32.44,"v":2013200},{"d":"2014-03-13","o":32.54,"h":32.6,"l":32.01,"c":32.09,"v":3055600},{"d":"2014-03-14","o":32.03,"h":32.29,"l":31.95,"c":32.06,"v":2366400},{"d":"2014-03-17","o":32.22,"h":32.31,"l":31.83,"c":31.91,"v":3528600},{"d":"2014-03-18","o":32.01,"h":32.29,"l":31.99,"c":32.15,"v":2210400},{"d":"2014-03-19","o":32.17,"h":32.22,"l":31.5,"c":31.68,"v":4302600},{"d":"2014-03-20","o":31.61,"h":31.83,"l":31.47,"c":31.6,"v":5772200},{"d":"2014-03-21","o":31.67,"h":31.77,"l":31.47,"c":31.49,"v":11588200},{"d":"2014-03-24","o":31.61,"h":31.75,"l":31.34,"c":31.34,"v":4403200},{"d":"2014-03-25","o":31.53,"h":31.69,"l":31.42,"c":31.47,"v":3706600},{"d":"2014-03-26","o":31.68,"h":31.72,"l":31.34,"c":31.35,"v":3984800},{"d":"2014-03-27","o":31.33,"h":31.35,"l":31.05,"c":31.14,"v":3126400},{"d":"2014-03-28","o":31.23,"h":31.58,"l":31.17,"c":31.33,"v":2470200},{"d":"2014-03-31","o":31.53,"h":31.61,"l":31.4,"c":31.52,"v":3534400},{"d":"2014-04-01","o":31.74,"h":31.81,"l":31.5,"c":31.66,"v":3366200},{"d":"2014-04-02","o":31.52,"h":31.92,"l":31.47,"c":31.73,"v":2624200},{"d":"2014-04-03","o":31.9,"h":32.09,"l":31.78,"c":32.01,"v":2618000},{"d":"2014-04-04","o":32.18,"h":32.24,"l":31.61,"c":31.64,"v":2678200},{"d":"2014-04-07","o":31.61,"h":31.64,"l":30.86,"c":30.86,"v":3607000},{"d":"2014-04-08","o":30.75,"h":31.26,"l":30.59,"c":31.17,"v":3741400},{"d":"2014-04-09","o":31.33,"h":31.54,"l":31.04,"c":31.5,"v":3465200},{"d":"2014-04-10","o":31.52,"h":31.69,"l":30.88,"c":30.88,"v":4936800},{"d":"2014-04-11","o":30.7,"h":31.15,"l":30.4,"c":30.42,"v":6117400},{"d":"2014-04-14","o":30.75,"h":30.9,"l":30.3,"c":30.59,"v":6798200},{"d":"2014-04-15","o":30.65,"h":30.91,"l":30.43,"c":30.82,"v":2876400},{"d":"2014-04-16","o":31.07,"h":31.32,"l":31,"c":31.31,"v":3231400},{"d":"2014-04-17","o":31.26,"h":31.61,"l":31.26,"c":31.52,"v":3117600},{"d":"2014-04-21","o":31.33,"h":31.48,"l":31.25,"c":31.34,"v":2294200},{"d":"2014-04-22","o":31.33,"h":31.52,"l":31.16,"c":31.39,"v":3289200},{"d":"2014-04-23","o":31.4,"h":31.45,"l":31.23,"c":31.35,"v":2937000},{"d":"2014-04-24","o":31.46,"h":31.46,"l":30.92,"c":31.08,"v":4145800},{"d":"2014-04-25","o":31,"h":31.07,"l":30.77,"c":30.92,"v":3491400},{"d":"2014-04-28","o":31.11,"h":31.18,"l":30.57,"c":30.92,"v":4222200},{"d":"2014-04-29","o":31.07,"h":31.75,"l":31.06,"c":31.68,"v":7409600},{"d":"2014-04-30","o":31,"h":31.45,"l":30.93,"c":31.36,"v":5000200},{"d":"2014-05-01","o":31.34,"h":31.75,"l":31.22,"c":31.58,"v":3340800},{"d":"2014-05-02","o":31.59,"h":31.76,"l":31.35,"c":31.58,"v":3046600},{"d":"2014-05-05","o":31.4,"h":31.51,"l":31.23,"c":31.34,"v":2844400},{"d":"2014-05-06","o":31.14,"h":31.2,"l":30.92,"c":30.92,"v":3404000},{"d":"2014-05-07","o":31.06,"h":31.31,"l":30.97,"c":31.3,"v":3167400},{"d":"2014-05-08","o":31.26,"h":31.62,"l":31.25,"c":31.51,"v":2834200},{"d":"2014-05-09","o":31.49,"h":31.58,"l":31.24,"c":31.49,"v":2007800},{"d":"2014-05-12","o":31.58,"h":31.69,"l":31.46,"c":31.67,"v":2778800},{"d":"2014-05-13","o":31.73,"h":31.95,"l":31.62,"c":31.86,"v":3190600},{"d":"2014-05-14","o":31.76,"h":31.8,"l":31.41,"c":31.45,"v":4023000},{"d":"2014-05-15","o":31.26,"h":31.31,"l":30.62,"c":30.94,"v":4219800},{"d":"2014-05-16","o":30.92,"h":30.92,"l":30.49,"c":30.73,"v":5357000},{"d":"2014-05-19","o":30.46,"h":31.15,"l":30.45,"c":31.08,"v":3407000},{"d":"2014-05-20","o":31.05,"h":31.07,"l":30.53,"c":30.8,"v":3184400},{"d":"2014-05-21","o":30.97,"h":31.12,"l":30.84,"c":31.08,"v":2232600},{"d":"2014-05-22","o":31.02,"h":31.02,"l":30.62,"c":30.93,"v":3466800},{"d":"2014-05-23","o":30.6,"h":30.84,"l":30.51,"c":30.66,"v":3394600},{"d":"2014-05-27","o":30.62,"h":30.94,"l":30.5,"c":30.67,"v":4090800},{"d":"2014-05-28","o":30.67,"h":30.76,"l":30.43,"c":30.48,"v":4377600},{"d":"2014-05-29","o":30.52,"h":30.8,"l":30.47,"c":30.72,"v":3928600},{"d":"2014-05-30","o":30.72,"h":30.75,"l":30.53,"c":30.61,"v":3740800},{"d":"2014-06-02","o":30.75,"h":30.94,"l":30.6,"c":30.74,"v":2539000},{"d":"2014-06-03","o":30.74,"h":30.84,"l":30.62,"c":30.7,"v":4195800},{"d":"2014-06-04","o":30.72,"h":31.16,"l":30.72,"c":30.97,"v":3364400},{"d":"2014-06-05","o":30.99,"h":31.02,"l":30.81,"c":30.98,"v":3587600},{"d":"2014-06-06","o":31.01,"h":31.39,"l":30.96,"c":31.26,"v":3385600},{"d":"2014-06-09","o":31.23,"h":31.75,"l":31.2,"c":31.53,"v":5070200},{"d":"2014-06-10","o":31.51,"h":31.76,"l":31.43,"c":31.65,"v":5125400},{"d":"2014-06-11","o":31.45,"h":31.59,"l":31.2,"c":31.2,"v":3593800},{"d":"2014-06-12","o":31.2,"h":31.3,"l":30.94,"c":31.04,"v":2823400},{"d":"2014-06-13","o":31.05,"h":31.24,"l":30.91,"c":30.98,"v":2464000},{"d":"2014-06-16","o":30.91,"h":31.17,"l":30.82,"c":31.07,"v":3682400},{"d":"2014-06-17","o":30.99,"h":31.58,"l":30.96,"c":31.48,"v":3220200},{"d":"2014-06-18","o":31.55,"h":31.56,"l":31.33,"c":31.51,"v":2857800},{"d":"2014-06-19","o":31.52,"h":31.53,"l":31.27,"c":31.41,"v":2674400},{"d":"2014-06-20","o":31.51,"h":31.68,"l":31.37,"c":31.55,"v":3514400},{"d":"2014-06-23","o":31.59,"h":31.61,"l":31.34,"c":31.48,"v":2945800},{"d":"2014-06-24","o":31.41,"h":31.53,"l":31.23,"c":31.24,"v":2245800},{"d":"2014-06-25","o":31.06,"h":31.31,"l":31.03,"c":31.3,"v":2312800},{"d":"2014-06-26","o":31.27,"h":31.35,"l":30.99,"c":31.32,"v":2109600},{"d":"2014-06-27","o":31.25,"h":31.42,"l":31.12,"c":31.36,"v":4351800},{"d":"2014-06-30","o":31.26,"h":31.41,"l":31.08,"c":31.12,"v":3253800},{"d":"2014-07-01","o":31.13,"h":31.48,"l":31.13,"c":31.33,"v":2388600},{"d":"2014-07-02","o":31.41,"h":31.57,"l":31.17,"c":31.26,"v":2823400},{"d":"2014-07-03","o":31.42,"h":31.77,"l":31.38,"c":31.65,"v":2376600},{"d":"2014-07-07","o":31.58,"h":31.72,"l":31.38,"c":31.71,"v":3982400},{"d":"2014-07-08","o":31.7,"h":31.7,"l":31.34,"c":31.41,"v":4026000},{"d":"2014-07-09","o":31.47,"h":31.58,"l":31.38,"c":31.46,"v":2300200},{"d":"2014-07-10","o":31.07,"h":31.33,"l":31.07,"c":31.21,"v":2694200},{"d":"2014-07-11","o":31.12,"h":31.37,"l":31.03,"c":31.33,"v":2218800},{"d":"2014-07-14","o":31.51,"h":31.63,"l":31.32,"c":31.4,"v":2464000},{"d":"2014-07-15","o":31.36,"h":31.59,"l":31.26,"c":31.42,"v":2840800},{"d":"2014-07-16","o":31.57,"h":31.61,"l":31.31,"c":31.56,"v":2661200},{"d":"2014-07-17","o":31.58,"h":32.1,"l":31.4,"c":31.59,"v":3980400},{"d":"2014-07-18","o":31.68,"h":31.9,"l":31.52,"c":31.85,"v":3660200},{"d":"2014-07-21","o":31.73,"h":31.97,"l":31.67,"c":31.8,"v":2381400},{"d":"2014-07-22","o":31.84,"h":31.95,"l":31.75,"c":31.81,"v":2021800},{"d":"2014-07-23","o":31.83,"h":31.9,"l":31.61,"c":31.8,"v":1715400},{"d":"2014-07-24","o":31.87,"h":32.01,"l":31.76,"c":31.97,"v":1973800},{"d":"2014-07-25","o":31.95,"h":32.06,"l":31.68,"c":31.8,"v":2408200},{"d":"2014-07-28","o":31.76,"h":31.84,"l":31.47,"c":31.83,"v":2032600},{"d":"2014-07-29","o":31.8,"h":31.84,"l":31.34,"c":31.57,"v":4625800},{"d":"2014-07-30","o":30.69,"h":30.9,"l":30.26,"c":30.69,"v":8405200},{"d":"2014-07-31","o":30.47,"h":30.6,"l":29.82,"c":29.87,"v":6535600},{"d":"2014-08-01","o":29.64,"h":29.83,"l":29.25,"c":29.56,"v":6266000},{"d":"2014-08-04","o":29.56,"h":29.58,"l":29.26,"c":29.51,"v":4482600},{"d":"2014-08-05","o":29.47,"h":29.65,"l":29.25,"c":29.33,"v":3651400},{"d":"2014-08-06","o":29.31,"h":29.61,"l":29.31,"c":29.51,"v":3090600},{"d":"2014-08-07","o":29.61,"h":29.78,"l":29.28,"c":29.34,"v":3550200},{"d":"2014-08-08","o":29.4,"h":29.61,"l":29.26,"c":29.59,"v":2859400},{"d":"2014-08-11","o":29.61,"h":29.74,"l":29.43,"c":29.6,"v":2960400},{"d":"2014-08-12","o":29.53,"h":29.74,"l":29.53,"c":29.67,"v":2962600},{"d":"2014-08-13","o":29.75,"h":29.86,"l":29.62,"c":29.82,"v":3699200},{"d":"2014-08-14","o":29.83,"h":30.09,"l":29.8,"c":30.06,"v":2524600},{"d":"2014-08-15","o":30.17,"h":30.21,"l":29.72,"c":30.05,"v":4414200},{"d":"2014-08-18","o":30,"h":30.48,"l":29.99,"c":30.46,"v":7038800},{"d":"2014-08-19","o":30.42,"h":30.48,"l":30.31,"c":30.43,"v":4436400},{"d":"2014-08-20","o":30.35,"h":30.56,"l":30.3,"c":30.47,"v":6871200},{"d":"2014-08-21","o":30.49,"h":30.73,"l":30.33,"c":30.5,"v":7857400},{"d":"2014-08-22","o":30.53,"h":30.59,"l":30.25,"c":30.27,"v":3293800},{"d":"2014-08-25","o":30.46,"h":30.58,"l":30.31,"c":30.42,"v":2366400},{"d":"2014-08-26","o":30.44,"h":30.65,"l":30.44,"c":30.52,"v":2014800},{"d":"2014-08-27","o":30.65,"h":30.82,"l":30.55,"c":30.69,"v":2386800},{"d":"2014-08-28","o":30.56,"h":30.75,"l":30.41,"c":30.62,"v":2143600},{"d":"2014-08-29","o":30.64,"h":30.74,"l":30.55,"c":30.62,"v":2795600},{"d":"2014-09-02","o":30.81,"h":30.88,"l":30.53,"c":30.63,"v":4114800},{"d":"2014-09-03","o":30.81,"h":30.82,"l":30.51,"c":30.54,"v":3619000},{"d":"2014-09-04","o":30.65,"h":30.83,"l":30.53,"c":30.62,"v":2414200},{"d":"2014-09-05","o":30.5,"h":30.74,"l":30.5,"c":30.73,"v":2138800},{"d":"2014-09-08","o":30.71,"h":30.75,"l":30.43,"c":30.52,"v":2410800},{"d":"2014-09-09","o":30.53,"h":30.54,"l":30.19,"c":30.26,"v":4784800},{"d":"2014-09-10","o":30.28,"h":30.42,"l":29.78,"c":29.92,"v":5390800},{"d":"2014-09-11","o":29.78,"h":29.94,"l":29.75,"c":29.9,"v":4353800},{"d":"2014-09-12","o":29.92,"h":30.07,"l":29.69,"c":29.9,"v":4149400},{"d":"2014-09-15","o":29.9,"h":30.01,"l":29.67,"c":29.92,"v":2584800},{"d":"2014-09-16","o":29.73,"h":29.83,"l":29.39,"c":29.47,"v":9157400},{"d":"2014-09-17","o":29.51,"h":29.51,"l":29.14,"c":29.17,"v":7795200},{"d":"2014-09-18","o":29.26,"h":29.43,"l":29.26,"c":29.34,"v":5503200},{"d":"2014-09-19","o":29.41,"h":29.5,"l":29.06,"c":29.2,"v":8877000},{"d":"2014-09-22","o":29.2,"h":29.31,"l":29.12,"c":29.27,"v":5155600},{"d":"2014-09-23","o":29.24,"h":29.27,"l":28.93,"c":28.93,"v":4475000},{"d":"2014-09-24","o":28.97,"h":29.35,"l":28.97,"c":29.31,"v":3885200},{"d":"2014-09-25","o":29.16,"h":29.26,"l":28.93,"c":29.04,"v":5403000},{"d":"2014-09-26","o":29.06,"h":29.34,"l":29,"c":29.25,"v":3699000},{"d":"2014-09-29","o":28.95,"h":29.3,"l":28.85,"c":29.24,"v":2997000},{"d":"2014-09-30","o":29.2,"h":29.28,"l":29.03,"c":29.12,"v":6268800},{"d":"2014-10-01","o":29,"h":29.02,"l":28.7,"c":28.78,"v":8340200},{"d":"2014-10-02","o":28.78,"h":28.92,"l":28.57,"c":28.83,"v":5111400},{"d":"2014-10-03","o":28.98,"h":29.11,"l":28.81,"c":28.92,"v":4123800},{"d":"2014-10-06","o":29.07,"h":29.2,"l":28.78,"c":28.9,"v":3012600},{"d":"2014-10-07","o":28.8,"h":28.97,"l":28.53,"c":28.54,"v":4478600},{"d":"2014-10-08","o":28.58,"h":28.91,"l":28.3,"c":28.9,"v":5114800},{"d":"2014-10-09","o":28.84,"h":28.89,"l":28.42,"c":28.47,"v":5312600},{"d":"2014-10-10","o":28.45,"h":28.71,"l":28.25,"c":28.26,"v":3563400},{"d":"2014-10-13","o":28.23,"h":28.39,"l":27.97,"c":28,"v":4380200},{"d":"2014-10-14","o":28.02,"h":28.58,"l":28,"c":28.42,"v":5137600},{"d":"2014-10-15","o":28,"h":28.27,"l":27.51,"c":27.9,"v":8604400},{"d":"2014-10-16","o":27.51,"h":28.08,"l":27.5,"c":27.93,"v":8333200},{"d":"2014-10-17","o":28.27,"h":28.52,"l":28.07,"c":28.5,"v":10467800},{"d":"2014-10-20","o":28.44,"h":28.62,"l":28.27,"c":28.61,"v":3597800},{"d":"2014-10-21","o":28.85,"h":29.12,"l":28.75,"c":29.08,"v":3643000},{"d":"2014-10-22","o":29.07,"h":29.2,"l":28.83,"c":28.84,"v":3258000},{"d":"2014-10-23","o":29.15,"h":29.19,"l":28.97,"c":29.04,"v":4067200},{"d":"2014-10-24","o":29.01,"h":29.32,"l":28.93,"c":29.27,"v":2132800},{"d":"2014-10-27","o":29.17,"h":29.45,"l":29.09,"c":29.38,"v":3285800},{"d":"2014-10-28","o":29.46,"h":29.78,"l":29.38,"c":29.77,"v":3397200},{"d":"2014-10-29","o":30.12,"h":30.51,"l":29.69,"c":29.95,"v":7851200},{"d":"2014-10-30","o":29.8,"h":30.13,"l":29.69,"c":30.02,"v":4986400},{"d":"2014-10-31","o":30.25,"h":30.36,"l":29.67,"c":29.86,"v":8836200},{"d":"2014-11-03","o":29.93,"h":29.98,"l":29.58,"c":29.67,"v":6620200},{"d":"2014-11-04","o":29.62,"h":29.91,"l":29.56,"c":29.74,"v":5109200},{"d":"2014-11-05","o":29.85,"h":29.91,"l":29.58,"c":29.9,"v":4714800},{"d":"2014-11-06","o":29.9,"h":29.9,"l":29.59,"c":29.76,"v":4051800},{"d":"2014-11-07","o":29.42,"h":29.52,"l":29.29,"c":29.44,"v":6225800},{"d":"2014-11-10","o":29.4,"h":29.57,"l":29.34,"c":29.53,"v":3764000},{"d":"2014-11-11","o":29.59,"h":29.71,"l":29.45,"c":29.52,"v":3979800},{"d":"2014-11-12","o":29.35,"h":29.62,"l":29.27,"c":29.6,"v":3401000},{"d":"2014-11-13","o":29.61,"h":29.7,"l":29.46,"c":29.57,"v":3220400},{"d":"2014-11-14","o":29.54,"h":29.7,"l":29.49,"c":29.66,"v":4219200},{"d":"2014-11-17","o":29.39,"h":29.58,"l":29.22,"c":29.57,"v":4446600},{"d":"2014-11-18","o":29.57,"h":29.64,"l":29.48,"c":29.55,"v":3704000},{"d":"2014-11-19","o":29.55,"h":29.58,"l":29.43,"c":29.53,"v":2978400},{"d":"2014-11-20","o":29.33,"h":29.57,"l":29.27,"c":29.5,"v":3420800},{"d":"2014-11-21","o":29.84,"h":29.99,"l":29.78,"c":29.88,"v":4678800},{"d":"2014-11-24","o":30,"h":30.12,"l":29.9,"c":30.1,"v":3728400},{"d":"2014-11-25","o":30.1,"h":30.15,"l":30,"c":30,"v":5182400},{"d":"2014-11-26","o":30,"h":30.06,"l":29.76,"c":29.84,"v":2861600},{"d":"2014-11-28","o":29.92,"h":30.04,"l":29.83,"c":29.86,"v":2090200},{"d":"2014-12-01","o":29.79,"h":29.81,"l":29.55,"c":29.64,"v":3538200},{"d":"2014-12-02","o":29.66,"h":29.84,"l":29.63,"c":29.81,"v":3216400},{"d":"2014-12-03","o":29.79,"h":30.01,"l":29.68,"c":29.85,"v":2862000},{"d":"2014-12-04","o":29.86,"h":29.86,"l":29.5,"c":29.72,"v":2991600},{"d":"2014-12-05","o":29.76,"h":29.88,"l":29.63,"c":29.75,"v":3846600},{"d":"2014-12-08","o":29.75,"h":30.09,"l":29.64,"c":29.99,"v":4404600},{"d":"2014-12-09","o":29.65,"h":29.99,"l":29.55,"c":29.9,"v":4583200},{"d":"2014-12-10","o":29.75,"h":30.11,"l":29.7,"c":29.72,"v":6206800},{"d":"2014-12-11","o":29.76,"h":29.98,"l":29.73,"c":29.78,"v":4107000},{"d":"2014-12-12","o":29.55,"h":29.72,"l":29.12,"c":29.14,"v":5623000},{"d":"2014-12-15","o":29.19,"h":29.26,"l":28.68,"c":28.76,"v":5791400},{"d":"2014-12-16","o":28.6,"h":29.41,"l":28.52,"c":28.91,"v":6649000},{"d":"2014-12-17","o":29.02,"h":29.58,"l":28.99,"c":29.53,"v":5956800},{"d":"2014-12-18","o":29.88,"h":30.16,"l":29.75,"c":30.16,"v":4800600},{"d":"2014-12-19","o":30.14,"h":30.67,"l":30.14,"c":30.59,"v":6885000},{"d":"2014-12-22","o":30.67,"h":30.83,"l":30.58,"c":30.83,"v":4902000},{"d":"2014-12-23","o":30.86,"h":31.08,"l":30.77,"c":30.97,"v":3260800},{"d":"2014-12-24","o":31,"h":31.15,"l":30.83,"c":30.97,"v":1619600},{"d":"2014-12-26","o":31,"h":31.1,"l":30.94,"c":30.97,"v":1865400},{"d":"2014-12-29","o":30.95,"h":31.23,"l":30.85,"c":31,"v":2347200},{"d":"2014-12-30","o":30.88,"h":31.15,"l":30.81,"c":30.99,"v":1937000},{"d":"2014-12-31","o":31.03,"h":31.08,"l":30.52,"c":30.55,"v":3273600},{"d":"2015-01-02","o":30.75,"h":30.81,"l":30.33,"c":30.54,"v":2846000},{"d":"2015-01-05","o":30.22,"h":30.27,"l":29.62,"c":29.74,"v":4757000},{"d":"2015-01-06","o":29.7,"h":29.77,"l":29.4,"c":29.48,"v":5819000},{"d":"2015-01-07","o":29.73,"h":29.98,"l":29.55,"c":29.66,"v":3653400},{"d":"2015-01-08","o":29.87,"h":30.16,"l":29.73,"c":29.95,"v":4587600},{"d":"2015-01-09","o":30.03,"h":30.08,"l":29.27,"c":29.32,"v":5993600},{"d":"2015-01-12","o":29.31,"h":29.38,"l":28.97,"c":29.15,"v":3573200},{"d":"2015-01-13","o":29.34,"h":29.53,"l":28.8,"c":29,"v":3341000},{"d":"2015-01-14","o":28.6,"h":28.99,"l":28.49,"c":28.77,"v":4303600},{"d":"2015-01-15","o":28.67,"h":29.14,"l":28.65,"c":28.68,"v":4579600},{"d":"2015-01-16","o":28.65,"h":29.1,"l":28.58,"c":29.09,"v":3691000},{"d":"2015-01-20","o":29.19,"h":29.25,"l":28.75,"c":29,"v":4013600},{"d":"2015-01-21","o":28.9,"h":29.11,"l":28.73,"c":29.05,"v":5738200},{"d":"2015-01-22","o":29.18,"h":29.62,"l":29.01,"c":29.58,"v":3699000},{"d":"2015-01-23","o":29.6,"h":29.61,"l":29.35,"c":29.36,"v":2949000},{"d":"2015-01-26","o":29.3,"h":29.59,"l":29.17,"c":29.51,"v":2816600},{"d":"2015-01-27","o":29.26,"h":29.45,"l":29.07,"c":29.25,"v":3671800},{"d":"2015-01-28","o":29.41,"h":29.49,"l":28.67,"c":28.68,"v":4777400},{"d":"2015-01-29","o":28.71,"h":28.91,"l":28.48,"c":28.83,"v":3100600},{"d":"2015-01-30","o":28.55,"h":29.03,"l":28.45,"c":28.54,"v":4742600},{"d":"2015-02-02","o":28.45,"h":29.14,"l":28.2,"c":29.08,"v":4298600},{"d":"2015-02-03","o":29.27,"h":29.58,"l":29.18,"c":29.55,"v":4809000},{"d":"2015-02-04","o":30.01,"h":30.64,"l":30.01,"c":30.34,"v":6888200},{"d":"2015-02-05","o":30.16,"h":30.51,"l":30.12,"c":30.49,"v":5476600},{"d":"2015-02-06","o":30.58,"h":30.75,"l":30.43,"c":30.64,"v":4695400},{"d":"2015-02-09","o":30.47,"h":30.75,"l":30.38,"c":30.57,"v":3621400},{"d":"2015-02-10","o":30.58,"h":30.79,"l":30.44,"c":30.73,"v":3354800},{"d":"2015-02-11","o":30.73,"h":31,"l":30.65,"c":30.92,"v":4568800},{"d":"2015-02-12","o":30.74,"h":31.03,"l":30.68,"c":30.9,"v":5090800},{"d":"2015-02-13","o":30.88,"h":31.11,"l":30.75,"c":31.07,"v":5256600},{"d":"2015-02-17","o":30.96,"h":31.33,"l":30.84,"c":31.17,"v":3760200},{"d":"2015-02-18","o":31.04,"h":31.14,"l":30.83,"c":30.88,"v":2580800},{"d":"2015-02-19","o":30.82,"h":31,"l":30.72,"c":30.89,"v":2117000},{"d":"2015-02-20","o":30.67,"h":31.07,"l":30.51,"c":31.07,"v":3165800},{"d":"2015-02-23","o":30.94,"h":30.94,"l":30.61,"c":30.72,"v":3661200},{"d":"2015-02-24","o":30.69,"h":31.08,"l":30.67,"c":31.03,"v":4539200},{"d":"2015-02-25","o":31.03,"h":31.09,"l":30.86,"c":30.98,"v":3876800},{"d":"2015-02-26","o":30.97,"h":31.11,"l":30.89,"c":31.09,"v":3822400},{"d":"2015-02-27","o":31.08,"h":31.37,"l":30.98,"c":31.12,"v":4709600},{"d":"2015-03-02","o":31.09,"h":31.33,"l":31.01,"c":31.28,"v":2939600},{"d":"2015-03-03","o":31.17,"h":31.34,"l":31.08,"c":31.14,"v":3065800},{"d":"2015-03-04","o":30.93,"h":31.25,"l":30.86,"c":31.17,"v":3680400},{"d":"2015-03-05","o":31.27,"h":31.47,"l":31.12,"c":31.4,"v":4086800},{"d":"2015-03-06","o":31.4,"h":31.67,"l":31.03,"c":31.08,"v":6459400},{"d":"2015-03-09","o":31.18,"h":31.24,"l":31.1,"c":31.15,"v":4328400},{"d":"2015-03-10","o":30.91,"h":31.08,"l":30.52,"c":30.52,"v":5877800},{"d":"2015-03-11","o":30.64,"h":30.82,"l":30.58,"c":30.75,"v":3829200},{"d":"2015-03-12","o":30.95,"h":31.34,"l":30.93,"c":31.33,"v":3243800},{"d":"2015-03-13","o":31.22,"h":31.31,"l":30.81,"c":31.07,"v":3375800},{"d":"2015-03-16","o":31.21,"h":31.61,"l":31.19,"c":31.48,"v":3746800},{"d":"2015-03-17","o":31.26,"h":31.5,"l":31.23,"c":31.44,"v":3360600},{"d":"2015-03-18","o":31.35,"h":31.95,"l":31.21,"c":31.81,"v":5782400},{"d":"2015-03-19","o":31.71,"h":31.75,"l":31.26,"c":31.55,"v":3448600},{"d":"2015-03-20","o":31.66,"h":32.04,"l":31.55,"c":31.94,"v":8826000},{"d":"2015-03-23","o":31.98,"h":32.31,"l":31.93,"c":31.93,"v":5070600},{"d":"2015-03-24","o":31.91,"h":32.06,"l":31.77,"c":31.8,"v":3283000},{"d":"2015-03-25","o":31.76,"h":31.88,"l":31.59,"c":31.67,"v":4554200},{"d":"2015-03-26","o":31.63,"h":31.86,"l":31.47,"c":31.75,"v":4570400},{"d":"2015-03-27","o":31.75,"h":31.81,"l":31.51,"c":31.77,"v":3461200},{"d":"2015-03-30","o":31.85,"h":32.18,"l":31.82,"c":32.1,"v":3481000},{"d":"2015-03-31","o":31.9,"h":32.1,"l":31.77,"c":32.01,"v":3639400},{"d":"2015-04-01","o":31.93,"h":31.97,"l":31.66,"c":31.78,"v":3383800},{"d":"2015-04-02","o":31.75,"h":31.95,"l":31.66,"c":31.79,"v":3559200},{"d":"2015-04-06","o":31.55,"h":32.21,"l":31.55,"c":31.99,"v":3425400},{"d":"2015-04-07","o":32.08,"h":32.16,"l":31.88,"c":31.9,"v":2487200},{"d":"2015-04-08","o":31.97,"h":32.19,"l":31.82,"c":32.12,"v":2665000},{"d":"2015-04-09","o":32.11,"h":32.37,"l":32,"c":32.26,"v":2877400},{"d":"2015-04-10","o":32.26,"h":32.31,"l":32.14,"c":32.26,"v":2352400},{"d":"2015-04-13","o":32.17,"h":32.46,"l":32.12,"c":32.19,"v":3418200},{"d":"2015-04-14","o":32.21,"h":32.43,"l":32.13,"c":32.28,"v":2429200},{"d":"2015-04-15","o":32.31,"h":32.55,"l":32.28,"c":32.36,"v":2577400},{"d":"2015-04-16","o":32.34,"h":32.4,"l":32.17,"c":32.24,"v":2895000},{"d":"2015-04-17","o":32.08,"h":32.13,"l":31.8,"c":31.99,"v":3268200},{"d":"2015-04-20","o":32.17,"h":32.35,"l":32.12,"c":32.22,"v":1861400},{"d":"2015-04-21","o":32.31,"h":32.4,"l":31.72,"c":31.93,"v":2810600},{"d":"2015-04-22","o":32.03,"h":32.08,"l":31.73,"c":32.03,"v":2490800},{"d":"2015-04-23","o":31.92,"h":32.21,"l":31.86,"c":32.08,"v":2522400},{"d":"2015-04-24","o":32.14,"h":32.21,"l":31.97,"c":32.1,"v":2863200},{"d":"2015-04-27","o":32.16,"h":32.26,"l":31.97,"c":32.01,"v":2913800},{"d":"2015-04-28","o":31.94,"h":32.27,"l":31.82,"c":32.21,"v":3053400},{"d":"2015-04-29","o":31.55,"h":32.1,"l":31.07,"c":31.93,"v":7756400},{"d":"2015-04-30","o":31.82,"h":32.04,"l":31.5,"c":31.52,"v":6568000},{"d":"2015-05-01","o":31.71,"h":31.83,"l":31.4,"c":31.56,"v":4755200},{"d":"2015-05-04","o":31.68,"h":31.9,"l":31.65,"c":31.76,"v":3352600},{"d":"2015-05-05","o":31.68,"h":32.1,"l":31.59,"c":31.86,"v":4366600},{"d":"2015-05-06","o":32.05,"h":32.15,"l":31.58,"c":31.77,"v":3673400},{"d":"2015-05-07","o":31.82,"h":32.11,"l":31.68,"c":31.88,"v":4728800},{"d":"2015-05-08","o":32,"h":32.15,"l":31.84,"c":32.11,"v":3265200},{"d":"2015-05-11","o":32.04,"h":32.21,"l":31.93,"c":31.94,"v":3958600},{"d":"2015-05-12","o":31.86,"h":31.92,"l":31.66,"c":31.68,"v":4060000},{"d":"2015-05-13","o":31.66,"h":31.92,"l":31.62,"c":31.8,"v":3295600},{"d":"2015-05-14","o":31.94,"h":32.04,"l":31.81,"c":31.89,"v":3177000},{"d":"2015-05-15","o":31.85,"h":31.96,"l":31.6,"c":31.83,"v":3851000},{"d":"2015-05-18","o":31.65,"h":32.03,"l":31.64,"c":31.97,"v":3269800},{"d":"2015-05-19","o":32.05,"h":32.26,"l":31.9,"c":32.12,"v":4346400},{"d":"2015-05-20","o":32.09,"h":32.53,"l":31.96,"c":32.35,"v":4806600},{"d":"2015-05-21","o":32.22,"h":32.26,"l":31.42,"c":31.44,"v":9735800},{"d":"2015-05-22","o":31.37,"h":31.74,"l":31.27,"c":31.35,"v":5792600},{"d":"2015-05-26","o":31.25,"h":31.28,"l":30.82,"c":30.87,"v":7815200},{"d":"2015-05-27","o":31.02,"h":31.42,"l":30.95,"c":31.23,"v":4854000},{"d":"2015-05-28","o":31.13,"h":31.31,"l":30.98,"c":31.28,"v":3325400},{"d":"2015-05-29","o":31.32,"h":31.34,"l":31.02,"c":31.11,"v":4488000},{"d":"2015-06-01","o":31.25,"h":31.32,"l":30.99,"c":31.05,"v":4686200},{"d":"2015-06-02","o":31.05,"h":31.33,"l":30.99,"c":31.13,"v":4358000},{"d":"2015-06-03","o":31.16,"h":31.4,"l":31.1,"c":31.25,"v":3308000},{"d":"2015-06-04","o":31.21,"h":31.33,"l":31.02,"c":31.06,"v":3516200},{"d":"2015-06-05","o":31.11,"h":31.17,"l":30.85,"c":30.91,"v":3629200},{"d":"2015-06-08","o":30.86,"h":31.02,"l":30.79,"c":30.81,"v":3777200},{"d":"2015-06-09","o":30.8,"h":30.94,"l":30.66,"c":30.83,"v":2987200},{"d":"2015-06-10","o":30.97,"h":31.42,"l":30.97,"c":31.26,"v":2886800},{"d":"2015-06-11","o":31.32,"h":31.57,"l":31.25,"c":31.5,"v":3450600},{"d":"2015-06-12","o":31.13,"h":31.45,"l":31.1,"c":31.28,"v":3373000},{"d":"2015-06-15","o":31.01,"h":31.18,"l":30.93,"c":31.02,"v":3154400},{"d":"2015-06-16","o":30.97,"h":31.33,"l":30.92,"c":31.23,"v":3819600},{"d":"2015-06-17","o":31.33,"h":31.5,"l":31.18,"c":31.24,"v":3426200},{"d":"2015-06-18","o":31.3,"h":31.64,"l":31.3,"c":31.55,"v":3563000},{"d":"2015-06-19","o":31.45,"h":31.51,"l":31.26,"c":31.28,"v":4669200},{"d":"2015-06-22","o":31.48,"h":31.55,"l":31.33,"c":31.42,"v":2250400},{"d":"2015-06-23","o":31.5,"h":31.5,"l":31.32,"c":31.42,"v":3182000},{"d":"2015-06-24","o":31.36,"h":31.47,"l":31.22,"c":31.24,"v":2596000},{"d":"2015-06-25","o":31.55,"h":31.91,"l":31.5,"c":31.67,"v":8166600},{"d":"2015-06-26","o":31.67,"h":31.92,"l":31.52,"c":31.84,"v":5021600},{"d":"2015-06-29","o":31.5,"h":31.61,"l":30.7,"c":30.72,"v":6903600},{"d":"2015-06-30","o":30.95,"h":31.25,"l":30.83,"c":31.1,"v":4824600},{"d":"2015-07-01","o":31.52,"h":31.53,"l":31.07,"c":31.22,"v":3988200},{"d":"2015-07-02","o":31.18,"h":31.25,"l":30.82,"c":30.98,"v":2876800},{"d":"2015-07-06","o":30.61,"h":31.01,"l":30.54,"c":30.79,"v":3528800},{"d":"2015-07-07","o":30.78,"h":30.9,"l":30.34,"c":30.89,"v":4008200},{"d":"2015-07-08","o":30.66,"h":30.73,"l":30.11,"c":30.23,"v":3905000},{"d":"2015-07-09","o":30.6,"h":30.69,"l":30.28,"c":30.33,"v":4694600},{"d":"2015-07-10","o":30.67,"h":30.9,"l":30.67,"c":30.85,"v":5252200},{"d":"2015-07-13","o":30.38,"h":30.83,"l":30.29,"c":30.71,"v":11232600},{"d":"2015-07-14","o":30.68,"h":30.87,"l":30.59,"c":30.7,"v":6114400},{"d":"2015-07-15","o":30.81,"h":30.9,"l":30.67,"c":30.9,"v":5354400},{"d":"2015-07-16","o":31.07,"h":31.22,"l":30.92,"c":31.11,"v":3171600},{"d":"2015-07-17","o":31.09,"h":31.09,"l":30.59,"c":30.8,"v":3232800},{"d":"2015-07-20","o":30.83,"h":30.93,"l":30.53,"c":30.78,"v":4495200},{"d":"2015-07-21","o":30.83,"h":31.06,"l":30.75,"c":30.9,"v":3660400},{"d":"2015-07-22","o":30.91,"h":31.07,"l":30.81,"c":30.94,"v":3202200},{"d":"2015-07-23","o":30.94,"h":31.07,"l":30.82,"c":30.93,"v":3101600},{"d":"2015-07-24","o":30.93,"h":31.22,"l":30.89,"c":30.96,"v":4087800},{"d":"2015-07-27","o":30.74,"h":30.88,"l":30.57,"c":30.76,"v":2680400},{"d":"2015-07-28","o":30.91,"h":31.24,"l":30.7,"c":31.17,"v":4530800},{"d":"2015-07-29","o":31.09,"h":32.31,"l":31.07,"c":32.27,"v":8340000},{"d":"2015-07-30","o":32.16,"h":32.33,"l":31.94,"c":32.02,"v":5319400},{"d":"2015-07-31","o":32.06,"h":32.15,"l":31.96,"c":32.03,"v":4822800},{"d":"2015-08-03","o":31.97,"h":32.01,"l":31.69,"c":32.01,"v":3309800},{"d":"2015-08-04","o":32.02,"h":32.25,"l":31.92,"c":31.97,"v":3151600},{"d":"2015-08-05","o":32.18,"h":32.39,"l":32.03,"c":32.05,"v":3089800},{"d":"2015-08-06","o":32.05,"h":32.13,"l":31.79,"c":31.84,"v":4252800},{"d":"2015-08-07","o":31.82,"h":32.03,"l":31.73,"c":32.02,"v":3865000},{"d":"2015-08-10","o":32.2,"h":32.49,"l":32.19,"c":32.46,"v":3337600},{"d":"2015-08-11","o":32.06,"h":32.26,"l":31.92,"c":32.12,"v":2972600},{"d":"2015-08-12","o":31.94,"h":32.13,"l":31.56,"c":32.06,"v":4390600},{"d":"2015-08-13","o":32.06,"h":32.31,"l":31.98,"c":32.08,"v":2369400},{"d":"2015-08-14","o":32.1,"h":32.39,"l":32.07,"c":32.38,"v":3486200},{"d":"2015-08-17","o":31.99,"h":32.29,"l":31.75,"c":32.26,"v":3735800},{"d":"2015-08-18","o":32.17,"h":32.32,"l":32.15,"c":32.29,"v":2491600},{"d":"2015-08-19","o":31.85,"h":31.98,"l":31.38,"c":31.52,"v":8738600},{"d":"2015-08-20","o":31.25,"h":31.33,"l":30.61,"c":30.62,"v":7038600},{"d":"2015-08-21","o":30.34,"h":30.52,"l":29.58,"c":29.6,"v":6402200},{"d":"2015-08-24","o":27.83,"h":28.98,"l":25.7,"c":28.15,"v":10206800},{"d":"2015-08-25","o":28.99,"h":28.99,"l":27.58,"c":27.61,"v":6207000},{"d":"2015-08-26","o":28.28,"h":28.52,"l":27.82,"c":28.46,"v":6282800},{"d":"2015-08-27","o":28.91,"h":29.39,"l":28.67,"c":29.32,"v":5196800},{"d":"2015-08-28","o":29.15,"h":29.36,"l":29.01,"c":29.33,"v":4100000},{"d":"2015-08-31","o":29.06,"h":29.41,"l":28.96,"c":29.3,"v":4900200},{"d":"2015-09-01","o":28.6,"h":28.81,"l":28.22,"c":28.33,"v":5848000},{"d":"2015-09-02","o":28.69,"h":28.75,"l":28.3,"c":28.73,"v":4069800},{"d":"2015-09-03","o":28.83,"h":29.05,"l":28.65,"c":28.77,"v":4666400},{"d":"2015-09-04","o":28.34,"h":28.48,"l":28.09,"c":28.19,"v":4639200},{"d":"2015-09-08","o":28.67,"h":28.8,"l":28.56,"c":28.78,"v":6352200},{"d":"2015-09-09","o":29.25,"h":29.34,"l":28.45,"c":28.5,"v":4330200},{"d":"2015-09-10","o":28.83,"h":28.98,"l":28.53,"c":28.85,"v":4928800},{"d":"2015-09-11","o":28.73,"h":29.08,"l":28.68,"c":29.07,"v":4185800},{"d":"2015-09-14","o":29.06,"h":29.11,"l":28.82,"c":28.9,"v":2911000},{"d":"2015-09-15","o":29.07,"h":29.38,"l":28.95,"c":29.28,"v":2827200},{"d":"2015-09-16","o":29.28,"h":29.49,"l":29.18,"c":29.42,"v":2809800},{"d":"2015-09-17","o":29.45,"h":29.54,"l":28.97,"c":29.06,"v":4411400},{"d":"2015-09-18","o":28.57,"h":28.85,"l":28.46,"c":28.58,"v":7163800},{"d":"2015-09-21","o":28.73,"h":29.02,"l":28.65,"c":28.85,"v":3121600},{"d":"2015-09-22","o":28.44,"h":28.64,"l":28.31,"c":28.52,"v":4001000},{"d":"2015-09-23","o":28.55,"h":28.75,"l":28.41,"c":28.71,"v":3926800},{"d":"2015-09-24","o":28.42,"h":28.82,"l":28.42,"c":28.75,"v":4440200},{"d":"2015-09-25","o":28.99,"h":29.19,"l":28.79,"c":28.92,"v":3756000},{"d":"2015-09-28","o":28.68,"h":28.77,"l":28.41,"c":28.5,"v":3581400},{"d":"2015-09-29","o":28.56,"h":28.91,"l":28.44,"c":28.86,"v":3166600},{"d":"2015-09-30","o":29.15,"h":29.35,"l":28.91,"c":29.07,"v":3936800},{"d":"2015-10-01","o":29.07,"h":29.24,"l":28.76,"c":28.98,"v":3923800},{"d":"2015-10-02","o":28.45,"h":29.24,"l":28.39,"c":29.24,"v":4627000},{"d":"2015-10-05","o":29.4,"h":29.81,"l":29.3,"c":29.66,"v":3383800},{"d":"2015-10-06","o":29.61,"h":29.82,"l":29.53,"c":29.72,"v":3700800},{"d":"2015-10-07","o":29.92,"h":30.19,"l":29.41,"c":30.15,"v":3617400},{"d":"2015-10-08","o":30.08,"h":30.5,"l":29.97,"c":30.41,"v":3536400},{"d":"2015-10-09","o":30.43,"h":30.66,"l":30.22,"c":30.38,"v":3208600},{"d":"2015-10-12","o":30.39,"h":30.52,"l":30.3,"c":30.42,"v":2440600},{"d":"2015-10-13","o":30.26,"h":30.58,"l":30.22,"c":30.25,"v":2564200},{"d":"2015-10-14","o":30.2,"h":30.2,"l":29.81,"c":29.87,"v":3331000},{"d":"2015-10-15","o":30.15,"h":30.49,"l":29.9,"c":30.45,"v":3499000},{"d":"2015-10-16","o":30.58,"h":30.77,"l":30.51,"c":30.67,"v":3695600},{"d":"2015-10-19","o":30.58,"h":30.71,"l":30.39,"c":30.51,"v":3845200},{"d":"2015-10-20","o":30.53,"h":30.71,"l":30.16,"c":30.64,"v":7362800},{"d":"2015-10-21","o":30.76,"h":30.87,"l":30.63,"c":30.67,"v":4504000},{"d":"2015-10-22","o":30.85,"h":31.27,"l":30.83,"c":31.11,"v":5187600},{"d":"2015-10-23","o":31.25,"h":31.74,"l":31.2,"c":31.73,"v":6452000},{"d":"2015-10-26","o":31.68,"h":31.85,"l":31.61,"c":31.75,"v":7601600},{"d":"2015-10-27","o":31.57,"h":31.86,"l":31.43,"c":31.58,"v":6963800},{"d":"2015-10-28","o":31.51,"h":32.6,"l":31.14,"c":31.99,"v":9909400},{"d":"2015-10-29","o":32.01,"h":32.3,"l":31.74,"c":32.21,"v":5630400},{"d":"2015-10-30","o":32.2,"h":32.25,"l":31.88,"c":31.88,"v":6522000},{"d":"2015-11-02","o":31.97,"h":32.3,"l":31.96,"c":32.26,"v":3732000},{"d":"2015-11-03","o":32.09,"h":32.22,"l":31.94,"c":32.02,"v":5594800},{"d":"2015-11-04","o":32.02,"h":32.19,"l":31.93,"c":32.08,"v":4286200},{"d":"2015-11-05","o":32.1,"h":32.26,"l":31.99,"c":32.08,"v":3457000},{"d":"2015-11-06","o":32.16,"h":32.49,"l":32,"c":32.16,"v":6160800},{"d":"2015-11-09","o":32.15,"h":32.18,"l":31.65,"c":31.78,"v":5063800},{"d":"2015-11-10","o":31.73,"h":32.28,"l":31.73,"c":32.15,"v":4785400},{"d":"2015-11-11","o":32.21,"h":32.3,"l":32.06,"c":32.19,"v":4079200},{"d":"2015-11-12","o":31.88,"h":32.17,"l":31.65,"c":31.66,"v":5076000},{"d":"2015-11-13","o":31.64,"h":31.79,"l":31.44,"c":31.61,"v":4069400},{"d":"2015-11-16","o":31.34,"h":31.84,"l":31.14,"c":31.83,"v":4549600},{"d":"2015-11-17","o":31.9,"h":32.1,"l":31.66,"c":31.75,"v":4245000},{"d":"2015-11-18","o":31.88,"h":32.5,"l":31.74,"c":32.46,"v":5970400},{"d":"2015-11-19","o":32.49,"h":32.71,"l":32.38,"c":32.69,"v":4833200},{"d":"2015-11-20","o":32.76,"h":33.12,"l":32.65,"c":32.83,"v":5952000},{"d":"2015-11-23","o":32.85,"h":32.94,"l":32.67,"c":32.7,"v":3494400},{"d":"2015-11-24","o":32.46,"h":32.81,"l":32.44,"c":32.69,"v":3188200},{"d":"2015-11-25","o":32.69,"h":32.77,"l":32.53,"c":32.55,"v":2217200},{"d":"2015-11-27","o":32.65,"h":32.8,"l":32.56,"c":32.65,"v":1874000},{"d":"2015-11-30","o":32.65,"h":32.78,"l":32.46,"c":32.62,"v":5499000},{"d":"2015-12-01","o":32.74,"h":33.04,"l":32.69,"c":32.99,"v":4384600},{"d":"2015-12-02","o":32.97,"h":33.26,"l":32.76,"c":32.79,"v":4197200},{"d":"2015-12-03","o":32.85,"h":32.85,"l":31.31,"c":31.55,"v":10437400},{"d":"2015-12-04","o":31.57,"h":31.82,"l":31.4,"c":31.76,"v":6953400},{"d":"2015-12-07","o":31.69,"h":31.83,"l":31.22,"c":31.4,"v":5451000},{"d":"2015-12-08","o":31.1,"h":31.15,"l":30.83,"c":31.06,"v":5177200},{"d":"2015-12-09","o":30.95,"h":31.31,"l":30.49,"c":30.63,"v":3918400},{"d":"2015-12-10","o":30.59,"h":30.8,"l":30.49,"c":30.55,"v":3173600},{"d":"2015-12-11","o":30.06,"h":30.4,"l":29.69,"c":29.85,"v":3912600},{"d":"2015-12-14","o":30.01,"h":30.09,"l":29.5,"c":29.77,"v":4758600},{"d":"2015-12-15","o":30.09,"h":30.64,"l":30.09,"c":30.46,"v":5209400},{"d":"2015-12-16","o":30.61,"h":30.98,"l":30.49,"c":30.85,"v":4028000},{"d":"2015-12-17","o":30.85,"h":30.86,"l":30.19,"c":30.19,"v":3957400},{"d":"2015-12-18","o":29.99,"h":30,"l":29.15,"c":29.15,"v":6929800},{"d":"2015-12-21","o":29.19,"h":29.45,"l":29.05,"c":29.24,"v":3729200},{"d":"2015-12-22","o":29.29,"h":29.75,"l":29.25,"c":29.64,"v":3435600},{"d":"2015-12-23","o":29.9,"h":30.21,"l":29.83,"c":30.16,"v":2371000},{"d":"2015-12-24","o":30.1,"h":30.27,"l":30,"c":30.09,"v":1767400},{"d":"2015-12-28","o":29.99,"h":30.21,"l":29.91,"c":30.19,"v":2805200},{"d":"2015-12-29","o":30.39,"h":30.58,"l":30.25,"c":30.47,"v":2389000},{"d":"2015-12-30","o":30.42,"h":30.53,"l":30.21,"c":30.26,"v":1866400},{"d":"2015-12-31","o":30.08,"h":30.27,"l":29.92,"c":29.95,"v":2051600},{"d":"2016-01-04","o":29.4,"h":29.59,"l":29.1,"c":29.59,"v":4948400},{"d":"2016-01-05","o":29.58,"h":29.82,"l":29.37,"c":29.55,"v":4100000},{"d":"2016-01-06","o":29.17,"h":29.31,"l":28.98,"c":29.1,"v":3727400},{"d":"2016-01-07","o":28.56,"h":29,"l":28.47,"c":28.6,"v":4706000},{"d":"2016-01-08","o":28.83,"h":28.9,"l":28.31,"c":28.35,"v":4460600},{"d":"2016-01-11","o":28.51,"h":28.65,"l":28.14,"c":28.54,"v":4023600},{"d":"2016-01-12","o":28.82,"h":28.97,"l":28.51,"c":28.9,"v":4745000},{"d":"2016-01-13","o":29.16,"h":29.42,"l":28.33,"c":28.45,"v":5607400},{"d":"2016-01-14","o":28.51,"h":28.94,"l":28.25,"c":28.66,"v":5418800},{"d":"2016-01-15","o":28.01,"h":28.51,"l":27.94,"c":28.31,"v":6893600},{"d":"2016-01-19","o":28.54,"h":28.64,"l":28.06,"c":28.25,"v":5529800},{"d":"2016-01-20","o":27.73,"h":28.09,"l":27.28,"c":27.77,"v":5915800},{"d":"2016-01-21","o":27.87,"h":28.23,"l":27.67,"c":27.91,"v":4844800},{"d":"2016-01-22","o":28.36,"h":28.66,"l":28.27,"c":28.64,"v":4387200},{"d":"2016-01-25","o":28.62,"h":28.82,"l":28.22,"c":28.27,"v":6298600},{"d":"2016-01-26","o":28.51,"h":28.91,"l":28.47,"c":28.76,"v":3178800},{"d":"2016-01-27","o":28.7,"h":29.14,"l":28.45,"c":28.73,"v":5026800},{"d":"2016-01-28","o":28.94,"h":29.25,"l":28.7,"c":29.16,"v":4236800},{"d":"2016-01-29","o":28.99,"h":29.05,"l":28.27,"c":28.98,"v":10378400},{"d":"2016-02-01","o":28.68,"h":28.78,"l":28.16,"c":28.25,"v":11286200},{"d":"2016-02-02","o":28.36,"h":29.31,"l":27.87,"c":28.64,"v":10005600},{"d":"2016-02-03","o":29.2,"h":29.42,"l":28.04,"c":28.66,"v":5113400},{"d":"2016-02-04","o":28.57,"h":29.06,"l":28.48,"c":29.01,"v":4558400},{"d":"2016-02-05","o":28.99,"h":29.25,"l":28.83,"c":29.1,"v":4573000},{"d":"2016-02-08","o":28.69,"h":29.1,"l":28.52,"c":29,"v":5247000},{"d":"2016-02-09","o":28.75,"h":29.18,"l":28.52,"c":28.97,"v":5561200},{"d":"2016-02-10","o":29.15,"h":29.43,"l":28.72,"c":28.75,"v":4456800},{"d":"2016-02-11","o":27.81,"h":28.3,"l":27.62,"c":27.8,"v":6858400},{"d":"2016-02-12","o":28.26,"h":28.69,"l":28.13,"c":28.66,"v":5266200},{"d":"2016-02-16","o":29.05,"h":29.18,"l":28.67,"c":29.07,"v":5149000},{"d":"2016-02-17","o":29.38,"h":29.68,"l":29.35,"c":29.53,"v":4410400},{"d":"2016-02-18","o":29.62,"h":29.7,"l":29.41,"c":29.58,"v":4157200},{"d":"2016-02-19","o":29.49,"h":29.67,"l":29.27,"c":29.66,"v":5427200},{"d":"2016-02-22","o":29.91,"h":30.03,"l":29.72,"c":29.85,"v":4279000},{"d":"2016-02-23","o":29.82,"h":29.89,"l":29.62,"c":29.68,"v":3166400},{"d":"2016-02-24","o":29.36,"h":29.91,"l":29.23,"c":29.82,"v":3366200},{"d":"2016-02-25","o":29.86,"h":30.17,"l":29.58,"c":30.17,"v":3433400},{"d":"2016-02-26","o":30.29,"h":30.39,"l":30.01,"c":30.08,"v":4168000},{"d":"2016-02-29","o":30.09,"h":30.22,"l":29.76,"c":29.76,"v":4156400},{"d":"2016-03-01","o":29.96,"h":30.58,"l":29.96,"c":30.53,"v":4925600},{"d":"2016-03-02","o":30.51,"h":30.73,"l":30.39,"c":30.7,"v":4220200},{"d":"2016-03-03","o":30.63,"h":30.69,"l":30.38,"c":30.49,"v":5213600},{"d":"2016-03-04","o":30.61,"h":30.68,"l":30.34,"c":30.51,"v":4131400},{"d":"2016-03-07","o":30.29,"h":30.49,"l":30.18,"c":30.27,"v":5011600},{"d":"2016-03-08","o":30.06,"h":30.29,"l":29.66,"c":30.03,"v":5889800},{"d":"2016-03-09","o":30.22,"h":30.39,"l":29.83,"c":30.22,"v":5052800},{"d":"2016-03-10","o":30.26,"h":30.5,"l":29.93,"c":30.18,"v":3811600},{"d":"2016-03-11","o":30.56,"h":31.17,"l":30.48,"c":31.14,"v":4915000},{"d":"2016-03-14","o":30.92,"h":31.04,"l":30.75,"c":30.83,"v":4130000},{"d":"2016-03-15","o":30.61,"h":30.83,"l":30.52,"c":30.77,"v":3628800},{"d":"2016-03-16","o":30.73,"h":31.31,"l":30.62,"c":31.23,"v":5395000},{"d":"2016-03-17","o":31.17,"h":31.89,"l":30.93,"c":31.69,"v":5627600},{"d":"2016-03-18","o":31.83,"h":31.98,"l":31.5,"c":31.76,"v":7765000},{"d":"2016-03-21","o":31.62,"h":31.84,"l":31.56,"c":31.64,"v":3012400},{"d":"2016-03-22","o":31.53,"h":31.86,"l":31.42,"c":31.67,"v":3564000},{"d":"2016-03-23","o":31.73,"h":31.83,"l":31.59,"c":31.7,"v":3846800},{"d":"2016-03-24","o":31.45,"h":31.47,"l":31.17,"c":31.35,"v":3489000},{"d":"2016-03-28","o":31.4,"h":31.7,"l":31.4,"c":31.58,"v":3133200},{"d":"2016-03-29","o":31.47,"h":31.67,"l":31.33,"c":31.59,"v":3275200},{"d":"2016-03-30","o":31.75,"h":32.17,"l":31.7,"c":31.86,"v":3131600},{"d":"2016-03-31","o":31.86,"h":31.99,"l":31.54,"c":31.57,"v":4653000},{"d":"2016-04-01","o":31.5,"h":32.08,"l":31.42,"c":32.06,"v":4427000},{"d":"2016-04-04","o":32.07,"h":32.08,"l":31.73,"c":31.8,"v":3706000},{"d":"2016-04-05","o":31.6,"h":32.05,"l":31.6,"c":31.86,"v":4477000},{"d":"2016-04-06","o":31.85,"h":31.97,"l":31.61,"c":31.83,"v":3248000},{"d":"2016-04-07","o":31.59,"h":31.82,"l":31.3,"c":31.5,"v":3537800},{"d":"2016-04-08","o":31.74,"h":32.04,"l":31.73,"c":31.95,"v":4624600},{"d":"2016-04-11","o":32.01,"h":32.31,"l":31.96,"c":32.02,"v":4294000},{"d":"2016-04-12","o":32.13,"h":32.8,"l":32.04,"c":32.76,"v":7111000},{"d":"2016-04-13","o":32.97,"h":33.22,"l":32.88,"c":33.22,"v":4878800},{"d":"2016-04-14","o":33.4,"h":33.67,"l":33.33,"c":33.49,"v":5067000},{"d":"2016-04-15","o":33.46,"h":33.62,"l":33.33,"c":33.44,"v":4408200},{"d":"2016-04-18","o":33.37,"h":33.65,"l":33.21,"c":33.6,"v":4058200},{"d":"2016-04-19","o":33.62,"h":33.81,"l":33.58,"c":33.78,"v":5338200},{"d":"2016-04-20","o":33.88,"h":34.15,"l":33.81,"c":34.03,"v":5629200},{"d":"2016-04-21","o":33.78,"h":34.04,"l":33.67,"c":33.7,"v":3930600},{"d":"2016-04-22","o":33.76,"h":34.08,"l":33.72,"c":33.96,"v":5285200},{"d":"2016-04-25","o":33.82,"h":34,"l":33.6,"c":33.94,"v":3827800},{"d":"2016-04-26","o":34.02,"h":34.34,"l":33.88,"c":34,"v":5450200},{"d":"2016-04-27","o":33.95,"h":34.74,"l":33.91,"c":34.66,"v":6161600},{"d":"2016-04-28","o":34.53,"h":34.8,"l":34.38,"c":34.51,"v":5512000},{"d":"2016-04-29","o":34.41,"h":34.61,"l":34.26,"c":34.49,"v":6065400},{"d":"2016-05-02","o":34.24,"h":34.65,"l":34.17,"c":34.56,"v":4545800},{"d":"2016-05-03","o":34.38,"h":34.52,"l":34.13,"c":34.49,"v":5691200},{"d":"2016-05-04","o":34.31,"h":34.38,"l":34.01,"c":34.22,"v":4295200},{"d":"2016-05-05","o":34.24,"h":34.49,"l":34.21,"c":34.33,"v":3943200},{"d":"2016-05-06","o":34.21,"h":34.46,"l":34.1,"c":34.42,"v":3201600},{"d":"2016-05-09","o":34.33,"h":34.49,"l":34.19,"c":34.32,"v":2941400},{"d":"2016-05-10","o":34.21,"h":34.62,"l":34.12,"c":34.59,"v":3834200},{"d":"2016-05-11","o":34.37,"h":34.65,"l":34.28,"c":34.38,"v":3017800},{"d":"2016-05-12","o":34.6,"h":34.72,"l":34.38,"c":34.62,"v":5062000},{"d":"2016-05-13","o":34.56,"h":34.85,"l":34.4,"c":34.44,"v":3847000},{"d":"2016-05-16","o":34.28,"h":34.64,"l":34.23,"c":34.51,"v":6213400},{"d":"2016-05-17","o":34.51,"h":34.58,"l":34.13,"c":34.22,"v":4350200},{"d":"2016-05-18","o":34.21,"h":34.69,"l":34.12,"c":34.5,"v":6059800},{"d":"2016-05-19","o":34.42,"h":34.48,"l":34.01,"c":34.3,"v":4867000},{"d":"2016-05-20","o":34.34,"h":34.42,"l":34.22,"c":34.37,"v":5036200},{"d":"2016-05-23","o":34.24,"h":34.33,"l":34.11,"c":34.25,"v":3666000},{"d":"2016-05-24","o":34.39,"h":34.9,"l":34.39,"c":34.78,"v":6480000},{"d":"2016-05-25","o":34.97,"h":35.04,"l":34.85,"c":34.92,"v":3288600},{"d":"2016-05-26","o":34.88,"h":34.95,"l":34.58,"c":34.59,"v":4594600},{"d":"2016-05-27","o":34.62,"h":34.78,"l":34.58,"c":34.78,"v":3820600},{"d":"2016-05-31","o":34.83,"h":34.93,"l":34.45,"c":34.73,"v":5246800},{"d":"2016-06-01","o":34.51,"h":34.75,"l":34.38,"c":34.71,"v":3584600},{"d":"2016-06-02","o":34.62,"h":34.79,"l":34.49,"c":34.79,"v":5340200},{"d":"2016-06-03","o":34.49,"h":34.67,"l":34.26,"c":34.56,"v":3917000},{"d":"2016-06-06","o":34.68,"h":34.9,"l":34.44,"c":34.67,"v":3224400},{"d":"2016-06-07","o":34.77,"h":34.87,"l":34.61,"c":34.65,"v":3398000},{"d":"2016-06-08","o":34.62,"h":34.98,"l":34.54,"c":34.95,"v":3619400},{"d":"2016-06-09","o":34.78,"h":34.89,"l":34.62,"c":34.85,"v":3085400},{"d":"2016-06-10","o":34.48,"h":34.67,"l":34.4,"c":34.47,"v":3019200},{"d":"2016-06-13","o":34.39,"h":34.53,"l":34.15,"c":34.19,"v":3708800},{"d":"2016-06-14","o":34.15,"h":34.3,"l":34.05,"c":34.15,"v":3077400},{"d":"2016-06-15","o":34.26,"h":34.37,"l":34.06,"c":34.08,"v":2997400},{"d":"2016-06-16","o":33.82,"h":34.41,"l":33.71,"c":34.4,"v":2840200},{"d":"2016-06-17","o":34.39,"h":34.54,"l":34.27,"c":34.4,"v":4496600},{"d":"2016-06-20","o":34.88,"h":35.1,"l":34.84,"c":34.89,"v":3710000},{"d":"2016-06-21","o":35.03,"h":35.31,"l":34.94,"c":35.28,"v":4021800},{"d":"2016-06-22","o":35.35,"h":35.53,"l":35.28,"c":35.42,"v":4025600},{"d":"2016-06-23","o":35.8,"h":35.99,"l":35.63,"c":35.88,"v":4539200},{"d":"2016-06-24","o":34.34,"h":35.24,"l":34.28,"c":34.63,"v":7990200},{"d":"2016-06-27","o":34.22,"h":34.29,"l":33.56,"c":33.67,"v":7116600},{"d":"2016-06-28","o":34.16,"h":34.56,"l":33.91,"c":34.42,"v":4928000},{"d":"2016-06-29","o":34.61,"h":35.06,"l":34.53,"c":35.04,"v":3987600},{"d":"2016-06-30","o":35.1,"h":36.08,"l":35,"c":36.08,"v":5148400},{"d":"2016-07-01","o":36.1,"h":36.4,"l":36.01,"c":36.25,"v":3694800},{"d":"2016-07-05","o":35.97,"h":36,"l":35.64,"c":35.75,"v":4164000},{"d":"2016-07-06","o":35.63,"h":36.11,"l":35.59,"c":36.1,"v":4582600},{"d":"2016-07-07","o":36.08,"h":36.08,"l":35.51,"c":35.71,"v":3914800},{"d":"2016-07-08","o":36.13,"h":36.38,"l":35.96,"c":36.24,"v":3451600},{"d":"2016-07-11","o":36.25,"h":36.53,"l":36.25,"c":36.33,"v":3766000},{"d":"2016-07-12","o":36.52,"h":36.76,"l":36.5,"c":36.6,"v":2976600},{"d":"2016-07-13","o":36.68,"h":36.8,"l":36.56,"c":36.64,"v":3799800},{"d":"2016-07-14","o":37,"h":37.06,"l":36.85,"c":36.85,"v":4770800},{"d":"2016-07-15","o":36.97,"h":37.07,"l":36.6,"c":36.68,"v":5128000},{"d":"2016-07-18","o":36.69,"h":36.81,"l":36.6,"c":36.6,"v":3004600},{"d":"2016-07-19","o":36.53,"h":36.76,"l":36.45,"c":36.6,"v":2849200},{"d":"2016-07-20","o":36.83,"h":36.88,"l":36.65,"c":36.72,"v":2679800},{"d":"2016-07-21","o":36.76,"h":36.81,"l":36.58,"c":36.67,"v":2023000},{"d":"2016-07-22","o":36.74,"h":36.75,"l":36.58,"c":36.74,"v":2770400},{"d":"2016-07-25","o":36.81,"h":36.81,"l":36.56,"c":36.62,"v":2049600},{"d":"2016-07-26","o":36.69,"h":36.87,"l":36.63,"c":36.85,"v":3068400},{"d":"2016-07-27","o":36.79,"h":36.97,"l":36.67,"c":36.68,"v":3068800},{"d":"2016-07-28","o":36.56,"h":36.76,"l":36.42,"c":36.66,"v":3945400},{"d":"2016-07-29","o":35.94,"h":36.94,"l":35.56,"c":36.14,"v":6794800},{"d":"2016-08-01","o":35.96,"h":36.12,"l":35.67,"c":35.79,"v":5343200},{"d":"2016-08-02","o":35.82,"h":35.9,"l":35.58,"c":35.81,"v":3501400},{"d":"2016-08-03","o":35.9,"h":36.12,"l":35.76,"c":35.99,"v":3633000},{"d":"2016-08-04","o":35.9,"h":36.03,"l":35.76,"c":35.98,"v":2952600},{"d":"2016-08-05","o":36.21,"h":36.66,"l":36.1,"c":36.53,"v":3658800},{"d":"2016-08-08","o":36.61,"h":36.67,"l":36.47,"c":36.54,"v":2539200},{"d":"2016-08-09","o":36.5,"h":36.6,"l":36.36,"c":36.56,"v":2850200},{"d":"2016-08-10","o":36.53,"h":36.59,"l":36.46,"c":36.58,"v":3553600},{"d":"2016-08-11","o":36.6,"h":36.93,"l":36.53,"c":36.53,"v":4521200},{"d":"2016-08-12","o":36.44,"h":36.58,"l":36.3,"c":36.35,"v":2486600},{"d":"2016-08-15","o":36.48,"h":36.58,"l":36.32,"c":36.34,"v":3791400},{"d":"2016-08-16","o":36.31,"h":36.33,"l":36.1,"c":36.1,"v":2840800},{"d":"2016-08-17","o":36.21,"h":36.35,"l":36.12,"c":36.33,"v":2743000},{"d":"2016-08-18","o":36.38,"h":36.38,"l":35.99,"c":36.13,"v":3338600},{"d":"2016-08-19","o":36.01,"h":36.52,"l":35.83,"c":36.44,"v":3559000},{"d":"2016-08-22","o":36.12,"h":36.34,"l":36.06,"c":36.32,"v":2223200},{"d":"2016-08-23","o":36.35,"h":36.49,"l":36.35,"c":36.39,"v":2420600},{"d":"2016-08-24","o":36.35,"h":36.43,"l":36.28,"c":36.35,"v":2663600},{"d":"2016-08-25","o":36.26,"h":36.53,"l":36.26,"c":36.49,"v":4307800},{"d":"2016-08-26","o":36.47,"h":36.79,"l":36.21,"c":36.38,"v":4100800},{"d":"2016-08-29","o":36.47,"h":36.99,"l":36.46,"c":36.85,"v":2736800},{"d":"2016-08-30","o":36.85,"h":37.19,"l":36.85,"c":37.14,"v":2761200},{"d":"2016-08-31","o":37.19,"h":37.25,"l":36.81,"c":37.09,"v":3474000},{"d":"2016-09-01","o":37.14,"h":37.18,"l":36.69,"c":36.94,"v":2831200},{"d":"2016-09-02","o":37.04,"h":37.18,"l":36.83,"c":36.99,"v":2372200},{"d":"2016-09-06","o":36.97,"h":36.97,"l":36.66,"c":36.83,"v":2494600},{"d":"2016-09-07","o":36.74,"h":36.89,"l":36.63,"c":36.76,"v":2300200},{"d":"2016-09-08","o":36.77,"h":36.78,"l":36.45,"c":36.47,"v":3216000},{"d":"2016-09-09","o":36.4,"h":36.67,"l":36.2,"c":36.2,"v":4522200},{"d":"2016-09-12","o":36.03,"h":36.83,"l":35.86,"c":36.71,"v":5435800},{"d":"2016-09-13","o":36.32,"h":36.38,"l":35.85,"c":35.92,"v":4282800},{"d":"2016-09-14","o":35.94,"h":36.13,"l":35.8,"c":35.9,"v":3446200},{"d":"2016-09-15","o":35.92,"h":36.23,"l":35.9,"c":36.17,"v":3013000},{"d":"2016-09-16","o":36.01,"h":36.01,"l":35.65,"c":35.67,"v":4827800},{"d":"2016-09-19","o":35.83,"h":36.16,"l":35.8,"c":36.01,"v":4001600},{"d":"2016-09-20","o":36.27,"h":36.46,"l":36.08,"c":36.22,"v":2870600},{"d":"2016-09-21","o":36.46,"h":36.76,"l":36.4,"c":36.75,"v":3492600},{"d":"2016-09-22","o":36.85,"h":36.97,"l":36.72,"c":36.76,"v":2954800},{"d":"2016-09-23","o":36.68,"h":36.75,"l":36.37,"c":36.37,"v":2668200},{"d":"2016-09-26","o":36.15,"h":36.19,"l":35.88,"c":36.01,"v":3075800},{"d":"2016-09-27","o":35.94,"h":36.31,"l":35.75,"c":36.21,"v":2677400},{"d":"2016-09-28","o":36.22,"h":36.33,"l":35.96,"c":36.24,"v":2117800},{"d":"2016-09-29","o":36.21,"h":36.28,"l":35.63,"c":35.78,"v":2560600},{"d":"2016-09-30","o":35.92,"h":36.14,"l":35.78,"c":35.94,"v":3092000},{"d":"2016-10-03","o":35.81,"h":35.97,"l":35.62,"c":35.78,"v":3111800},{"d":"2016-10-04","o":35.85,"h":35.92,"l":35.6,"c":35.75,"v":5331000},{"d":"2016-10-05","o":35.86,"h":36.04,"l":35.83,"c":35.95,"v":3237200},{"d":"2016-10-06","o":36.03,"h":36.1,"l":35.83,"c":36.03,"v":2395200},{"d":"2016-10-07","o":35.83,"h":36.01,"l":35.62,"c":35.69,"v":2492600},{"d":"2016-10-10","o":35.82,"h":36.01,"l":35.78,"c":35.84,"v":2072200},{"d":"2016-10-11","o":35.79,"h":35.82,"l":35.37,"c":35.49,"v":2701200},{"d":"2016-10-12","o":35.51,"h":35.87,"l":35.51,"c":35.81,"v":3223800},{"d":"2016-10-13","o":35.5,"h":35.63,"l":35.08,"c":35.31,"v":3181400},{"d":"2016-10-14","o":35.57,"h":35.88,"l":35.46,"c":35.48,"v":2429400},{"d":"2016-10-17","o":35.49,"h":35.5,"l":35.28,"c":35.31,"v":2593600},{"d":"2016-10-18","o":35.56,"h":35.61,"l":35.06,"c":35.15,"v":3821200},{"d":"2016-10-19","o":35.26,"h":35.5,"l":35.21,"c":35.27,"v":4306200},{"d":"2016-10-20","o":35.16,"h":35.27,"l":34.83,"c":34.88,"v":3443200},{"d":"2016-10-21","o":34.58,"h":34.78,"l":34.33,"c":34.69,"v":3532800},{"d":"2016-10-24","o":34.87,"h":35.07,"l":34.81,"c":35.01,"v":2755400},{"d":"2016-10-25","o":35,"h":35,"l":34.66,"c":34.82,"v":2626200},{"d":"2016-10-26","o":34.62,"h":35.01,"l":34.62,"c":34.9,"v":2413800},{"d":"2016-10-27","o":35.08,"h":35.19,"l":34.78,"c":35.1,"v":4541000},{"d":"2016-10-28","o":35.24,"h":35.49,"l":34.11,"c":34.26,"v":5452800},{"d":"2016-10-31","o":34.43,"h":34.59,"l":34.36,"c":34.44,"v":4274000},{"d":"2016-11-01","o":34.59,"h":34.6,"l":33.96,"c":34.19,"v":3595600},{"d":"2016-11-02","o":34.19,"h":34.4,"l":34.08,"c":34.19,"v":2294600},{"d":"2016-11-03","o":34.36,"h":34.61,"l":34.29,"c":34.42,"v":3370400},{"d":"2016-11-04","o":34.5,"h":34.53,"l":34.19,"c":34.28,"v":3952800},{"d":"2016-11-07","o":34.74,"h":34.86,"l":34.68,"c":34.79,"v":3338800},{"d":"2016-11-08","o":34.79,"h":35.22,"l":34.67,"c":35.04,"v":3097400},{"d":"2016-11-09","o":35.22,"h":36.03,"l":34.92,"c":35.8,"v":5037000},{"d":"2016-11-10","o":36.11,"h":36.97,"l":35.86,"c":36.62,"v":5817800},{"d":"2016-11-11","o":36.42,"h":36.65,"l":36.14,"c":36.31,"v":3691800},{"d":"2016-11-14","o":36.36,"h":36.78,"l":36.09,"c":36.14,"v":5028200},{"d":"2016-11-15","o":36.03,"h":36.25,"l":35.79,"c":36.25,"v":4026000},{"d":"2016-11-16","o":36.04,"h":36.17,"l":35.88,"c":35.92,"v":3617800},{"d":"2016-11-17","o":35.88,"h":36.31,"l":35.83,"c":36.19,"v":3173600},{"d":"2016-11-18","o":36.18,"h":36.38,"l":36.08,"c":36.25,"v":4987800},{"d":"2016-11-21","o":36.26,"h":36.42,"l":35.78,"c":35.83,"v":4193800},{"d":"2016-11-22","o":35.89,"h":35.9,"l":35.47,"c":35.59,"v":4370600},{"d":"2016-11-23","o":35.72,"h":35.94,"l":35.56,"c":35.81,"v":3158800},{"d":"2016-11-25","o":35.81,"h":35.96,"l":35.67,"c":35.87,"v":1188800},{"d":"2016-11-28","o":35.65,"h":35.81,"l":35.42,"c":35.49,"v":2885200},{"d":"2016-11-29","o":35.56,"h":35.81,"l":35.53,"c":35.64,"v":2286200},{"d":"2016-11-30","o":35.88,"h":35.97,"l":35.62,"c":35.69,"v":4299200},{"d":"2016-12-01","o":35.76,"h":35.8,"l":35.06,"c":35.24,"v":5945600},{"d":"2016-12-02","o":35,"h":35.13,"l":34.08,"c":34.15,"v":9390600},{"d":"2016-12-05","o":34.32,"h":34.49,"l":34.09,"c":34.35,"v":6072600},{"d":"2016-12-06","o":34.38,"h":34.42,"l":34.08,"c":34.29,"v":6587800},{"d":"2016-12-07","o":34.27,"h":34.79,"l":34.21,"c":34.73,"v":4724600},{"d":"2016-12-08","o":34.88,"h":35.08,"l":34.71,"c":34.81,"v":4618600},{"d":"2016-12-09","o":34.39,"h":34.6,"l":33.75,"c":34.53,"v":8920600},{"d":"2016-12-12","o":34.47,"h":34.62,"l":34.26,"c":34.48,"v":6688400},{"d":"2016-12-13","o":34.67,"h":35.07,"l":34.66,"c":34.99,"v":5739200},{"d":"2016-12-14","o":34.85,"h":35.4,"l":34.71,"c":34.86,"v":6377400},{"d":"2016-12-15","o":34.88,"h":35.17,"l":34.6,"c":34.63,"v":6695800},{"d":"2016-12-16","o":34.69,"h":34.81,"l":34.51,"c":34.71,"v":5982400},{"d":"2016-12-19","o":34.6,"h":34.9,"l":34.4,"c":34.9,"v":3606800},{"d":"2016-12-20","o":34.92,"h":35.15,"l":34.78,"c":34.93,"v":3486000},{"d":"2016-12-21","o":34.93,"h":35.34,"l":34.93,"c":35.15,"v":2568600},{"d":"2016-12-22","o":35.08,"h":35.23,"l":34.85,"c":35.19,"v":2709400},{"d":"2016-12-23","o":35.19,"h":35.21,"l":34.97,"c":35.08,"v":2147000},{"d":"2016-12-27","o":35.08,"h":35.35,"l":35.01,"c":35.2,"v":1766600},{"d":"2016-12-28","o":35.11,"h":35.15,"l":34.85,"c":34.9,"v":3138600},{"d":"2016-12-29","o":34.93,"h":35.06,"l":34.9,"c":34.92,"v":2776600},{"d":"2016-12-30","o":35.01,"h":35.07,"l":34.72,"c":34.8,"v":2387800},{"d":"2017-01-03","o":35.04,"h":35.17,"l":34.66,"c":34.88,"v":4649400},{"d":"2017-01-04","o":35,"h":35.38,"l":34.9,"c":35.21,"v":3893400},{"d":"2017-01-05","o":35.15,"h":35.31,"l":34.81,"c":34.97,"v":4480400},{"d":"2017-01-06","o":35.1,"h":35.32,"l":34.89,"c":35.1,"v":4468000},{"d":"2017-01-09","o":34.94,"h":35.08,"l":34.69,"c":34.76,"v":3623600},{"d":"2017-01-10","o":34.76,"h":35.05,"l":34.57,"c":34.72,"v":5388400},{"d":"2017-01-11","o":34.76,"h":34.96,"l":34.63,"c":34.93,"v":4322400},{"d":"2017-01-12","o":34.72,"h":35.05,"l":34.53,"c":34.78,"v":5566200},{"d":"2017-01-13","o":34.88,"h":35.1,"l":34.43,"c":34.82,"v":4018600},{"d":"2017-01-17","o":34.56,"h":35.06,"l":34.54,"c":34.94,"v":6434600},{"d":"2017-01-18","o":35.03,"h":35.12,"l":34.69,"c":34.99,"v":4774000},{"d":"2017-01-19","o":35.03,"h":35.12,"l":34.42,"c":34.73,"v":4587200},{"d":"2017-01-20","o":34.96,"h":35.1,"l":34.81,"c":35.04,"v":4812600},{"d":"2017-01-23","o":35,"h":35.02,"l":34.57,"c":34.67,"v":3542800},{"d":"2017-01-24","o":34.83,"h":34.98,"l":34.67,"c":34.91,"v":5017600},{"d":"2017-01-25","o":35.06,"h":35.29,"l":34.98,"c":35.23,"v":7166000},{"d":"2017-01-26","o":35.28,"h":35.38,"l":35.19,"c":35.28,"v":5971800},{"d":"2017-01-27","o":35.21,"h":35.28,"l":35,"c":35.13,"v":2401600},{"d":"2017-01-30","o":35.12,"h":35.26,"l":34.93,"c":35.17,"v":4785200},{"d":"2017-01-31","o":35.15,"h":35.38,"l":34.81,"c":34.99,"v":7581400},{"d":"2017-02-01","o":34.5,"h":34.97,"l":33.3,"c":33.57,"v":9219000},{"d":"2017-02-02","o":33.38,"h":34.06,"l":33.25,"c":33.92,"v":5373600},{"d":"2017-02-03","o":34.45,"h":34.46,"l":34.1,"c":34.31,"v":4278400},{"d":"2017-02-06","o":34.2,"h":34.53,"l":34.08,"c":34.47,"v":3652400},{"d":"2017-02-07","o":34.61,"h":34.64,"l":34.31,"c":34.49,"v":3710600},{"d":"2017-02-08","o":34.47,"h":34.88,"l":34.4,"c":34.82,"v":4222000},{"d":"2017-02-09","o":34.95,"h":35.03,"l":34.76,"c":34.95,"v":4838000},{"d":"2017-02-10","o":35,"h":35.05,"l":34.96,"c":34.99,"v":4264000},{"d":"2017-02-13","o":34.9,"h":35.62,"l":34.9,"c":35.49,"v":6010800},{"d":"2017-02-14","o":35.43,"h":35.61,"l":35.35,"c":35.52,"v":4334200},{"d":"2017-02-15","o":35.44,"h":35.61,"l":35.35,"c":35.5,"v":4529200},{"d":"2017-02-16","o":35.35,"h":35.67,"l":35.32,"c":35.6,"v":4797600},{"d":"2017-02-17","o":35.47,"h":35.56,"l":35.17,"c":35.55,"v":4163800},{"d":"2017-02-21","o":35.56,"h":35.87,"l":35.56,"c":35.71,"v":3643800},{"d":"2017-02-22","o":35.53,"h":35.74,"l":35.49,"c":35.58,"v":3516200},{"d":"2017-02-23","o":35.6,"h":35.86,"l":35.6,"c":35.86,"v":2797200},{"d":"2017-02-24","o":35.62,"h":35.87,"l":35.56,"c":35.85,"v":3142800},{"d":"2017-02-27","o":35.99,"h":36.24,"l":35.88,"c":36.17,"v":3663000},{"d":"2017-02-28","o":36.08,"h":36.29,"l":36.03,"c":36.17,"v":6384400},{"d":"2017-03-01","o":36.5,"h":36.67,"l":36.4,"c":36.49,"v":5367200},{"d":"2017-03-02","o":36.44,"h":36.47,"l":36.08,"c":36.1,"v":3806200},{"d":"2017-03-03","o":36.13,"h":36.27,"l":36.07,"c":36.13,"v":2685400},{"d":"2017-03-06","o":35.93,"h":36.22,"l":35.91,"c":36.1,"v":2443200},{"d":"2017-03-07","o":36.08,"h":36.12,"l":35.91,"c":35.97,"v":2692000},{"d":"2017-03-08","o":36.2,"h":36.29,"l":35.94,"c":35.94,"v":3447200},{"d":"2017-03-09","o":36.17,"h":36.24,"l":35.95,"c":36.04,"v":3340600},{"d":"2017-03-10","o":36.19,"h":36.36,"l":35.83,"c":36.01,"v":3030800},{"d":"2017-03-13","o":36.04,"h":36.13,"l":35.9,"c":36.03,"v":3217800},{"d":"2017-03-14","o":35.96,"h":36,"l":35.78,"c":35.92,"v":3209800},{"d":"2017-03-15","o":35.92,"h":36.2,"l":35.79,"c":36.17,"v":3896200},{"d":"2017-03-16","o":36.15,"h":36.42,"l":36.12,"c":36.2,"v":4006400},{"d":"2017-03-17","o":36.26,"h":36.47,"l":35.97,"c":36.26,"v":6158200},{"d":"2017-03-20","o":36.17,"h":36.27,"l":36.01,"c":36.12,"v":2299400},{"d":"2017-03-21","o":36.22,"h":36.3,"l":35.65,"c":35.71,"v":4650400},{"d":"2017-03-22","o":35.6,"h":35.89,"l":35.32,"c":35.82,"v":3248200},{"d":"2017-03-23","o":35.79,"h":36.28,"l":35.7,"c":36,"v":3103200},{"d":"2017-03-24","o":36.02,"h":36.26,"l":35.89,"c":35.99,"v":3418000},{"d":"2017-03-27","o":35.6,"h":36,"l":35.53,"c":35.92,"v":5465200},{"d":"2017-03-28","o":35.85,"h":36.33,"l":35.84,"c":36.15,"v":4729400},{"d":"2017-03-29","o":35.99,"h":36.06,"l":35.65,"c":35.79,"v":3445800},{"d":"2017-03-30","o":35.72,"h":36.26,"l":35.72,"c":36.16,"v":4730000},{"d":"2017-03-31","o":36.08,"h":36.31,"l":36.07,"c":36.21,"v":4269800},{"d":"2017-04-03","o":36.38,"h":36.47,"l":36.04,"c":36.33,"v":4812200},{"d":"2017-04-04","o":36.28,"h":36.37,"l":36.2,"c":36.31,"v":3038800},{"d":"2017-04-05","o":36.39,"h":36.57,"l":36.08,"c":36.1,"v":6065200},{"d":"2017-04-06","o":36.31,"h":36.65,"l":36.11,"c":36.47,"v":6797600},{"d":"2017-04-07","o":36.33,"h":36.59,"l":36.33,"c":36.45,"v":5847000},{"d":"2017-04-10","o":36.49,"h":36.94,"l":36.46,"c":36.78,"v":7509000},{"d":"2017-04-11","o":36.65,"h":36.88,"l":36.56,"c":36.88,"v":3798000},{"d":"2017-04-12","o":36.58,"h":36.83,"l":36.51,"c":36.67,"v":4409400},{"d":"2017-04-13","o":36.58,"h":36.81,"l":36.49,"c":36.5,"v":3011800},{"d":"2017-04-17","o":36.58,"h":36.76,"l":36.56,"c":36.76,"v":3990600},{"d":"2017-04-18","o":36.81,"h":37.09,"l":36.76,"c":36.94,"v":5379800},{"d":"2017-04-19","o":37.09,"h":37.18,"l":36.71,"c":36.78,"v":3537400},{"d":"2017-04-20","o":36.92,"h":37.24,"l":36.72,"c":37.08,"v":3082200},{"d":"2017-04-21","o":37.07,"h":37.35,"l":36.98,"c":36.99,"v":3537600},{"d":"2017-04-24","o":37.49,"h":37.54,"l":37.21,"c":37.33,"v":3761000},{"d":"2017-04-25","o":37.51,"h":37.61,"l":37.42,"c":37.51,"v":3652200},{"d":"2017-04-26","o":37.43,"h":37.67,"l":37.28,"c":37.4,"v":4431400},{"d":"2017-04-27","o":37.51,"h":37.62,"l":37.37,"c":37.53,"v":3557800},{"d":"2017-04-28","o":37.62,"h":38.44,"l":37.38,"c":37.44,"v":4598000},{"d":"2017-05-01","o":37.53,"h":37.6,"l":37.22,"c":37.22,"v":3803800},{"d":"2017-05-02","o":37.21,"h":37.53,"l":37.21,"c":37.51,"v":2811200},{"d":"2017-05-03","o":37.46,"h":37.52,"l":37.26,"c":37.38,"v":2655800},{"d":"2017-05-04","o":37.53,"h":37.67,"l":37.04,"c":37.19,"v":4312800},{"d":"2017-05-05","o":37.26,"h":37.28,"l":37.02,"c":37.17,"v":2378400},{"d":"2017-05-08","o":37.22,"h":37.24,"l":37,"c":37.17,"v":2926600},{"d":"2017-05-09","o":37.17,"h":37.27,"l":36.87,"c":36.93,"v":2830000},{"d":"2017-05-10","o":36.87,"h":37.23,"l":36.85,"c":37.22,"v":3771200},{"d":"2017-05-11","o":37.06,"h":37.12,"l":36.83,"c":36.98,"v":2647800},{"d":"2017-05-12","o":36.83,"h":36.97,"l":36.67,"c":36.72,"v":2323400},{"d":"2017-05-15","o":36.81,"h":36.95,"l":36.76,"c":36.87,"v":2348600},{"d":"2017-05-16","o":36.89,"h":36.94,"l":36.78,"c":36.87,"v":2297200},{"d":"2017-05-17","o":36.87,"h":36.97,"l":36.4,"c":36.81,"v":5104200},{"d":"2017-05-18","o":36.81,"h":37.08,"l":36.71,"c":36.86,"v":3443000},{"d":"2017-05-19","o":36.9,"h":37,"l":36.77,"c":36.94,"v":4560800},{"d":"2017-05-22","o":36.92,"h":37.16,"l":36.88,"c":36.95,"v":3278600},{"d":"2017-05-23","o":36.97,"h":37.14,"l":36.94,"c":37.06,"v":2473000},{"d":"2017-05-24","o":37.08,"h":37.14,"l":36.83,"c":36.92,"v":2764200},{"d":"2017-05-25","o":36.94,"h":37.4,"l":36.9,"c":37.35,"v":2618200},{"d":"2017-05-26","o":37.3,"h":37.44,"l":37.22,"c":37.42,"v":1912000},{"d":"2017-05-30","o":37.35,"h":37.67,"l":37.29,"c":37.57,"v":3069600},{"d":"2017-05-31","o":37.57,"h":37.7,"l":37.43,"c":37.69,"v":5348600},{"d":"2017-06-01","o":37.82,"h":37.98,"l":37.62,"c":37.97,"v":2923800},{"d":"2017-06-02","o":37.9,"h":38.12,"l":37.81,"c":37.97,"v":2829800},{"d":"2017-06-05","o":37.95,"h":38.13,"l":37.83,"c":37.88,"v":2045600},{"d":"2017-06-06","o":37.73,"h":37.81,"l":37.35,"c":37.4,"v":2342800},{"d":"2017-06-07","o":37.46,"h":37.6,"l":37.28,"c":37.47,"v":2513800},{"d":"2017-06-08","o":37.47,"h":37.79,"l":37.47,"c":37.6,"v":4054200},{"d":"2017-06-09","o":37.69,"h":39.08,"l":37.65,"c":39,"v":7028600},{"d":"2017-06-12","o":38.96,"h":39.05,"l":38.67,"c":38.81,"v":4277600},{"d":"2017-06-13","o":38.83,"h":39.02,"l":38.78,"c":38.95,"v":2704000},{"d":"2017-06-14","o":38.68,"h":39.13,"l":38.67,"c":39.05,"v":3789000},{"d":"2017-06-15","o":38.85,"h":38.97,"l":38.77,"c":38.9,"v":3356000},{"d":"2017-06-16","o":38.97,"h":39.19,"l":38.83,"c":39.19,"v":5550800},{"d":"2017-06-19","o":39.31,"h":39.93,"l":39.26,"c":39.63,"v":5491600},{"d":"2017-06-20","o":39.53,"h":39.7,"l":39.34,"c":39.35,"v":2343800},{"d":"2017-06-21","o":39.38,"h":39.45,"l":38.96,"c":38.99,"v":3187600},{"d":"2017-06-22","o":38.99,"h":38.99,"l":38.63,"c":38.66,"v":2813400},{"d":"2017-06-23","o":38.76,"h":39.02,"l":38.66,"c":38.8,"v":4426600},{"d":"2017-06-26","o":38.94,"h":39.03,"l":38.64,"c":38.76,"v":2683200},{"d":"2017-06-27","o":38.88,"h":39.06,"l":38.76,"c":38.88,"v":2693400},{"d":"2017-06-28","o":39.15,"h":39.43,"l":39.04,"c":39.15,"v":2828400},{"d":"2017-06-29","o":39.42,"h":39.52,"l":38.6,"c":38.8,"v":3345800},{"d":"2017-06-30","o":38.96,"h":39.12,"l":38.72,"c":38.84,"v":3041800},{"d":"2017-07-03","o":39.06,"h":39.67,"l":38.94,"c":39.21,"v":1875600},{"d":"2017-07-05","o":39.21,"h":39.36,"l":39.06,"c":39.15,"v":2282800},{"d":"2017-07-06","o":39.17,"h":39.19,"l":38.74,"c":38.76,"v":3788000},{"d":"2017-07-07","o":38.87,"h":39.17,"l":38.81,"c":38.99,"v":2864200},{"d":"2017-07-10","o":38.91,"h":39.04,"l":38.78,"c":38.83,"v":2528000},{"d":"2017-07-11","o":38.9,"h":38.95,"l":38.63,"c":38.82,"v":1992000},{"d":"2017-07-12","o":38.78,"h":38.97,"l":38.72,"c":38.83,"v":1989000},{"d":"2017-07-13","o":38.83,"h":39.01,"l":38.77,"c":38.95,"v":1631600},{"d":"2017-07-14","o":38.81,"h":39.12,"l":38.6,"c":38.94,"v":2327000},{"d":"2017-07-17","o":38.9,"h":39.07,"l":38.72,"c":38.88,"v":2332000},{"d":"2017-07-18","o":38.69,"h":38.99,"l":38.6,"c":38.94,"v":1580000},{"d":"2017-07-19","o":38.99,"h":39.06,"l":38.83,"c":38.94,"v":1900800},{"d":"2017-07-20","o":38.87,"h":39.16,"l":38.76,"c":38.84,"v":2587200},{"d":"2017-07-21","o":38.77,"h":38.9,"l":38.66,"c":38.78,"v":2654400},{"d":"2017-07-24","o":38.79,"h":38.87,"l":38.76,"c":38.81,"v":2119400},{"d":"2017-07-25","o":39.09,"h":39.19,"l":38.92,"c":39.03,"v":2209800},{"d":"2017-07-26","o":38.99,"h":39.1,"l":38.56,"c":38.67,"v":3396200},{"d":"2017-07-27","o":38.67,"h":38.69,"l":38.31,"c":38.56,"v":5014400},{"d":"2017-07-28","o":38.74,"h":39.92,"l":38.74,"c":39.69,"v":5300000},{"d":"2017-07-31","o":39.79,"h":39.96,"l":39.62,"c":39.88,"v":5907800},{"d":"2017-08-01","o":40.04,"h":40.47,"l":39.81,"c":40.44,"v":3710000},{"d":"2017-08-02","o":40.33,"h":40.62,"l":40.26,"c":40.58,"v":2521400},{"d":"2017-08-03","o":40.54,"h":40.72,"l":40.4,"c":40.49,"v":2531200},{"d":"2017-08-04","o":40.65,"h":40.67,"l":40.37,"c":40.58,"v":2283800},{"d":"2017-08-07","o":40.57,"h":40.78,"l":40.46,"c":40.55,"v":2554200},{"d":"2017-08-08","o":40.54,"h":40.79,"l":40.51,"c":40.62,"v":2385000},{"d":"2017-08-09","o":40.56,"h":40.9,"l":40.37,"c":40.88,"v":3084600},{"d":"2017-08-10","o":40.62,"h":40.78,"l":40.4,"c":40.41,"v":3332800},{"d":"2017-08-11","o":40.33,"h":40.62,"l":40.33,"c":40.38,"v":2744400},{"d":"2017-08-14","o":40.49,"h":40.76,"l":40.41,"c":40.62,"v":2360800},{"d":"2017-08-15","o":40.76,"h":40.94,"l":40.55,"c":40.63,"v":2276800},{"d":"2017-08-16","o":40.75,"h":40.85,"l":40.38,"c":40.41,"v":2546400},{"d":"2017-08-17","o":40.38,"h":40.5,"l":39.9,"c":39.92,"v":2993000},{"d":"2017-08-18","o":39.85,"h":40.13,"l":39.71,"c":39.92,"v":2794600},{"d":"2017-08-21","o":39.76,"h":40.06,"l":39.58,"c":39.85,"v":3461000},{"d":"2017-08-22","o":39.95,"h":40.12,"l":39.88,"c":40.08,"v":2299000},{"d":"2017-08-23","o":39.81,"h":40.14,"l":39.81,"c":40.03,"v":1799600},{"d":"2017-08-24","o":40.16,"h":40.31,"l":39.99,"c":40.19,"v":2787400},{"d":"2017-08-25","o":40.3,"h":40.55,"l":40.28,"c":40.46,"v":2742000},{"d":"2017-08-28","o":40.43,"h":40.57,"l":40.31,"c":40.4,"v":4063800},{"d":"2017-08-29","o":40.17,"h":40.88,"l":40,"c":40.85,"v":4450400},{"d":"2017-08-30","o":40.85,"h":41.19,"l":40.6,"c":41.03,"v":4131200},{"d":"2017-08-31","o":41.11,"h":41.35,"l":41.03,"c":41.28,"v":7708800},{"d":"2017-09-01","o":41.28,"h":41.69,"l":41.23,"c":41.45,"v":3141200},{"d":"2017-09-05","o":41.35,"h":41.56,"l":40.68,"c":40.76,"v":4619200},{"d":"2017-09-06","o":40.85,"h":41.1,"l":40.79,"c":40.84,"v":3171800},{"d":"2017-09-07","o":40.97,"h":40.97,"l":40.04,"c":40.28,"v":3458200},{"d":"2017-09-08","o":39.95,"h":40.7,"l":39.88,"c":40.59,"v":3525000},{"d":"2017-09-11","o":41.1,"h":41.27,"l":40.88,"c":41.24,"v":2878400},{"d":"2017-09-12","o":41.31,"h":41.4,"l":40.99,"c":41.12,"v":2527600},{"d":"2017-09-13","o":41.03,"h":41.1,"l":40.95,"c":41.02,"v":2064800},{"d":"2017-09-14","o":41.01,"h":41.06,"l":40.69,"c":41.06,"v":2747000},{"d":"2017-09-15","o":40.97,"h":41.44,"l":40.9,"c":41.4,"v":4877200},{"d":"2017-09-18","o":41.44,"h":41.63,"l":41.35,"c":41.58,"v":2653800},{"d":"2017-09-19","o":41.56,"h":41.9,"l":41.54,"c":41.82,"v":2691400},{"d":"2017-09-20","o":41.9,"h":42.12,"l":41.81,"c":41.96,"v":3048200},{"d":"2017-09-21","o":41.97,"h":41.97,"l":41.66,"c":41.81,"v":3385200},{"d":"2017-09-22","o":41.76,"h":42.03,"l":41.71,"c":41.97,"v":2281400},{"d":"2017-09-25","o":41.92,"h":42.26,"l":41.74,"c":42.13,"v":2758200},{"d":"2017-09-26","o":41.57,"h":41.92,"l":41.53,"c":41.77,"v":2929000},{"d":"2017-09-27","o":41.89,"h":41.99,"l":41.53,"c":41.89,"v":4127400},{"d":"2017-09-28","o":41.87,"h":41.88,"l":40.76,"c":41.15,"v":6290000},{"d":"2017-09-29","o":41.14,"h":41.14,"l":40.55,"c":40.69,"v":3329800},{"d":"2017-10-02","o":40.76,"h":41.06,"l":40.71,"c":40.99,"v":6282200},{"d":"2017-10-03","o":40.98,"h":41.15,"l":40.83,"c":41.12,"v":2239000},{"d":"2017-10-04","o":41.08,"h":41.24,"l":41.03,"c":41.06,"v":2591000},{"d":"2017-10-05","o":41.03,"h":41.51,"l":41.03,"c":41.24,"v":2365800},{"d":"2017-10-06","o":41.35,"h":41.48,"l":41.01,"c":41.13,"v":1753800},{"d":"2017-10-09","o":41.12,"h":41.35,"l":41.03,"c":41.29,"v":1931400},{"d":"2017-10-10","o":41.36,"h":41.81,"l":41.33,"c":41.81,"v":3557200},{"d":"2017-10-11","o":41.75,"h":41.98,"l":41.54,"c":41.94,"v":3081200},{"d":"2017-10-12","o":41.9,"h":42.06,"l":41.69,"c":41.97,"v":2195000},{"d":"2017-10-13","o":42.01,"h":42.34,"l":41.98,"c":42.01,"v":2480200},{"d":"2017-10-16","o":42.03,"h":42.26,"l":41.86,"c":42.09,"v":2296800},{"d":"2017-10-17","o":42.08,"h":42.17,"l":41.72,"c":41.88,"v":1813600},{"d":"2017-10-18","o":41.9,"h":42.01,"l":41.6,"c":41.88,"v":2046800},{"d":"2017-10-19","o":41.8,"h":42.24,"l":41.8,"c":42.22,"v":1918400},{"d":"2017-10-20","o":42.57,"h":42.62,"l":41.84,"c":41.92,"v":3119800},{"d":"2017-10-23","o":41.99,"h":42.18,"l":41.84,"c":42.16,"v":2982000},{"d":"2017-10-24","o":42.38,"h":42.38,"l":42.01,"c":42.28,"v":2814200},{"d":"2017-10-25","o":42.19,"h":42.27,"l":41.76,"c":42.03,"v":4657200},{"d":"2017-10-26","o":42.49,"h":42.85,"l":41.6,"c":41.81,"v":4407400},{"d":"2017-10-27","o":41.83,"h":42.02,"l":41.67,"c":41.97,"v":3347400},{"d":"2017-10-30","o":41.85,"h":42.1,"l":41.81,"c":41.92,"v":2113000},{"d":"2017-10-31","o":41.91,"h":42.05,"l":41.83,"c":41.94,"v":2942000},{"d":"2017-11-01","o":42.07,"h":42.33,"l":41.99,"c":42.15,"v":2830200},{"d":"2017-11-02","o":42.21,"h":42.35,"l":41.96,"c":42.21,"v":5814400},{"d":"2017-11-03","o":42.1,"h":42.16,"l":41.85,"c":41.99,"v":2417400},{"d":"2017-11-06","o":41.94,"h":42.44,"l":41.92,"c":42.28,"v":3066600},{"d":"2017-11-07","o":42.38,"h":42.51,"l":41.69,"c":41.9,"v":3040800},{"d":"2017-11-08","o":41.86,"h":42.11,"l":41.77,"c":41.99,"v":2221800},{"d":"2017-11-09","o":41.9,"h":42.19,"l":41.78,"c":42.04,"v":1862000},{"d":"2017-11-10","o":41.97,"h":42.01,"l":41.5,"c":41.72,"v":2363400},{"d":"2017-11-13","o":41.63,"h":42.26,"l":41.55,"c":42.2,"v":2697800},{"d":"2017-11-14","o":41.76,"h":42.26,"l":41.63,"c":42.13,"v":2387000},{"d":"2017-11-15","o":41.97,"h":42.31,"l":41.85,"c":42.22,"v":3033400},{"d":"2017-11-16","o":42.36,"h":42.48,"l":42.08,"c":42.15,"v":2670000},{"d":"2017-11-17","o":41.99,"h":42.08,"l":41.63,"c":41.92,"v":3557200},{"d":"2017-11-20","o":42.05,"h":42.47,"l":42.03,"c":42.34,"v":2789600},{"d":"2017-11-21","o":42.51,"h":42.83,"l":42.5,"c":42.54,"v":2541800},{"d":"2017-11-22","o":42.54,"h":42.67,"l":42.42,"c":42.53,"v":2460400},{"d":"2017-11-24","o":42.62,"h":42.74,"l":42.34,"c":42.5,"v":1243800},{"d":"2017-11-27","o":42.54,"h":42.97,"l":42.49,"c":42.72,"v":3535400},{"d":"2017-11-28","o":42.75,"h":43.2,"l":42.68,"c":43.13,"v":3410200},{"d":"2017-11-29","o":43.19,"h":43.78,"l":43.12,"c":43.6,"v":3096200},{"d":"2017-11-30","o":43.8,"h":44.05,"l":43.47,"c":43.82,"v":7070600},{"d":"2017-12-01","o":43.96,"h":44.04,"l":42.62,"c":43.8,"v":3563400},{"d":"2017-12-04","o":44.22,"h":44.37,"l":43.72,"c":44.07,"v":3898200},{"d":"2017-12-05","o":44.19,"h":44.28,"l":43.78,"c":43.92,"v":3238800},{"d":"2017-12-06","o":43.99,"h":44.21,"l":43.73,"c":43.81,"v":3055000},{"d":"2017-12-07","o":43.65,"h":44.1,"l":43.58,"c":43.97,"v":2159000},{"d":"2017-12-08","o":44.03,"h":44.08,"l":43.75,"c":44.08,"v":2852800},{"d":"2017-12-11","o":44.14,"h":44.32,"l":43.94,"c":44.24,"v":2338600},{"d":"2017-12-12","o":44.19,"h":44.58,"l":44.17,"c":44.38,"v":2391000},{"d":"2017-12-13","o":44.33,"h":44.51,"l":44.21,"c":44.24,"v":2772800},{"d":"2017-12-14","o":44.27,"h":44.55,"l":44.12,"c":44.21,"v":3064400},{"d":"2017-12-15","o":44.44,"h":44.83,"l":44.19,"c":44.63,"v":6039000},{"d":"2017-12-18","o":44.87,"h":44.9,"l":44.03,"c":44.15,"v":3198200},{"d":"2017-12-19","o":44.17,"h":44.28,"l":43.94,"c":43.99,"v":4008400},{"d":"2017-12-20","o":44.12,"h":44.14,"l":43.65,"c":43.68,"v":4538200},{"d":"2017-12-21","o":43.76,"h":43.96,"l":43.46,"c":43.56,"v":5847400},{"d":"2017-12-22","o":43.6,"h":43.75,"l":43.4,"c":43.6,"v":3048000},{"d":"2017-12-26","o":43.66,"h":43.94,"l":43.61,"c":43.82,"v":1741000},{"d":"2017-12-27","o":43.76,"h":44.06,"l":43.7,"c":43.85,"v":2760200},{"d":"2017-12-28","o":44,"h":44.15,"l":43.79,"c":44.12,"v":1653400},{"d":"2017-12-29","o":44.15,"h":44.26,"l":43.89,"c":43.89,"v":1995200},{"d":"2018-01-02","o":44.18,"h":44.33,"l":43.83,"c":43.99,"v":4227200},{"d":"2018-01-03","o":43.87,"h":44.16,"l":43.79,"c":44.12,"v":3575600},{"d":"2018-01-04","o":44.28,"h":44.92,"l":44.23,"c":44.57,"v":3323200},{"d":"2018-01-05","o":44.69,"h":44.88,"l":44.48,"c":44.87,"v":2737800},{"d":"2018-01-08","o":44.94,"h":45.05,"l":44.85,"c":44.98,"v":2866400},{"d":"2018-01-09","o":45.1,"h":45.65,"l":44.97,"c":45,"v":3404800},{"d":"2018-01-10","o":44.96,"h":45.56,"l":44.86,"c":45.37,"v":3336600},{"d":"2018-01-11","o":45.6,"h":45.87,"l":45.44,"c":45.85,"v":2754400},{"d":"2018-01-12","o":45.5,"h":45.5,"l":41.85,"c":42.47,"v":27589200},{"d":"2018-01-16","o":42.49,"h":43.54,"l":42.46,"c":43.19,"v":10066200},{"d":"2018-01-17","o":43.51,"h":44.13,"l":43.26,"c":43.91,"v":6480000},{"d":"2018-01-18","o":43.9,"h":44.17,"l":43.07,"c":43.22,"v":6981600},{"d":"2018-01-19","o":43.21,"h":43.71,"l":43.15,"c":43.41,"v":3745200},{"d":"2018-01-22","o":44,"h":44.1,"l":43.66,"c":43.85,"v":4787800},{"d":"2018-01-23","o":43.67,"h":44.15,"l":43.63,"c":44.04,"v":5023000},{"d":"2018-01-24","o":44.24,"h":44.51,"l":44.02,"c":44.22,"v":5099600},{"d":"2018-01-25","o":44.41,"h":44.79,"l":44.19,"c":44.71,"v":4557400},{"d":"2018-01-26","o":44.71,"h":45.52,"l":44.71,"c":45.49,"v":4072200},{"d":"2018-01-29","o":45.39,"h":45.51,"l":44.72,"c":44.78,"v":4216000},{"d":"2018-01-30","o":44.55,"h":44.6,"l":44.22,"c":44.28,"v":4528000},{"d":"2018-01-31","o":44.33,"h":44.44,"l":43.89,"c":44.1,"v":5071800},{"d":"2018-02-01","o":44.29,"h":45.35,"l":44.19,"c":44.85,"v":7420600},{"d":"2018-02-02","o":44.79,"h":45.28,"l":44.41,"c":44.47,"v":4697000},{"d":"2018-02-05","o":44.33,"h":44.56,"l":43.03,"c":43.1,"v":4887200},{"d":"2018-02-06","o":42.37,"h":42.99,"l":41.69,"c":42.81,"v":7481800},{"d":"2018-02-07","o":42.72,"h":43.56,"l":42.63,"c":42.8,"v":4643600},{"d":"2018-02-08","o":42.92,"h":43.06,"l":41.62,"c":41.62,"v":5560200},{"d":"2018-02-09","o":42.15,"h":42.62,"l":41.41,"c":42.38,"v":5242600},{"d":"2018-02-12","o":42.56,"h":42.91,"l":42.12,"c":42.56,"v":3779200},{"d":"2018-02-13","o":42.46,"h":43.2,"l":42.42,"c":43.03,"v":3533800},{"d":"2018-02-14","o":43.26,"h":43.94,"l":43.22,"c":43.83,"v":4493400},{"d":"2018-02-15","o":44.08,"h":44.31,"l":43.74,"c":44.21,"v":3425400},{"d":"2018-02-16","o":44.04,"h":45.02,"l":44.04,"c":44.83,"v":4285000},{"d":"2018-02-20","o":44.38,"h":44.97,"l":44.31,"c":44.46,"v":4555000},{"d":"2018-02-21","o":44.4,"h":45.35,"l":44.33,"c":44.44,"v":4553400},{"d":"2018-02-22","o":44.6,"h":44.78,"l":44.17,"c":44.26,"v":4205000},{"d":"2018-02-23","o":44.4,"h":44.84,"l":44.4,"c":44.78,"v":3153400},{"d":"2018-02-26","o":44.93,"h":45.4,"l":44.67,"c":45.38,"v":3636400},{"d":"2018-02-27","o":45.31,"h":45.63,"l":44.92,"c":44.99,"v":4519400},{"d":"2018-02-28","o":45.17,"h":45.46,"l":44.43,"c":44.44,"v":4329200},{"d":"2018-03-01","o":44.51,"h":44.9,"l":43.43,"c":43.83,"v":4533600},{"d":"2018-03-02","o":43.71,"h":43.89,"l":43.15,"c":43.76,"v":5099400},{"d":"2018-03-05","o":43.56,"h":44.46,"l":43.49,"c":44.12,"v":3981400},{"d":"2018-03-06","o":44.31,"h":44.44,"l":43.76,"c":44.39,"v":3276200},{"d":"2018-03-07","o":43.86,"h":44.47,"l":43.83,"c":44.38,"v":6128800},{"d":"2018-03-08","o":44.56,"h":45.01,"l":44.44,"c":44.99,"v":3290200},{"d":"2018-03-09","o":45.04,"h":45.85,"l":45,"c":45.84,"v":3613800},{"d":"2018-03-12","o":45.76,"h":45.78,"l":45.27,"c":45.42,"v":3446000},{"d":"2018-03-13","o":45.63,"h":45.88,"l":45.25,"c":45.38,"v":5045600},{"d":"2018-03-14","o":45.42,"h":45.53,"l":44.99,"c":45.1,"v":4053200},{"d":"2018-03-15","o":45.19,"h":45.37,"l":44.97,"c":45.01,"v":3513200},{"d":"2018-03-16","o":45.12,"h":45.35,"l":44.93,"c":45.24,"v":8094200},{"d":"2018-03-19","o":45.43,"h":45.52,"l":44.31,"c":44.7,"v":4998900},{"d":"2018-03-20","o":44.89,"h":45.53,"l":44.82,"c":45.43,"v":4794300},{"d":"2018-03-21","o":45.5,"h":45.74,"l":45.24,"c":45.37,"v":4883100},{"d":"2018-03-22","o":44.97,"h":45.23,"l":44.35,"c":44.37,"v":5500500},{"d":"2018-03-23","o":44.48,"h":44.61,"l":43.23,"c":43.35,"v":4228200},{"d":"2018-03-26","o":43.92,"h":44.23,"l":43.56,"c":44.09,"v":3450300},{"d":"2018-03-27","o":43.81,"h":44.03,"l":43.2,"c":43.48,"v":8107100},{"d":"2018-03-28","o":43.52,"h":43.93,"l":43.16,"c":43.55,"v":4722300},{"d":"2018-03-29","o":43.77,"h":44.03,"l":43.66,"c":43.76,"v":2898800},{"d":"2018-04-02","o":43.85,"h":44.08,"l":42.42,"c":42.97,"v":3210900},{"d":"2018-04-03","o":43.34,"h":43.77,"l":43.17,"c":43.69,"v":5217300},{"d":"2018-04-04","o":43.14,"h":44.31,"l":43.12,"c":44.24,"v":3697400},{"d":"2018-04-05","o":44.49,"h":44.49,"l":43.66,"c":43.7,"v":7055800},{"d":"2018-04-06","o":43.49,"h":44.12,"l":43.07,"c":43.37,"v":3570800},{"d":"2018-04-09","o":43.65,"h":44.21,"l":43.38,"c":43.59,"v":3285800},{"d":"2018-04-10","o":44.18,"h":44.59,"l":44.03,"c":44.38,"v":2355200},{"d":"2018-04-11","o":44.09,"h":44.44,"l":43.84,"c":44.19,"v":2319200},{"d":"2018-04-12","o":44.5,"h":44.88,"l":44.44,"c":44.65,"v":2354800},{"d":"2018-04-13","o":44.91,"h":45.07,"l":44.41,"c":44.56,"v":2078500},{"d":"2018-04-16","o":44.89,"h":45.12,"l":44.69,"c":44.77,"v":2940800},{"d":"2018-04-17","o":45,"h":45.28,"l":44.79,"c":45.18,"v":4372900},{"d":"2018-04-18","o":45.31,"h":45.36,"l":45.01,"c":45.02,"v":3726500},{"d":"2018-04-19","o":45,"h":45.28,"l":44.95,"c":45.23,"v":2520200},{"d":"2018-04-20","o":45.35,"h":45.52,"l":45,"c":45.28,"v":4331600},{"d":"2018-04-23","o":45.36,"h":45.59,"l":45.11,"c":45.3,"v":1884500},{"d":"2018-04-24","o":45.41,"h":45.56,"l":44.8,"c":45.17,"v":2191000},{"d":"2018-04-25","o":45.2,"h":45.53,"l":44.72,"c":45.41,"v":3403500},{"d":"2018-04-26","o":45.52,"h":46.19,"l":45.25,"c":45.68,"v":4254100},{"d":"2018-04-27","o":45.56,"h":45.99,"l":45.47,"c":45.89,"v":2220200},{"d":"2018-04-30","o":46.01,"h":46.19,"l":45.53,"c":45.57,"v":3460800},{"d":"2018-05-01","o":45.25,"h":45.5,"l":45,"c":45.4,"v":2918300},{"d":"2018-05-02","o":45.31,"h":45.51,"l":44.99,"c":45.05,"v":6848600},{"d":"2018-05-03","o":44.76,"h":44.8,"l":44.06,"c":44.45,"v":4142700},{"d":"2018-05-04","o":44.24,"h":44.91,"l":44.1,"c":44.81,"v":3109400},{"d":"2018-05-07","o":44.81,"h":44.83,"l":44.31,"c":44.59,"v":3184100},{"d":"2018-05-08","o":44.71,"h":45,"l":44.55,"c":44.82,"v":2775500},{"d":"2018-05-09","o":44.93,"h":44.98,"l":44.33,"c":44.75,"v":2518300},{"d":"2018-05-10","o":44.88,"h":45.46,"l":44.7,"c":45.35,"v":2878400},{"d":"2018-05-11","o":45.34,"h":45.51,"l":45.07,"c":45.23,"v":2567100},{"d":"2018-05-14","o":45.25,"h":45.52,"l":45.08,"c":45.24,"v":1905000},{"d":"2018-05-15","o":45.24,"h":45.54,"l":44.94,"c":45.1,"v":2832500},{"d":"2018-05-16","o":45.07,"h":45.66,"l":44.94,"c":45.41,"v":2576800},{"d":"2018-05-17","o":45.4,"h":45.59,"l":45.3,"c":45.53,"v":2900000},{"d":"2018-05-18","o":45.69,"h":45.69,"l":45.28,"c":45.39,"v":3051600},{"d":"2018-05-21","o":45.61,"h":45.81,"l":45.51,"c":45.75,"v":2406900},{"d":"2018-05-22","o":45.51,"h":45.7,"l":45.4,"c":45.58,"v":2512700},{"d":"2018-05-23","o":45.41,"h":45.53,"l":45.11,"c":45.31,"v":3770500},{"d":"2018-05-24","o":45.34,"h":45.45,"l":44.95,"c":45.31,"v":2453500},{"d":"2018-05-25","o":45.17,"h":45.41,"l":45.14,"c":45.34,"v":2825000},{"d":"2018-05-29","o":45.03,"h":45.13,"l":44.26,"c":44.57,"v":4602100},{"d":"2018-05-30","o":45,"h":45.85,"l":44.87,"c":45.56,"v":3901400},{"d":"2018-05-31","o":45.3,"h":45.4,"l":44.87,"c":45.06,"v":5031200},{"d":"2018-06-01","o":45.5,"h":45.59,"l":45.26,"c":45.4,"v":2646200},{"d":"2018-06-04","o":45.62,"h":45.7,"l":45.4,"c":45.43,"v":1949000},{"d":"2018-06-05","o":45.26,"h":45.57,"l":45.16,"c":45.45,"v":3482700},{"d":"2018-06-06","o":45.58,"h":45.78,"l":45.25,"c":45.7,"v":2336800},{"d":"2018-06-07","o":45.89,"h":45.9,"l":45.55,"c":45.68,"v":2919300},{"d":"2018-06-08","o":45.7,"h":45.91,"l":45.57,"c":45.89,"v":2287000},{"d":"2018-06-11","o":45.98,"h":45.99,"l":45.67,"c":45.75,"v":3490200},{"d":"2018-06-12","o":45.81,"h":46,"l":45.46,"c":45.74,"v":2389600},{"d":"2018-06-13","o":45.82,"h":45.97,"l":45.65,"c":45.68,"v":3143400},{"d":"2018-06-14","o":45.65,"h":45.74,"l":45.3,"c":45.68,"v":2464200},{"d":"2018-06-15","o":45.51,"h":45.76,"l":45.01,"c":45.75,"v":4431000},{"d":"2018-06-18","o":45.4,"h":45.52,"l":44.83,"c":45.17,"v":3707600},{"d":"2018-06-19","o":44.99,"h":45.29,"l":44.87,"c":45,"v":3159900},{"d":"2018-06-20","o":44.99,"h":45.18,"l":44.59,"c":44.72,"v":2995300},{"d":"2018-06-21","o":44.6,"h":44.68,"l":44.32,"c":44.43,"v":2251400},{"d":"2018-06-22","o":44.67,"h":44.77,"l":44.15,"c":44.19,"v":3291100},{"d":"2018-06-25","o":44.01,"h":44.38,"l":43.83,"c":44.08,"v":2880500},{"d":"2018-06-26","o":44.11,"h":44.26,"l":43.99,"c":44,"v":2112100},{"d":"2018-06-27","o":43.91,"h":44.14,"l":43.4,"c":43.41,"v":2441600},{"d":"2018-06-28","o":43.42,"h":43.58,"l":43.01,"c":43.21,"v":3349900},{"d":"2018-06-29","o":43.45,"h":43.55,"l":43.01,"c":43.02,"v":4264100},{"d":"2018-07-02","o":42.85,"h":42.92,"l":42.56,"c":42.89,"v":2289000},{"d":"2018-07-03","o":43.04,"h":43.29,"l":42.87,"c":42.9,"v":1478000},{"d":"2018-07-05","o":43.35,"h":43.35,"l":42.47,"c":43.04,"v":3091600},{"d":"2018-07-06","o":42.89,"h":43.11,"l":42.61,"c":42.91,"v":2610400},{"d":"2018-07-09","o":42.97,"h":43.45,"l":42.75,"c":43.36,"v":3045200},{"d":"2018-07-10","o":43.32,"h":43.34,"l":43.01,"c":43.22,"v":2323400},{"d":"2018-07-11","o":42.97,"h":43.02,"l":42.27,"c":42.49,"v":3894000},{"d":"2018-07-12","o":42.7,"h":42.82,"l":42.13,"c":42.48,"v":3002700},{"d":"2018-07-13","o":42.41,"h":42.7,"l":42.28,"c":42.6,"v":2321700},{"d":"2018-07-16","o":42.61,"h":42.97,"l":42.45,"c":42.78,"v":3541000},{"d":"2018-07-17","o":42.84,"h":43.01,"l":42.63,"c":42.94,"v":2616100},{"d":"2018-07-18","o":42.87,"h":43.35,"l":42.85,"c":43.26,"v":2868200},{"d":"2018-07-19","o":43.21,"h":43.44,"l":42.75,"c":42.89,"v":2741900},{"d":"2018-07-20","o":42.7,"h":43.15,"l":42.59,"c":43.06,"v":2756100},{"d":"2018-07-23","o":43.02,"h":43.71,"l":42.97,"c":43.48,"v":2853000},{"d":"2018-07-24","o":43.5,"h":43.92,"l":43.42,"c":43.68,"v":2665200},{"d":"2018-07-25","o":43.73,"h":43.81,"l":43.34,"c":43.78,"v":2272600},{"d":"2018-07-26","o":43.99,"h":44.5,"l":43.91,"c":44.41,"v":2637800},{"d":"2018-07-27","o":46,"h":46.49,"l":45.5,"c":46.31,"v":5349000},{"d":"2018-07-30","o":46.35,"h":46.68,"l":46.18,"c":46.33,"v":3707500},{"d":"2018-07-31","o":46.6,"h":46.7,"l":46.16,"c":46.54,"v":5180600},{"d":"2018-08-01","o":46.64,"h":46.96,"l":46.49,"c":46.73,"v":3958700},{"d":"2018-08-02","o":46.51,"h":46.63,"l":46.25,"c":46.36,"v":2520200},{"d":"2018-08-03","o":46.33,"h":46.59,"l":46.13,"c":46.59,"v":3059200},{"d":"2018-08-06","o":46.62,"h":46.8,"l":46.42,"c":46.64,"v":2051000},{"d":"2018-08-07","o":46.79,"h":47.08,"l":46.64,"c":46.7,"v":2137300},{"d":"2018-08-08","o":46.7,"h":46.94,"l":46.6,"c":46.87,"v":1884900},{"d":"2018-08-09","o":46.86,"h":46.9,"l":46.65,"c":46.76,"v":2060200},{"d":"2018-08-10","o":46.59,"h":46.65,"l":46.22,"c":46.48,"v":2491500},{"d":"2018-08-13","o":46.42,"h":46.55,"l":46.16,"c":46.3,"v":4607100},{"d":"2018-08-14","o":46.32,"h":46.63,"l":46.31,"c":46.51,"v":2392200},{"d":"2018-08-15","o":46.23,"h":46.43,"l":46.02,"c":46.29,"v":2603500},{"d":"2018-08-16","o":46.55,"h":46.73,"l":46.41,"c":46.5,"v":3037700},{"d":"2018-08-17","o":46.48,"h":46.85,"l":46.48,"c":46.76,"v":2895400},{"d":"2018-08-20","o":46.74,"h":46.87,"l":46.6,"c":46.78,"v":2003100},{"d":"2018-08-21","o":46.56,"h":47.07,"l":46.31,"c":46.92,"v":2982800},{"d":"2018-08-22","o":46.87,"h":46.89,"l":46.53,"c":46.6,"v":2404700},{"d":"2018-08-23","o":46.7,"h":46.7,"l":46.26,"c":46.39,"v":1775600},{"d":"2018-08-24","o":46.45,"h":46.68,"l":46.37,"c":46.67,"v":1624700},{"d":"2018-08-27","o":46.9,"h":47.15,"l":46.76,"c":46.97,"v":1814400},{"d":"2018-08-28","o":47.04,"h":47.08,"l":46.65,"c":46.78,"v":2271100},{"d":"2018-08-29","o":46.91,"h":47.12,"l":46.65,"c":46.94,"v":2369700},{"d":"2018-08-30","o":46.87,"h":46.88,"l":46.42,"c":46.51,"v":1776400},{"d":"2018-08-31","o":46.5,"h":46.6,"l":46.21,"c":46.24,"v":4738400},{"d":"2018-09-04","o":46.09,"h":46.58,"l":45.8,"c":46.57,"v":2545700},{"d":"2018-09-05","o":46.56,"h":47.15,"l":46.45,"c":47.08,"v":2444700},{"d":"2018-09-06","o":47.08,"h":47.14,"l":46.65,"c":46.89,"v":2346800},{"d":"2018-09-07","o":46.93,"h":47.04,"l":46.7,"c":46.82,"v":2546700},{"d":"2018-09-10","o":46.93,"h":46.97,"l":46.66,"c":46.77,"v":3073400},{"d":"2018-09-11","o":46.63,"h":46.89,"l":46.36,"c":46.63,"v":2390500},{"d":"2018-09-12","o":46.52,"h":46.6,"l":46.2,"c":46.31,"v":2249100},{"d":"2018-09-13","o":46.47,"h":46.74,"l":46.4,"c":46.7,"v":1965900},{"d":"2018-09-14","o":46.75,"h":47.28,"l":46.71,"c":47.21,"v":2480800},{"d":"2018-09-17","o":47.27,"h":47.46,"l":47.03,"c":47.05,"v":2724600},{"d":"2018-09-18","o":47.14,"h":47.39,"l":46.87,"c":47.26,"v":2830600},{"d":"2018-09-19","o":47.4,"h":47.81,"l":47.36,"c":47.68,"v":3455300},{"d":"2018-09-20","o":47.9,"h":48.07,"l":47.76,"c":47.89,"v":2464400},{"d":"2018-09-21","o":48,"h":48.09,"l":47.74,"c":48.04,"v":4231500},{"d":"2018-09-24","o":48.1,"h":48.19,"l":47.69,"c":47.7,"v":2243300},{"d":"2018-09-25","o":47.92,"h":47.99,"l":47.64,"c":47.7,"v":1853600},{"d":"2018-09-26","o":47.75,"h":47.86,"l":46.99,"c":47.04,"v":3656800},{"d":"2018-09-27","o":47.01,"h":47.35,"l":46.88,"c":47.05,"v":1893900},{"d":"2018-09-28","o":46.81,"h":47.2,"l":46.63,"c":47.07,"v":2587700},{"d":"2018-10-01","o":47.24,"h":47.37,"l":46.86,"c":47.16,"v":1867800},{"d":"2018-10-02","o":47.11,"h":47.27,"l":46.89,"c":47.09,"v":2137300},{"d":"2018-10-03","o":47.19,"h":47.32,"l":46.84,"c":46.87,"v":2230800},{"d":"2018-10-04","o":46.92,"h":47.04,"l":46.4,"c":46.6,"v":4248000},{"d":"2018-10-05","o":46.6,"h":46.83,"l":46.48,"c":46.5,"v":2855000},{"d":"2018-10-08","o":46.4,"h":47.29,"l":46.31,"c":47.13,"v":2797700},{"d":"2018-10-09","o":47.11,"h":47.52,"l":46.75,"c":47.41,"v":2502700},{"d":"2018-10-10","o":47.36,"h":47.64,"l":46.22,"c":46.33,"v":5452500},{"d":"2018-10-11","o":46.33,"h":46.33,"l":44.29,"c":44.49,"v":6241100},{"d":"2018-10-12","o":44.87,"h":45.06,"l":43.51,"c":44.05,"v":4444400},{"d":"2018-10-15","o":44.02,"h":44.34,"l":43.81,"c":43.82,"v":3796700},{"d":"2018-10-16","o":43.94,"h":44.21,"l":43.67,"c":44.18,"v":2307500},{"d":"2018-10-17","o":44.18,"h":45.08,"l":43.99,"c":44.72,"v":3328800},{"d":"2018-10-18","o":44.65,"h":45,"l":44.07,"c":44.2,"v":2941100},{"d":"2018-10-19","o":44.04,"h":44.74,"l":43.99,"c":44.47,"v":3048700},{"d":"2018-10-22","o":44.56,"h":44.86,"l":44.14,"c":44.28,"v":3740100},{"d":"2018-10-23","o":43.57,"h":44.36,"l":43.24,"c":44.26,"v":4169200},{"d":"2018-10-24","o":44.25,"h":44.35,"l":42.6,"c":42.7,"v":4830700},{"d":"2018-10-25","o":43.07,"h":43.47,"l":42.02,"c":42.19,"v":4449700},{"d":"2018-10-26","o":41.92,"h":42.12,"l":41.45,"c":41.7,"v":4573700},{"d":"2018-10-29","o":42.1,"h":42.8,"l":41.84,"c":42.28,"v":3727000},{"d":"2018-10-30","o":42.46,"h":43.15,"l":42.35,"c":43.14,"v":4293800},{"d":"2018-10-31","o":43.42,"h":43.76,"l":43.02,"c":43.07,"v":4087100},{"d":"2018-11-01","o":43.01,"h":43.29,"l":42.74,"c":42.87,"v":3257400},{"d":"2018-11-02","o":43.32,"h":43.59,"l":42.61,"c":42.9,"v":3519100},{"d":"2018-11-05","o":42.94,"h":43.76,"l":42.91,"c":43.71,"v":3075200},{"d":"2018-11-06","o":43.62,"h":44.09,"l":43.62,"c":43.99,"v":2302100},{"d":"2018-11-07","o":44.34,"h":45.08,"l":44,"c":45.06,"v":2974300},{"d":"2018-11-08","o":44.84,"h":45.48,"l":44.83,"c":45.21,"v":2895200},{"d":"2018-11-09","o":45.09,"h":45.32,"l":44.86,"c":45.04,"v":2256100},{"d":"2018-11-12","o":45.05,"h":45.25,"l":44.33,"c":44.44,"v":3852100},{"d":"2018-11-13","o":44.24,"h":44.85,"l":44.2,"c":44.37,"v":3894700},{"d":"2018-11-14","o":44.51,"h":44.76,"l":43.81,"c":43.95,"v":4685400},{"d":"2018-11-15","o":43.6,"h":44.28,"l":43.36,"c":44.27,"v":3102000},{"d":"2018-11-16","o":44.02,"h":44.71,"l":43.96,"c":44.57,"v":3513700},{"d":"2018-11-19","o":44.67,"h":45.42,"l":44.44,"c":45.37,"v":3476900},{"d":"2018-11-20","o":45.05,"h":45.05,"l":44.16,"c":44.29,"v":4743000},{"d":"2018-11-21","o":44.34,"h":45.17,"l":44.24,"c":44.39,"v":3737200},{"d":"2018-11-23","o":44.18,"h":44.9,"l":44.04,"c":44.47,"v":1347900},{"d":"2018-11-26","o":44.9,"h":45.13,"l":44.25,"c":44.61,"v":2222500},{"d":"2018-11-27","o":44.43,"h":44.75,"l":44.18,"c":44.55,"v":2559300},{"d":"2018-11-28","o":44.33,"h":45.37,"l":44.33,"c":45.36,"v":3527300},{"d":"2018-11-29","o":45.14,"h":45.65,"l":45.1,"c":45.4,"v":2626800},{"d":"2018-11-30","o":45.42,"h":45.92,"l":45.33,"c":45.74,"v":5432100},{"d":"2018-12-03","o":46.13,"h":46.38,"l":45.48,"c":46.07,"v":5199900},{"d":"2018-12-04","o":46.1,"h":46.14,"l":44.29,"c":44.29,"v":4680700},{"d":"2018-12-06","o":43.76,"h":43.88,"l":42.66,"c":43.55,"v":5326700},{"d":"2018-12-07","o":43.59,"h":44.03,"l":43.09,"c":43.25,"v":3814800},{"d":"2018-12-10","o":43.23,"h":43.31,"l":42.26,"c":43.04,"v":3516400},{"d":"2018-12-11","o":43.3,"h":43.62,"l":42.62,"c":42.64,"v":3246800},{"d":"2018-12-12","o":43.13,"h":43.44,"l":42.85,"c":42.9,"v":2859600},{"d":"2018-12-13","o":44.43,"h":45.8,"l":44.25,"c":45.75,"v":7666400},{"d":"2018-12-14","o":45.31,"h":45.54,"l":44.48,"c":44.61,"v":4709000},{"d":"2018-12-17","o":44.45,"h":45.08,"l":44.1,"c":44.32,"v":5062500},{"d":"2018-12-18","o":44.57,"h":45.1,"l":44.27,"c":44.54,"v":4482100},{"d":"2018-12-19","o":44.49,"h":45.12,"l":43.66,"c":43.98,"v":5454300},{"d":"2018-12-20","o":43.81,"h":44.09,"l":43.11,"c":43.4,"v":4935300},{"d":"2018-12-21","o":43.41,"h":44.28,"l":43.07,"c":43.23,"v":8134500},{"d":"2018-12-24","o":42.93,"h":43.24,"l":42.33,"c":42.33,"v":2204300},{"d":"2018-12-26","o":42.55,"h":44.16,"l":41.88,"c":44.14,"v":3960100},{"d":"2018-12-27","o":43.68,"h":44.99,"l":43.4,"c":44.98,"v":3986600},{"d":"2018-12-28","o":45.11,"h":45.47,"l":44.74,"c":44.95,"v":3314600},{"d":"2018-12-31","o":45.13,"h":45.57,"l":44.91,"c":45.56,"v":2702200},{"d":"2019-01-02","o":44.59,"h":45.58,"l":44.53,"c":45.52,"v":4022100},{"d":"2019-01-03","o":45.37,"h":45.58,"l":44.28,"c":44.37,"v":4239700},{"d":"2019-01-04","o":45.02,"h":45.25,"l":44.69,"c":44.92,"v":4761500},{"d":"2019-01-07","o":44.89,"h":45.62,"l":44.69,"c":45.16,"v":3414400},{"d":"2019-01-08","o":45.51,"h":45.67,"l":44.83,"c":45.3,"v":3017000},{"d":"2019-01-09","o":45.49,"h":45.8,"l":45.15,"c":45.2,"v":4501100},{"d":"2019-01-10","o":45.26,"h":45.88,"l":45.22,"c":45.77,"v":3734400},{"d":"2019-01-11","o":45.72,"h":45.85,"l":45.35,"c":45.69,"v":2381800},{"d":"2019-01-14","o":45.44,"h":46.32,"l":45.42,"c":45.93,"v":3603200},{"d":"2019-01-15","o":45.85,"h":46.53,"l":45.84,"c":46.4,"v":4011900},{"d":"2019-01-16","o":46.75,"h":47.14,"l":46.56,"c":46.81,"v":3544700},{"d":"2019-01-17","o":46.6,"h":47.38,"l":46.58,"c":47.32,"v":3449600},{"d":"2019-01-18","o":47.56,"h":47.83,"l":47.28,"c":47.7,"v":5387900},{"d":"2019-01-22","o":47.59,"h":48.05,"l":47.2,"c":47.39,"v":5943600},{"d":"2019-01-23","o":47.75,"h":47.96,"l":47.14,"c":47.64,"v":2933100},{"d":"2019-01-24","o":47.46,"h":47.81,"l":47.29,"c":47.33,"v":2730100},{"d":"2019-01-25","o":47.73,"h":47.88,"l":47.42,"c":47.57,"v":2891300},{"d":"2019-01-28","o":47.4,"h":47.53,"l":47.02,"c":47.35,"v":3255800},{"d":"2019-01-29","o":47.34,"h":47.51,"l":47.04,"c":47.11,"v":2645500},{"d":"2019-01-30","o":47.16,"h":47.76,"l":46.96,"c":47.38,"v":4422100},{"d":"2019-01-31","o":47.07,"h":48.36,"l":47,"c":47.7,"v":7986900},{"d":"2019-02-01","o":47.8,"h":48.59,"l":47.39,"c":47.94,"v":5461700},{"d":"2019-02-04","o":48.16,"h":48.16,"l":47.58,"c":48.02,"v":4140900},{"d":"2019-02-05","o":47.97,"h":48.28,"l":47.81,"c":48.22,"v":3358600},{"d":"2019-02-06","o":48.15,"h":48.56,"l":48.06,"c":48.4,"v":3702200},{"d":"2019-02-07","o":48.1,"h":48.56,"l":47.89,"c":48.45,"v":2789400},{"d":"2019-02-08","o":48.2,"h":48.4,"l":47.68,"c":48.18,"v":2641300},{"d":"2019-02-11","o":48.31,"h":48.36,"l":47.83,"c":48.27,"v":3303300},{"d":"2019-02-12","o":48.49,"h":49.07,"l":48.41,"c":48.94,"v":2554300},{"d":"2019-02-13","o":49.06,"h":49.35,"l":48.83,"c":49.02,"v":2104900},{"d":"2019-02-14","o":48.63,"h":48.93,"l":48.46,"c":48.6,"v":2429800},{"d":"2019-02-15","o":48.98,"h":49.38,"l":48.95,"c":49.28,"v":3380400},{"d":"2019-02-19","o":48.93,"h":49.19,"l":48.9,"c":48.99,"v":2902700},{"d":"2019-02-20","o":49,"h":49.22,"l":48.89,"c":49.12,"v":2967700},{"d":"2019-02-21","o":49.15,"h":49.24,"l":48.7,"c":48.9,"v":3898800},{"d":"2019-02-22","o":49.02,"h":49.06,"l":48.62,"c":48.75,"v":2923200},{"d":"2019-02-25","o":48.96,"h":49.29,"l":48.82,"c":48.96,"v":3081600},{"d":"2019-02-26","o":48.88,"h":49.28,"l":48.84,"c":48.91,"v":2347200},{"d":"2019-02-27","o":48.82,"h":49.44,"l":48.54,"c":48.99,"v":2783000},{"d":"2019-02-28","o":49,"h":49.55,"l":48.89,"c":49.14,"v":4440300},{"d":"2019-03-01","o":49.41,"h":49.58,"l":49.07,"c":49.17,"v":3062300},{"d":"2019-03-04","o":49.21,"h":49.71,"l":48.74,"c":49.06,"v":2672600},{"d":"2019-03-05","o":49.12,"h":49.33,"l":48.83,"c":49.15,"v":2434000},{"d":"2019-03-06","o":49.09,"h":49.37,"l":48.93,"c":48.95,"v":2187500},{"d":"2019-03-07","o":48.8,"h":48.96,"l":48.42,"c":48.63,"v":2957500},{"d":"2019-03-08","o":48.35,"h":48.63,"l":48.18,"c":48.55,"v":2542300},{"d":"2019-03-11","o":48.79,"h":49.09,"l":48.64,"c":49.07,"v":2236200},{"d":"2019-03-12","o":49.17,"h":49.35,"l":48.98,"c":49.16,"v":2530600},{"d":"2019-03-13","o":49.27,"h":49.61,"l":49.19,"c":49.39,"v":2381400},{"d":"2019-03-14","o":49.35,"h":49.7,"l":49.28,"c":49.7,"v":2376800},{"d":"2019-03-15","o":49.49,"h":50.15,"l":49.49,"c":49.95,"v":6845500},{"d":"2019-03-18","o":50.11,"h":50.42,"l":49.95,"c":50.25,"v":2897600},{"d":"2019-03-19","o":50.5,"h":50.66,"l":49.99,"c":50.1,"v":2448600},{"d":"2019-03-20","o":50.06,"h":50.3,"l":49.39,"c":49.46,"v":3006100},{"d":"2019-03-21","o":49.25,"h":50.05,"l":49.14,"c":49.97,"v":3080700},{"d":"2019-03-22","o":49.65,"h":49.99,"l":49.42,"c":49.46,"v":3596700},{"d":"2019-03-25","o":49.5,"h":49.73,"l":49.27,"c":49.52,"v":2244100},{"d":"2019-03-26","o":49.91,"h":50.14,"l":49.5,"c":49.83,"v":2212700},{"d":"2019-03-27","o":49.81,"h":50.02,"l":49.62,"c":49.82,"v":2318900},{"d":"2019-03-28","o":49.9,"h":50.12,"l":49.42,"c":49.7,"v":1983300},{"d":"2019-03-29","o":50,"h":50.04,"l":49.69,"c":50,"v":4071100},{"d":"2019-04-01","o":50.31,"h":50.46,"l":49.77,"c":49.88,"v":4066200},{"d":"2019-04-02","o":49.78,"h":49.84,"l":49.23,"c":49.25,"v":3630100},{"d":"2019-04-03","o":49.55,"h":49.55,"l":48.29,"c":48.76,"v":5489300},{"d":"2019-04-04","o":48.85,"h":49.05,"l":48.66,"c":48.78,"v":2525200},{"d":"2019-04-05","o":48.97,"h":49.06,"l":48.82,"c":49,"v":3149900},{"d":"2019-04-08","o":49.12,"h":49.27,"l":48.91,"c":49.12,"v":3303600},{"d":"2019-04-09","o":49.06,"h":49.2,"l":48.83,"c":49.04,"v":3082000},{"d":"2019-04-10","o":48.93,"h":49.25,"l":48.8,"c":49.21,"v":2493300},{"d":"2019-04-11","o":49.36,"h":49.56,"l":49.15,"c":49.37,"v":3147200},{"d":"2019-04-12","o":49.79,"h":49.8,"l":49.07,"c":49.51,"v":3611500},{"d":"2019-04-15","o":49.56,"h":49.64,"l":48.79,"c":48.95,"v":4309000},{"d":"2019-04-16","o":49.04,"h":49.62,"l":48.84,"c":49.59,"v":3326600},{"d":"2019-04-17","o":49.76,"h":49.76,"l":48.93,"c":49.04,"v":3103300},{"d":"2019-04-18","o":48.98,"h":49.26,"l":48.75,"c":48.92,"v":4271900},{"d":"2019-04-22","o":48.68,"h":48.87,"l":48.45,"c":48.56,"v":2234000},{"d":"2019-04-23","o":48.65,"h":49.27,"l":48.5,"c":48.91,"v":3495000},{"d":"2019-04-24","o":48.81,"h":49.01,"l":48.68,"c":48.89,"v":2436800},{"d":"2019-04-25","o":48.64,"h":49.21,"l":48.59,"c":49.18,"v":2939300},{"d":"2019-04-26","o":49.41,"h":50.02,"l":48.67,"c":49.53,"v":2853600},{"d":"2019-04-29","o":49.7,"h":50.1,"l":49.66,"c":49.72,"v":2563200},{"d":"2019-04-30","o":49.79,"h":50.4,"l":49.72,"c":50.38,"v":4202800},{"d":"2019-05-01","o":50.51,"h":50.72,"l":50.13,"c":50.22,"v":3472900},{"d":"2019-05-02","o":50.21,"h":50.57,"l":49.97,"c":50.25,"v":2559200},{"d":"2019-05-03","o":50.31,"h":50.69,"l":50.27,"c":50.49,"v":2249700},{"d":"2019-05-06","o":49.91,"h":50.68,"l":49.72,"c":50.52,"v":2306300},{"d":"2019-05-07","o":50.24,"h":50.54,"l":49.91,"c":50.11,"v":2950300},{"d":"2019-05-08","o":49.96,"h":50.65,"l":49.92,"c":50.24,"v":2641700},{"d":"2019-05-09","o":49.9,"h":50.58,"l":49.9,"c":50.49,"v":3091500},{"d":"2019-05-10","o":50.35,"h":51.36,"l":50.18,"c":51.27,"v":3742000},{"d":"2019-05-13","o":50.58,"h":50.87,"l":50.16,"c":50.47,"v":4021300},{"d":"2019-05-14","o":50.56,"h":51.43,"l":50.5,"c":51.13,"v":3154600},{"d":"2019-05-15","o":50.74,"h":51.52,"l":50.72,"c":51.31,"v":3574900},{"d":"2019-05-16","o":51.46,"h":52.27,"l":51.39,"c":51.93,"v":2456800},{"d":"2019-05-17","o":51.55,"h":52.44,"l":51.43,"c":52.18,"v":2905700},{"d":"2019-05-20","o":52.14,"h":52.45,"l":51.88,"c":52.16,"v":3161300},{"d":"2019-05-21","o":52,"h":52.24,"l":51.8,"c":51.95,"v":2556100},{"d":"2019-05-22","o":51.89,"h":52.3,"l":51.64,"c":52.21,"v":2177200},{"d":"2019-05-23","o":51.88,"h":51.89,"l":51.21,"c":51.52,"v":2607800},{"d":"2019-05-24","o":51.6,"h":52.1,"l":51.6,"c":52.01,"v":2540200},{"d":"2019-05-28","o":51.91,"h":52.29,"l":51.3,"c":51.3,"v":4302100},{"d":"2019-05-29","o":51.3,"h":51.51,"l":51.04,"c":51.43,"v":2603800},{"d":"2019-05-30","o":51.49,"h":51.92,"l":51.4,"c":51.57,"v":1907300},{"d":"2019-05-31","o":51.27,"h":51.69,"l":51.11,"c":51.3,"v":2448700},{"d":"2019-06-03","o":51.26,"h":52.47,"l":51.14,"c":52.43,"v":4181400},{"d":"2019-06-04","o":52.9,"h":53.1,"l":52.46,"c":53,"v":3319600},{"d":"2019-06-05","o":53.09,"h":53.89,"l":53.01,"c":53.76,"v":3046600},{"d":"2019-06-06","o":53.91,"h":54.01,"l":53.52,"c":53.82,"v":3297700},{"d":"2019-06-07","o":54,"h":54.73,"l":53.96,"c":54.55,"v":2343700},{"d":"2019-06-10","o":54.89,"h":54.98,"l":54.29,"c":54.35,"v":2942900},{"d":"2019-06-11","o":54.57,"h":54.78,"l":53.92,"c":54.04,"v":2685200},{"d":"2019-06-12","o":54.19,"h":54.65,"l":54.19,"c":54.38,"v":2571000},{"d":"2019-06-13","o":54.53,"h":54.74,"l":54.31,"c":54.47,"v":2890900},{"d":"2019-06-14","o":54.57,"h":55.11,"l":54.33,"c":55.04,"v":2923600},{"d":"2019-06-17","o":55.13,"h":55.23,"l":54.5,"c":54.55,"v":1769600},{"d":"2019-06-18","o":54.71,"h":55.31,"l":54.64,"c":54.92,"v":2554900},{"d":"2019-06-19","o":55.18,"h":55.45,"l":55.02,"c":55.14,"v":2619300},{"d":"2019-06-20","o":55.47,"h":55.49,"l":54.63,"c":55.34,"v":3248600},{"d":"2019-06-21","o":55.33,"h":55.67,"l":54.91,"c":54.95,"v":4826900},{"d":"2019-06-24","o":54.96,"h":55.32,"l":54.83,"c":55.02,"v":3910700},{"d":"2019-06-25","o":55.1,"h":55.36,"l":54.87,"c":54.95,"v":2674500},{"d":"2019-06-26","o":54.95,"h":54.99,"l":54.17,"c":54.24,"v":2779200},{"d":"2019-06-27","o":54.36,"h":54.93,"l":54.36,"c":54.55,"v":2979300},{"d":"2019-06-28","o":54.8,"h":54.96,"l":54.61,"c":54.81,"v":3337200},{"d":"2019-07-01","o":55.49,"h":55.84,"l":55.16,"c":55.82,"v":2890000},{"d":"2019-07-02","o":55.97,"h":56.24,"l":55.71,"c":56.21,"v":2560800},{"d":"2019-07-03","o":56.43,"h":56.93,"l":56.39,"c":56.85,"v":1599400},{"d":"2019-07-05","o":56.91,"h":56.96,"l":56.52,"c":56.81,"v":2153500},{"d":"2019-07-08","o":56.68,"h":56.94,"l":56.56,"c":56.65,"v":1855700},{"d":"2019-07-09","o":56.33,"h":56.75,"l":56.25,"c":56.53,"v":2536200},{"d":"2019-07-10","o":56.59,"h":57.08,"l":56.37,"c":56.51,"v":2202900},{"d":"2019-07-11","o":56.55,"h":56.64,"l":56.07,"c":56.36,"v":2830900},{"d":"2019-07-12","o":56.64,"h":56.96,"l":56.34,"c":56.89,"v":2209100},{"d":"2019-07-15","o":57.15,"h":57.18,"l":56.52,"c":56.57,"v":3026600},{"d":"2019-07-16","o":56.23,"h":56.61,"l":55.8,"c":56.11,"v":3330500},{"d":"2019-07-17","o":56.12,"h":56.19,"l":55.49,"c":55.64,"v":2843700},{"d":"2019-07-18","o":55.79,"h":56.21,"l":55.53,"c":56.13,"v":2136500},{"d":"2019-07-19","o":56.37,"h":56.49,"l":54.96,"c":55,"v":3987600},{"d":"2019-07-22","o":55.05,"h":55.37,"l":54.79,"c":55.06,"v":3105700},{"d":"2019-07-23","o":55.05,"h":55.21,"l":54.56,"c":55.19,"v":2388900},{"d":"2019-07-24","o":55.12,"h":55.2,"l":53.46,"c":53.92,"v":6052000},{"d":"2019-07-25","o":53.86,"h":54.08,"l":53.48,"c":53.77,"v":3158300},{"d":"2019-07-26","o":53.8,"h":54,"l":52.86,"c":53.89,"v":4372900},{"d":"2019-07-29","o":53.74,"h":53.84,"l":52.75,"c":52.96,"v":3568100},{"d":"2019-07-30","o":52.83,"h":53.27,"l":52.66,"c":52.88,"v":2697700},{"d":"2019-07-31","o":52.81,"h":53.34,"l":52.24,"c":52.64,"v":5368700},{"d":"2019-08-01","o":52.58,"h":53.38,"l":52.1,"c":52.31,"v":4429000},{"d":"2019-08-02","o":52.29,"h":52.87,"l":51.79,"c":52.53,"v":3600900},{"d":"2019-08-05","o":51.94,"h":52.35,"l":51.15,"c":51.36,"v":4235700},{"d":"2019-08-06","o":51.42,"h":52.06,"l":50.99,"c":52.03,"v":3750200},{"d":"2019-08-07","o":51.49,"h":52.41,"l":50.94,"c":52.11,"v":3378200},{"d":"2019-08-08","o":52.46,"h":53.02,"l":52.38,"c":52.88,"v":2968600},{"d":"2019-08-09","o":52.9,"h":53.07,"l":52.4,"c":52.88,"v":2279800},{"d":"2019-08-12","o":52.6,"h":53.19,"l":52.27,"c":52.32,"v":1999100},{"d":"2019-08-13","o":52.17,"h":53.12,"l":52.03,"c":52.92,"v":2745600},{"d":"2019-08-14","o":52.2,"h":52.69,"l":51.25,"c":51.28,"v":3354900},{"d":"2019-08-15","o":51.48,"h":52.23,"l":51.48,"c":52.07,"v":2790500},{"d":"2019-08-16","o":52.42,"h":52.83,"l":52.24,"c":52.65,"v":2738300},{"d":"2019-08-19","o":53.23,"h":53.36,"l":52.66,"c":52.68,"v":2677700},{"d":"2019-08-20","o":52.13,"h":52.56,"l":51.8,"c":51.86,"v":2558100},{"d":"2019-08-21","o":51,"h":51,"l":48.97,"c":48.98,"v":8496800},{"d":"2019-08-22","o":49.05,"h":49.66,"l":48.41,"c":49.51,"v":5260500},{"d":"2019-08-23","o":49.35,"h":49.59,"l":48.14,"c":48.36,"v":4366800},{"d":"2019-08-26","o":48.68,"h":49.06,"l":48.5,"c":48.95,"v":3295100},{"d":"2019-08-27","o":49.12,"h":49.51,"l":48.72,"c":48.98,"v":3849300},{"d":"2019-08-28","o":48.8,"h":49.2,"l":48.76,"c":49.12,"v":3194700},{"d":"2019-08-29","o":49.57,"h":49.92,"l":49.4,"c":49.6,"v":3264000},{"d":"2019-08-30","o":49.92,"h":50.32,"l":49.76,"c":50.18,"v":3867900},{"d":"2019-09-03","o":49.75,"h":50.43,"l":49.6,"c":50.38,"v":3775100},{"d":"2019-09-04","o":50.79,"h":50.89,"l":50.62,"c":50.79,"v":2916100},{"d":"2019-09-05","o":51.19,"h":51.63,"l":51.02,"c":51.13,"v":2922100},{"d":"2019-09-06","o":51.3,"h":51.84,"l":51.22,"c":51.57,"v":3388800},{"d":"2019-09-09","o":51.52,"h":51.6,"l":50.81,"c":51.08,"v":3046700},{"d":"2019-09-10","o":51.14,"h":51.28,"l":50.54,"c":50.97,"v":3967200},{"d":"2019-09-11","o":51,"h":51.44,"l":50.61,"c":51.4,"v":3255400},{"d":"2019-09-12","o":51.31,"h":51.69,"l":51.18,"c":51.47,"v":3090000},{"d":"2019-09-13","o":51.82,"h":52.17,"l":51.69,"c":51.77,"v":3827000},{"d":"2019-09-16","o":51.53,"h":51.96,"l":51.41,"c":51.91,"v":2512600},{"d":"2019-09-17","o":51.83,"h":52.44,"l":51.69,"c":52.44,"v":2531500},{"d":"2019-09-18","o":52.44,"h":52.67,"l":52.26,"c":52.61,"v":2234200},{"d":"2019-09-19","o":52.66,"h":53.07,"l":52.54,"c":52.56,"v":2449500},{"d":"2019-09-20","o":52.79,"h":52.89,"l":51.95,"c":51.97,"v":6646200},{"d":"2019-09-23","o":51.74,"h":52.61,"l":51.65,"c":52.35,"v":3216200},{"d":"2019-09-24","o":52.38,"h":52.91,"l":52.29,"c":52.42,"v":3654900},{"d":"2019-09-25","o":52.25,"h":52.47,"l":51.63,"c":52.17,"v":3659900},{"d":"2019-09-26","o":52.24,"h":52.4,"l":51.89,"c":51.91,"v":3953000},{"d":"2019-09-27","o":52.1,"h":52.17,"l":51.58,"c":51.89,"v":3625700},{"d":"2019-09-30","o":52,"h":52.78,"l":51.95,"c":52.32,"v":4004700},{"d":"2019-10-01","o":52.55,"h":52.61,"l":51.39,"c":51.54,"v":3412400},{"d":"2019-10-02","o":51.22,"h":51.37,"l":50.47,"c":50.58,"v":4182300},{"d":"2019-10-03","o":50.55,"h":51.32,"l":50.43,"c":51.18,"v":3125700},{"d":"2019-10-04","o":51.21,"h":52.29,"l":51.21,"c":52.1,"v":3162300},{"d":"2019-10-07","o":52.09,"h":52.18,"l":51.67,"c":51.95,"v":2777100},{"d":"2019-10-08","o":51.5,"h":51.64,"l":51.02,"c":51.04,"v":3065500},{"d":"2019-10-09","o":51.38,"h":51.7,"l":51.36,"c":51.5,"v":2682900},{"d":"2019-10-10","o":51.65,"h":52.27,"l":51.44,"c":52.07,"v":2578200},{"d":"2019-10-11","o":52.29,"h":52.9,"l":52.29,"c":52.44,"v":3663000},{"d":"2019-10-14","o":52.25,"h":52.7,"l":52.2,"c":52.51,"v":2594900},{"d":"2019-10-15","o":52.6,"h":53.03,"l":52.57,"c":52.83,"v":2781800},{"d":"2019-10-16","o":52.88,"h":52.93,"l":52.59,"c":52.66,"v":3347900},{"d":"2019-10-17","o":52.93,"h":53.1,"l":52.65,"c":52.65,"v":2067000},{"d":"2019-10-18","o":52.65,"h":52.86,"l":52.54,"c":52.71,"v":3490100},{"d":"2019-10-21","o":53,"h":53.21,"l":52.85,"c":52.9,"v":2819300},{"d":"2019-10-22","o":52.87,"h":52.96,"l":52.35,"c":52.42,"v":2471800},{"d":"2019-10-23","o":52.42,"h":52.8,"l":52.25,"c":52.47,"v":2764200},{"d":"2019-10-24","o":52.5,"h":52.65,"l":52.27,"c":52.56,"v":2144700},{"d":"2019-10-25","o":52.6,"h":53.64,"l":52.6,"c":53.26,"v":2749900},{"d":"2019-10-28","o":53.57,"h":53.84,"l":53.43,"c":53.51,"v":2164700},{"d":"2019-10-29","o":53.34,"h":53.89,"l":53.26,"c":53.58,"v":2248000},{"d":"2019-10-30","o":53.5,"h":53.59,"l":53.13,"c":53.36,"v":1970500},{"d":"2019-10-31","o":53.15,"h":53.36,"l":52.84,"c":53.16,"v":3395700},{"d":"2019-11-01","o":53.49,"h":53.61,"l":53.2,"c":53.61,"v":2238700},{"d":"2019-11-04","o":53.87,"h":53.93,"l":53.39,"c":53.45,"v":2171300},{"d":"2019-11-05","o":53.4,"h":53.41,"l":52.59,"c":52.94,"v":3376500},{"d":"2019-11-06","o":52.95,"h":53.72,"l":52.84,"c":53.7,"v":2784800},{"d":"2019-11-07","o":53.8,"h":54.28,"l":53.7,"c":54.15,"v":2725300},{"d":"2019-11-08","o":54.08,"h":54.23,"l":53.87,"c":54.14,"v":1849000},{"d":"2019-11-11","o":53.71,"h":54.33,"l":53.66,"c":54.03,"v":1395200},{"d":"2019-11-12","o":54.06,"h":54.16,"l":53.87,"c":53.97,"v":2033600},{"d":"2019-11-13","o":53.66,"h":54.2,"l":53.48,"c":54.14,"v":1677800},{"d":"2019-11-14","o":54.16,"h":54.29,"l":54.01,"c":54.18,"v":2175300},{"d":"2019-11-15","o":54.41,"h":54.48,"l":53.88,"c":54.4,"v":2711700},{"d":"2019-11-18","o":54.26,"h":54.55,"l":54.14,"c":54.39,"v":2934200},{"d":"2019-11-19","o":54.26,"h":54.52,"l":54.04,"c":54.08,"v":2840100},{"d":"2019-11-20","o":53.98,"h":54.27,"l":53.84,"c":54.13,"v":2053800},{"d":"2019-11-21","o":54.22,"h":54.22,"l":53.75,"c":53.87,"v":1938900},{"d":"2019-11-22","o":53.92,"h":54.06,"l":53.74,"c":53.99,"v":1856900},{"d":"2019-11-25","o":54.12,"h":54.35,"l":54.06,"c":54.3,"v":2098000},{"d":"2019-11-26","o":54.29,"h":54.74,"l":54.04,"c":54.73,"v":3997700},{"d":"2019-11-27","o":54.97,"h":54.99,"l":54.53,"c":54.82,"v":2171200},{"d":"2019-11-29","o":54.83,"h":55.07,"l":54.76,"c":54.84,"v":1270600},{"d":"2019-12-02","o":54.72,"h":54.83,"l":52.64,"c":52.68,"v":5337100},{"d":"2019-12-03","o":52.07,"h":52.24,"l":51.29,"c":51.73,"v":4934600},{"d":"2019-12-04","o":51.66,"h":52.52,"l":51.66,"c":52.33,"v":3100000},{"d":"2019-12-05","o":52.41,"h":52.82,"l":52.34,"c":52.72,"v":2861800},{"d":"2019-12-06","o":53.3,"h":53.33,"l":52.98,"c":52.99,"v":2685400},{"d":"2019-12-09","o":52.77,"h":53.12,"l":52.68,"c":53.05,"v":2020000},{"d":"2019-12-10","o":53.04,"h":53.33,"l":52.93,"c":53.16,"v":2499700},{"d":"2019-12-11","o":53.29,"h":53.29,"l":52.61,"c":53.05,"v":3552000},{"d":"2019-12-12","o":53.13,"h":54.04,"l":52.99,"c":53.9,"v":2906400},{"d":"2019-12-13","o":53.73,"h":53.98,"l":52.91,"c":53.17,"v":3896600},{"d":"2019-12-16","o":53.22,"h":53.3,"l":52.43,"c":53.07,"v":4308700},{"d":"2019-12-17","o":53.2,"h":53.65,"l":53.09,"c":53.11,"v":2818500},{"d":"2019-12-18","o":53.33,"h":53.33,"l":52.89,"c":52.91,"v":2706500},{"d":"2019-12-19","o":52.78,"h":53.03,"l":52.67,"c":52.99,"v":3001100},{"d":"2019-12-20","o":53.55,"h":53.63,"l":52.95,"c":53.14,"v":6487300},{"d":"2019-12-23","o":53.2,"h":53.23,"l":52.44,"c":52.54,"v":2477900},{"d":"2019-12-24","o":52.65,"h":52.88,"l":52.58,"c":52.76,"v":984700},{"d":"2019-12-26","o":52.8,"h":52.89,"l":52.55,"c":52.62,"v":1830500},{"d":"2019-12-27","o":52.8,"h":52.93,"l":52.54,"c":52.62,"v":1730900},{"d":"2019-12-30","o":52.71,"h":52.96,"l":52.7,"c":52.74,"v":1593100},{"d":"2019-12-31","o":52.75,"h":53.1,"l":52.66,"c":52.9,"v":2326700},{"d":"2020-01-02","o":53.04,"h":53.37,"l":52.82,"c":53.35,"v":3363200},{"d":"2020-01-03","o":52.82,"h":53.22,"l":52.77,"c":52.98,"v":2125400},{"d":"2020-01-06","o":52.65,"h":52.92,"l":52.62,"c":52.83,"v":2760700},{"d":"2020-01-07","o":52.75,"h":52.86,"l":52.25,"c":52.33,"v":3922100},{"d":"2020-01-08","o":52.44,"h":52.95,"l":52.38,"c":52.49,"v":2854900},{"d":"2020-01-09","o":52.6,"h":52.76,"l":52.35,"c":52.5,"v":3646500},{"d":"2020-01-10","o":52.68,"h":53.03,"l":52.05,"c":52.07,"v":2842800},{"d":"2020-01-13","o":52.15,"h":52.51,"l":52.11,"c":52.5,"v":3201000},{"d":"2020-01-14","o":52.45,"h":52.5,"l":52.12,"c":52.2,"v":3212500},{"d":"2020-01-15","o":52.16,"h":52.57,"l":52.12,"c":52.3,"v":4637100},{"d":"2020-01-16","o":52.55,"h":52.92,"l":52.47,"c":52.79,"v":3048600},{"d":"2020-01-17","o":52.89,"h":53.46,"l":52.79,"c":53.42,"v":3369800},{"d":"2020-01-21","o":53.2,"h":53.39,"l":52.83,"c":52.84,"v":2968700},{"d":"2020-01-22","o":53.02,"h":53.06,"l":52.47,"c":52.53,"v":2523400},{"d":"2020-01-23","o":52.24,"h":52.67,"l":51.92,"c":52.56,"v":3005700},{"d":"2020-01-24","o":52.73,"h":52.8,"l":52.01,"c":52.39,"v":2793800},{"d":"2020-01-27","o":51.72,"h":52.1,"l":51.65,"c":51.83,"v":2619600},{"d":"2020-01-28","o":52.07,"h":52.69,"l":52,"c":52.37,"v":2576700},{"d":"2020-01-29","o":52.56,"h":52.78,"l":52.35,"c":52.38,"v":1566400},{"d":"2020-01-30","o":51.94,"h":53.12,"l":51.94,"c":53.04,"v":2552000},{"d":"2020-01-31","o":52.72,"h":52.8,"l":51.52,"c":51.57,"v":4313400},{"d":"2020-02-03","o":51.85,"h":52.45,"l":51.85,"c":52.01,"v":4109800},{"d":"2020-02-04","o":52.5,"h":52.82,"l":52.17,"c":52.17,"v":3685200},{"d":"2020-02-05","o":52.65,"h":53.28,"l":52.42,"c":53.28,"v":4929500},{"d":"2020-02-06","o":53.24,"h":53.38,"l":52.46,"c":52.74,"v":3480500},{"d":"2020-02-07","o":52.71,"h":53.29,"l":52.67,"c":52.93,"v":2341700},{"d":"2020-02-10","o":52.83,"h":52.91,"l":52.44,"c":52.74,"v":2168600},{"d":"2020-02-11","o":52.89,"h":53.35,"l":52.83,"c":52.94,"v":2026700},{"d":"2020-02-12","o":53.02,"h":53.09,"l":52.38,"c":52.4,"v":2474400},{"d":"2020-02-13","o":52.41,"h":52.66,"l":52.12,"c":52.46,"v":2568500},{"d":"2020-02-14","o":52.5,"h":52.82,"l":52.4,"c":52.81,"v":2073500},{"d":"2020-02-18","o":52.4,"h":52.5,"l":51.74,"c":51.88,"v":2210000},{"d":"2020-02-19","o":51.92,"h":51.95,"l":51.55,"c":51.55,"v":2182600},{"d":"2020-02-20","o":51.48,"h":51.65,"l":51.14,"c":51.49,"v":2623700},{"d":"2020-02-21","o":51.28,"h":51.72,"l":51.12,"c":51.53,"v":2977600},{"d":"2020-02-24","o":50.54,"h":50.7,"l":49.19,"c":49.23,"v":4080300},{"d":"2020-02-25","o":49.3,"h":49.42,"l":47.51,"c":47.7,"v":4013900},{"d":"2020-02-26","o":48.05,"h":48.3,"l":46.1,"c":46.55,"v":5292000},{"d":"2020-02-27","o":45.77,"h":46.39,"l":44.38,"c":44.4,"v":6232300},{"d":"2020-02-28","o":43.31,"h":43.87,"l":41.92,"c":42.85,"v":8935600},{"d":"2020-03-02","o":43.12,"h":45.3,"l":42.92,"c":45.29,"v":6569000},{"d":"2020-03-03","o":45.03,"h":45.65,"l":43.08,"c":43.33,"v":7325900},{"d":"2020-03-04","o":44.19,"h":44.62,"l":43.12,"c":44.55,"v":7922500},{"d":"2020-03-05","o":43.21,"h":43.21,"l":41.19,"c":41.58,"v":5574500},{"d":"2020-03-06","o":39.72,"h":40.96,"l":39.27,"c":40.78,"v":6310800},{"d":"2020-03-09","o":38,"h":40.15,"l":36.75,"c":37.59,"v":7871300},{"d":"2020-03-10","o":39.04,"h":39.27,"l":37.21,"c":39.22,"v":6962000},{"d":"2020-03-11","o":37.91,"h":38.09,"l":36.33,"c":36.94,"v":5903400},{"d":"2020-03-12","o":33.41,"h":34.69,"l":31.41,"c":31.42,"v":6057800},{"d":"2020-03-13","o":33.54,"h":34.85,"l":31.16,"c":34.69,"v":6242000},{"d":"2020-03-16","o":30.1,"h":32.52,"l":28.82,"c":28.99,"v":5979300},{"d":"2020-03-17","o":29.51,"h":30.35,"l":27.01,"c":30.15,"v":7086300},{"d":"2020-03-18","o":27.86,"h":28.59,"l":23.07,"c":25.27,"v":7493400},{"d":"2020-03-19","o":25.17,"h":28.45,"l":24.19,"c":26.9,"v":7171300},{"d":"2020-03-20","o":27.32,"h":29.35,"l":26.23,"c":26.73,"v":6985900},{"d":"2020-03-23","o":26.43,"h":26.99,"l":25.13,"c":25.69,"v":6925700},{"d":"2020-03-24","o":27.5,"h":29.22,"l":26.68,"c":29.11,"v":6025300},{"d":"2020-03-25","o":29.45,"h":38.23,"l":29.19,"c":36.73,"v":14431000},{"d":"2020-03-26","o":37.2,"h":41.22,"l":34.78,"c":35.77,"v":10739400},{"d":"2020-03-27","o":34.18,"h":37.16,"l":33.74,"c":35.4,"v":6083000},{"d":"2020-03-30","o":35.63,"h":36.75,"l":34.5,"c":36.26,"v":4315900},{"d":"2020-03-31","o":35.74,"h":36,"l":34.06,"c":34.24,"v":7315700},{"d":"2020-04-01","o":32.06,"h":33.15,"l":31.05,"c":31.9,"v":5237000},{"d":"2020-04-02","o":31.63,"h":33.12,"l":31.11,"c":31.83,"v":4892600},{"d":"2020-04-03","o":31.31,"h":32.66,"l":31.3,"c":32.41,"v":4690300},{"d":"2020-04-06","o":34.53,"h":36.11,"l":34.08,"c":35.22,"v":5275800},{"d":"2020-04-07","o":37.19,"h":38.23,"l":35.65,"c":35.71,"v":4625500},{"d":"2020-04-08","o":36.01,"h":38.09,"l":35.75,"c":37.77,"v":4296900},{"d":"2020-04-09","o":38.5,"h":39.82,"l":37.53,"c":38.08,"v":7065600},{"d":"2020-04-13","o":38.15,"h":38.15,"l":36.53,"c":37.28,"v":2828200},{"d":"2020-04-14","o":38.03,"h":38.45,"l":37.39,"c":37.78,"v":3347800},{"d":"2020-04-15","o":36.19,"h":36.53,"l":35.33,"c":35.75,"v":3689500},{"d":"2020-04-16","o":35.71,"h":35.74,"l":34.76,"c":35.04,"v":2878000},{"d":"2020-04-17","o":36.23,"h":36.86,"l":35.57,"c":36.48,"v":3858400},{"d":"2020-04-20","o":35.51,"h":36.53,"l":35.02,"c":36.15,"v":3377900},{"d":"2020-04-21","o":34.93,"h":35.53,"l":34.43,"c":34.59,"v":3383400},{"d":"2020-04-22","o":35.45,"h":35.76,"l":35,"c":35.47,"v":2363900},{"d":"2020-04-23","o":35.78,"h":35.99,"l":34.99,"c":35.04,"v":3206900},{"d":"2020-04-24","o":35.57,"h":36.56,"l":35.23,"c":36.29,"v":3482700},{"d":"2020-04-27","o":36.34,"h":37.56,"l":36.34,"c":37.27,"v":3279900},{"d":"2020-04-28","o":38.53,"h":39.13,"l":37.67,"c":37.79,"v":2445300},{"d":"2020-04-29","o":39.1,"h":39.48,"l":38.31,"c":39.19,"v":3001300},{"d":"2020-04-30","o":37.15,"h":38.9,"l":36.84,"c":37.24,"v":5604200},{"d":"2020-05-01","o":36.29,"h":36.63,"l":35.97,"c":36.62,"v":3425200},{"d":"2020-05-04","o":36.05,"h":36.1,"l":35.15,"c":35.75,"v":3522700},{"d":"2020-05-05","o":35.86,"h":36.64,"l":35.86,"c":35.92,"v":3421600},{"d":"2020-05-06","o":35.53,"h":35.97,"l":34.28,"c":34.28,"v":4079500},{"d":"2020-05-07","o":34.87,"h":36.46,"l":34.84,"c":35.87,"v":2977600},{"d":"2020-05-08","o":36.65,"h":36.87,"l":35.46,"c":36.26,"v":2570700},{"d":"2020-05-11","o":35.68,"h":35.94,"l":34.98,"c":35.41,"v":2938800},{"d":"2020-05-12","o":35.53,"h":35.61,"l":33.64,"c":33.65,"v":3698600},{"d":"2020-05-13","o":33.3,"h":33.33,"l":31.82,"c":31.99,"v":4405000},{"d":"2020-05-14","o":31.43,"h":32.79,"l":30.32,"c":32.76,"v":5193200},{"d":"2020-05-15","o":32.34,"h":33.16,"l":31.87,"c":32.99,"v":10064000},{"d":"2020-05-18","o":34.74,"h":35.13,"l":34.42,"c":34.75,"v":3832400},{"d":"2020-05-19","o":34.17,"h":34.44,"l":33.31,"c":33.63,"v":3141600},{"d":"2020-05-20","o":34.05,"h":35.1,"l":33.93,"c":34.8,"v":4786800},{"d":"2020-05-21","o":34.61,"h":34.96,"l":34.49,"c":34.85,"v":4426000},{"d":"2020-05-22","o":34.94,"h":34.94,"l":34.38,"c":34.7,"v":2875000},{"d":"2020-05-26","o":36.25,"h":36.66,"l":35.58,"c":36.23,"v":3783300},{"d":"2020-05-27","o":37.97,"h":37.97,"l":36.66,"c":37.17,"v":4554000},{"d":"2020-05-28","o":37.46,"h":37.59,"l":36.2,"c":36.63,"v":4103800},{"d":"2020-05-29","o":36.09,"h":36.74,"l":35.65,"c":36.47,"v":17390300},{"d":"2020-06-01","o":36.46,"h":37.24,"l":36.25,"c":36.97,"v":5017900},{"d":"2020-06-02","o":37.34,"h":37.69,"l":37,"c":37.24,"v":2849800},{"d":"2020-06-03","o":38.22,"h":38.66,"l":38,"c":38.21,"v":3641700},{"d":"2020-06-04","o":38,"h":39.34,"l":37.59,"c":39.33,"v":4657100},{"d":"2020-06-05","o":41.62,"h":41.81,"l":40.38,"c":40.53,"v":3948900},{"d":"2020-06-08","o":41.28,"h":42.19,"l":41.08,"c":42.1,"v":4033600},{"d":"2020-06-09","o":40.81,"h":41.25,"l":40.16,"c":40.2,"v":3220900},{"d":"2020-06-10","o":39.9,"h":40.03,"l":38.83,"c":39.09,"v":3830800},{"d":"2020-06-11","o":37,"h":37.78,"l":35.64,"c":35.66,"v":5382300},{"d":"2020-06-12","o":37.18,"h":37.27,"l":35.68,"c":36.64,"v":3265200},{"d":"2020-06-15","o":35.43,"h":37.38,"l":35.11,"c":37.12,"v":3271300},{"d":"2020-06-16","o":38.79,"h":38.79,"l":36.8,"c":37.35,"v":3449800},{"d":"2020-06-17","o":37.57,"h":37.83,"l":36.75,"c":36.79,"v":3432000},{"d":"2020-06-18","o":36.37,"h":37.39,"l":36.12,"c":37.11,"v":2835300},{"d":"2020-06-19","o":37.88,"h":37.95,"l":36.17,"c":36.6,"v":7694300},{"d":"2020-06-22","o":36.38,"h":36.86,"l":35.99,"c":36.46,"v":3532600},{"d":"2020-06-23","o":37.07,"h":37.29,"l":36.35,"c":36.39,"v":3159600},{"d":"2020-06-24","o":35.96,"h":36.07,"l":34.98,"c":35.17,"v":4040100},{"d":"2020-06-25","o":34.88,"h":35.87,"l":34.64,"c":35.83,"v":2801800},{"d":"2020-06-26","o":35.36,"h":35.53,"l":34.3,"c":34.68,"v":4875400},{"d":"2020-06-29","o":35.18,"h":35.64,"l":34.68,"c":35.43,"v":2739000},{"d":"2020-06-30","o":35.25,"h":36.21,"l":35.21,"c":36.03,"v":3768800},{"d":"2020-07-01","o":35.96,"h":36.28,"l":34.98,"c":35.39,"v":3154600},{"d":"2020-07-02","o":36.22,"h":36.72,"l":35.14,"c":35.26,"v":3075400},{"d":"2020-07-06","o":36.23,"h":36.63,"l":35.69,"c":36.02,"v":3332600},{"d":"2020-07-07","o":35.63,"h":35.87,"l":34.58,"c":34.62,"v":3488400},{"d":"2020-07-08","o":34.83,"h":35.53,"l":34.67,"c":35.4,"v":3085000},{"d":"2020-07-09","o":35.25,"h":35.37,"l":33.82,"c":33.97,"v":3806900},{"d":"2020-07-10","o":34.13,"h":34.88,"l":34.01,"c":34.87,"v":2782200},{"d":"2020-07-13","o":35.09,"h":35.47,"l":34.69,"c":34.88,"v":3117300},{"d":"2020-07-14","o":34.88,"h":35.67,"l":34.59,"c":35.65,"v":4162200},{"d":"2020-07-15","o":36.42,"h":36.64,"l":35.83,"c":36.28,"v":3532800},{"d":"2020-07-16","o":36.02,"h":36.91,"l":35.91,"c":36.37,"v":2194700},{"d":"2020-07-17","o":36.33,"h":36.41,"l":35.73,"c":36.22,"v":2800800},{"d":"2020-07-20","o":35.95,"h":36.15,"l":35.54,"c":35.98,"v":2485000},{"d":"2020-07-21","o":36.12,"h":36.94,"l":36.12,"c":36.51,"v":2684000},{"d":"2020-07-22","o":36.12,"h":36.86,"l":36,"c":36.66,"v":2154200},{"d":"2020-07-23","o":36.53,"h":37.2,"l":36.46,"c":36.99,"v":2537300},{"d":"2020-07-24","o":37.14,"h":37.34,"l":36.69,"c":36.77,"v":2226400},{"d":"2020-07-27","o":36.58,"h":36.68,"l":36.03,"c":36.43,"v":3311000},{"d":"2020-07-28","o":36.28,"h":36.6,"l":36.09,"c":36.29,"v":3863800},{"d":"2020-07-29","o":36.34,"h":36.62,"l":35.69,"c":36.5,"v":3904800},{"d":"2020-07-30","o":35.62,"h":35.76,"l":34.96,"c":35.29,"v":4575900},{"d":"2020-07-31","o":35.14,"h":35.65,"l":35.03,"c":35.57,"v":4404200},{"d":"2020-08-03","o":35.58,"h":35.8,"l":35.24,"c":35.36,"v":2937700},{"d":"2020-08-04","o":35.25,"h":35.57,"l":35.02,"c":35.06,"v":4122000},{"d":"2020-08-05","o":35.3,"h":36.12,"l":35.26,"c":35.55,"v":2700900},{"d":"2020-08-06","o":35.29,"h":35.9,"l":35.17,"c":35.41,"v":3285700},{"d":"2020-08-07","o":35.15,"h":36.57,"l":35.12,"c":36.52,"v":2963000},{"d":"2020-08-10","o":36.68,"h":37.65,"l":36.67,"c":37.47,"v":3102300},{"d":"2020-08-11","o":38.26,"h":38.76,"l":37.89,"c":38.03,"v":3963200},{"d":"2020-08-12","o":38.94,"h":38.94,"l":37.34,"c":37.62,"v":3217400},{"d":"2020-08-13","o":37.11,"h":37.75,"l":36.95,"c":37.75,"v":3123000},{"d":"2020-08-14","o":37.48,"h":38.24,"l":37.37,"c":38.07,"v":2660900},{"d":"2020-08-17","o":37.93,"h":38.19,"l":37.31,"c":37.46,"v":2497400},{"d":"2020-08-18","o":37.37,"h":37.71,"l":37.07,"c":37.14,"v":2195000},{"d":"2020-08-19","o":36.99,"h":37.4,"l":36.85,"c":37.03,"v":2497400},{"d":"2020-08-20","o":36.45,"h":36.95,"l":36.41,"c":36.66,"v":2409800},{"d":"2020-08-21","o":36.75,"h":36.97,"l":36.34,"c":36.42,"v":2928400},{"d":"2020-08-24","o":36.59,"h":37.42,"l":36.42,"c":37.38,"v":2709300},{"d":"2020-08-25","o":37.78,"h":37.9,"l":36.92,"c":37.1,"v":2826300},{"d":"2020-08-26","o":36.84,"h":36.86,"l":36.39,"c":36.45,"v":2802700},{"d":"2020-08-27","o":36.46,"h":37.3,"l":36.37,"c":36.88,"v":2778900},{"d":"2020-08-28","o":37.22,"h":37.23,"l":36.68,"c":37.13,"v":3101600},{"d":"2020-08-31","o":37.2,"h":37.2,"l":36.27,"c":36.32,"v":3362200},{"d":"2020-09-01","o":36,"h":37.12,"l":35.9,"c":36.7,"v":3889300},{"d":"2020-09-02","o":36.64,"h":37.46,"l":36.5,"c":36.9,"v":3197800},{"d":"2020-09-03","o":37.38,"h":38.29,"l":36.65,"c":36.94,"v":5241200},{"d":"2020-09-04","o":37.63,"h":38.07,"l":36.85,"c":37.86,"v":5104300},{"d":"2020-09-08","o":37.89,"h":38,"l":36.81,"c":36.94,"v":5122100},{"d":"2020-09-09","o":37.25,"h":37.55,"l":36.98,"c":37.04,"v":3473800},{"d":"2020-09-10","o":37.14,"h":37.55,"l":36.17,"c":36.21,"v":3335900},{"d":"2020-09-11","o":36.28,"h":36.8,"l":36.02,"c":36.39,"v":3067000},{"d":"2020-09-14","o":36.99,"h":37.47,"l":36.6,"c":37.07,"v":3441400},{"d":"2020-09-15","o":37.12,"h":37.24,"l":36.51,"c":36.69,"v":3220600},{"d":"2020-09-16","o":36.76,"h":37.74,"l":36.61,"c":37.21,"v":3813000},{"d":"2020-09-17","o":36.96,"h":37.64,"l":36.59,"c":37.62,"v":3793300},{"d":"2020-09-18","o":37.49,"h":38.4,"l":37.41,"c":37.8,"v":17653100},{"d":"2020-09-21","o":37.08,"h":37.4,"l":35.93,"c":36.41,"v":5030700},{"d":"2020-09-22","o":36.27,"h":36.92,"l":35.97,"c":36.37,"v":3618100},{"d":"2020-09-23","o":36.5,"h":36.96,"l":35.6,"c":35.62,"v":3137600},{"d":"2020-09-24","o":35.75,"h":36.22,"l":34.92,"c":35.67,"v":2932700},{"d":"2020-09-25","o":35.2,"h":35.95,"l":35.18,"c":35.73,"v":2924000},{"d":"2020-09-28","o":36.36,"h":36.95,"l":36.25,"c":36.33,"v":3502200},{"d":"2020-09-29","o":36.1,"h":36.34,"l":35.6,"c":36.02,"v":2908100},{"d":"2020-09-30","o":36.25,"h":36.82,"l":36.04,"c":36.35,"v":3922300},{"d":"2020-10-01","o":36.38,"h":36.7,"l":35.94,"c":36.39,"v":2482900},{"d":"2020-10-02","o":35.99,"h":37.15,"l":35.69,"c":36.88,"v":2973800},{"d":"2020-10-05","o":37.33,"h":37.74,"l":37.14,"c":37.43,"v":3317300},{"d":"2020-10-06","o":37.83,"h":38.47,"l":37.22,"c":37.37,"v":4076900},{"d":"2020-10-07","o":37.73,"h":38.4,"l":37.59,"c":37.91,"v":3448400},{"d":"2020-10-08","o":38.21,"h":38.6,"l":37.93,"c":38.24,"v":2320000},{"d":"2020-10-09","o":38.49,"h":38.55,"l":37.94,"c":38.1,"v":2539600},{"d":"2020-10-12","o":38.14,"h":38.72,"l":38.06,"c":38.4,"v":2163800},{"d":"2020-10-13","o":38.27,"h":38.31,"l":37.09,"c":37.21,"v":2579300},{"d":"2020-10-14","o":37.2,"h":37.71,"l":36.96,"c":36.98,"v":2626000},{"d":"2020-10-15","o":36.61,"h":37.39,"l":36.4,"c":37.25,"v":2443800},{"d":"2020-10-16","o":37.41,"h":37.74,"l":36.99,"c":37.21,"v":2630900},{"d":"2020-10-19","o":37.3,"h":37.48,"l":36.43,"c":36.48,"v":3208400},{"d":"2020-10-20","o":36.93,"h":37.25,"l":36.71,"c":36.91,"v":3219300},{"d":"2020-10-21","o":36.74,"h":37.02,"l":36.56,"c":36.65,"v":2760300},{"d":"2020-10-22","o":36.67,"h":37.53,"l":36.31,"c":37.51,"v":2311900},{"d":"2020-10-23","o":37.77,"h":38.03,"l":37.45,"c":37.85,"v":2501500},{"d":"2020-10-26","o":37.39,"h":37.42,"l":36.34,"c":36.77,"v":2998300},{"d":"2020-10-27","o":36.68,"h":36.69,"l":35.35,"c":35.36,"v":3849200},{"d":"2020-10-28","o":35.84,"h":36.28,"l":34.01,"c":34.15,"v":6813500},{"d":"2020-10-29","o":34.21,"h":34.6,"l":33.59,"c":34.22,"v":4621200},{"d":"2020-10-30","o":33.97,"h":34.42,"l":33.37,"c":33.95,"v":5321300},{"d":"2020-11-02","o":34.59,"h":35.65,"l":34.22,"c":35.52,"v":4717900},{"d":"2020-11-03","o":36.19,"h":36.54,"l":35.99,"c":36.24,"v":5029000},{"d":"2020-11-04","o":35.65,"h":37.2,"l":35.28,"c":36.53,"v":5122500},{"d":"2020-11-05","o":36.84,"h":37.54,"l":36.6,"c":37.2,"v":5234000},{"d":"2020-11-06","o":37.23,"h":37.64,"l":36.65,"c":36.9,"v":3970300},{"d":"2020-11-09","o":40.27,"h":42.23,"l":39.17,"c":41.49,"v":7856300},{"d":"2020-11-10","o":41.49,"h":42.3,"l":41.14,"c":41.85,"v":4886900},{"d":"2020-11-11","o":41.84,"h":41.92,"l":40.66,"c":40.88,"v":4186300},{"d":"2020-11-12","o":40.3,"h":40.77,"l":39.74,"c":40.31,"v":3908300},{"d":"2020-11-13","o":40.75,"h":41.83,"l":40.5,"c":41.52,"v":2908100},{"d":"2020-11-16","o":42.75,"h":43.26,"l":42.24,"c":43.23,"v":5340800},{"d":"2020-11-17","o":42.58,"h":43.37,"l":42.23,"c":43,"v":4739500},{"d":"2020-11-18","o":43.1,"h":43.96,"l":42.85,"c":42.86,"v":5550900},{"d":"2020-11-19","o":42.63,"h":43.74,"l":42.52,"c":43.72,"v":3475500},{"d":"2020-11-20","o":43.44,"h":43.98,"l":43.32,"c":43.85,"v":4462100},{"d":"2020-11-23","o":44.38,"h":44.87,"l":44.18,"c":44.45,"v":4779700},{"d":"2020-11-24","o":45.4,"h":46.43,"l":44.75,"c":46.13,"v":5006300},{"d":"2020-11-25","o":45.65,"h":45.84,"l":45.04,"c":45.61,"v":4127900},{"d":"2020-11-27","o":45.16,"h":46.13,"l":45.16,"c":45.28,"v":2073600},{"d":"2020-11-30","o":44.79,"h":45.19,"l":43.91,"c":43.93,"v":5918300},{"d":"2020-12-01","o":44.94,"h":45.13,"l":44.4,"c":44.7,"v":4043100},{"d":"2020-12-02","o":44.55,"h":45.55,"l":44.29,"c":45.31,"v":3684400},{"d":"2020-12-03","o":45.27,"h":45.74,"l":45.13,"c":45.69,"v":2917800},{"d":"2020-12-04","o":45.41,"h":46.35,"l":45.3,"c":46.29,"v":4836300},{"d":"2020-12-07","o":46,"h":46,"l":45.04,"c":45.17,"v":3582200},{"d":"2020-12-08","o":44.91,"h":45.55,"l":44.6,"c":45.24,"v":3426600},{"d":"2020-12-09","o":45.54,"h":45.67,"l":44.96,"c":45.12,"v":3842800},{"d":"2020-12-10","o":44.6,"h":45.51,"l":44.56,"c":45.35,"v":2881200},{"d":"2020-12-11","o":44.69,"h":45.06,"l":44.52,"c":44.84,"v":3314600},{"d":"2020-12-14","o":45.49,"h":45.57,"l":44.19,"c":44.2,"v":3198200},{"d":"2020-12-15","o":44.83,"h":45.1,"l":44.19,"c":44.87,"v":2957500},{"d":"2020-12-16","o":44.99,"h":45.23,"l":44.52,"c":44.68,"v":3282400},{"d":"2020-12-17","o":44.85,"h":45,"l":44.47,"c":44.81,"v":3037300},{"d":"2020-12-18","o":44.84,"h":45.15,"l":43.52,"c":43.89,"v":10298600},{"d":"2020-12-21","o":43.77,"h":43.87,"l":42.73,"c":43.59,"v":4155700},{"d":"2020-12-22","o":43.6,"h":43.75,"l":43,"c":43.03,"v":4044500},{"d":"2020-12-23","o":43.42,"h":43.9,"l":43.14,"c":43.53,"v":5450700},{"d":"2020-12-24","o":43.67,"h":43.93,"l":43.38,"c":43.84,"v":1383500},{"d":"2020-12-28","o":44.08,"h":44.75,"l":43.91,"c":43.92,"v":2282700},{"d":"2020-12-29","o":44.16,"h":44.32,"l":43.7,"c":43.75,"v":2386700},{"d":"2020-12-30","o":43.87,"h":44.48,"l":43.83,"c":44.01,"v":1954500},{"d":"2020-12-31","o":44.01,"h":44.64,"l":43.9,"c":44.47,"v":2159000},{"d":"2021-01-04","o":44.6,"h":44.7,"l":43.03,"c":43.19,"v":3111200},{"d":"2021-01-05","o":43.33,"h":43.7,"l":42.96,"c":43.26,"v":2561700},{"d":"2021-01-06","o":43.91,"h":45.2,"l":43.54,"c":44.93,"v":3842900},{"d":"2021-01-07","o":45.18,"h":45.26,"l":44.45,"c":44.68,"v":4217400},{"d":"2021-01-08","o":44.92,"h":44.99,"l":43.72,"c":44.49,"v":2915700},{"d":"2021-01-11","o":44.22,"h":44.82,"l":44,"c":44.51,"v":2479000},{"d":"2021-01-12","o":46.21,"h":46.54,"l":45.26,"c":46.18,"v":5828100},{"d":"2021-01-13","o":45.93,"h":46.56,"l":45.63,"c":46.09,"v":4059800},{"d":"2021-01-14","o":46.35,"h":47,"l":46.19,"c":46.87,"v":2868300},{"d":"2021-01-15","o":46.53,"h":46.82,"l":46.01,"c":46.48,"v":4218800},{"d":"2021-01-19","o":46.8,"h":47.33,"l":46.62,"c":47.05,"v":2665200},{"d":"2021-01-20","o":46.97,"h":47.21,"l":46.71,"c":47.06,"v":2368300},{"d":"2021-01-21","o":46.92,"h":47.12,"l":46.31,"c":46.32,"v":2926500},{"d":"2021-01-22","o":45.86,"h":46.61,"l":45.77,"c":46.43,"v":3773800},{"d":"2021-01-25","o":45.95,"h":46.61,"l":45.72,"c":46.57,"v":5031400},{"d":"2021-01-26","o":46.74,"h":46.99,"l":46.4,"c":46.43,"v":3956600},{"d":"2021-01-27","o":45.77,"h":46.07,"l":44.76,"c":45.15,"v":4463200},{"d":"2021-01-28","o":45.62,"h":46.51,"l":45.3,"c":46.12,"v":4272600},{"d":"2021-01-29","o":45.9,"h":45.96,"l":44.77,"c":45.18,"v":5236800},{"d":"2021-02-01","o":45.39,"h":45.9,"l":44.86,"c":45.61,"v":3161700},{"d":"2021-02-02","o":46.26,"h":46.68,"l":46.04,"c":46.31,"v":3120300},{"d":"2021-02-03","o":46,"h":46.13,"l":45.53,"c":45.89,"v":3327700},{"d":"2021-02-04","o":46.06,"h":46.64,"l":45.53,"c":45.75,"v":4893100},{"d":"2021-02-05","o":45.87,"h":45.89,"l":44.93,"c":45.45,"v":4651400},{"d":"2021-02-08","o":45.71,"h":46.48,"l":45.56,"c":46.28,"v":4668700},{"d":"2021-02-09","o":46.29,"h":46.58,"l":45.9,"c":46.25,"v":3708300},{"d":"2021-02-10","o":46.45,"h":46.86,"l":46.1,"c":46.69,"v":4039900},{"d":"2021-02-11","o":46.81,"h":47.08,"l":46.46,"c":46.89,"v":2767800},{"d":"2021-02-12","o":46.68,"h":47.36,"l":46.46,"c":46.92,"v":2322700},{"d":"2021-02-16","o":46.55,"h":47.05,"l":46.35,"c":46.35,"v":3853000},{"d":"2021-02-17","o":46.25,"h":47.14,"l":46.13,"c":47.04,"v":3541500},{"d":"2021-02-18","o":46.77,"h":47.68,"l":46.75,"c":47.29,"v":4195100},{"d":"2021-02-19","o":47.61,"h":48.52,"l":47.53,"c":48.08,"v":4752900},{"d":"2021-02-22","o":47.96,"h":49.7,"l":47.96,"c":49.21,"v":4837300},{"d":"2021-02-23","o":49.76,"h":49.93,"l":48.76,"c":49.26,"v":3594400},{"d":"2021-02-24","o":49.34,"h":49.99,"l":49.26,"c":49.85,"v":4483700},{"d":"2021-02-25","o":50,"h":50.15,"l":48.64,"c":48.65,"v":5113200},{"d":"2021-02-26","o":48.49,"h":48.94,"l":47.79,"c":47.89,"v":6661800},{"d":"2021-03-01","o":48.67,"h":49.19,"l":48.5,"c":48.72,"v":3527400},{"d":"2021-03-02","o":48.75,"h":49.19,"l":48.63,"c":48.64,"v":3894600},{"d":"2021-03-03","o":48.7,"h":49.44,"l":48.64,"c":48.94,"v":3185300},{"d":"2021-03-04","o":49.05,"h":49.14,"l":47.7,"c":48.4,"v":4515700},{"d":"2021-03-05","o":48.98,"h":50.1,"l":48.62,"c":49.95,"v":4230400},{"d":"2021-03-08","o":50.16,"h":51.82,"l":50.13,"c":50.78,"v":4898800},{"d":"2021-03-09","o":50.42,"h":51.19,"l":49.84,"c":50.2,"v":3333700},{"d":"2021-03-10","o":50.21,"h":51,"l":50.12,"c":50.81,"v":3172400},{"d":"2021-03-11","o":50.34,"h":51.25,"l":50.2,"c":51.01,"v":3046600},{"d":"2021-03-12","o":51.55,"h":51.93,"l":51.15,"c":51.84,"v":5478300},{"d":"2021-03-15","o":51.84,"h":52.23,"l":51.35,"c":52.14,"v":2790100},{"d":"2021-03-16","o":51.7,"h":51.82,"l":50.72,"c":51.1,"v":3025800},{"d":"2021-03-17","o":51.44,"h":51.76,"l":51.02,"c":51.67,"v":3373600},{"d":"2021-03-18","o":52.08,"h":52.78,"l":51.59,"c":51.77,"v":4201500},{"d":"2021-03-19","o":51.35,"h":51.44,"l":50.7,"c":51.16,"v":11172400},{"d":"2021-03-22","o":50.8,"h":50.99,"l":50.41,"c":50.55,"v":3829100},{"d":"2021-03-23","o":50.21,"h":50.46,"l":49.34,"c":49.5,"v":3661600},{"d":"2021-03-24","o":49.82,"h":50.68,"l":49.73,"c":49.9,"v":3512100},{"d":"2021-03-25","o":50.04,"h":51.2,"l":49.61,"c":51.14,"v":2682000},{"d":"2021-03-26","o":51.35,"h":51.61,"l":50.93,"c":51.56,"v":2726900},{"d":"2021-03-29","o":50.84,"h":51.71,"l":50.8,"c":51.34,"v":2386800},{"d":"2021-03-30","o":51.58,"h":52.09,"l":51.3,"c":51.83,"v":2687200},{"d":"2021-03-31","o":51.53,"h":51.81,"l":51,"c":51.18,"v":3652100},{"d":"2021-04-01","o":50.96,"h":51.48,"l":50.88,"c":51.42,"v":2180800},{"d":"2021-04-05","o":51.79,"h":52.02,"l":51.26,"c":51.45,"v":2619800},{"d":"2021-04-06","o":51.49,"h":51.88,"l":51.31,"c":51.61,"v":1975500},{"d":"2021-04-07","o":51.64,"h":51.94,"l":51.42,"c":51.72,"v":1893100},{"d":"2021-04-08","o":51.33,"h":51.62,"l":51.15,"c":51.49,"v":2787900},{"d":"2021-04-09","o":51.9,"h":52.05,"l":51.35,"c":51.64,"v":3644800},{"d":"2021-04-12","o":52.01,"h":52.57,"l":51.75,"c":52.44,"v":2731200},{"d":"2021-04-13","o":52.07,"h":52.53,"l":51.92,"c":52.29,"v":3074600},{"d":"2021-04-14","o":52.22,"h":52.9,"l":52.14,"c":52.87,"v":2255700},{"d":"2021-04-15","o":52.89,"h":52.93,"l":52.5,"c":52.83,"v":2164500},{"d":"2021-04-16","o":53.28,"h":53.59,"l":53.14,"c":53.45,"v":2763400},{"d":"2021-04-19","o":53.49,"h":53.71,"l":53.29,"c":53.56,"v":3330100},{"d":"2021-04-20","o":53.35,"h":53.39,"l":52.23,"c":52.59,"v":2512600},{"d":"2021-04-21","o":52.73,"h":53.56,"l":52.6,"c":53.5,"v":3037700},{"d":"2021-04-22","o":53.14,"h":53.36,"l":52.84,"c":52.94,"v":3874600},{"d":"2021-04-23","o":53.04,"h":53.57,"l":52.8,"c":53.37,"v":2803400},{"d":"2021-04-26","o":53.5,"h":54.06,"l":53.27,"c":53.37,"v":3473500},{"d":"2021-04-27","o":53.4,"h":53.57,"l":53.18,"c":53.53,"v":2466700},{"d":"2021-04-28","o":53.86,"h":54,"l":53.5,"c":53.52,"v":2247400},{"d":"2021-04-29","o":54.11,"h":54.87,"l":53.5,"c":54.22,"v":3253400},{"d":"2021-04-30","o":54.2,"h":54.23,"l":53.42,"c":53.73,"v":4143000},{"d":"2021-05-03","o":54.29,"h":54.92,"l":53.84,"c":54.52,"v":3071000},{"d":"2021-05-04","o":54.44,"h":54.97,"l":54.02,"c":54.89,"v":2948400},{"d":"2021-05-05","o":54.94,"h":55.43,"l":54.36,"c":55.38,"v":3682200},{"d":"2021-05-06","o":55.73,"h":56.2,"l":55.19,"c":56.18,"v":3791500},{"d":"2021-05-07","o":55.44,"h":56.17,"l":55.3,"c":56.11,"v":2597200},{"d":"2021-05-10","o":56.37,"h":57.35,"l":56.03,"c":56.53,"v":3480900},{"d":"2021-05-11","o":56.23,"h":56.34,"l":55.08,"c":55.22,"v":3021000},{"d":"2021-05-12","o":55.53,"h":55.67,"l":54.4,"c":54.45,"v":3251700},{"d":"2021-05-13","o":54.19,"h":55.79,"l":54.11,"c":55.5,"v":2979600},{"d":"2021-05-14","o":55.77,"h":56.57,"l":55.47,"c":56.46,"v":2273900},{"d":"2021-05-17","o":56.26,"h":56.57,"l":55.94,"c":56.42,"v":2444000},{"d":"2021-05-18","o":55.92,"h":56.6,"l":55.84,"c":55.91,"v":2799000},{"d":"2021-05-19","o":55.46,"h":56.05,"l":54.93,"c":55.76,"v":3415600},{"d":"2021-05-20","o":55.75,"h":55.93,"l":55.22,"c":55.65,"v":2690900},{"d":"2021-05-21","o":55.85,"h":56.44,"l":55.47,"c":55.99,"v":3058400},{"d":"2021-05-24","o":56.21,"h":56.53,"l":55.9,"c":56.37,"v":2884100},{"d":"2021-05-25","o":56.42,"h":56.68,"l":55.66,"c":55.76,"v":3361900},{"d":"2021-05-26","o":56,"h":56.32,"l":55.6,"c":56.25,"v":3077300},{"d":"2021-05-27","o":56.76,"h":57.07,"l":56.15,"c":56.82,"v":6550200},{"d":"2021-05-28","o":57.01,"h":57.14,"l":56.11,"c":56.68,"v":3447300},{"d":"2021-06-01","o":57.15,"h":57.53,"l":56.68,"c":57.21,"v":2645200},{"d":"2021-06-02","o":57.41,"h":57.54,"l":56.86,"c":57.15,"v":2722500},{"d":"2021-06-03","o":56.92,"h":57.44,"l":56.71,"c":57.25,"v":2180100},{"d":"2021-06-04","o":57.28,"h":57.52,"l":56.94,"c":57.48,"v":1734900},{"d":"2021-06-07","o":57.45,"h":57.57,"l":57.04,"c":57.39,"v":3181200},{"d":"2021-06-08","o":57.08,"h":57.38,"l":56.45,"c":57.29,"v":3900700},{"d":"2021-06-09","o":57.03,"h":57.19,"l":56.58,"c":56.59,"v":1940900},{"d":"2021-06-10","o":57.16,"h":57.28,"l":56.14,"c":56.2,"v":1779800},{"d":"2021-06-11","o":56.33,"h":56.47,"l":56.07,"c":56.25,"v":1881500},{"d":"2021-06-14","o":56.04,"h":56.25,"l":55.12,"c":55.43,"v":2770400},{"d":"2021-06-15","o":55.44,"h":55.77,"l":55.16,"c":55.4,"v":3019600},{"d":"2021-06-16","o":55.25,"h":55.43,"l":54.64,"c":55.1,"v":2995800},{"d":"2021-06-17","o":55.21,"h":55.33,"l":53.12,"c":53.46,"v":4110400},{"d":"2021-06-18","o":52.64,"h":52.91,"l":52.02,"c":52.08,"v":6477200},{"d":"2021-06-21","o":52.44,"h":53.09,"l":52.23,"c":53.07,"v":2700600},{"d":"2021-06-22","o":52.95,"h":53.07,"l":52.29,"c":52.83,"v":3310100},{"d":"2021-06-23","o":52.95,"h":53.01,"l":52.68,"c":52.69,"v":2711500},{"d":"2021-06-24","o":52.87,"h":53.39,"l":52.63,"c":53.16,"v":4183600},{"d":"2021-06-25","o":53.44,"h":54.43,"l":53.24,"c":54.22,"v":10797300},{"d":"2021-06-28","o":54.07,"h":54.1,"l":53.26,"c":53.37,"v":3536400},{"d":"2021-06-29","o":53.58,"h":53.89,"l":53.33,"c":53.55,"v":2765400},{"d":"2021-06-30","o":53.35,"h":53.71,"l":53.13,"c":53.66,"v":3213500},{"d":"2021-07-01","o":54.03,"h":54.3,"l":53.61,"c":54,"v":3563500},{"d":"2021-07-02","o":53.96,"h":54.21,"l":53.7,"c":54.15,"v":2835900},{"d":"2021-07-06","o":54,"h":54.01,"l":53.03,"c":53.27,"v":3857300},{"d":"2021-07-07","o":52.91,"h":53.8,"l":52.84,"c":53.76,"v":3095200},{"d":"2021-07-08","o":52.78,"h":53.04,"l":52.05,"c":52.33,"v":3404300},{"d":"2021-07-09","o":53.16,"h":53.57,"l":52.92,"c":53.35,"v":4840100},{"d":"2021-07-12","o":53.3,"h":53.94,"l":52.75,"c":53.67,"v":5018600},{"d":"2021-07-13","o":53.62,"h":53.95,"l":52.82,"c":53.09,"v":3557700},{"d":"2021-07-14","o":53.05,"h":53.67,"l":52.75,"c":53.28,"v":2663100},{"d":"2021-07-15","o":52.9,"h":53.75,"l":52.78,"c":53.59,"v":2996200},{"d":"2021-07-16","o":53.7,"h":53.78,"l":52.96,"c":53.12,"v":7477900},{"d":"2021-07-19","o":52.14,"h":52.48,"l":51.36,"c":51.71,"v":4665300},{"d":"2021-07-20","o":51.6,"h":53.43,"l":51.48,"c":52.98,"v":3507800},{"d":"2021-07-21","o":53.59,"h":54.43,"l":53.3,"c":53.88,"v":2888000},{"d":"2021-07-22","o":53.91,"h":54.08,"l":52.96,"c":53.1,"v":2717900},{"d":"2021-07-23","o":53.36,"h":53.76,"l":53.16,"c":53.37,"v":2171800},{"d":"2021-07-26","o":53.32,"h":53.89,"l":53.17,"c":53.7,"v":1829000},{"d":"2021-07-27","o":53.29,"h":53.97,"l":52.93,"c":53.8,"v":2573000},{"d":"2021-07-28","o":54,"h":54.27,"l":53.28,"c":53.79,"v":2784900},{"d":"2021-07-29","o":55.65,"h":56.2,"l":54.87,"c":55.61,"v":4449000},{"d":"2021-07-30","o":55.53,"h":55.9,"l":54.95,"c":55,"v":3435000},{"d":"2021-08-02","o":55.31,"h":56.11,"l":54.64,"c":54.71,"v":3199000},{"d":"2021-08-03","o":55.17,"h":55.64,"l":54.28,"c":55.6,"v":2726500},{"d":"2021-08-04","o":54.98,"h":55.57,"l":54.76,"c":54.94,"v":3475300},{"d":"2021-08-05","o":55.5,"h":55.98,"l":55.17,"c":55.57,"v":2106100},{"d":"2021-08-06","o":56.01,"h":56.41,"l":55.9,"c":56.24,"v":3162900},{"d":"2021-08-09","o":56.14,"h":56.39,"l":55.6,"c":56.11,"v":2191000},{"d":"2021-08-10","o":56.03,"h":56.96,"l":55.7,"c":56.7,"v":3123200},{"d":"2021-08-11","o":56.83,"h":57.19,"l":56.45,"c":56.95,"v":3142700},{"d":"2021-08-12","o":57.14,"h":57.43,"l":56.85,"c":57.36,"v":1911600},{"d":"2021-08-13","o":57.51,"h":57.63,"l":57.14,"c":57.26,"v":1681600},{"d":"2021-08-16","o":57,"h":57.64,"l":56.68,"c":57.52,"v":2482800},{"d":"2021-08-17","o":56.84,"h":57.4,"l":56.62,"c":57.11,"v":2408900},{"d":"2021-08-18","o":56.74,"h":57.21,"l":56.34,"c":56.37,"v":2550500},{"d":"2021-08-19","o":55.67,"h":56.37,"l":55.51,"c":55.92,"v":2414500},{"d":"2021-08-20","o":55.85,"h":56.5,"l":55.5,"c":56.36,"v":1796700},{"d":"2021-08-23","o":56.7,"h":57.24,"l":56.1,"c":56.71,"v":2334700},{"d":"2021-08-24","o":56.85,"h":57.03,"l":56.51,"c":56.71,"v":1901100},{"d":"2021-08-25","o":56.84,"h":57.55,"l":56.51,"c":57.11,"v":2609900},{"d":"2021-08-26","o":57.21,"h":57.23,"l":56.35,"c":56.4,"v":1925700},{"d":"2021-08-27","o":56.59,"h":57.32,"l":56.39,"c":57.09,"v":1667600},{"d":"2021-08-30","o":57.07,"h":57.09,"l":56.35,"c":56.43,"v":1908400},{"d":"2021-08-31","o":56.34,"h":57.04,"l":56.14,"c":56.68,"v":3378600},{"d":"2021-09-01","o":56.86,"h":56.86,"l":56.16,"c":56.34,"v":2359900},{"d":"2021-09-02","o":56.59,"h":56.59,"l":55.83,"c":55.99,"v":2416800},{"d":"2021-09-03","o":55.91,"h":56.09,"l":55.54,"c":55.71,"v":1832500},{"d":"2021-09-07","o":55.7,"h":55.9,"l":55.22,"c":55.25,"v":2444700},{"d":"2021-09-08","o":55.11,"h":55.34,"l":54.8,"c":55.17,"v":2490700},{"d":"2021-09-09","o":55.14,"h":55.93,"l":55.02,"c":55.14,"v":2518300},{"d":"2021-09-10","o":55.5,"h":55.54,"l":54.65,"c":54.66,"v":2126800},{"d":"2021-09-13","o":55.21,"h":55.44,"l":54.82,"c":55.23,"v":2171600},{"d":"2021-09-14","o":55.52,"h":55.52,"l":54.17,"c":54.29,"v":2553700},{"d":"2021-09-15","o":54.38,"h":55.11,"l":54.26,"c":54.66,"v":2437600},{"d":"2021-09-16","o":54.67,"h":54.95,"l":54.29,"c":54.56,"v":2216100},{"d":"2021-09-17","o":54.4,"h":54.91,"l":53.95,"c":53.99,"v":7984600},{"d":"2021-09-20","o":52.9,"h":53,"l":51.28,"c":52.07,"v":4414000},{"d":"2021-09-21","o":52.42,"h":52.5,"l":51.29,"c":51.35,"v":3548800},{"d":"2021-09-22","o":52.01,"h":52.29,"l":51.7,"c":51.88,"v":4131600},{"d":"2021-09-23","o":52.16,"h":53.05,"l":52.16,"c":52.39,"v":3059100},{"d":"2021-09-24","o":52.41,"h":53.02,"l":52.3,"c":52.63,"v":2167300},{"d":"2021-09-27","o":53.14,"h":53.91,"l":52.72,"c":53.4,"v":2519800},{"d":"2021-09-28","o":53.39,"h":53.72,"l":52.75,"c":52.83,"v":3030900},{"d":"2021-09-29","o":52.87,"h":53.24,"l":52.7,"c":52.74,"v":2210300},{"d":"2021-09-30","o":53.03,"h":53.03,"l":52.04,"c":52.13,"v":3316800},{"d":"2021-10-01","o":52.28,"h":53.29,"l":52.15,"c":52.94,"v":2284200},{"d":"2021-10-04","o":52.95,"h":53.9,"l":52.56,"c":52.77,"v":3071400},{"d":"2021-10-05","o":52.98,"h":53.63,"l":52.56,"c":53.43,"v":2225400},{"d":"2021-10-06","o":52.91,"h":53.33,"l":52.41,"c":53.32,"v":2508600},{"d":"2021-10-07","o":53.86,"h":54.39,"l":53.64,"c":54.16,"v":2251100},{"d":"2021-10-08","o":54.37,"h":54.9,"l":54.22,"c":54.52,"v":2265000},{"d":"2021-10-11","o":54.71,"h":55.4,"l":54.41,"c":54.48,"v":2564300},{"d":"2021-10-12","o":54.48,"h":54.75,"l":54.2,"c":54.43,"v":2822700},{"d":"2021-10-13","o":54.35,"h":54.45,"l":53.19,"c":53.96,"v":2706500},{"d":"2021-10-14","o":54.54,"h":55.39,"l":53.89,"c":55.35,"v":2750600},{"d":"2021-10-15","o":55.81,"h":55.99,"l":55.47,"c":55.55,"v":7107800},{"d":"2021-10-18","o":55.54,"h":55.68,"l":54.88,"c":55.16,"v":2669700},{"d":"2021-10-19","o":55.77,"h":55.99,"l":55.49,"c":55.79,"v":2069700},{"d":"2021-10-20","o":55.81,"h":56.54,"l":55.71,"c":56.44,"v":2119700},{"d":"2021-10-21","o":56.23,"h":56.41,"l":55.69,"c":56.12,"v":1985000},{"d":"2021-10-22","o":56.39,"h":56.76,"l":55.97,"c":56.54,"v":1895800},{"d":"2021-10-25","o":56.69,"h":57.1,"l":56.38,"c":56.98,"v":2189400},{"d":"2021-10-26","o":57.27,"h":57.54,"l":57.01,"c":57.14,"v":2677600},{"d":"2021-10-27","o":57,"h":57.66,"l":56,"c":56,"v":3443200},{"d":"2021-10-28","o":55.82,"h":56.63,"l":54.69,"c":55.36,"v":4788500},{"d":"2021-10-29","o":55.24,"h":55.24,"l":53.48,"c":53.67,"v":5018100},{"d":"2021-11-01","o":53.96,"h":54.9,"l":53.75,"c":54.87,"v":2405700},{"d":"2021-11-02","o":54.9,"h":55.25,"l":54.42,"c":55.12,"v":2743300},{"d":"2021-11-03","o":54.85,"h":56.51,"l":54.77,"c":56.06,"v":4279700},{"d":"2021-11-04","o":55.88,"h":55.99,"l":54.71,"c":55.7,"v":2684000},{"d":"2021-11-05","o":56.34,"h":57.29,"l":56.08,"c":56.75,"v":3228300},{"d":"2021-11-08","o":56.99,"h":57.28,"l":56.6,"c":56.75,"v":1948000},{"d":"2021-11-09","o":56.44,"h":56.61,"l":56,"c":56.28,"v":1719100},{"d":"2021-11-10","o":56.41,"h":56.72,"l":55.8,"c":56.02,"v":2497800},{"d":"2021-11-11","o":56,"h":56.48,"l":55.71,"c":56.33,"v":3276600},{"d":"2021-11-12","o":56.35,"h":57.08,"l":56.19,"c":57.01,"v":2439300},{"d":"2021-11-15","o":57.24,"h":57.76,"l":56.97,"c":57.57,"v":3433600},{"d":"2021-11-16","o":57.67,"h":57.95,"l":57.2,"c":57.26,"v":3321200},{"d":"2021-11-17","o":57,"h":57.29,"l":56.88,"c":56.92,"v":2959000},{"d":"2021-11-18","o":56.82,"h":56.86,"l":55.56,"c":55.9,"v":2793700},{"d":"2021-11-19","o":55.5,"h":55.92,"l":54.73,"c":55.44,"v":2646400},{"d":"2021-11-22","o":55.76,"h":56.58,"l":55.45,"c":55.86,"v":3338000},{"d":"2021-11-23","o":55.97,"h":56.93,"l":55.76,"c":56.8,"v":2950000},{"d":"2021-11-24","o":56.68,"h":57.16,"l":56.27,"c":57.01,"v":3064800},{"d":"2021-11-26","o":55.65,"h":55.96,"l":54.63,"c":55.57,"v":3429700},{"d":"2021-11-29","o":56.05,"h":56.24,"l":55.27,"c":55.7,"v":2724400},{"d":"2021-11-30","o":55.04,"h":55.17,"l":54,"c":54.14,"v":6793900},{"d":"2021-12-01","o":55.25,"h":55.91,"l":53.66,"c":53.67,"v":3241100},{"d":"2021-12-02","o":54,"h":55.73,"l":53.75,"c":55.25,"v":2960600},{"d":"2021-12-03","o":54.69,"h":55.17,"l":53.85,"c":54.28,"v":3672000},{"d":"2021-12-06","o":55.09,"h":56.4,"l":54.63,"c":55.72,"v":3209000},{"d":"2021-12-07","o":56.08,"h":57.05,"l":55.81,"c":56.71,"v":2816300},{"d":"2021-12-08","o":56.81,"h":57.18,"l":56.41,"c":56.73,"v":2309400},{"d":"2021-12-09","o":56.33,"h":57.53,"l":56.22,"c":57.37,"v":2647300},{"d":"2021-12-10","o":57.8,"h":58.04,"l":57.44,"c":57.84,"v":2994500},{"d":"2021-12-13","o":57.72,"h":57.8,"l":56.95,"c":57.02,"v":3482200},{"d":"2021-12-14","o":56.14,"h":57.56,"l":56.01,"c":57.16,"v":4002400},{"d":"2021-12-15","o":57.41,"h":57.47,"l":56.67,"c":57.35,"v":3744300},{"d":"2021-12-16","o":57.85,"h":58.52,"l":57.56,"c":57.9,"v":2991800},{"d":"2021-12-17","o":57.8,"h":57.8,"l":56.65,"c":56.84,"v":5989200},{"d":"2021-12-20","o":56.01,"h":56.09,"l":54.65,"c":55.36,"v":3199200},{"d":"2021-12-21","o":56.03,"h":57.37,"l":55.97,"c":56.84,"v":3328500},{"d":"2021-12-22","o":56.71,"h":57.39,"l":56.6,"c":57.18,"v":1660800},{"d":"2021-12-23","o":57.58,"h":58.11,"l":57.58,"c":57.69,"v":2326600},{"d":"2021-12-27","o":57.78,"h":58.21,"l":57.51,"c":58.2,"v":1670300},{"d":"2021-12-28","o":58.12,"h":58.73,"l":58.02,"c":58.49,"v":1735600},{"d":"2021-12-29","o":58.62,"h":58.89,"l":58.23,"c":58.79,"v":1577400},{"d":"2021-12-30","o":58.85,"h":59.22,"l":58.52,"c":58.56,"v":1677900},{"d":"2021-12-31","o":58.48,"h":58.8,"l":58.26,"c":58.39,"v":2045500},{"d":"2022-01-03","o":58.63,"h":59.02,"l":58.09,"c":58.27,"v":3231000},{"d":"2022-01-04","o":58.86,"h":60.36,"l":58.4,"c":60.18,"v":4813000},{"d":"2022-01-05","o":60.36,"h":61.41,"l":59.99,"c":60.08,"v":4121300},{"d":"2022-01-06","o":60.74,"h":61.25,"l":60.13,"c":61.19,"v":3607700},{"d":"2022-01-07","o":61.37,"h":62.38,"l":60.96,"c":62.16,"v":3728000},{"d":"2022-01-10","o":62.6,"h":62.93,"l":62.12,"c":62.91,"v":5676400},{"d":"2022-01-11","o":62.96,"h":63.24,"l":62.41,"c":63.22,"v":2594100},{"d":"2022-01-12","o":63.45,"h":63.89,"l":63.14,"c":63.34,"v":3007100},{"d":"2022-01-13","o":63.62,"h":64.22,"l":63.21,"c":63.43,"v":2989900},{"d":"2022-01-14","o":62.81,"h":64.08,"l":62.45,"c":64.06,"v":2791500},{"d":"2022-01-18","o":63.98,"h":64.14,"l":63.17,"c":63.66,"v":2691300},{"d":"2022-01-19","o":63.77,"h":63.96,"l":62.71,"c":62.76,"v":2939800},{"d":"2022-01-20","o":62.97,"h":63.35,"l":61.82,"c":61.9,"v":3116800},{"d":"2022-01-21","o":61.92,"h":61.92,"l":60.71,"c":60.86,"v":6141100},{"d":"2022-01-24","o":60.16,"h":61.69,"l":59.42,"c":61.48,"v":5200700},{"d":"2022-01-25","o":60.88,"h":62.38,"l":59.82,"c":61.9,"v":3705400},{"d":"2022-01-26","o":62.37,"h":63.22,"l":61.55,"c":62.16,"v":3617300},{"d":"2022-01-27","o":62.69,"h":63.61,"l":61.41,"c":61.89,"v":3478900},{"d":"2022-01-28","o":61.66,"h":62.37,"l":60.89,"c":62.35,"v":2936000},{"d":"2022-01-31","o":61.93,"h":62.89,"l":61.56,"c":62.82,"v":5175500},{"d":"2022-02-01","o":62.63,"h":63.14,"l":62.17,"c":62.89,"v":4251400},{"d":"2022-02-02","o":62.9,"h":63.87,"l":62.7,"c":63.69,"v":4037800},{"d":"2022-02-03","o":63.69,"h":64,"l":62.6,"c":63.75,"v":3899000},{"d":"2022-02-04","o":63.67,"h":65.27,"l":63.49,"c":64.69,"v":3633100},{"d":"2022-02-07","o":64.86,"h":65.86,"l":64.64,"c":65.27,"v":3251600},{"d":"2022-02-08","o":65.73,"h":66.31,"l":65.24,"c":66.04,"v":3520100},{"d":"2022-02-09","o":66.22,"h":66.55,"l":65.94,"c":66.04,"v":2597400},{"d":"2022-02-10","o":65.81,"h":66.97,"l":65.5,"c":65.55,"v":4416100},{"d":"2022-02-11","o":65.48,"h":66.55,"l":64.91,"c":65.31,"v":4311200},{"d":"2022-02-14","o":65.12,"h":65.59,"l":63.71,"c":64.22,"v":4035800},{"d":"2022-02-15","o":64.5,"h":65.04,"l":64.34,"c":64.56,"v":2648700},{"d":"2022-02-16","o":64.23,"h":64.86,"l":63.96,"c":64.52,"v":3022300},{"d":"2022-02-17","o":63.86,"h":64.17,"l":62.97,"c":63.2,"v":3380600},{"d":"2022-02-18","o":62.87,"h":63.68,"l":62.87,"c":63.17,"v":4966800},{"d":"2022-02-22","o":63.21,"h":63.32,"l":62.28,"c":62.77,"v":2703200},{"d":"2022-02-23","o":63.05,"h":63.33,"l":61.49,"c":61.59,"v":2649600},{"d":"2022-02-24","o":59.92,"h":59.99,"l":58.5,"c":59.62,"v":4712800},{"d":"2022-02-25","o":60.19,"h":62.13,"l":59.77,"c":61.95,"v":3774400},{"d":"2022-02-28","o":60.29,"h":61.52,"l":59.75,"c":61.09,"v":3516500},{"d":"2022-03-01","o":60.53,"h":60.81,"l":58.26,"c":58.48,"v":3746800},{"d":"2022-03-02","o":59.08,"h":60.46,"l":58.6,"c":60.14,"v":2957000},{"d":"2022-03-03","o":60.38,"h":61.29,"l":60.2,"c":61.16,"v":3214400},{"d":"2022-03-04","o":59.93,"h":60.6,"l":59.48,"c":60.1,"v":2803700},{"d":"2022-03-07","o":59.37,"h":59.69,"l":58.9,"c":59.03,"v":3528500},{"d":"2022-03-08","o":59.68,"h":61.01,"l":59.13,"c":59.23,"v":3079300},{"d":"2022-03-09","o":60.75,"h":61.24,"l":60.18,"c":60.39,"v":2940400},{"d":"2022-03-10","o":59.73,"h":60.11,"l":59.25,"c":59.96,"v":2485100},{"d":"2022-03-11","o":60.38,"h":60.81,"l":59.9,"c":59.96,"v":2228600},{"d":"2022-03-14","o":60.74,"h":61.44,"l":60.21,"c":60.84,"v":2212300},{"d":"2022-03-15","o":61.15,"h":61.53,"l":60.55,"c":61.26,"v":2168100},{"d":"2022-03-16","o":61.97,"h":62.64,"l":61.3,"c":62.62,"v":3006600},{"d":"2022-03-17","o":62.03,"h":62.9,"l":61.7,"c":62.9,"v":2120200},{"d":"2022-03-18","o":62.74,"h":63.09,"l":61.91,"c":62.95,"v":6150500},{"d":"2022-03-21","o":63.41,"h":63.72,"l":62.99,"c":63.4,"v":2013600},{"d":"2022-03-22","o":64,"h":64.81,"l":63.88,"c":64.46,"v":2456900},{"d":"2022-03-23","o":64.2,"h":64.47,"l":63.72,"c":63.74,"v":1865100},{"d":"2022-03-24","o":63.9,"h":64.55,"l":63.81,"c":64.49,"v":1246200},{"d":"2022-03-25","o":64.27,"h":65.54,"l":64.23,"c":65.53,"v":1921000},{"d":"2022-03-28","o":65.31,"h":65.32,"l":64.55,"c":65.28,"v":1851800},{"d":"2022-03-29","o":65.82,"h":66.11,"l":64.77,"c":65.32,"v":1678200},{"d":"2022-03-30","o":65.38,"h":65.83,"l":65.02,"c":65.5,"v":1909700},{"d":"2022-03-31","o":65.45,"h":66.02,"l":64.37,"c":64.39,"v":3032200},{"d":"2022-04-01","o":64.87,"h":65.17,"l":64.22,"c":64.84,"v":2164000},{"d":"2022-04-04","o":64.62,"h":64.66,"l":63.28,"c":63.61,"v":1882700},{"d":"2022-04-05","o":63.61,"h":64.35,"l":63.27,"c":63.77,"v":1864500},{"d":"2022-04-06","o":63.88,"h":65.22,"l":63.48,"c":65.07,"v":3471500},{"d":"2022-04-07","o":64.89,"h":65.54,"l":63.89,"c":65.17,"v":2607500},{"d":"2022-04-08","o":65.56,"h":66.03,"l":65.31,"c":65.52,"v":2412800},{"d":"2022-04-11","o":65.75,"h":66.29,"l":65.09,"c":65.19,"v":1929600},{"d":"2022-04-12","o":65.29,"h":65.95,"l":64.53,"c":64.89,"v":1880200},{"d":"2022-04-13","o":64.63,"h":65.17,"l":64.11,"c":64.99,"v":1842300},{"d":"2022-04-14","o":64.97,"h":65.58,"l":64.57,"c":65.33,"v":1723000},{"d":"2022-04-18","o":65.11,"h":65.89,"l":65.11,"c":65.52,"v":1983100},{"d":"2022-04-19","o":65.64,"h":65.96,"l":64.86,"c":65.49,"v":2393500},{"d":"2022-04-20","o":65.6,"h":66.9,"l":65.16,"c":66.62,"v":3368200},{"d":"2022-04-21","o":67,"h":67.2,"l":65.42,"c":65.5,"v":2495400},{"d":"2022-04-22","o":65.23,"h":65.36,"l":63.3,"c":63.37,"v":2706000},{"d":"2022-04-25","o":62.7,"h":62.8,"l":60.84,"c":62.4,"v":3654200},{"d":"2022-04-26","o":61.68,"h":62.31,"l":60.74,"c":60.77,"v":2334400},{"d":"2022-04-27","o":61.12,"h":61.61,"l":60.34,"c":60.82,"v":3204500},{"d":"2022-04-28","o":60.5,"h":60.5,"l":57.76,"c":59.26,"v":4294300},{"d":"2022-04-29","o":59.06,"h":59.19,"l":57.07,"c":57.28,"v":5062700},{"d":"2022-05-02","o":57.78,"h":58.19,"l":56.33,"c":57.3,"v":3250500},{"d":"2022-05-03","o":57.71,"h":58.78,"l":57.32,"c":57.92,"v":2758800},{"d":"2022-05-04","o":57.75,"h":59.78,"l":57.69,"c":59.68,"v":2432400},{"d":"2022-05-05","o":58.95,"h":59.31,"l":57.52,"c":58.03,"v":2423300},{"d":"2022-05-06","o":57.88,"h":58.49,"l":57.43,"c":58.23,"v":3073900},{"d":"2022-05-09","o":57.75,"h":58.16,"l":57.1,"c":57.56,"v":3130100},{"d":"2022-05-10","o":58.06,"h":58.84,"l":56.76,"c":57.34,"v":2557200},{"d":"2022-05-11","o":57.71,"h":58.34,"l":56.77,"c":56.88,"v":2353500},{"d":"2022-05-12","o":56.81,"h":56.99,"l":55.12,"c":56.11,"v":2608500},{"d":"2022-05-13","o":56.33,"h":56.7,"l":55.84,"c":56.28,"v":3062000},{"d":"2022-05-16","o":56.28,"h":56.52,"l":55.51,"c":56.19,"v":2537500},{"d":"2022-05-17","o":56.82,"h":57.5,"l":56.48,"c":57.24,"v":1911000},{"d":"2022-05-18","o":56.91,"h":56.97,"l":56.16,"c":56.32,"v":2728000},{"d":"2022-05-19","o":55.71,"h":56.55,"l":54.93,"c":55.6,"v":2512800},{"d":"2022-05-20","o":55.67,"h":55.96,"l":54.18,"c":55.09,"v":4413400},{"d":"2022-05-23","o":55.97,"h":56.98,"l":55.51,"c":56.53,"v":2348100},{"d":"2022-05-24","o":56.31,"h":57.19,"l":55.62,"c":57.08,"v":2803500},{"d":"2022-05-25","o":57.01,"h":58.24,"l":56.91,"c":57.8,"v":4087600},{"d":"2022-05-26","o":58.33,"h":59.39,"l":57.86,"c":59.12,"v":2895500},{"d":"2022-05-27","o":59.31,"h":60.48,"l":58.98,"c":60.41,"v":3038100},{"d":"2022-05-31","o":59.91,"h":60.96,"l":59.4,"c":60.57,"v":8137000},{"d":"2022-06-01","o":60.63,"h":60.84,"l":59.2,"c":59.81,"v":2281300},{"d":"2022-06-02","o":59.67,"h":59.89,"l":58.84,"c":59.69,"v":2195700},{"d":"2022-06-03","o":59.28,"h":59.55,"l":58.68,"c":58.82,"v":2239100},{"d":"2022-06-06","o":59.4,"h":59.73,"l":58.75,"c":59.16,"v":1803100},{"d":"2022-06-07","o":58.87,"h":59.68,"l":58.58,"c":59.63,"v":2309300},{"d":"2022-06-08","o":59.03,"h":59.44,"l":58.59,"c":58.72,"v":1838100},{"d":"2022-06-09","o":58.75,"h":58.75,"l":57.42,"c":57.43,"v":1865100},{"d":"2022-06-10","o":56.3,"h":56.51,"l":55.62,"c":55.63,"v":2392000},{"d":"2022-06-13","o":54.7,"h":54.85,"l":53.49,"c":53.74,"v":3068300},{"d":"2022-06-14","o":54.06,"h":54.57,"l":53.28,"c":53.71,"v":2138700},{"d":"2022-06-15","o":54.22,"h":54.87,"l":53.43,"c":54.23,"v":2650800},{"d":"2022-06-16","o":53.24,"h":53.25,"l":52.07,"c":53.01,"v":3798200},{"d":"2022-06-17","o":53.07,"h":53.65,"l":52.48,"c":53.05,"v":5257700},{"d":"2022-06-21","o":54.15,"h":54.41,"l":53.44,"c":54.18,"v":2269000},{"d":"2022-06-22","o":53.34,"h":54.24,"l":53.34,"c":53.96,"v":2056900},{"d":"2022-06-23","o":54.14,"h":54.48,"l":53.17,"c":53.65,"v":1954800},{"d":"2022-06-24","o":54.01,"h":55.93,"l":53.71,"c":55.79,"v":3295600},{"d":"2022-06-27","o":55.97,"h":56.03,"l":55.32,"c":55.89,"v":1927500},{"d":"2022-06-28","o":56.62,"h":57.19,"l":55.87,"c":55.9,"v":2327900},{"d":"2022-06-29","o":56.14,"h":56.36,"l":55.39,"c":55.46,"v":1987200},{"d":"2022-06-30","o":54.87,"h":55.96,"l":54.47,"c":55.33,"v":2691300},{"d":"2022-07-01","o":55.32,"h":56.31,"l":55.11,"c":56.24,"v":2294200},{"d":"2022-07-05","o":55.16,"h":55.52,"l":54.13,"c":55.52,"v":2079200},{"d":"2022-07-06","o":55.1,"h":56.2,"l":54.8,"c":55.94,"v":2242900},{"d":"2022-07-07","o":56.51,"h":56.96,"l":56.22,"c":56.35,"v":2304900},{"d":"2022-07-08","o":56.75,"h":56.8,"l":56.2,"c":56.25,"v":1814200},{"d":"2022-07-11","o":56.13,"h":56.67,"l":55.7,"c":56.04,"v":2060500},{"d":"2022-07-12","o":55.7,"h":56.9,"l":55.22,"c":55.74,"v":1948300},{"d":"2022-07-13","o":55.37,"h":55.37,"l":54.07,"c":54.59,"v":2084200},{"d":"2022-07-14","o":53.27,"h":53.9,"l":53.04,"c":53.45,"v":2175800},{"d":"2022-07-15","o":54.04,"h":54.58,"l":53.75,"c":54.31,"v":2038500},{"d":"2022-07-18","o":54.66,"h":55.21,"l":53.94,"c":54.17,"v":1893300},{"d":"2022-07-19","o":54.93,"h":55.42,"l":54.63,"c":54.97,"v":3283400},{"d":"2022-07-20","o":54.62,"h":55.08,"l":54.37,"c":54.7,"v":2495000},{"d":"2022-07-21","o":54.7,"h":55.09,"l":54.01,"c":55.03,"v":1824900},{"d":"2022-07-22","o":55.22,"h":55.61,"l":54.75,"c":55.28,"v":1802400},{"d":"2022-07-25","o":55.7,"h":56.27,"l":55.48,"c":56.06,"v":1505800},{"d":"2022-07-26","o":55.89,"h":56.36,"l":55.46,"c":55.64,"v":1969800},{"d":"2022-07-27","o":55.78,"h":56.34,"l":55.3,"c":56,"v":1819700},{"d":"2022-07-28","o":55.89,"h":56.48,"l":55.22,"c":56.42,"v":2181100},{"d":"2022-07-29","o":56.6,"h":57.54,"l":56.35,"c":57.3,"v":3758900},{"d":"2022-08-01","o":56.84,"h":56.95,"l":56.05,"c":56.71,"v":2515400},{"d":"2022-08-02","o":58.41,"h":59.97,"l":57.54,"c":58.74,"v":5509500},{"d":"2022-08-03","o":58.72,"h":59.16,"l":57.91,"c":59.01,"v":3137300},{"d":"2022-08-04","o":59.27,"h":59.5,"l":59.01,"c":59.17,"v":2642900},{"d":"2022-08-05","o":59.43,"h":59.75,"l":59.16,"c":59.43,"v":2123000},{"d":"2022-08-08","o":60,"h":60.2,"l":59.51,"c":59.58,"v":2257600},{"d":"2022-08-09","o":59.79,"h":60.66,"l":59.48,"c":60.42,"v":1978300},{"d":"2022-08-10","o":61.15,"h":61.84,"l":60.83,"c":61.71,"v":1995600},{"d":"2022-08-11","o":62.19,"h":62.96,"l":62.05,"c":62.64,"v":2205000},{"d":"2022-08-12","o":62.73,"h":64.06,"l":62.66,"c":64.03,"v":2090700},{"d":"2022-08-15","o":63.41,"h":64.4,"l":63.32,"c":64.07,"v":1769700},{"d":"2022-08-16","o":63.87,"h":64.35,"l":63.68,"c":63.99,"v":2543000},{"d":"2022-08-17","o":63.36,"h":64.19,"l":63.29,"c":63.9,"v":1721800},{"d":"2022-08-18","o":64,"h":64.66,"l":63.78,"c":64.55,"v":1703500},{"d":"2022-08-19","o":64.44,"h":64.5,"l":63.41,"c":63.68,"v":2246600},{"d":"2022-08-22","o":62.93,"h":63.15,"l":62.04,"c":62.21,"v":2354100},{"d":"2022-08-23","o":61.9,"h":62.28,"l":61.48,"c":61.59,"v":2290200},{"d":"2022-08-24","o":61.59,"h":61.78,"l":61.2,"c":61.55,"v":1694700},{"d":"2022-08-25","o":61.72,"h":62.26,"l":61.56,"c":62.24,"v":1482800},{"d":"2022-08-26","o":62.47,"h":62.57,"l":60.83,"c":60.87,"v":1999300},{"d":"2022-08-29","o":60.3,"h":61.27,"l":60.17,"c":60.82,"v":2019400},{"d":"2022-08-30","o":60.78,"h":61.06,"l":60.03,"c":60.13,"v":1819200},{"d":"2022-08-31","o":60.22,"h":60.52,"l":59.39,"c":59.42,"v":2752000},{"d":"2022-09-01","o":59.47,"h":59.56,"l":58.54,"c":59.52,"v":2716900},{"d":"2022-09-02","o":59.99,"h":60.81,"l":59.16,"c":59.4,"v":2401600},{"d":"2022-09-06","o":59.56,"h":59.77,"l":59.03,"c":59.53,"v":3117600},{"d":"2022-09-07","o":59.31,"h":60.98,"l":59.26,"c":60.86,"v":2838500},{"d":"2022-09-08","o":60.77,"h":61.76,"l":60.09,"c":61.67,"v":3072200},{"d":"2022-09-09","o":62,"h":62.3,"l":61.75,"c":61.88,"v":2154300},{"d":"2022-09-12","o":62,"h":62.8,"l":61.91,"c":62.5,"v":2099300},{"d":"2022-09-13","o":61.63,"h":61.9,"l":60.64,"c":60.79,"v":3448200},{"d":"2022-09-14","o":60.84,"h":61.16,"l":59.66,"c":60.13,"v":4152100},{"d":"2022-09-15","o":60.23,"h":60.39,"l":59.49,"c":59.56,"v":3436300},{"d":"2022-09-16","o":59.42,"h":59.59,"l":58.62,"c":59.5,"v":7803100},{"d":"2022-09-19","o":58.95,"h":60.38,"l":58.77,"c":60.37,"v":1803800},{"d":"2022-09-20","o":60.08,"h":60.72,"l":59.7,"c":60.53,"v":2580300},{"d":"2022-09-21","o":61,"h":61.2,"l":59.79,"c":59.79,"v":2754100},{"d":"2022-09-22","o":60.15,"h":60.15,"l":58.61,"c":58.67,"v":2441600},{"d":"2022-09-23","o":58.11,"h":58.35,"l":57.07,"c":57.79,"v":2711100},{"d":"2022-09-26","o":57.4,"h":57.92,"l":56.57,"c":56.83,"v":2511700},{"d":"2022-09-27","o":57.32,"h":57.5,"l":56.03,"c":56.57,"v":2277200},{"d":"2022-09-28","o":56.38,"h":57.58,"l":56.11,"c":57.21,"v":2526700},{"d":"2022-09-29","o":56.84,"h":57.1,"l":56.04,"c":56.58,"v":2435600},{"d":"2022-09-30","o":56.79,"h":57.44,"l":56.07,"c":56.2,"v":2931800},{"d":"2022-10-03","o":56.88,"h":58.05,"l":56.12,"c":57.86,"v":2319600},{"d":"2022-10-04","o":58.46,"h":60.05,"l":58.16,"c":60.01,"v":2381000},{"d":"2022-10-05","o":59.32,"h":60.02,"l":59.2,"c":59.67,"v":1659400},{"d":"2022-10-06","o":59.36,"h":59.76,"l":59.04,"c":59.14,"v":1811800},{"d":"2022-10-07","o":58.8,"h":58.98,"l":57.31,"c":57.69,"v":2404300},{"d":"2022-10-10","o":58.21,"h":58.89,"l":57.5,"c":58.02,"v":1946300},{"d":"2022-10-11","o":57.8,"h":58.99,"l":57.69,"c":58.1,"v":2595700},{"d":"2022-10-12","o":58.02,"h":58.47,"l":57.39,"c":57.41,"v":2034600},{"d":"2022-10-13","o":56.6,"h":59.85,"l":56.26,"c":59.69,"v":2639200},{"d":"2022-10-14","o":60.01,"h":60.81,"l":58.97,"c":59.13,"v":2437400},{"d":"2022-10-17","o":60.04,"h":60.45,"l":59.27,"c":59.63,"v":2361500},{"d":"2022-10-18","o":60.7,"h":60.89,"l":59.47,"c":60.19,"v":2283700},{"d":"2022-10-19","o":59.95,"h":60.5,"l":59.46,"c":60.14,"v":1765300},{"d":"2022-10-20","o":60,"h":60.33,"l":58.92,"c":59.15,"v":2243700},{"d":"2022-10-21","o":59.33,"h":61.06,"l":59.18,"c":60.97,"v":2486000},{"d":"2022-10-24","o":61.18,"h":62.19,"l":60.95,"c":61.88,"v":2352900},{"d":"2022-10-25","o":61.41,"h":62.14,"l":61.27,"c":61.95,"v":2461900},{"d":"2022-10-26","o":62.31,"h":62.9,"l":61.91,"c":61.96,"v":2276300},{"d":"2022-10-27","o":62.4,"h":63.32,"l":62.36,"c":62.7,"v":2345800},{"d":"2022-10-28","o":63.01,"h":64.82,"l":62.89,"c":64.79,"v":2583400},{"d":"2022-10-31","o":64.62,"h":65.31,"l":64.2,"c":65.11,"v":5193600},{"d":"2022-11-01","o":64.97,"h":66.88,"l":64.36,"c":66.81,"v":3874700},{"d":"2022-11-02","o":66.56,"h":68.12,"l":66.23,"c":66.69,"v":3970400},{"d":"2022-11-03","o":65.95,"h":66.36,"l":65.39,"c":65.97,"v":2881100},{"d":"2022-11-04","o":66.89,"h":67.92,"l":66.31,"c":67.18,"v":2906400},{"d":"2022-11-07","o":67.39,"h":67.94,"l":66.75,"c":67.82,"v":2011900},{"d":"2022-11-08","o":67.52,"h":68.48,"l":66.9,"c":67.98,"v":2100400},{"d":"2022-11-09","o":68.23,"h":68.9,"l":67.46,"c":67.52,"v":3055100},{"d":"2022-11-10","o":69,"h":70.1,"l":68.29,"c":69.97,"v":3500400},{"d":"2022-11-11","o":70.25,"h":70.71,"l":69.3,"c":70.3,"v":3278900},{"d":"2022-11-14","o":70.16,"h":70.79,"l":68.69,"c":68.71,"v":4359500},{"d":"2022-11-15","o":69.12,"h":70.76,"l":69.12,"c":70.23,"v":3743500},{"d":"2022-11-16","o":70.68,"h":71.37,"l":70.47,"c":70.81,"v":2649600},{"d":"2022-11-17","o":70.01,"h":70.69,"l":69.8,"c":70.59,"v":1875100},{"d":"2022-11-18","o":71.41,"h":71.93,"l":70.55,"c":70.94,"v":3031500},{"d":"2022-11-21","o":70.91,"h":71.49,"l":70.62,"c":71.37,"v":2484400},{"d":"2022-11-22","o":71.71,"h":72.43,"l":71.03,"c":71.99,"v":3042100},{"d":"2022-11-23","o":71.74,"h":72.54,"l":71.57,"c":72,"v":1882600},{"d":"2022-11-25","o":72.19,"h":72.7,"l":72.1,"c":72.5,"v":1048100},{"d":"2022-11-28","o":71.89,"h":72.31,"l":70.8,"c":70.99,"v":2792600},{"d":"2022-11-29","o":70.46,"h":71.3,"l":70.46,"c":70.88,"v":3089100},{"d":"2022-11-30","o":70.57,"h":72.44,"l":69.9,"c":71.93,"v":5708900},{"d":"2022-12-01","o":72.45,"h":72.48,"l":71.61,"c":71.91,"v":2177700},{"d":"2022-12-02","o":71.48,"h":72.39,"l":70.98,"c":72.34,"v":1892300},{"d":"2022-12-05","o":71.81,"h":71.9,"l":70.7,"c":71.04,"v":2384000},{"d":"2022-12-06","o":71.05,"h":71.42,"l":70.44,"c":71.09,"v":2414300},{"d":"2022-12-07","o":70.84,"h":72.02,"l":70.39,"c":71.2,"v":2171500},{"d":"2022-12-08","o":71.6,"h":71.68,"l":70.08,"c":70.32,"v":2381500},{"d":"2022-12-09","o":70.05,"h":70.67,"l":69.79,"c":69.96,"v":1734000},{"d":"2022-12-12","o":69.9,"h":70.92,"l":69.37,"c":70.82,"v":2524700},{"d":"2022-12-13","o":71.88,"h":72.07,"l":70.23,"c":70.67,"v":3011900},{"d":"2022-12-14","o":70.77,"h":71.56,"l":70.06,"c":70.39,"v":2635400},{"d":"2022-12-15","o":69.63,"h":69.79,"l":68.84,"c":69.33,"v":2698200},{"d":"2022-12-16","o":68.42,"h":69.29,"l":68.29,"c":69.02,"v":7069500},{"d":"2022-12-19","o":69.23,"h":69.77,"l":68.43,"c":68.92,"v":2867700},{"d":"2022-12-20","o":69.24,"h":70.82,"l":69.16,"c":70.66,"v":3429000},{"d":"2022-12-21","o":71.21,"h":72.2,"l":70.73,"c":71.46,"v":2670900},{"d":"2022-12-22","o":71.39,"h":71.5,"l":70.29,"c":70.91,"v":2236900},{"d":"2022-12-23","o":70.91,"h":71.81,"l":70.91,"c":71.75,"v":1471200},{"d":"2022-12-27","o":72,"h":72.62,"l":71.75,"c":72.24,"v":1699400},{"d":"2022-12-28","o":72.5,"h":72.5,"l":71.46,"c":71.47,"v":1618900},{"d":"2022-12-29","o":71.77,"h":72.38,"l":71.61,"c":72.08,"v":1588400},{"d":"2022-12-30","o":71.66,"h":72.16,"l":71.43,"c":71.94,"v":1422300},{"d":"2023-01-03","o":71.98,"h":72.34,"l":71.18,"c":71.58,"v":3314300},{"d":"2023-01-04","o":72.22,"h":72.44,"l":71.67,"c":71.92,"v":3503700},{"d":"2023-01-05","o":71.8,"h":72.11,"l":71.2,"c":71.5,"v":2819100},{"d":"2023-01-06","o":72.15,"h":74.02,"l":71.5,"c":73.84,"v":3174600},{"d":"2023-01-09","o":73.5,"h":73.65,"l":71.43,"c":71.45,"v":3401400},{"d":"2023-01-10","o":71.74,"h":72.25,"l":71.35,"c":72,"v":2109900},{"d":"2023-01-11","o":71.98,"h":72.29,"l":71.4,"c":71.91,"v":2491800},{"d":"2023-01-12","o":72.13,"h":72.41,"l":71.55,"c":71.8,"v":2054800},{"d":"2023-01-13","o":71.32,"h":72.91,"l":70.72,"c":72.85,"v":1981000},{"d":"2023-01-17","o":72.91,"h":73.08,"l":72.13,"c":72.44,"v":3291900},{"d":"2023-01-18","o":72.39,"h":72.94,"l":71.78,"c":71.88,"v":2548600},{"d":"2023-01-19","o":71.6,"h":71.8,"l":70.67,"c":70.68,"v":2393700},{"d":"2023-01-20","o":70.98,"h":71.11,"l":70.03,"c":71.05,"v":8969500},{"d":"2023-01-23","o":71.04,"h":72.04,"l":70.78,"c":71.54,"v":2487600},{"d":"2023-01-24","o":72.12,"h":72.82,"l":70.8,"c":72.8,"v":2339600},{"d":"2023-01-25","o":72.45,"h":73.11,"l":72.19,"c":73.09,"v":2451200},{"d":"2023-01-26","o":73.2,"h":73.37,"l":72.02,"c":72.96,"v":2882000},{"d":"2023-01-27","o":72.98,"h":73.27,"l":72.56,"c":72.91,"v":2350800},{"d":"2023-01-30","o":72.65,"h":73.6,"l":72.11,"c":73.04,"v":1777000},{"d":"2023-01-31","o":73.03,"h":73.57,"l":72.29,"c":73.5,"v":4730100},{"d":"2023-02-01","o":73.35,"h":73.75,"l":72.64,"c":73.28,"v":3162800},{"d":"2023-02-02","o":73.56,"h":73.56,"l":68.36,"c":68.9,"v":5568800},{"d":"2023-02-03","o":68.61,"h":69.86,"l":68.59,"c":69.39,"v":3333400},{"d":"2023-02-06","o":69.19,"h":69.73,"l":68.65,"c":69.58,"v":2183100},{"d":"2023-02-07","o":69.07,"h":70.26,"l":69.04,"c":69.95,"v":2203500},{"d":"2023-02-08","o":69.61,"h":70.89,"l":69.26,"c":70.46,"v":2220100},{"d":"2023-02-09","o":70.91,"h":71.14,"l":69.55,"c":69.63,"v":1900700},{"d":"2023-02-10","o":69.64,"h":69.94,"l":69.43,"c":69.88,"v":1674700},{"d":"2023-02-13","o":69.81,"h":71.13,"l":69.6,"c":71.01,"v":2268700},{"d":"2023-02-14","o":70.36,"h":70.59,"l":69.17,"c":69.21,"v":2497700},{"d":"2023-02-15","o":68.84,"h":69.32,"l":68.61,"c":69.27,"v":1621400},{"d":"2023-02-16","o":68.66,"h":69.73,"l":68.52,"c":69.13,"v":1699600},{"d":"2023-02-17","o":69,"h":69.55,"l":68.95,"c":69.37,"v":1770600},{"d":"2023-02-21","o":68.96,"h":69.13,"l":67.83,"c":68.13,"v":1859200},{"d":"2023-02-22","o":68.11,"h":68.61,"l":67.82,"c":68.36,"v":2030700},{"d":"2023-02-23","o":68.63,"h":69.12,"l":67.6,"c":68,"v":1997900},{"d":"2023-02-24","o":67.59,"h":68.79,"l":67.52,"c":68.57,"v":1814700},{"d":"2023-02-27","o":68.68,"h":69.14,"l":68.11,"c":68.23,"v":1764700},{"d":"2023-02-28","o":68.43,"h":68.75,"l":68.02,"c":68.15,"v":3066800},{"d":"2023-03-01","o":68.19,"h":69.22,"l":67.93,"c":68.12,"v":2466500},{"d":"2023-03-02","o":67.8,"h":67.99,"l":66.75,"c":67.56,"v":1984200},{"d":"2023-03-03","o":67.29,"h":68.6,"l":67.2,"c":68.44,"v":1850400},{"d":"2023-03-06","o":68.37,"h":68.79,"l":68.14,"c":68.22,"v":2146800},{"d":"2023-03-07","o":68.34,"h":68.38,"l":66.76,"c":67.06,"v":1876500},{"d":"2023-03-08","o":67.16,"h":67.21,"l":65.54,"c":66.12,"v":2332200},{"d":"2023-03-09","o":66.23,"h":66.5,"l":64.53,"c":64.84,"v":3232300},{"d":"2023-03-10","o":64.35,"h":65.06,"l":63.74,"c":64.03,"v":3614900},{"d":"2023-03-13","o":62.65,"h":63.66,"l":61.7,"c":62.16,"v":5132800},{"d":"2023-03-14","o":63.43,"h":64.08,"l":62.58,"c":63.12,"v":3372700},{"d":"2023-03-15","o":61.36,"h":61.66,"l":60.2,"c":61.24,"v":3520700},{"d":"2023-03-16","o":60.65,"h":62.85,"l":60.32,"c":62.48,"v":3083900},{"d":"2023-03-17","o":62.22,"h":62.22,"l":60.69,"c":61.29,"v":7354500},{"d":"2023-03-20","o":61.76,"h":63.79,"l":61.17,"c":63.38,"v":3125300},{"d":"2023-03-21","o":64.68,"h":65.16,"l":64.47,"c":64.7,"v":2911600},{"d":"2023-03-22","o":64.81,"h":64.97,"l":63.12,"c":63.13,"v":2015900},{"d":"2023-03-23","o":62.82,"h":63.52,"l":62.17,"c":62.53,"v":2193900},{"d":"2023-03-24","o":61.76,"h":63,"l":61.3,"c":62.88,"v":2163600},{"d":"2023-03-27","o":63.76,"h":64.1,"l":62.93,"c":63.11,"v":2321100},{"d":"2023-03-28","o":63.27,"h":63.63,"l":62.95,"c":63.56,"v":1667400},{"d":"2023-03-29","o":64.34,"h":64.48,"l":63.72,"c":64.29,"v":1682800},{"d":"2023-03-30","o":64.67,"h":64.79,"l":63.91,"c":64.29,"v":1905000},{"d":"2023-03-31","o":64.51,"h":64.67,"l":64,"c":64.52,"v":2709800},{"d":"2023-04-03","o":64.45,"h":65.18,"l":64.08,"c":64.66,"v":2457300},{"d":"2023-04-04","o":65.1,"h":65.1,"l":63.46,"c":63.91,"v":1915400},{"d":"2023-04-05","o":63.48,"h":64.74,"l":63.08,"c":64.46,"v":2229900},{"d":"2023-04-06","o":64.61,"h":64.8,"l":64.12,"c":64.56,"v":2355700},{"d":"2023-04-10","o":64.31,"h":64.98,"l":64.06,"c":64.97,"v":1784900},{"d":"2023-04-11","o":65,"h":65.99,"l":64.88,"c":65.71,"v":1888800},{"d":"2023-04-12","o":65.98,"h":66.51,"l":65.53,"c":65.98,"v":2309200},{"d":"2023-04-13","o":65.78,"h":66.46,"l":65.61,"c":66.3,"v":2643000},{"d":"2023-04-14","o":66.55,"h":66.9,"l":65.82,"c":66.21,"v":2078700},{"d":"2023-04-17","o":65.94,"h":66.59,"l":65.31,"c":66.57,"v":2283600},{"d":"2023-04-18","o":66.65,"h":67.15,"l":66.39,"c":66.89,"v":2100400},{"d":"2023-04-19","o":67.11,"h":67.3,"l":66.66,"c":66.94,"v":1862100},{"d":"2023-04-20","o":66.9,"h":67.08,"l":66.19,"c":66.48,"v":1621800},{"d":"2023-04-21","o":66.44,"h":66.49,"l":65.04,"c":65.98,"v":2276100},{"d":"2023-04-24","o":65.91,"h":66.34,"l":65.8,"c":66.08,"v":1868900},{"d":"2023-04-25","o":65.81,"h":66.19,"l":65.28,"c":65.77,"v":2350900},{"d":"2023-04-26","o":65.28,"h":65.93,"l":64.89,"c":65.39,"v":2768900},{"d":"2023-04-27","o":65.6,"h":69.57,"l":64.94,"c":69.47,"v":3767000},{"d":"2023-04-28","o":69.43,"h":70.37,"l":68.53,"c":69.85,"v":4197900},{"d":"2023-05-01","o":69.85,"h":70.69,"l":69.22,"c":70.36,"v":2877100},{"d":"2023-05-02","o":69.57,"h":69.62,"l":68.12,"c":68.64,"v":3025700},{"d":"2023-05-03","o":68.84,"h":69.16,"l":67.33,"c":67.36,"v":2025800},{"d":"2023-05-04","o":66.89,"h":66.9,"l":65.17,"c":66.82,"v":3509700},{"d":"2023-05-05","o":67.69,"h":68.27,"l":67.01,"c":67.59,"v":2460800},{"d":"2023-05-08","o":68.06,"h":68.28,"l":67.57,"c":67.64,"v":1620500},{"d":"2023-05-09","o":67.53,"h":67.89,"l":67.04,"c":67.42,"v":1440000},{"d":"2023-05-10","o":67.57,"h":67.79,"l":66.14,"c":66.72,"v":2187900},{"d":"2023-05-11","o":66.11,"h":66.77,"l":65.81,"c":66.67,"v":2324000},{"d":"2023-05-12","o":66.8,"h":67.09,"l":65.59,"c":66.11,"v":1688600},{"d":"2023-05-15","o":66.13,"h":66.4,"l":65.8,"c":66.09,"v":2010900},{"d":"2023-05-16","o":65.62,"h":65.79,"l":65.01,"c":65.16,"v":1751300},{"d":"2023-05-17","o":65.54,"h":66.69,"l":65.42,"c":66.19,"v":2030400},{"d":"2023-05-18","o":66.19,"h":67.06,"l":65.92,"c":66.91,"v":1755900},{"d":"2023-05-19","o":67.45,"h":67.58,"l":66.61,"c":66.88,"v":2024000},{"d":"2023-05-22","o":66.84,"h":67.21,"l":66.22,"c":66.58,"v":1995200},{"d":"2023-05-23","o":66.7,"h":66.93,"l":66.02,"c":66.04,"v":1924100},{"d":"2023-05-24","o":65.5,"h":65.76,"l":64.49,"c":64.56,"v":2457100},{"d":"2023-05-25","o":64.54,"h":65.08,"l":64.34,"c":64.61,"v":1835700},{"d":"2023-05-26","o":64.55,"h":65.19,"l":64.47,"c":64.49,"v":2149900},{"d":"2023-05-30","o":64.52,"h":65.3,"l":64.17,"c":65.24,"v":2855500},{"d":"2023-05-31","o":64.99,"h":65.16,"l":64.1,"c":64.21,"v":4414000},{"d":"2023-06-01","o":64.67,"h":64.91,"l":64.3,"c":64.69,"v":2786000},{"d":"2023-06-02","o":65.42,"h":66.8,"l":65.31,"c":66.6,"v":2642200},{"d":"2023-06-05","o":66.9,"h":67.6,"l":66.86,"c":67.13,"v":1950900},{"d":"2023-06-06","o":67.45,"h":67.79,"l":67.09,"c":67.67,"v":1865800},{"d":"2023-06-07","o":67.73,"h":68.62,"l":67.44,"c":68.4,"v":1906800},{"d":"2023-06-08","o":68.24,"h":68.38,"l":67.51,"c":68.21,"v":1925300},{"d":"2023-06-09","o":68.31,"h":69.08,"l":68.04,"c":68.97,"v":1741300},{"d":"2023-06-12","o":68.75,"h":69.1,"l":68.14,"c":68.74,"v":1569600},{"d":"2023-06-13","o":68.72,"h":69.86,"l":68.13,"c":69.4,"v":3324000},{"d":"2023-06-14","o":69.65,"h":70.22,"l":68.57,"c":68.76,"v":2470700},{"d":"2023-06-15","o":68.67,"h":69.83,"l":68.5,"c":69.76,"v":2095600},{"d":"2023-06-16","o":69.88,"h":70.28,"l":69.32,"c":69.43,"v":5587600},{"d":"2023-06-20","o":68.92,"h":69,"l":67.72,"c":67.8,"v":2914900},{"d":"2023-06-21","o":67.2,"h":67.97,"l":66.58,"c":67.53,"v":2960500},{"d":"2023-06-22","o":67.52,"h":67.71,"l":67.1,"c":67.54,"v":1807300},{"d":"2023-06-23","o":67.23,"h":67.66,"l":66.91,"c":67.14,"v":2967700},{"d":"2023-06-26","o":67.16,"h":67.96,"l":67.02,"c":67.58,"v":1627000},{"d":"2023-06-27","o":67.78,"h":68.71,"l":67.12,"c":68.5,"v":1491000},{"d":"2023-06-28","o":68.16,"h":68.53,"l":67.67,"c":68.38,"v":2125600},{"d":"2023-06-29","o":68.45,"h":69.22,"l":68.34,"c":69.12,"v":1489300},{"d":"2023-06-30","o":69.44,"h":70,"l":69.26,"c":69.8,"v":1890400},{"d":"2023-07-03","o":69.6,"h":70.56,"l":69.46,"c":70.19,"v":952900},{"d":"2023-07-05","o":69.46,"h":70.16,"l":69.21,"c":69.91,"v":2407700},{"d":"2023-07-06","o":69.46,"h":69.74,"l":69.09,"c":69.64,"v":2383000},{"d":"2023-07-07","o":69.51,"h":70.65,"l":69.02,"c":70.04,"v":2608400},{"d":"2023-07-10","o":70.04,"h":70.22,"l":69.32,"c":69.57,"v":2174700},{"d":"2023-07-11","o":69.62,"h":70.56,"l":69.58,"c":70.5,"v":2255200},{"d":"2023-07-12","o":70.99,"h":71.05,"l":70.01,"c":70.25,"v":2404500},{"d":"2023-07-13","o":69.91,"h":70.25,"l":69.59,"c":69.95,"v":1826800},{"d":"2023-07-14","o":70.09,"h":70.2,"l":69.11,"c":69.58,"v":1686100},{"d":"2023-07-17","o":69.39,"h":70.81,"l":69,"c":70.38,"v":1525200},{"d":"2023-07-18","o":70.48,"h":71.15,"l":69.92,"c":70.94,"v":1643000},{"d":"2023-07-19","o":70.72,"h":71.45,"l":70.44,"c":71.32,"v":1883900},{"d":"2023-07-20","o":71.66,"h":72.42,"l":71.35,"c":72.39,"v":1799300},{"d":"2023-07-21","o":72.58,"h":72.82,"l":72.01,"c":72.41,"v":2199000},{"d":"2023-07-24","o":72.47,"h":73.05,"l":72.28,"c":72.46,"v":1590100},{"d":"2023-07-25","o":72.27,"h":72.61,"l":72.03,"c":72.5,"v":2013400},{"d":"2023-07-26","o":72.58,"h":73.26,"l":72.14,"c":72.77,"v":1873900},{"d":"2023-07-27","o":72.96,"h":73.07,"l":72.05,"c":72.06,"v":2160100},{"d":"2023-07-28","o":72.46,"h":72.7,"l":71.97,"c":72.39,"v":1800100},{"d":"2023-07-31","o":72.44,"h":72.8,"l":71.97,"c":72.34,"v":2987200},{"d":"2023-08-01","o":72.44,"h":72.68,"l":72.09,"c":72.11,"v":2210100},{"d":"2023-08-02","o":74.4,"h":77.33,"l":73,"c":76.24,"v":5006700},{"d":"2023-08-03","o":76.57,"h":77.33,"l":75.68,"c":77.05,"v":2800600},{"d":"2023-08-04","o":77.36,"h":78.22,"l":76.53,"c":76.85,"v":2607800},{"d":"2023-08-07","o":77.11,"h":78.43,"l":77.06,"c":77.95,"v":2302500},{"d":"2023-08-08","o":77.29,"h":77.55,"l":76.53,"c":77.06,"v":3302700},{"d":"2023-08-09","o":77.3,"h":77.3,"l":75.57,"c":75.67,"v":2995800},{"d":"2023-08-10","o":76.08,"h":76.79,"l":75.47,"c":75.71,"v":1850100},{"d":"2023-08-11","o":75.58,"h":76.53,"l":75.42,"c":76.45,"v":1676400},{"d":"2023-08-14","o":76.47,"h":76.83,"l":76.12,"c":76.64,"v":1817700},{"d":"2023-08-15","o":76.1,"h":76.2,"l":75.63,"c":75.73,"v":1934500},{"d":"2023-08-16","o":75.51,"h":76.41,"l":75.51,"c":75.83,"v":1608000},{"d":"2023-08-17","o":76.18,"h":76.7,"l":75.55,"c":75.61,"v":1664700},{"d":"2023-08-18","o":74.94,"h":75.69,"l":74.47,"c":74.85,"v":2864400},{"d":"2023-08-21","o":74.91,"h":75.01,"l":74.18,"c":74.45,"v":2053300},{"d":"2023-08-22","o":74.03,"h":74.32,"l":73.36,"c":73.39,"v":1522000},{"d":"2023-08-23","o":73.58,"h":73.58,"l":72.78,"c":73.17,"v":2482700},{"d":"2023-08-24","o":73,"h":74.57,"l":72.95,"c":74.31,"v":2029700},{"d":"2023-08-25","o":74.53,"h":74.7,"l":73.73,"c":74.25,"v":1550100},{"d":"2023-08-28","o":74.18,"h":74.91,"l":73.8,"c":74.58,"v":1419200},{"d":"2023-08-29","o":74.8,"h":74.85,"l":73.95,"c":74.66,"v":1476400},{"d":"2023-08-30","o":74.99,"h":75.53,"l":74.65,"c":74.68,"v":1918100},{"d":"2023-08-31","o":74.84,"h":75.42,"l":74.47,"c":74.57,"v":2774400},{"d":"2023-09-01","o":74.83,"h":75.21,"l":74.64,"c":74.77,"v":1758300},{"d":"2023-09-05","o":74.61,"h":75.48,"l":74.17,"c":74.2,"v":2680200},{"d":"2023-09-06","o":74.03,"h":74.44,"l":73.62,"c":74.23,"v":2240900},{"d":"2023-09-07","o":73.79,"h":75.29,"l":73.79,"c":74.65,"v":3171100},{"d":"2023-09-08","o":74.74,"h":74.94,"l":74.27,"c":74.83,"v":2035400},{"d":"2023-09-11","o":75.13,"h":75.93,"l":75.01,"c":75.59,"v":1880600},{"d":"2023-09-12","o":75.67,"h":76.72,"l":75.6,"c":76.27,"v":1894300},{"d":"2023-09-13","o":76.52,"h":76.6,"l":76.1,"c":76.39,"v":2334700},{"d":"2023-09-14","o":77,"h":77.42,"l":76.53,"c":77.31,"v":2855000},{"d":"2023-09-15","o":76.8,"h":77.09,"l":76.15,"c":76.51,"v":5220700},{"d":"2023-09-18","o":76.49,"h":77,"l":75.64,"c":76.92,"v":2089000},{"d":"2023-09-19","o":77.1,"h":77.53,"l":76.42,"c":77.37,"v":2100300},{"d":"2023-09-20","o":77.53,"h":78,"l":77.03,"c":77.15,"v":1668400},{"d":"2023-09-21","o":76.99,"h":77.14,"l":76.02,"c":76.16,"v":2337000},{"d":"2023-09-22","o":76.14,"h":76.75,"l":75.66,"c":76.31,"v":1456800},{"d":"2023-09-25","o":76.1,"h":76.99,"l":76.02,"c":76.79,"v":1559200},{"d":"2023-09-26","o":77.23,"h":77.39,"l":76.25,"c":76.44,"v":1793800},{"d":"2023-09-27","o":76.57,"h":77.17,"l":75.93,"c":77.03,"v":2345900},{"d":"2023-09-28","o":77.12,"h":77.77,"l":76.51,"c":77.67,"v":2008900},{"d":"2023-09-29","o":77.7,"h":77.7,"l":76.34,"c":76.75,"v":2916900},{"d":"2023-10-02","o":76.63,"h":76.84,"l":75.72,"c":76.47,"v":2333300},{"d":"2023-10-03","o":75.65,"h":76.43,"l":75.15,"c":75.43,"v":2157600},{"d":"2023-10-04","o":75.36,"h":76.14,"l":74.89,"c":76.07,"v":2019500},{"d":"2023-10-05","o":75.94,"h":76.94,"l":75.66,"c":76.44,"v":1946200},{"d":"2023-10-06","o":76.44,"h":77.72,"l":76.1,"c":77.6,"v":2842600},{"d":"2023-10-09","o":77.6,"h":78.27,"l":77.41,"c":78.19,"v":1845000},{"d":"2023-10-10","o":78.19,"h":79.03,"l":78.07,"c":78.82,"v":3145500},{"d":"2023-10-11","o":79.01,"h":79.85,"l":78.7,"c":79.8,"v":3089800},{"d":"2023-10-12","o":80,"h":80.5,"l":79.32,"c":79.86,"v":2704700},{"d":"2023-10-13","o":80.26,"h":81.01,"l":79.97,"c":80.25,"v":1937900},{"d":"2023-10-16","o":80.57,"h":81.75,"l":80.25,"c":81.09,"v":2096300},{"d":"2023-10-17","o":80.89,"h":82.03,"l":80.71,"c":81.4,"v":1910600},{"d":"2023-10-18","o":81.26,"h":81.63,"l":80.28,"c":80.35,"v":2047300},{"d":"2023-10-19","o":80.2,"h":80.74,"l":79.42,"c":79.55,"v":2173000},{"d":"2023-10-20","o":79.31,"h":79.32,"l":76.78,"c":77.58,"v":3527100},{"d":"2023-10-23","o":77.75,"h":77.94,"l":77.15,"c":77.16,"v":1963700},{"d":"2023-10-24","o":77.67,"h":78.23,"l":77.4,"c":77.76,"v":1636500},{"d":"2023-10-25","o":77.97,"h":78.93,"l":77.47,"c":78.26,"v":2306800},{"d":"2023-10-26","o":78.49,"h":79.24,"l":77.46,"c":77.52,"v":2494600},{"d":"2023-10-27","o":77.32,"h":77.57,"l":75.93,"c":76.49,"v":2508100},{"d":"2023-10-30","o":77,"h":77.73,"l":76.89,"c":77.4,"v":2081400},{"d":"2023-10-31","o":77.56,"h":78.35,"l":77.09,"c":78.11,"v":6776100},{"d":"2023-11-01","o":78.3,"h":79.29,"l":77.72,"c":79.05,"v":3770100},{"d":"2023-11-02","o":79.05,"h":81.75,"l":78.68,"c":81.73,"v":3220400},{"d":"2023-11-03","o":81.97,"h":82.72,"l":81.22,"c":82.23,"v":2707000},{"d":"2023-11-06","o":82.23,"h":82.48,"l":80.68,"c":81.4,"v":2404400},{"d":"2023-11-07","o":81.36,"h":81.36,"l":80.51,"c":80.98,"v":2258100},{"d":"2023-11-08","o":80.96,"h":81.42,"l":80.15,"c":80.32,"v":2189300},{"d":"2023-11-09","o":80.32,"h":81.28,"l":80.24,"c":80.9,"v":1601200},{"d":"2023-11-10","o":81.23,"h":81.69,"l":81.13,"c":81.48,"v":1626400},{"d":"2023-11-13","o":81.13,"h":81.87,"l":80.66,"c":81.43,"v":1831200},{"d":"2023-11-14","o":81.5,"h":82.16,"l":81.07,"c":81.82,"v":2680600},{"d":"2023-11-15","o":81.72,"h":82.09,"l":80.41,"c":80.42,"v":2900100},{"d":"2023-11-16","o":80.55,"h":81.58,"l":80.43,"c":81.11,"v":2326000},{"d":"2023-11-17","o":81.29,"h":81.96,"l":81.1,"c":81.77,"v":1831100},{"d":"2023-11-20","o":81.23,"h":81.62,"l":80.8,"c":81.17,"v":2403200},{"d":"2023-11-21","o":81.32,"h":82.42,"l":81,"c":81.9,"v":1924800},{"d":"2023-11-22","o":82.02,"h":82.72,"l":81.65,"c":82.43,"v":1621300},{"d":"2023-11-24","o":82.65,"h":83.45,"l":82.49,"c":82.94,"v":895100},{"d":"2023-11-27","o":82.87,"h":83.1,"l":82.47,"c":82.97,"v":2021500},{"d":"2023-11-28","o":82.84,"h":83.03,"l":82.17,"c":82.18,"v":2181200},{"d":"2023-11-29","o":82.24,"h":82.51,"l":81.61,"c":81.63,"v":2158200},{"d":"2023-11-30","o":81.82,"h":83.03,"l":81.31,"c":82.71,"v":6219400},{"d":"2023-12-01","o":82.26,"h":83.09,"l":82.01,"c":82.61,"v":2016200},{"d":"2023-12-04","o":82.31,"h":83.33,"l":82.09,"c":82.73,"v":2217300},{"d":"2023-12-05","o":82.6,"h":83.21,"l":82.35,"c":82.61,"v":3017900},{"d":"2023-12-06","o":82.8,"h":83.09,"l":81.5,"c":81.73,"v":1827900},{"d":"2023-12-07","o":82.02,"h":82.46,"l":81.82,"c":82,"v":1798400},{"d":"2023-12-08","o":82,"h":82.61,"l":81.82,"c":82.55,"v":1729300},{"d":"2023-12-11","o":82.7,"h":83.39,"l":82.5,"c":83.11,"v":1571500},{"d":"2023-12-12","o":83.1,"h":84.38,"l":82.93,"c":84.35,"v":2814600},{"d":"2023-12-13","o":84.02,"h":84.64,"l":83.72,"c":84.03,"v":2512900},{"d":"2023-12-14","o":84.07,"h":84.17,"l":80.71,"c":81.28,"v":3841600},{"d":"2023-12-15","o":80.85,"h":81.03,"l":79.97,"c":80.57,"v":6747500},{"d":"2023-12-18","o":80.96,"h":81.55,"l":80.42,"c":81.29,"v":2282800},{"d":"2023-12-19","o":81.31,"h":82.24,"l":80.81,"c":82.1,"v":2032300},{"d":"2023-12-20","o":81.59,"h":81.99,"l":80.66,"c":80.72,"v":2133700},{"d":"2023-12-21","o":80.84,"h":81.47,"l":80.61,"c":81.21,"v":1632400},{"d":"2023-12-22","o":81.51,"h":81.85,"l":80.6,"c":81.45,"v":1135300},{"d":"2023-12-26","o":81.22,"h":81.97,"l":80.96,"c":81.72,"v":878900},{"d":"2023-12-27","o":81.47,"h":81.96,"l":81.29,"c":81.91,"v":1149900},{"d":"2023-12-28","o":81.86,"h":82.59,"l":81.58,"c":82.11,"v":1411900},{"d":"2023-12-29","o":82.23,"h":82.64,"l":82,"c":82.5,"v":1390600},{"d":"2024-01-02","o":82.55,"h":83.3,"l":82.29,"c":83.28,"v":1888000},{"d":"2024-01-03","o":83.37,"h":83.93,"l":82.66,"c":83.19,"v":2042300},{"d":"2024-01-04","o":82.73,"h":83.53,"l":82.15,"c":82.3,"v":2470500},{"d":"2024-01-05","o":82.46,"h":82.83,"l":82.21,"c":82.72,"v":1920600},{"d":"2024-01-08","o":82.51,"h":82.92,"l":81.56,"c":82.87,"v":1416500},{"d":"2024-01-09","o":82.58,"h":82.58,"l":80.16,"c":80.55,"v":2851800},{"d":"2024-01-10","o":81.1,"h":82.68,"l":80.41,"c":82.64,"v":2058900},{"d":"2024-01-11","o":82.62,"h":82.8,"l":81.84,"c":82.69,"v":1587000},{"d":"2024-01-12","o":82.92,"h":83,"l":82.27,"c":82.74,"v":1086400},{"d":"2024-01-16","o":82.47,"h":82.75,"l":82.1,"c":82.53,"v":1336100},{"d":"2024-01-17","o":82.39,"h":83.49,"l":82,"c":82.83,"v":1175200},{"d":"2024-01-18","o":82.47,"h":83.7,"l":82,"c":83.61,"v":1459100},{"d":"2024-01-19","o":84.24,"h":84.45,"l":83.39,"c":84.37,"v":2250300},{"d":"2024-01-22","o":84.5,"h":84.99,"l":84.32,"c":84.5,"v":1808700},{"d":"2024-01-23","o":84.08,"h":84.86,"l":83.8,"c":84.64,"v":1200900},{"d":"2024-01-24","o":85.17,"h":85.49,"l":84.71,"c":85,"v":1559100},{"d":"2024-01-25","o":85.25,"h":85.39,"l":84.48,"c":84.89,"v":1372600},{"d":"2024-01-26","o":85.08,"h":85.38,"l":84.45,"c":85.31,"v":1168000},{"d":"2024-01-29","o":84.93,"h":85.3,"l":84.07,"c":84.59,"v":1737600},{"d":"2024-01-30","o":84.62,"h":85.75,"l":84.21,"c":85.73,"v":1663600},{"d":"2024-01-31","o":86,"h":86.2,"l":84.29,"c":84.34,"v":2820000},{"d":"2024-02-01","o":78.87,"h":79.8,"l":75.08,"c":76.2,"v":9777500},{"d":"2024-02-02","o":76.91,"h":77.62,"l":76.2,"c":76.82,"v":4071300},{"d":"2024-02-05","o":76.15,"h":76.61,"l":75.44,"c":76.33,"v":3068700},{"d":"2024-02-06","o":76.2,"h":77.39,"l":75.69,"c":76.92,"v":3157100},{"d":"2024-02-07","o":77.37,"h":79.02,"l":77.25,"c":78.83,"v":3192400},{"d":"2024-02-08","o":78.63,"h":78.97,"l":77.41,"c":78.11,"v":1924900},{"d":"2024-02-09","o":77.73,"h":78.36,"l":77.56,"c":78.23,"v":1950900},{"d":"2024-02-12","o":78.1,"h":78.91,"l":78.1,"c":78.51,"v":2333400},{"d":"2024-02-13","o":78.87,"h":79.31,"l":77.01,"c":78.06,"v":2973800},{"d":"2024-02-14","o":78.23,"h":79.07,"l":78.2,"c":78.92,"v":1927600},{"d":"2024-02-15","o":79.19,"h":80.55,"l":79.03,"c":80.17,"v":1894700},{"d":"2024-02-16","o":79.91,"h":80.28,"l":79.35,"c":79.38,"v":2185600},{"d":"2024-02-20","o":78.43,"h":79.42,"l":78.38,"c":78.78,"v":2173300},{"d":"2024-02-21","o":79.28,"h":79.62,"l":78.6,"c":79.26,"v":2087800},{"d":"2024-02-22","o":79.34,"h":80.18,"l":79.21,"c":79.65,"v":2073400},{"d":"2024-02-23","o":79.71,"h":80.56,"l":79.54,"c":80.41,"v":1871000},{"d":"2024-02-26","o":80.1,"h":80.61,"l":79.6,"c":79.7,"v":2056200},{"d":"2024-02-27","o":79.57,"h":80.3,"l":79.41,"c":80.21,"v":1663000},{"d":"2024-02-28","o":80.2,"h":80.97,"l":80.06,"c":80.56,"v":1759500},{"d":"2024-02-29","o":80.97,"h":81.26,"l":80.34,"c":80.74,"v":4338000},{"d":"2024-03-01","o":80.56,"h":80.79,"l":80.15,"c":80.43,"v":2197400},{"d":"2024-03-04","o":79.79,"h":79.8,"l":78.62,"c":79.74,"v":2540300},{"d":"2024-03-05","o":79.61,"h":80.93,"l":79.22,"c":80.83,"v":2033600},{"d":"2024-03-06","o":81.15,"h":82.21,"l":80.64,"c":82.16,"v":1914500},{"d":"2024-03-07","o":82.35,"h":82.91,"l":82.07,"c":82.29,"v":1534200},{"d":"2024-03-08","o":82.51,"h":82.7,"l":82,"c":82.11,"v":1904200},{"d":"2024-03-11","o":81.91,"h":83.19,"l":81.91,"c":83.17,"v":1739100},{"d":"2024-03-12","o":83.03,"h":83.45,"l":82.46,"c":82.94,"v":1844300},{"d":"2024-03-13","o":83.33,"h":84.23,"l":83.13,"c":83.8,"v":2268500},{"d":"2024-03-14","o":84.25,"h":84.26,"l":82.96,"c":83.57,"v":2488000},{"d":"2024-03-15","o":83.09,"h":84.5,"l":82.58,"c":84.37,"v":6153800},{"d":"2024-03-18","o":84.45,"h":85.17,"l":83.85,"c":84.49,"v":2381800},{"d":"2024-03-19","o":84.85,"h":85.05,"l":83.97,"c":84.34,"v":3025900},{"d":"2024-03-20","o":84.1,"h":85.12,"l":83.96,"c":84.98,"v":2134000},{"d":"2024-03-21","o":85.04,"h":85.23,"l":84.52,"c":85.02,"v":2063300},{"d":"2024-03-22","o":85.11,"h":85.22,"l":84.15,"c":84.16,"v":1659700},{"d":"2024-03-25","o":84.23,"h":85.09,"l":83.61,"c":84.81,"v":1585000},{"d":"2024-03-26","o":84.58,"h":85.34,"l":84.33,"c":84.95,"v":1690200},{"d":"2024-03-27","o":85.3,"h":85.86,"l":84.71,"c":85.62,"v":1819300},{"d":"2024-03-28","o":86,"h":86.26,"l":85.67,"c":85.86,"v":2564000},{"d":"2024-04-01","o":85.85,"h":85.91,"l":85.03,"c":85.19,"v":1360500},{"d":"2024-04-02","o":85.27,"h":85.8,"l":84.72,"c":84.93,"v":1818000},{"d":"2024-04-03","o":84.97,"h":85.64,"l":84.65,"c":85.18,"v":1397200},{"d":"2024-04-04","o":85.5,"h":86.05,"l":84.06,"c":84.36,"v":1472100},{"d":"2024-04-05","o":84.68,"h":85.8,"l":84.57,"c":85.42,"v":1888200},{"d":"2024-04-08","o":85.39,"h":85.68,"l":84.93,"c":85.14,"v":1537100},{"d":"2024-04-09","o":85.14,"h":85.41,"l":82.62,"c":83.17,"v":2500600},{"d":"2024-04-10","o":82.68,"h":83.49,"l":82.5,"c":82.92,"v":2084200},{"d":"2024-04-11","o":82.75,"h":82.96,"l":79.47,"c":79.64,"v":3399000},{"d":"2024-04-12","o":79.46,"h":80.76,"l":79.31,"c":80.28,"v":2882700},{"d":"2024-04-15","o":81.06,"h":81.52,"l":80.01,"c":80.27,"v":2437400},{"d":"2024-04-16","o":80.46,"h":80.81,"l":79.69,"c":80.43,"v":2114300},{"d":"2024-04-17","o":80.64,"h":80.95,"l":79.93,"c":80.26,"v":1961100},{"d":"2024-04-18","o":80.97,"h":81.33,"l":80.11,"c":80.98,"v":2129900},{"d":"2024-04-19","o":81.47,"h":83.55,"l":80.99,"c":83.23,"v":6558400},{"d":"2024-04-22","o":83.7,"h":84.07,"l":83.01,"c":83.52,"v":1809300},{"d":"2024-04-23","o":83.98,"h":84.16,"l":83.51,"c":83.75,"v":1764500},{"d":"2024-04-24","o":83.48,"h":84.46,"l":83.26,"c":84.28,"v":2431500},{"d":"2024-04-25","o":84.09,"h":84.34,"l":83.22,"c":83.73,"v":1849600},{"d":"2024-04-26","o":83.43,"h":83.86,"l":83.11,"c":83.61,"v":1838800},{"d":"2024-04-29","o":83.85,"h":84.8,"l":83.16,"c":84.54,"v":2001600},{"d":"2024-04-30","o":84.08,"h":84.5,"l":83.63,"c":83.65,"v":2375300},{"d":"2024-05-01","o":83.4,"h":85.32,"l":82.12,"c":84.57,"v":2334200},{"d":"2024-05-02","o":83.75,"h":84.56,"l":80.59,"c":84.04,"v":4761600},{"d":"2024-05-03","o":83.97,"h":84.27,"l":81.96,"c":83.21,"v":2938500},{"d":"2024-05-06","o":83.8,"h":85.1,"l":83.27,"c":84.73,"v":1958000},{"d":"2024-05-07","o":85.15,"h":85.49,"l":84.63,"c":84.68,"v":2293200},{"d":"2024-05-08","o":84.84,"h":85.25,"l":84.38,"c":84.83,"v":1698700},{"d":"2024-05-09","o":84.66,"h":85.56,"l":84.3,"c":85.38,"v":1314300},{"d":"2024-05-10","o":85.75,"h":86.16,"l":85.43,"c":86.08,"v":1258600},{"d":"2024-05-13","o":86.08,"h":86.49,"l":85.5,"c":85.87,"v":1759700},{"d":"2024-05-14","o":85.87,"h":86.58,"l":85.54,"c":86.3,"v":1561100},{"d":"2024-05-15","o":86.15,"h":87.6,"l":85.77,"c":87.48,"v":1964500},{"d":"2024-05-16","o":87.97,"h":88.08,"l":87.1,"c":87.14,"v":1646700},{"d":"2024-05-17","o":87.52,"h":88.41,"l":86.7,"c":88.37,"v":2300200},{"d":"2024-05-20","o":88.51,"h":88.59,"l":87.55,"c":87.69,"v":1996200},{"d":"2024-05-21","o":87.24,"h":87.72,"l":87.06,"c":87.59,"v":1357400},{"d":"2024-05-22","o":87.41,"h":87.85,"l":87.21,"c":87.66,"v":1690800},{"d":"2024-05-23","o":87.5,"h":87.87,"l":86.66,"c":86.78,"v":1827100},{"d":"2024-05-24","o":86.99,"h":87.71,"l":86.65,"c":87.69,"v":1311000},{"d":"2024-05-28","o":87.5,"h":87.5,"l":86.92,"c":87.26,"v":2230900},{"d":"2024-05-29","o":86.98,"h":87.5,"l":86.56,"c":87.18,"v":1509500},{"d":"2024-05-30","o":87.16,"h":88.4,"l":86.97,"c":87.98,"v":1566000},{"d":"2024-05-31","o":88,"h":89.91,"l":88,"c":89.87,"v":4671800},{"d":"2024-06-03","o":89.71,"h":89.83,"l":88.57,"c":88.91,"v":2285800},{"d":"2024-06-04","o":88.48,"h":89.24,"l":87.83,"c":88.04,"v":2182100},{"d":"2024-06-05","o":88.15,"h":88.67,"l":87.7,"c":88.38,"v":2032100},{"d":"2024-06-06","o":88.45,"h":89.01,"l":87.91,"c":88.35,"v":1485600},{"d":"2024-06-07","o":88.46,"h":89.29,"l":88.08,"c":88.79,"v":1683700},{"d":"2024-06-10","o":88.67,"h":88.75,"l":87.94,"c":88.4,"v":2987000},{"d":"2024-06-11","o":87.96,"h":88.29,"l":87.08,"c":87.57,"v":2193600},{"d":"2024-06-12","o":87.7,"h":88.29,"l":87.12,"c":88.19,"v":1684400},{"d":"2024-06-13","o":88,"h":88,"l":87.03,"c":87.31,"v":1584800},{"d":"2024-06-14","o":86.69,"h":87.31,"l":86.46,"c":87.04,"v":1330700},{"d":"2024-06-17","o":86.94,"h":88,"l":86.55,"c":87.96,"v":2632600},{"d":"2024-06-18","o":87.87,"h":89.01,"l":87.68,"c":88.99,"v":2782800},{"d":"2024-06-20","o":88.99,"h":90.05,"l":88.7,"c":89.76,"v":1652500},{"d":"2024-06-21","o":89.77,"h":90.24,"l":89.53,"c":89.67,"v":5577500},{"d":"2024-06-24","o":89.5,"h":91.15,"l":89.07,"c":90.43,"v":2108500},{"d":"2024-06-25","o":90.43,"h":90.93,"l":89.79,"c":90.01,"v":1865800},{"d":"2024-06-26","o":89.37,"h":89.7,"l":88.24,"c":89.22,"v":2686200},{"d":"2024-06-27","o":89.35,"h":89.36,"l":88.71,"c":89.16,"v":1993800},{"d":"2024-06-28","o":89.35,"h":90.21,"l":88.83,"c":89.31,"v":3455200},{"d":"2024-07-01","o":89.82,"h":90.27,"l":88.9,"c":89.06,"v":1850600},{"d":"2024-07-02","o":88.47,"h":89.51,"l":88.2,"c":89.43,"v":1898600},{"d":"2024-07-03","o":89.13,"h":89.74,"l":89.04,"c":89.09,"v":1292700},{"d":"2024-07-05","o":89,"h":89.06,"l":88.54,"c":89.05,"v":1687200},{"d":"2024-07-08","o":89.22,"h":89.83,"l":88.46,"c":88.52,"v":1585300},{"d":"2024-07-09","o":88.52,"h":89.64,"l":88,"c":88.93,"v":1895500},{"d":"2024-07-10","o":88.93,"h":90.25,"l":88.7,"c":90.21,"v":1413100},{"d":"2024-07-11","o":90.77,"h":92.54,"l":90.38,"c":92.42,"v":2122100},{"d":"2024-07-12","o":92.86,"h":93.08,"l":91.99,"c":92.64,"v":1526900},{"d":"2024-07-15","o":92.86,"h":93.86,"l":92.6,"c":93.37,"v":1515000},{"d":"2024-07-16","o":93.51,"h":94.46,"l":93.23,"c":93.55,"v":1944500},{"d":"2024-07-17","o":93.8,"h":94.85,"l":92.83,"c":94.06,"v":2120700},{"d":"2024-07-18","o":93.74,"h":95.49,"l":93.28,"c":94.29,"v":1523500},{"d":"2024-07-19","o":94.42,"h":94.44,"l":92.44,"c":92.91,"v":5323200},{"d":"2024-07-22","o":93.15,"h":94.56,"l":93,"c":94.5,"v":1411300},{"d":"2024-07-23","o":94.48,"h":94.64,"l":93.96,"c":94.32,"v":1040000},{"d":"2024-07-24","o":94.65,"h":94.83,"l":93.72,"c":94.14,"v":1673100},{"d":"2024-07-25","o":94.73,"h":95.46,"l":94,"c":94.12,"v":1264800},{"d":"2024-07-26","o":94.12,"h":95.25,"l":94.03,"c":94.82,"v":1146700},{"d":"2024-07-29","o":94.89,"h":95.32,"l":94.07,"c":94.54,"v":1204100},{"d":"2024-07-30","o":95.01,"h":96.23,"l":94.91,"c":95.36,"v":1903000},{"d":"2024-07-31","o":95.36,"h":95.97,"l":94.87,"c":95.38,"v":4508600},{"d":"2024-08-01","o":104.38,"h":104.91,"l":100.86,"c":101.65,"v":7552800},{"d":"2024-08-02","o":100.29,"h":101.76,"l":97.54,"c":99.24,"v":3471900},{"d":"2024-08-05","o":99.2,"h":99.2,"l":95.97,"c":97.17,"v":2901100},{"d":"2024-08-06","o":97.27,"h":99.04,"l":96.15,"c":98.6,"v":2200100},{"d":"2024-08-07","o":98.91,"h":100.04,"l":98.66,"c":99.29,"v":2395700},{"d":"2024-08-08","o":99.55,"h":101.06,"l":98.89,"c":100.86,"v":2004700},{"d":"2024-08-09","o":101.05,"h":101.44,"l":100.33,"c":101.21,"v":1628600},{"d":"2024-08-12","o":101.53,"h":101.8,"l":101,"c":101.19,"v":1460900},{"d":"2024-08-13","o":101.48,"h":101.85,"l":100.78,"c":101.73,"v":1456600},{"d":"2024-08-14","o":102,"h":102.86,"l":101.86,"c":102.37,"v":1787900},{"d":"2024-08-15","o":102.66,"h":103.27,"l":102.12,"c":102.54,"v":2016900},{"d":"2024-08-16","o":102.84,"h":104.84,"l":102.16,"c":104.76,"v":2613000},{"d":"2024-08-19","o":104.61,"h":105.39,"l":104.35,"c":105.21,"v":2732000},{"d":"2024-08-20","o":105.2,"h":105.65,"l":104.62,"c":104.8,"v":1982900},{"d":"2024-08-21","o":104.41,"h":105.8,"l":104.41,"c":105.34,"v":2161000},{"d":"2024-08-22","o":105.32,"h":106.64,"l":105.25,"c":106.61,"v":2366900},{"d":"2024-08-23","o":106.99,"h":107.48,"l":106.24,"c":107.34,"v":1526700},{"d":"2024-08-26","o":107.48,"h":108.31,"l":107.34,"c":107.51,"v":1739000},{"d":"2024-08-27","o":107.79,"h":108.26,"l":107.11,"c":107.71,"v":1693000},{"d":"2024-08-28","o":107.85,"h":109.34,"l":107.85,"c":108.83,"v":1397700},{"d":"2024-08-29","o":108.83,"h":109.87,"l":108.12,"c":109.63,"v":1509900},{"d":"2024-08-30","o":109.69,"h":110.68,"l":109.42,"c":110.36,"v":3793500},{"d":"2024-09-03","o":110.27,"h":110.8,"l":108.56,"c":109.07,"v":2239500},{"d":"2024-09-04","o":109.96,"h":111.14,"l":109,"c":110.49,"v":1882300},{"d":"2024-09-05","o":110.53,"h":110.86,"l":108.28,"c":109.69,"v":2746500},{"d":"2024-09-06","o":109.76,"h":110.8,"l":108.52,"c":108.89,"v":2976000},{"d":"2024-09-09","o":109.3,"h":109.78,"l":108.61,"c":109.4,"v":2621700},{"d":"2024-09-10","o":109.75,"h":110.25,"l":108.24,"c":108.44,"v":2335500},{"d":"2024-09-11","o":108.07,"h":108.38,"l":105.73,"c":107.36,"v":2896800},{"d":"2024-09-12","o":107.43,"h":108.09,"l":106.93,"c":107.97,"v":1680900},{"d":"2024-09-13","o":108.25,"h":108.8,"l":108.06,"c":108.59,"v":1716400},{"d":"2024-09-16","o":109.29,"h":110.27,"l":108.86,"c":110.17,"v":2396900},{"d":"2024-09-17","o":110,"h":110.25,"l":109.12,"c":109.56,"v":2590300},{"d":"2024-09-18","o":109.72,"h":110.55,"l":108.87,"c":108.96,"v":2118900},{"d":"2024-09-19","o":109.33,"h":109.44,"l":107.81,"c":107.87,"v":2679600},{"d":"2024-09-20","o":107.58,"h":108.11,"l":107.07,"c":107.92,"v":8463000},{"d":"2024-09-23","o":108.23,"h":110.11,"l":108.23,"c":110.02,"v":2129000},{"d":"2024-09-24","o":109.25,"h":109.61,"l":108.78,"c":109.1,"v":1508200},{"d":"2024-09-25","o":109.59,"h":110.36,"l":108.86,"c":109.69,"v":1773700},{"d":"2024-09-26","o":109.19,"h":110.87,"l":109.19,"c":110.07,"v":1709500},{"d":"2024-09-27","o":110.02,"h":110.97,"l":109.68,"c":110.59,"v":2301600},{"d":"2024-09-30","o":110.71,"h":112.1,"l":110.02,"c":111.8,"v":3790700},{"d":"2024-10-01","o":111.77,"h":112.96,"l":111.14,"c":112.82,"v":1894900},{"d":"2024-10-02","o":113.06,"h":114.32,"l":112.43,"c":114.23,"v":2031900},{"d":"2024-10-03","o":114.12,"h":114.37,"l":112.83,"c":113.53,"v":1631800},{"d":"2024-10-04","o":114.11,"h":115.5,"l":113.75,"c":115.26,"v":1717700},{"d":"2024-10-07","o":114.97,"h":114.97,"l":111.04,"c":111.84,"v":3066200},{"d":"2024-10-08","o":112.28,"h":112.93,"l":112.01,"c":112.47,"v":1203100},{"d":"2024-10-09","o":112.23,"h":112.49,"l":110.47,"c":111.06,"v":2563800},{"d":"2024-10-10","o":112.17,"h":112.76,"l":111.25,"c":111.61,"v":1693200},{"d":"2024-10-11","o":112.1,"h":113.67,"l":112.1,"c":113.26,"v":1478500},{"d":"2024-10-14","o":113.6,"h":114.22,"l":113.25,"c":114.07,"v":1285800},{"d":"2024-10-15","o":114.28,"h":115.13,"l":113.83,"c":113.99,"v":3009800},{"d":"2024-10-16","o":113.84,"h":114.5,"l":113.54,"c":114.38,"v":1237600},{"d":"2024-10-17","o":115.29,"h":115.35,"l":114.45,"c":114.99,"v":1859500},{"d":"2024-10-18","o":115.44,"h":115.44,"l":113.91,"c":114.5,"v":1996800},{"d":"2024-10-21","o":114.44,"h":114.69,"l":112.45,"c":112.75,"v":1256700},{"d":"2024-10-22","o":112.48,"h":112.74,"l":111.17,"c":112.16,"v":1155600},{"d":"2024-10-23","o":111.98,"h":112.64,"l":111.69,"c":112.14,"v":1256900},{"d":"2024-10-24","o":112.46,"h":112.69,"l":111.58,"c":112.01,"v":1166400},{"d":"2024-10-25","o":112.01,"h":112.23,"l":108.98,"c":109.75,"v":2136300},{"d":"2024-10-28","o":110,"h":110.59,"l":109.49,"c":109.79,"v":2162700},{"d":"2024-10-29","o":109.5,"h":110.36,"l":109.22,"c":110,"v":2846600},{"d":"2024-10-30","o":109.95,"h":110.81,"l":109.55,"c":110.09,"v":2268600},{"d":"2024-10-31","o":107.19,"h":108.24,"l":104.09,"c":104.79,"v":4855600},{"d":"2024-11-01","o":105.29,"h":106.69,"l":104.32,"c":104.71,"v":2823200},{"d":"2024-11-04","o":105.06,"h":105.23,"l":104.05,"c":104.51,"v":2578100},{"d":"2024-11-05","o":104.39,"h":105.59,"l":104,"c":105.56,"v":2351300},{"d":"2024-11-06","o":109.69,"h":109.86,"l":106.92,"c":108.56,"v":2815800},{"d":"2024-11-07","o":108.28,"h":108.35,"l":107.28,"c":107.44,"v":1889900},{"d":"2024-11-08","o":108.33,"h":108.71,"l":107.87,"c":108.27,"v":1727300},{"d":"2024-11-11","o":108.86,"h":110.9,"l":108.22,"c":110.43,"v":1687800},{"d":"2024-11-12","o":110.19,"h":111.14,"l":110.04,"c":110.65,"v":1684600},{"d":"2024-11-13","o":110.42,"h":111.09,"l":110.27,"c":110.44,"v":1456900},{"d":"2024-11-14","o":110,"h":110.53,"l":109.12,"c":109.68,"v":1638400},{"d":"2024-11-15","o":109.88,"h":111.91,"l":108.87,"c":111.32,"v":2895300},{"d":"2024-11-18","o":111.32,"h":112.25,"l":111.07,"c":112.04,"v":1850400},{"d":"2024-11-19","o":110.9,"h":111.53,"l":110.07,"c":111.13,"v":1449300},{"d":"2024-11-20","o":110.97,"h":111.16,"l":109.78,"c":110.24,"v":1339600},{"d":"2024-11-21","o":111,"h":112.33,"l":110.42,"c":111.73,"v":1331400},{"d":"2024-11-22","o":112.17,"h":113.15,"l":112.15,"c":112.39,"v":1770200},{"d":"2024-11-25","o":112.76,"h":113.98,"l":112.45,"c":113.2,"v":3663700},{"d":"2024-11-26","o":112.73,"h":114.33,"l":112.33,"c":114.02,"v":1238600},{"d":"2024-11-27","o":114.5,"h":115.43,"l":113.94,"c":114.1,"v":1208700},{"d":"2024-11-29","o":114.01,"h":115.07,"l":113.9,"c":114,"v":1307200},{"d":"2024-12-02","o":114.17,"h":114.6,"l":111.11,"c":111.4,"v":2491400},{"d":"2024-12-03","o":112.24,"h":112.24,"l":106.74,"c":106.76,"v":3045100},{"d":"2024-12-04","o":105.92,"h":107.25,"l":105,"c":106.99,"v":2379600},{"d":"2024-12-05","o":107.4,"h":108.53,"l":107.16,"c":107.75,"v":1897700},{"d":"2024-12-06","o":107.77,"h":108.35,"l":107.09,"c":107.31,"v":1913400},{"d":"2024-12-09","o":106.87,"h":107,"l":104.67,"c":105,"v":2367600},{"d":"2024-12-10","o":104.37,"h":104.87,"l":102.78,"c":104.22,"v":1827500},{"d":"2024-12-11","o":104.43,"h":104.76,"l":103.75,"c":104.21,"v":1803500},{"d":"2024-12-12","o":104.99,"h":105.54,"l":104.32,"c":104.38,"v":1792600},{"d":"2024-12-13","o":104.56,"h":105.31,"l":104.2,"c":104.52,"v":2078300},{"d":"2024-12-16","o":104.34,"h":104.63,"l":103.75,"c":103.81,"v":2386800},{"d":"2024-12-17","o":103,"h":103.7,"l":102.33,"c":102.75,"v":2040600},{"d":"2024-12-18","o":102.52,"h":103.32,"l":100.3,"c":100.37,"v":2958500},{"d":"2024-12-19","o":100.91,"h":102.09,"l":100.59,"c":101.25,"v":2447800},{"d":"2024-12-20","o":101.04,"h":103.17,"l":100.65,"c":102.69,"v":4847500},{"d":"2024-12-23","o":102.06,"h":102.93,"l":101.78,"c":102.74,"v":1655800},{"d":"2024-12-24","o":102.8,"h":103.41,"l":102.14,"c":103.24,"v":901300},{"d":"2024-12-26","o":102.75,"h":104.02,"l":102.51,"c":103.66,"v":2491000},{"d":"2024-12-27","o":103.18,"h":104.45,"l":102.74,"c":103.38,"v":1104800},{"d":"2024-12-30","o":102.28,"h":103.59,"l":101.75,"c":102.97,"v":1405700},{"d":"2024-12-31","o":103.04,"h":103.89,"l":103.04,"c":103.44,"v":1689800},{"d":"2025-01-02","o":103.61,"h":104.04,"l":101.97,"c":102.36,"v":1701800},{"d":"2025-01-03","o":102.57,"h":103.35,"l":102.17,"c":103.16,"v":1368000},{"d":"2025-01-06","o":103.05,"h":103.79,"l":101.49,"c":101.79,"v":1903000},{"d":"2025-01-07","o":101.98,"h":103.7,"l":101.79,"c":102.84,"v":1670500},{"d":"2025-01-08","o":103.01,"h":103.6,"l":102.04,"c":103.57,"v":1327700},{"d":"2025-01-10","o":102.36,"h":102.7,"l":100.24,"c":100.99,"v":2176300},{"d":"2025-01-13","o":100.96,"h":102.95,"l":100,"c":102.49,"v":1408400},{"d":"2025-01-14","o":102.79,"h":103.68,"l":102.39,"c":103.65,"v":1610000},{"d":"2025-01-15","o":105.18,"h":105.18,"l":104.41,"c":104.79,"v":2004800},{"d":"2025-01-16","o":104.91,"h":106.03,"l":104.78,"c":105.93,"v":1442300},{"d":"2025-01-17","o":105.94,"h":106.84,"l":104.72,"c":106.49,"v":2080400},{"d":"2025-01-21","o":106.32,"h":107.21,"l":105.76,"c":106.39,"v":1658400},{"d":"2025-01-22","o":106.33,"h":106.39,"l":104.12,"c":104.3,"v":1915000},{"d":"2025-01-23","o":104.44,"h":105,"l":104,"c":104.47,"v":1651600},{"d":"2025-01-24","o":104.34,"h":105.38,"l":104,"c":104.91,"v":1237200},{"d":"2025-01-27","o":105.92,"h":108.19,"l":105.6,"c":108.15,"v":1768300},{"d":"2025-01-28","o":107.81,"h":108.63,"l":106.98,"c":107.28,"v":1420000},{"d":"2025-01-29","o":107.26,"h":108.83,"l":106.85,"c":107.62,"v":1239100},{"d":"2025-01-30","o":108.52,"h":108.93,"l":107.71,"c":108.25,"v":1237100},{"d":"2025-01-31","o":107.84,"h":108.86,"l":107.27,"c":107.38,"v":2071300},{"d":"2025-02-03","o":105.73,"h":107.26,"l":105.27,"c":106.71,"v":1942700},{"d":"2025-02-04","o":106.61,"h":108.12,"l":106.32,"c":106.76,"v":1559400},{"d":"2025-02-05","o":107.46,"h":107.46,"l":105.94,"c":107.29,"v":1566500},{"d":"2025-02-06","o":106.33,"h":106.36,"l":101.5,"c":103.08,"v":4398000},{"d":"2025-02-07","o":103.57,"h":104.49,"l":102.54,"c":103.58,"v":2761600},{"d":"2025-02-10","o":103.48,"h":103.82,"l":102.45,"c":102.61,"v":1955600},{"d":"2025-02-11","o":102.79,"h":103.36,"l":101.7,"c":102.99,"v":2278000},{"d":"2025-02-12","o":102.19,"h":103.03,"l":101.94,"c":102.94,"v":1812000},{"d":"2025-02-13","o":103,"h":104.17,"l":102.63,"c":104.08,"v":1647600},{"d":"2025-02-14","o":104.31,"h":104.88,"l":103.31,"c":103.34,"v":1450300},{"d":"2025-02-18","o":103.31,"h":104.3,"l":102.84,"c":104.26,"v":1635700},{"d":"2025-02-19","o":103.74,"h":104.78,"l":103.58,"c":104.51,"v":1579200},{"d":"2025-02-20","o":104,"h":104.44,"l":103.31,"c":104.28,"v":1431400},{"d":"2025-02-21","o":104.14,"h":104.46,"l":101.96,"c":102.16,"v":3539600},{"d":"2025-02-24","o":102.47,"h":104.6,"l":102.3,"c":104.09,"v":2475400},{"d":"2025-02-25","o":104.92,"h":106.85,"l":104.17,"c":106.73,"v":2147200},{"d":"2025-02-26","o":106.48,"h":107.1,"l":105.56,"c":105.81,"v":1586200},{"d":"2025-02-27","o":106.42,"h":107.89,"l":105.6,"c":107.43,"v":1831100},{"d":"2025-02-28","o":108.49,"h":109.7,"l":107.86,"c":109.47,"v":2704400},{"d":"2025-03-03","o":110,"h":110.75,"l":109.2,"c":110.14,"v":2141100},{"d":"2025-03-04","o":109.83,"h":110.03,"l":107.51,"c":107.6,"v":2395800},{"d":"2025-03-05","o":107.45,"h":108.63,"l":107.05,"c":108.16,"v":1523700},{"d":"2025-03-06","o":107.6,"h":108.53,"l":106.76,"c":107.95,"v":2320600},{"d":"2025-03-07","o":107.63,"h":108.89,"l":106.71,"c":108.41,"v":2080200},{"d":"2025-03-10","o":107.42,"h":108.75,"l":105.94,"c":106.76,"v":2579900},{"d":"2025-03-11","o":106.57,"h":107.32,"l":105.58,"c":106.27,"v":2050300},{"d":"2025-03-12","o":106.38,"h":106.55,"l":104.21,"c":104.69,"v":1956300},{"d":"2025-03-13","o":105.16,"h":106.6,"l":104.22,"c":105.1,"v":1596300},{"d":"2025-03-14","o":105.47,"h":107.53,"l":105.06,"c":107.25,"v":1395100},{"d":"2025-03-17","o":106.75,"h":108.77,"l":106.11,"c":108.4,"v":1344200},{"d":"2025-03-18","o":108.48,"h":109.08,"l":107.13,"c":107.36,"v":1534700},{"d":"2025-03-19","o":107.23,"h":108.77,"l":106.5,"c":108.46,"v":1846800},{"d":"2025-03-20","o":108.05,"h":109.27,"l":107.93,"c":108.7,"v":1754600},{"d":"2025-03-21","o":108.56,"h":108.82,"l":107.23,"c":108.24,"v":5333600},{"d":"2025-03-24","o":108.14,"h":109.88,"l":107.62,"c":109.65,"v":1553900},{"d":"2025-03-25","o":110,"h":110.55,"l":108.7,"c":109.73,"v":1675600},{"d":"2025-03-26","o":110.42,"h":111.5,"l":109.32,"c":110.44,"v":1357800},{"d":"2025-03-27","o":110.91,"h":111,"l":109.87,"c":110.78,"v":1804300},{"d":"2025-03-28","o":110.98,"h":111.42,"l":109.24,"c":109.8,"v":1876400},{"d":"2025-03-31","o":110.08,"h":111.78,"l":108.52,"c":111.19,"v":2930500},{"d":"2025-04-01","o":111.36,"h":112.72,"l":110.42,"c":112.45,"v":2085800},{"d":"2025-04-02","o":112.41,"h":113.05,"l":111.79,"c":112.27,"v":1817600},{"d":"2025-04-03","o":110.51,"h":113.45,"l":108.75,"c":111.75,"v":2370300},{"d":"2025-04-04","o":109.34,"h":109.97,"l":101.82,"c":101.98,"v":3221800},{"d":"2025-04-07","o":99.62,"h":103.09,"l":97.48,"c":100,"v":3676100},{"d":"2025-04-08","o":103.55,"h":104.91,"l":98.32,"c":99.77,"v":2662200},{"d":"2025-04-09","o":97.94,"h":105.86,"l":97.2,"c":105.3,"v":3031400},{"d":"2025-04-10","o":104.88,"h":105.94,"l":102.25,"c":104.68,"v":2695000},{"d":"2025-04-11","o":104.68,"h":107.26,"l":103.73,"c":106.83,"v":2297500},{"d":"2025-04-14","o":107.77,"h":109.84,"l":106.89,"c":108.51,"v":2004100},{"d":"2025-04-15","o":109.01,"h":109.5,"l":107.81,"c":108.03,"v":1228500},{"d":"2025-04-16","o":108.72,"h":109.06,"l":106.79,"c":107.34,"v":2240200},{"d":"2025-04-17","o":107.83,"h":109.23,"l":107.01,"c":107.44,"v":2294700},{"d":"2025-04-21","o":106.86,"h":107.52,"l":103.48,"c":104.97,"v":1692500},{"d":"2025-04-22","o":106.57,"h":108.66,"l":106.03,"c":108.31,"v":1545700},{"d":"2025-04-23","o":108.55,"h":110.31,"l":107.86,"c":108.43,"v":1552300},{"d":"2025-04-24","o":108.49,"h":109.33,"l":107.56,"c":109.14,"v":1613700},{"d":"2025-04-25","o":108.83,"h":109.03,"l":106.69,"c":107.94,"v":1829700},{"d":"2025-04-28","o":108.3,"h":109.18,"l":107.42,"c":108.49,"v":1756300},{"d":"2025-04-29","o":108,"h":108.86,"l":107.61,"c":108.6,"v":1275800},{"d":"2025-04-30","o":107.68,"h":108.91,"l":105.92,"c":108.68,"v":2713200},{"d":"2025-05-01","o":105.5,"h":106.54,"l":103.1,"c":103.52,"v":3391200},{"d":"2025-05-02","o":104.36,"h":106.04,"l":103.97,"c":105.53,"v":1886200},{"d":"2025-05-05","o":105.21,"h":106.5,"l":104.5,"c":105.75,"v":2002800},{"d":"2025-05-06","o":105.57,"h":106.65,"l":104.75,"c":105.9,"v":1443300},{"d":"2025-05-07","o":106.15,"h":107.42,"l":105.7,"c":106.96,"v":2028700},{"d":"2025-05-08","o":106.79,"h":107.97,"l":105.99,"c":106.3,"v":1926200},{"d":"2025-05-09","o":106.46,"h":107.24,"l":105.88,"c":105.97,"v":1353100},{"d":"2025-05-12","o":106.1,"h":106.88,"l":104.62,"c":105.57,"v":2078200},{"d":"2025-05-13","o":105.18,"h":105.84,"l":104.87,"c":105.03,"v":1975800},{"d":"2025-05-14","o":104.98,"h":105.55,"l":103.71,"c":103.9,"v":1831900},{"d":"2025-05-15","o":103.97,"h":105.97,"l":103.97,"c":105.78,"v":1521900},{"d":"2025-05-16","o":105.72,"h":107,"l":105.37,"c":106.82,"v":3427200},{"d":"2025-05-19","o":106.86,"h":107.36,"l":106.02,"c":106.43,"v":1690000},{"d":"2025-05-20","o":106.35,"h":106.7,"l":105.31,"c":105.62,"v":1868400},{"d":"2025-05-21","o":104.76,"h":104.96,"l":103.47,"c":103.54,"v":2380700},{"d":"2025-05-22","o":103.5,"h":103.89,"l":101.96,"c":102.45,"v":1700400},{"d":"2025-05-23","o":102,"h":102.91,"l":101.67,"c":102.53,"v":1641500},{"d":"2025-05-27","o":102.99,"h":103.45,"l":102.36,"c":103.41,"v":1683300},{"d":"2025-05-28","o":103.14,"h":103.88,"l":101.88,"c":101.99,"v":1745500},{"d":"2025-05-29","o":102.22,"h":102.99,"l":101.92,"c":102.81,"v":1854700},{"d":"2025-05-30","o":102.61,"h":104.01,"l":102.1,"c":103.54,"v":3415400},{"d":"2025-06-02","o":102.67,"h":103.84,"l":102.18,"c":103.8,"v":1809900},{"d":"2025-06-03","o":103.52,"h":104.23,"l":102.13,"c":104.07,"v":1757100},{"d":"2025-06-04","o":104.25,"h":104.36,"l":102.83,"c":102.83,"v":1568900},{"d":"2025-06-05","o":103.14,"h":103.15,"l":101.66,"c":102.21,"v":1774300},{"d":"2025-06-06","o":103.04,"h":103.79,"l":102.78,"c":103.68,"v":2035400},{"d":"2025-06-09","o":103.41,"h":103.59,"l":101.13,"c":102.51,"v":2027600},{"d":"2025-06-10","o":102.34,"h":102.78,"l":101.82,"c":102.27,"v":2903100},{"d":"2025-06-11","o":102.21,"h":102.4,"l":100.99,"c":101.35,"v":2282500},{"d":"2025-06-12","o":100.53,"h":102.69,"l":100.22,"c":102.63,"v":1800600},{"d":"2025-06-13","o":102.25,"h":103.06,"l":101.01,"c":102.18,"v":2259300},{"d":"2025-06-16","o":102.77,"h":103.28,"l":102.33,"c":102.72,"v":2160800},{"d":"2025-06-17","o":102.68,"h":103,"l":101.41,"c":102.09,"v":2056900},{"d":"2025-06-18","o":102.25,"h":103.68,"l":102.15,"c":102.63,"v":2127300},{"d":"2025-06-20","o":101.97,"h":103.73,"l":101.11,"c":103.3,"v":6258900},{"d":"2025-06-23","o":103.25,"h":104.93,"l":102.88,"c":104.84,"v":2156600},{"d":"2025-06-24","o":104.79,"h":105.19,"l":103.62,"c":104.16,"v":1977800},{"d":"2025-06-25","o":103.92,"h":104,"l":102.19,"c":102.48,"v":2273200},{"d":"2025-06-26","o":102.33,"h":104.09,"l":102.19,"c":103.91,"v":2149000},{"d":"2025-06-27","o":104.07,"h":105.28,"l":103.74,"c":105.07,"v":11668000},{"d":"2025-06-30","o":104.92,"h":105.58,"l":104.45,"c":105.46,"v":2628100},{"d":"2025-07-01","o":105.2,"h":106.48,"l":104.8,"c":105.78,"v":2519000},{"d":"2025-07-02","o":105.49,"h":105.77,"l":102.78,"c":103.52,"v":1968300},{"d":"2025-07-03","o":104.22,"h":104.72,"l":103.67,"c":104.57,"v":994900},{"d":"2025-07-07","o":104.37,"h":104.56,"l":102.65,"c":102.88,"v":1667600},{"d":"2025-07-08","o":102.3,"h":103.64,"l":102.21,"c":103.24,"v":2434200},{"d":"2025-07-09","o":103,"h":103.05,"l":101.6,"c":101.91,"v":1689100},{"d":"2025-07-10","o":101.73,"h":102.31,"l":101.1,"c":102.28,"v":2123900},{"d":"2025-07-11","o":101.54,"h":102.03,"l":101.17,"c":101.57,"v":1348200},{"d":"2025-07-14","o":101.41,"h":102.73,"l":100.86,"c":102.67,"v":2048900},{"d":"2025-07-15","o":102.08,"h":102.66,"l":100.58,"c":100.62,"v":1695800},{"d":"2025-07-16","o":100.98,"h":101.52,"l":100.05,"c":101.44,"v":1606700},{"d":"2025-07-17","o":101,"h":101.66,"l":100.65,"c":101.42,"v":1955800},{"d":"2025-07-18","o":101.68,"h":102.51,"l":101.2,"c":101.83,"v":4577800},{"d":"2025-07-21","o":101.95,"h":102.38,"l":101.11,"c":101.12,"v":2102000},{"d":"2025-07-22","o":101.28,"h":102.84,"l":100.74,"c":102.7,"v":1970100},{"d":"2025-07-23","o":103.09,"h":103.15,"l":102.01,"c":102.89,"v":1687100},{"d":"2025-07-24","o":102.55,"h":103.22,"l":102.12,"c":102.45,"v":2409400},{"d":"2025-07-25","o":102.63,"h":103.53,"l":102,"c":103.37,"v":2023600},{"d":"2025-07-28","o":103,"h":103.29,"l":100.74,"c":100.88,"v":1877600},{"d":"2025-07-29","o":101.53,"h":102.08,"l":100.59,"c":100.82,"v":2002800},{"d":"2025-07-30","o":100.72,"h":100.72,"l":98.11,"c":98.59,"v":2508700},{"d":"2025-07-31","o":98.36,"h":100.23,"l":98.05,"c":99.36,"v":3106200},{"d":"2025-08-01","o":99.41,"h":99.41,"l":96.95,"c":98.09,"v":2768300},{"d":"2025-08-04","o":98.06,"h":98.7,"l":97.63,"c":98.56,"v":2033500},{"d":"2025-08-05","o":99.1,"h":99.6,"l":98.63,"c":98.92,"v":2985500},{"d":"2025-08-06","o":101.5,"h":102.6,"l":97.47,"c":102.31,"v":3640300},{"d":"2025-08-07","o":102.47,"h":103.78,"l":101.49,"c":102.28,"v":3676000},{"d":"2025-08-08","o":102.57,"h":103.8,"l":101.49,"c":103.52,"v":2014600},{"d":"2025-08-11","o":103.95,"h":104.35,"l":103.28,"c":104.17,"v":2013000},{"d":"2025-08-12","o":104.51,"h":104.8,"l":103.51,"c":103.55,"v":3231300},{"d":"2025-08-13","o":104.09,"h":105.85,"l":103.8,"c":105.7,"v":2447500},{"d":"2025-08-14","o":105.92,"h":105.92,"l":104.95,"c":105.3,"v":2575000},{"d":"2025-08-15","o":105.79,"h":106.16,"l":105.15,"c":105.38,"v":2645900},{"d":"2025-08-18","o":105.44,"h":105.82,"l":104.99,"c":105.76,"v":1771700},{"d":"2025-08-19","o":105.71,"h":106.97,"l":105.53,"c":106.89,"v":2275400},{"d":"2025-08-20","o":106.63,"h":108.64,"l":106.5,"c":107.9,"v":2684900},{"d":"2025-08-21","o":107.86,"h":108.54,"l":107.54,"c":108.19,"v":3395500},{"d":"2025-08-22","o":108.67,"h":109.65,"l":108.32,"c":108.46,"v":2231000},{"d":"2025-08-25","o":108.26,"h":108.71,"l":107.34,"c":107.38,"v":1719700},{"d":"2025-08-26","o":106.94,"h":108.22,"l":106.38,"c":108.16,"v":4624400},{"d":"2025-08-27","o":107.79,"h":108.41,"l":107.41,"c":107.41,"v":3554800},{"d":"2025-08-28","o":107.13,"h":107.22,"l":105.79,"c":106.1,"v":2439600},{"d":"2025-08-29","o":106.39,"h":107.18,"l":106.3,"c":106.86,"v":2399000},{"d":"2025-09-02","o":106.63,"h":106.8,"l":104.97,"c":105.62,"v":2980000},{"d":"2025-09-03","o":105.09,"h":106.82,"l":104.75,"c":106.74,"v":2169100},{"d":"2025-09-04","o":107.15,"h":108.77,"l":106.7,"c":108.55,"v":2429700},{"d":"2025-09-05","o":108.51,"h":108.95,"l":106.3,"c":106.93,"v":2547800},{"d":"2025-09-08","o":106.31,"h":106.55,"l":104.66,"c":106.34,"v":2971300},{"d":"2025-09-09","o":106.22,"h":106.96,"l":105.48,"c":106.28,"v":1833300},{"d":"2025-09-10","o":105.86,"h":107.29,"l":105.66,"c":107.23,"v":2093200},{"d":"2025-09-11","o":107.18,"h":108.75,"l":106.93,"c":108.69,"v":1927200},{"d":"2025-09-12","o":108.51,"h":109.51,"l":108.12,"c":109.13,"v":1800000},{"d":"2025-09-15","o":109.04,"h":109.29,"l":108.2,"c":108.41,"v":1836500},{"d":"2025-09-16","o":108.01,"h":108.11,"l":106.96,"c":107.63,"v":2874500},{"d":"2025-09-17","o":107.99,"h":109.99,"l":107.1,"c":109.23,"v":2354400},{"d":"2025-09-18","o":108.69,"h":109.34,"l":107.98,"c":108,"v":3167900},{"d":"2025-09-19","o":108.37,"h":108.57,"l":107.8,"c":108.04,"v":6940700},{"d":"2025-09-22","o":107.77,"h":108.17,"l":107.23,"c":107.4,"v":2673800},{"d":"2025-09-23","o":107.35,"h":109.42,"l":106.85,"c":108.23,"v":2539900},{"d":"2025-09-24","o":108.19,"h":109.36,"l":107.91,"c":109.31,"v":2134300},{"d":"2025-09-25","o":109.57,"h":110.11,"l":108.62,"c":109.48,"v":1913100},{"d":"2025-09-26","o":110.3,"h":111.44,"l":109.94,"c":111.36,"v":1878500},{"d":"2025-09-29","o":111.45,"h":111.66,"l":110.7,"c":111.35,"v":2286200},{"d":"2025-09-30","o":111.37,"h":111.85,"l":110.6,"c":111.7,"v":2523100},{"d":"2025-10-01","o":111,"h":111.34,"l":110.17,"c":110.75,"v":1708900},{"d":"2025-10-02","o":110.3,"h":111.19,"l":109.66,"c":110.6,"v":1704200},{"d":"2025-10-03","o":110.57,"h":112.42,"l":110.06,"c":112.32,"v":1621300},{"d":"2025-10-06","o":112.39,"h":113.39,"l":111.37,"c":113.07,"v":1607000},{"d":"2025-10-07","o":113.33,"h":113.9,"l":112.55,"c":112.93,"v":1719400},{"d":"2025-10-08","o":113,"h":113.29,"l":111.74,"c":111.9,"v":1756700},{"d":"2025-10-09","o":112.4,"h":113.36,"l":110.75,"c":111.17,"v":1622200},{"d":"2025-10-10","o":112.14,"h":112.33,"l":110.64,"c":110.95,"v":1480800},{"d":"2025-10-13","o":110.57,"h":111.59,"l":109.69,"c":110.26,"v":1961900},{"d":"2025-10-14","o":110.24,"h":111.57,"l":109.89,"c":111.51,"v":1788000},{"d":"2025-10-15","o":111.01,"h":112,"l":109.39,"c":109.81,"v":1548600},{"d":"2025-10-16","o":109.03,"h":109.03,"l":106.46,"c":106.73,"v":2025000},{"d":"2025-10-17","o":107.09,"h":108.04,"l":106.96,"c":107.71,"v":1501400},{"d":"2025-10-20","o":107.83,"h":109.1,"l":107.55,"c":108.77,"v":1108900},{"d":"2025-10-21","o":108.49,"h":109.04,"l":107.69,"c":108.18,"v":2172400},{"d":"2025-10-22","o":108.19,"h":108.82,"l":107.07,"c":107.85,"v":1824600},{"d":"2025-10-23","o":108.3,"h":108.3,"l":107.02,"c":107.55,"v":1513800},{"d":"2025-10-24","o":107.48,"h":107.88,"l":106.71,"c":107.18,"v":1673000},{"d":"2025-10-27","o":107.42,"h":107.74,"l":106.77,"c":107.55,"v":1715300},{"d":"2025-10-28","o":106.86,"h":107.36,"l":106.18,"c":106.68,"v":1589700},{"d":"2025-10-29","o":106.36,"h":106.84,"l":105.43,"c":105.7,"v":1668700},{"d":"2025-10-30","o":105.97,"h":107.5,"l":105.78,"c":106.84,"v":1503000},{"d":"2025-10-31","o":105.85,"h":107.63,"l":105.75,"c":107.19,"v":2608900},{"d":"2025-11-03","o":107.04,"h":108.03,"l":105.48,"c":106.97,"v":1852700},{"d":"2025-11-04","o":107.87,"h":108.82,"l":106.87,"c":108.81,"v":2365400},{"d":"2025-11-05","o":110.74,"h":113.84,"l":109.15,"c":111.24,"v":2965900},{"d":"2025-11-06","o":111.35,"h":113.9,"l":111.03,"c":113.7,"v":2769000},{"d":"2025-11-07","o":114,"h":114.78,"l":113.3,"c":114.09,"v":2337700},{"d":"2025-11-10","o":113.3,"h":114.2,"l":112.39,"c":113.58,"v":1784500},{"d":"2025-11-11","o":114.12,"h":115.08,"l":113.04,"c":113.79,"v":1985100},{"d":"2025-11-12","o":113.76,"h":114.88,"l":113.71,"c":114.61,"v":1825100},{"d":"2025-11-13","o":114.7,"h":115.45,"l":114.28,"c":115.01,"v":2911800},{"d":"2025-11-14","o":115.1,"h":115.84,"l":113.31,"c":114.34,"v":1925900},{"d":"2025-11-17","o":114.34,"h":114.44,"l":111.95,"c":112.27,"v":2633400},{"d":"2025-11-18","o":111.86,"h":112.62,"l":111.56,"c":111.76,"v":2253600},{"d":"2025-11-19","o":110.82,"h":111.15,"l":108.31,"c":109.4,"v":2596800},{"d":"2025-11-20","o":109.86,"h":110.91,"l":109.38,"c":110.55,"v":2368700},{"d":"2025-11-21","o":110.99,"h":111.75,"l":110.46,"c":110.98,"v":2411100},{"d":"2025-11-24","o":110.89,"h":111,"l":109.42,"c":110.38,"v":6647200},{"d":"2025-11-25","o":111.12,"h":112.46,"l":110.68,"c":111.63,"v":2085500},{"d":"2025-11-26","o":111.46,"h":111.62,"l":110.54,"c":110.55,"v":1825300},{"d":"2025-11-28","o":110.47,"h":111.56,"l":110.1,"c":110.31,"v":1140400},{"d":"2025-12-01","o":110.31,"h":110.98,"l":109.34,"c":109.55,"v":2485600},{"d":"2025-12-02","o":109.59,"h":109.79,"l":108.55,"c":108.83,"v":1623800},{"d":"2025-12-03","o":108.83,"h":109.51,"l":108.29,"c":109.04,"v":1721200},{"d":"2025-12-04","o":109.04,"h":110.14,"l":109.01,"c":109.24,"v":2192500},{"d":"2025-12-05","o":108.94,"h":109.46,"l":108.5,"c":109.28,"v":2061500},{"d":"2025-12-08","o":108.52,"h":108.92,"l":107.85,"c":108.06,"v":2170600},{"d":"2025-12-09","o":108.61,"h":109.43,"l":107.59,"c":108.02,"v":2219600},{"d":"2025-12-10","o":108.04,"h":108.31,"l":107.01,"c":107.19,"v":2751900},{"d":"2025-12-11","o":107.7,"h":109.92,"l":107.66,"c":108.85,"v":2293900},{"d":"2025-12-12","o":109.38,"h":110.19,"l":109.19,"c":110.05,"v":2185600},{"d":"2025-12-15","o":110.97,"h":111.95,"l":110.05,"c":111.5,"v":4213700},{"d":"2025-12-16","o":111,"h":112,"l":109.16,"c":109.49,"v":3608900},{"d":"2025-12-17","o":108.98,"h":110.81,"l":108.89,"c":110.5,"v":3867900},{"d":"2025-12-18","o":109.93,"h":110.77,"l":109.53,"c":110.46,"v":3268800},{"d":"2025-12-19","o":110.29,"h":111.28,"l":108.88,"c":110.36,"v":6832600},{"d":"2025-12-22","o":110.24,"h":110.77,"l":109.77,"c":110.05,"v":2142300},{"d":"2025-12-23","o":110.22,"h":111.08,"l":109.75,"c":110.72,"v":1659300},{"d":"2025-12-24","o":110.27,"h":110.96,"l":110.2,"c":110.62,"v":891400},{"d":"2025-12-26","o":110.55,"h":110.86,"l":109.66,"c":109.9,"v":978800},{"d":"2025-12-29","o":110.16,"h":110.55,"l":109.3,"c":109.96,"v":1550000},{"d":"2025-12-30","o":110.08,"h":110.83,"l":109.33,"c":110.8,"v":1153000},{"d":"2025-12-31","o":110.73,"h":111.03,"l":110.22,"c":110.27,"v":1434000},{"d":"2026-01-02","o":110.14,"h":110.35,"l":108.96,"c":110.24,"v":1659300},{"d":"2026-01-05","o":109.3,"h":112.93,"l":108.59,"c":112.19,"v":1961800},{"d":"2026-01-06","o":111.5,"h":112.72,"l":111.01,"c":111.96,"v":2211900},{"d":"2026-01-07","o":111.26,"h":111.61,"l":110.11,"c":110.19,"v":1339600},{"d":"2026-01-08","o":110.14,"h":111.56,"l":109.98,"c":110.26,"v":2004700},{"d":"2026-01-09","o":109.87,"h":110.75,"l":109.23,"c":109.24,"v":1721000},{"d":"2026-01-12","o":109.57,"h":110.05,"l":108.59,"c":108.88,"v":1486000},{"d":"2026-01-13","o":108.88,"h":109.43,"l":107.36,"c":107.96,"v":1942600},{"d":"2026-01-14","o":108.11,"h":110.4,"l":108.11,"c":110.18,"v":2173600},{"d":"2026-01-15","o":110.31,"h":110.81,"l":109.48,"c":109.61,"v":2138100},{"d":"2026-01-16","o":109.28,"h":109.91,"l":108.99,"c":109.51,"v":6139900},{"d":"2026-01-20","o":109.34,"h":110.23,"l":108.88,"c":109.26,"v":2398300},{"d":"2026-01-21","o":109.05,"h":109.7,"l":107.28,"c":108.56,"v":2493200},{"d":"2026-01-22","o":108.11,"h":108.78,"l":107.47,"c":108.3,"v":2068700},{"d":"2026-01-23","o":108.27,"h":108.58,"l":106.32,"c":107.09,"v":1859200},{"d":"2026-01-26","o":107.55,"h":109.02,"l":107.54,"c":108.94,"v":1533200},{"d":"2026-01-27","o":108.62,"h":109.1,"l":108.01,"c":108.38,"v":2300500},{"d":"2026-01-28","o":108,"h":109.1,"l":107.25,"c":108.92,"v":1637600},{"d":"2026-01-29","o":109.4,"h":110.74,"l":109.23,"c":110.51,"v":2490300},{"d":"2026-01-30","o":110.25,"h":111.26,"l":109.66,"c":110.95,"v":3669900},{"d":"2026-02-02","o":111.5,"h":112.1,"l":110.28,"c":111.95,"v":2327400},{"d":"2026-02-03","o":111.3,"h":113.25,"l":110.36,"c":112.04,"v":2292100},{"d":"2026-02-04","o":113,"h":114.88,"l":111.37,"c":113.62,"v":2662000},{"d":"2026-02-05","o":112.47,"h":119.32,"l":111.78,"c":117.47,"v":3604700},{"d":"2026-02-06","o":117.8,"h":118.71,"l":115.47,"c":117.15,"v":3058100},{"d":"2026-02-09","o":116.63,"h":117.2,"l":113.08,"c":113.2,"v":2346900},{"d":"2026-02-10","o":113.36,"h":116.58,"l":112.5,"c":115.88,"v":2002100},{"d":"2026-02-11","o":115.8,"h":116.68,"l":113.23,"c":116.25,"v":3059000},{"d":"2026-02-12","o":116.47,"h":118.17,"l":115.75,"c":115.88,"v":2568400},{"d":"2026-02-13","o":115.19,"h":116.17,"l":114.5,"c":114.91,"v":2524500},{"d":"2026-02-17","o":115.81,"h":116.67,"l":114.74,"c":115.42,"v":2021400},{"d":"2026-02-18","o":114.79,"h":115.14,"l":113.11,"c":113.62,"v":1978600},{"d":"2026-02-19","o":113.51,"h":114.27,"l":112.46,"c":112.76,"v":2336700},{"d":"2026-02-20","o":113.62,"h":114.13,"l":112.3,"c":114.03,"v":1738300},{"d":"2026-02-23","o":114.26,"h":114.91,"l":112.08,"c":112.35,"v":2191300},{"d":"2026-02-24","o":112.16,"h":113.03,"l":111.31,"c":112.46,"v":1678000},{"d":"2026-02-25","o":112.59,"h":113.02,"l":110.93,"c":112.44,"v":1756400},{"d":"2026-02-26","o":112.95,"h":114.03,"l":112.58,"c":113.97,"v":1901800},{"d":"2026-02-27","o":114.35,"h":114.53,"l":112.71,"c":112.93,"v":3772000},{"d":"2026-03-02","o":112.49,"h":114.29,"l":112.33,"c":113.35,"v":2045800},{"d":"2026-03-03","o":111.89,"h":112.88,"l":110.64,"c":112.43,"v":2711800},{"d":"2026-03-04","o":112.09,"h":112.93,"l":111.21,"c":112.48,"v":1833000},{"d":"2026-03-05","o":111.41,"h":111.74,"l":110.19,"c":111.04,"v":2264800},{"d":"2026-03-06","o":110.29,"h":111.49,"l":108.98,"c":111.29,"v":2276500},{"d":"2026-03-09","o":110.09,"h":110.52,"l":108.26,"c":110.18,"v":2802800},{"d":"2026-03-10","o":109.93,"h":111.82,"l":109.06,"c":110.3,"v":2177300},{"d":"2026-03-11","o":109.93,"h":110.26,"l":109.08,"c":109.33,"v":2424800},{"d":"2026-03-12","o":109,"h":110.05,"l":108.4,"c":109.63,"v":2246200},{"d":"2026-03-13","o":110.33,"h":110.82,"l":108.69,"c":108.71,"v":1882200},{"d":"2026-03-16","o":109.42,"h":110.2,"l":109.08,"c":109.11,"v":1914300},{"d":"2026-03-17","o":110.03,"h":110.69,"l":108.85,"c":109.52,"v":1648800},{"d":"2026-03-18","o":108.57,"h":109.2,"l":107.73,"c":107.92,"v":2548900},{"d":"2026-03-19","o":107.95,"h":108.66,"l":106.73,"c":107.17,"v":3081500},{"d":"2026-03-20","o":107.59,"h":108.16,"l":106.03,"c":106.22,"v":6760700},{"d":"2026-03-23","o":107.79,"h":108.62,"l":106.29,"c":106.65,"v":3627300},{"d":"2026-03-24","o":106.22,"h":106.91,"l":105.76,"c":106.2,"v":3177400},{"d":"2026-03-25","o":106.78,"h":107.39,"l":106.23,"c":107.21,"v":1995300},{"d":"2026-03-26","o":107.28,"h":108.33,"l":107.03,"c":108.21,"v":2473300},{"d":"2026-03-27","o":108.73,"h":108.73,"l":106.35,"c":106.41,"v":2330300},{"d":"2026-03-30","o":107.1,"h":108.9,"l":106.67,"c":108.17,"v":2148800},{"d":"2026-03-31","o":109.24,"h":109.83,"l":107.87,"c":109.71,"v":1413776},{"d":"2026-04-01","o":109.73,"h":110.39,"l":108.93,"c":109.64,"v":1486028},{"d":"2026-04-02","o":109.5,"h":110.54,"l":109.06,"c":110.48,"v":1046496},{"d":"2026-04-06","o":109.95,"h":110.86,"l":109.44,"c":110.26,"v":1121513},{"d":"2026-04-07","o":110.17,"h":110.88,"l":109.54,"c":110.52,"v":1208153},{"d":"2026-04-08","o":110,"h":113,"l":109.73,"c":113,"v":1610473},{"d":"2026-04-09","o":112.5,"h":113.75,"l":111.66,"c":113.07,"v":1553987},{"d":"2026-04-10","o":113.08,"h":113.08,"l":110.68,"c":110.7,"v":1798484},{"d":"2026-04-13","o":109.68,"h":112.28,"l":109.08,"c":112.14,"v":1100436},{"d":"2026-04-14","o":111.42,"h":112.38,"l":110.01,"c":111.94,"v":1109041},{"d":"2026-04-15","o":111.81,"h":113.4,"l":111.78,"c":112.98,"v":1239523},{"d":"2026-04-16","o":112.7,"h":113.9,"l":112.21,"c":113.71,"v":1347716},{"d":"2026-04-17","o":112.96,"h":115.6,"l":112.96,"c":114.52,"v":2022120},{"d":"2026-04-20","o":114.31,"h":115.58,"l":113.7,"c":114.67,"v":1596280},{"d":"2026-04-21","o":114.83,"h":116.7,"l":114.75,"c":115.97,"v":1938997},{"d":"2026-04-22","o":115.79,"h":115.92,"l":114.22,"c":114.75,"v":1442695},{"d":"2026-04-23","o":115.21,"h":115.87,"l":114.61,"c":115.12,"v":972825},{"d":"2026-04-24","o":114.47,"h":115.62,"l":113.97,"c":114.62,"v":1845872},{"d":"2026-04-27","o":113.78,"h":115.58,"l":113.35,"c":114.68,"v":1179743},{"d":"2026-04-28","o":115.9,"h":117.06,"l":115.35,"c":116.29,"v":1362048},{"d":"2026-04-29","o":115.94,"h":116.75,"l":115.41,"c":116.21,"v":2352802},{"d":"2026-04-30","o":112.27,"h":113.72,"l":109.55,"c":113.67,"v":2795311},{"d":"2026-05-01","o":113.85,"h":114.89,"l":112.68,"c":112.88,"v":1608141},{"d":"2026-05-04","o":112.11,"h":114.04,"l":111.69,"c":113.33,"v":1839955},{"d":"2026-05-05","o":113.26,"h":114.93,"l":112.63,"c":114.46,"v":1858913},{"d":"2026-05-06","o":114.5,"h":115.46,"l":113.39,"c":113.4,"v":1342678},{"d":"2026-05-07","o":113.19,"h":113.75,"l":112,"c":113.6,"v":1440592},{"d":"2026-05-08","o":113.65,"h":114.12,"l":112.86,"c":113.1,"v":981621},{"d":"2026-05-11","o":113.75,"h":115.57,"l":113.41,"c":115.48,"v":1628510},{"d":"2026-05-12","o":115.88,"h":116.68,"l":114.42,"c":116.16,"v":2161610},{"d":"2026-05-13","o":115.49,"h":116.68,"l":114.12,"c":115.48,"v":1632434},{"d":"2026-05-14","o":116,"h":116.93,"l":115.42,"c":116.39,"v":1075473},{"d":"2026-05-15","o":117.01,"h":117.6,"l":115.61,"c":116.81,"v":1908483},{"d":"2026-05-18","o":116.99,"h":118.8,"l":116.3,"c":118.67,"v":1348512},{"d":"2026-05-19","o":118.74,"h":119.81,"l":117.4,"c":118.41,"v":1795008}]