[{"d":"1980-03-17","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":18522},{"d":"1980-03-18","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":3528},{"d":"1980-03-19","o":0.88,"h":0.94,"l":0.88,"c":0.88,"v":8820},{"d":"1980-03-20","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":9702},{"d":"1980-03-21","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":12789},{"d":"1980-03-24","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":35280},{"d":"1980-03-25","o":0.88,"h":0.88,"l":0.82,"c":0.82,"v":10584},{"d":"1980-03-26","o":0.82,"h":0.88,"l":0.82,"c":0.82,"v":56448},{"d":"1980-03-27","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":35721},{"d":"1980-03-28","o":0.79,"h":0.85,"l":0.79,"c":0.85,"v":20286},{"d":"1980-03-31","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":11025},{"d":"1980-04-01","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3969},{"d":"1980-04-02","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":8820},{"d":"1980-04-03","o":0.88,"h":0.91,"l":0.85,"c":0.88,"v":17199},{"d":"1980-04-07","o":0.88,"h":0.91,"l":0.79,"c":0.79,"v":54243},{"d":"1980-04-08","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":3528},{"d":"1980-04-09","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":13671},{"d":"1980-04-10","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":22932},{"d":"1980-04-11","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":70560},{"d":"1980-04-14","o":0.85,"h":0.85,"l":0.77,"c":0.82,"v":72324},{"d":"1980-04-15","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":9261},{"d":"1980-04-16","o":0.79,"h":0.82,"l":0.79,"c":0.79,"v":14994},{"d":"1980-04-17","o":0.79,"h":0.82,"l":0.77,"c":0.77,"v":379260},{"d":"1980-04-18","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":13230},{"d":"1980-04-21","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":18522},{"d":"1980-04-22","o":0.82,"h":0.82,"l":0.79,"c":0.82,"v":28665},{"d":"1980-04-23","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":41895},{"d":"1980-04-24","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":22932},{"d":"1980-04-25","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":26460},{"d":"1980-04-28","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":11025},{"d":"1980-04-29","o":0.82,"h":0.82,"l":0.79,"c":0.79,"v":8379},{"d":"1980-04-30","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":10584},{"d":"1980-05-01","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":17640},{"d":"1980-05-02","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":61299},{"d":"1980-05-05","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":48951},{"d":"1980-05-06","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":18522},{"d":"1980-05-07","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":3969},{"d":"1980-05-08","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":7056},{"d":"1980-05-09","o":0.85,"h":0.88,"l":0.82,"c":0.82,"v":9702},{"d":"1980-05-12","o":0.82,"h":0.85,"l":0.82,"c":0.82,"v":1323},{"d":"1980-05-13","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":16317},{"d":"1980-05-14","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":4410},{"d":"1980-05-15","o":0.82,"h":0.85,"l":0.82,"c":0.82,"v":10143},{"d":"1980-05-16","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":8379},{"d":"1980-05-19","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":6174},{"d":"1980-05-20","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":2646},{"d":"1980-05-21","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":16758},{"d":"1980-05-22","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":5292},{"d":"1980-05-23","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":15435},{"d":"1980-05-27","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":7497},{"d":"1980-05-28","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":7938},{"d":"1980-05-29","o":0.82,"h":0.85,"l":0.82,"c":0.82,"v":9702},{"d":"1980-05-30","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":7938},{"d":"1980-06-02","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":10584},{"d":"1980-06-03","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":882},{"d":"1980-06-04","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":23373},{"d":"1980-06-05","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":21168},{"d":"1980-06-06","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":17199},{"d":"1980-06-09","o":0.85,"h":0.88,"l":0.82,"c":0.85,"v":44982},{"d":"1980-06-10","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":6174},{"d":"1980-06-11","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":18963},{"d":"1980-06-12","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":8820},{"d":"1980-06-13","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":8820},{"d":"1980-06-16","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":17199},{"d":"1980-06-17","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":6174},{"d":"1980-06-18","o":0.82,"h":0.85,"l":0.82,"c":0.82,"v":18963},{"d":"1980-06-19","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":29988},{"d":"1980-06-20","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":16758},{"d":"1980-06-23","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":8820},{"d":"1980-06-24","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":11466},{"d":"1980-06-25","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":32634},{"d":"1980-06-26","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":7497},{"d":"1980-06-27","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":4410},{"d":"1980-06-30","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":7056},{"d":"1980-07-01","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":13230},{"d":"1980-07-02","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":42777},{"d":"1980-07-03","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":119952},{"d":"1980-07-07","o":0.91,"h":0.94,"l":0.88,"c":0.94,"v":52038},{"d":"1980-07-08","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":18522},{"d":"1980-07-09","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":5292},{"d":"1980-07-10","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":2646},{"d":"1980-07-11","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":14553},{"d":"1980-07-14","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":11907},{"d":"1980-07-15","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":19404},{"d":"1980-07-16","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":14112},{"d":"1980-07-17","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":4851},{"d":"1980-07-18","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":12789},{"d":"1980-07-21","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":22932},{"d":"1980-07-22","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":15876},{"d":"1980-07-23","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":15876},{"d":"1980-07-24","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":11025},{"d":"1980-07-25","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":52920},{"d":"1980-07-28","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":7497},{"d":"1980-07-29","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":13230},{"d":"1980-07-30","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":8820},{"d":"1980-07-31","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":40572},{"d":"1980-08-01","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":20286},{"d":"1980-08-04","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":35721},{"d":"1980-08-05","o":0.91,"h":0.94,"l":0.88,"c":0.91,"v":37926},{"d":"1980-08-06","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":6174},{"d":"1980-08-07","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":17640},{"d":"1980-08-08","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":29988},{"d":"1980-08-11","o":0.91,"h":0.94,"l":0.91,"c":0.94,"v":12789},{"d":"1980-08-12","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":17640},{"d":"1980-08-13","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":13230},{"d":"1980-08-14","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":31311},{"d":"1980-08-15","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":16317},{"d":"1980-08-18","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":44100},{"d":"1980-08-19","o":0.88,"h":0.96,"l":0.88,"c":0.96,"v":29106},{"d":"1980-08-20","o":0.91,"h":0.91,"l":0.88,"c":0.91,"v":13671},{"d":"1980-08-21","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":10584},{"d":"1980-08-22","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":12789},{"d":"1980-08-25","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":49833},{"d":"1980-08-26","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":30429},{"d":"1980-08-27","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":14994},{"d":"1980-08-28","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":22050},{"d":"1980-08-29","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":8379},{"d":"1980-09-02","o":0.91,"h":0.94,"l":0.88,"c":0.91,"v":48951},{"d":"1980-09-03","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":41013},{"d":"1980-09-04","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":9702},{"d":"1980-09-05","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":112014},{"d":"1980-09-08","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":14112},{"d":"1980-09-09","o":0.94,"h":0.94,"l":0.88,"c":0.88,"v":8379},{"d":"1980-09-10","o":0.88,"h":0.94,"l":0.88,"c":0.94,"v":43659},{"d":"1980-09-11","o":0.94,"h":0.99,"l":0.91,"c":0.94,"v":192717},{"d":"1980-09-12","o":0.94,"h":0.94,"l":0.91,"c":0.94,"v":41013},{"d":"1980-09-15","o":0.94,"h":0.96,"l":0.94,"c":0.94,"v":14994},{"d":"1980-09-16","o":0.94,"h":0.94,"l":0.91,"c":0.94,"v":95697},{"d":"1980-09-17","o":0.94,"h":0.94,"l":0.91,"c":0.91,"v":17199},{"d":"1980-09-18","o":0.91,"h":0.96,"l":0.91,"c":0.91,"v":35280},{"d":"1980-09-19","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":41895},{"d":"1980-09-22","o":0.91,"h":0.94,"l":0.91,"c":0.91,"v":29106},{"d":"1980-09-23","o":0.91,"h":0.91,"l":0.85,"c":0.85,"v":76293},{"d":"1980-09-24","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":20286},{"d":"1980-09-25","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":4410},{"d":"1980-09-26","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":106722},{"d":"1980-09-29","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":13230},{"d":"1980-09-30","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":22050},{"d":"1980-10-01","o":0.88,"h":0.88,"l":0.85,"c":0.88,"v":6615},{"d":"1980-10-02","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":31752},{"d":"1980-10-03","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":4851},{"d":"1980-10-06","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":7938},{"d":"1980-10-07","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":15435},{"d":"1980-10-08","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":6174},{"d":"1980-10-09","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":20286},{"d":"1980-10-10","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":7056},{"d":"1980-10-13","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":1764},{"d":"1980-10-14","o":0.88,"h":0.94,"l":0.88,"c":0.91,"v":41454},{"d":"1980-10-15","o":0.91,"h":0.94,"l":0.88,"c":0.88,"v":15876},{"d":"1980-10-16","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":8820},{"d":"1980-10-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":4851},{"d":"1980-10-20","o":0.88,"h":0.91,"l":0.88,"c":0.88,"v":13230},{"d":"1980-10-21","o":0.88,"h":0.91,"l":0.88,"c":0.91,"v":15876},{"d":"1980-10-22","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":12348},{"d":"1980-10-23","o":0.94,"h":1.05,"l":0.94,"c":0.99,"v":373968},{"d":"1980-10-24","o":1.02,"h":1.11,"l":1.02,"c":1.11,"v":121716},{"d":"1980-10-27","o":1.11,"h":1.13,"l":1.08,"c":1.08,"v":104076},{"d":"1980-10-28","o":1.08,"h":1.11,"l":1.08,"c":1.08,"v":40131},{"d":"1980-10-29","o":1.08,"h":1.08,"l":1.05,"c":1.05,"v":17640},{"d":"1980-10-30","o":1.05,"h":1.08,"l":1.02,"c":1.02,"v":56889},{"d":"1980-10-31","o":1.02,"h":1.05,"l":1.02,"c":1.05,"v":29988},{"d":"1980-11-03","o":1.05,"h":1.08,"l":1.02,"c":1.05,"v":44982},{"d":"1980-11-05","o":1.05,"h":1.11,"l":1.05,"c":1.05,"v":25137},{"d":"1980-11-06","o":1.05,"h":1.08,"l":1.05,"c":1.08,"v":13230},{"d":"1980-11-07","o":1.08,"h":1.08,"l":1.02,"c":1.02,"v":14112},{"d":"1980-11-10","o":1.02,"h":1.05,"l":1.02,"c":1.02,"v":10584},{"d":"1980-11-11","o":1.02,"h":1.05,"l":1.02,"c":1.02,"v":7938},{"d":"1980-11-12","o":1.02,"h":1.11,"l":1.02,"c":1.11,"v":42336},{"d":"1980-11-13","o":1.13,"h":1.22,"l":1.13,"c":1.22,"v":198009},{"d":"1980-11-14","o":1.22,"h":1.25,"l":1.16,"c":1.16,"v":208152},{"d":"1980-11-17","o":1.22,"h":1.22,"l":1.16,"c":1.22,"v":48720},{"d":"1980-11-18","o":1.22,"h":1.25,"l":1.19,"c":1.22,"v":42420},{"d":"1980-11-19","o":1.22,"h":1.25,"l":1.19,"c":1.19,"v":67200},{"d":"1980-11-20","o":1.19,"h":1.19,"l":1.16,"c":1.19,"v":11760},{"d":"1980-11-21","o":1.19,"h":1.22,"l":1.16,"c":1.16,"v":31920},{"d":"1980-11-24","o":1.16,"h":1.16,"l":1.07,"c":1.07,"v":26040},{"d":"1980-11-25","o":1.1,"h":1.19,"l":1.1,"c":1.16,"v":38640},{"d":"1980-11-26","o":1.16,"h":1.16,"l":1.13,"c":1.13,"v":8820},{"d":"1980-11-28","o":1.13,"h":1.13,"l":1.1,"c":1.1,"v":16380},{"d":"1980-12-01","o":1.1,"h":1.13,"l":1.07,"c":1.07,"v":19320},{"d":"1980-12-02","o":1.07,"h":1.1,"l":1.07,"c":1.1,"v":15960},{"d":"1980-12-03","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":17220},{"d":"1980-12-04","o":1.07,"h":1.07,"l":1.04,"c":1.04,"v":16800},{"d":"1980-12-05","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":14700},{"d":"1980-12-08","o":1.04,"h":1.07,"l":1.04,"c":1.07,"v":7980},{"d":"1980-12-09","o":1.04,"h":1.04,"l":0.98,"c":0.98,"v":28980},{"d":"1980-12-10","o":0.98,"h":1.01,"l":0.92,"c":0.92,"v":49560},{"d":"1980-12-11","o":0.92,"h":0.98,"l":0.92,"c":0.95,"v":38220},{"d":"1980-12-12","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":10500},{"d":"1980-12-15","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":11760},{"d":"1980-12-16","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":5040},{"d":"1980-12-17","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":28140},{"d":"1980-12-18","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":13020},{"d":"1980-12-19","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":13020},{"d":"1980-12-22","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":97860},{"d":"1980-12-23","o":0.95,"h":1.01,"l":0.95,"c":0.98,"v":35700},{"d":"1980-12-24","o":0.98,"h":1.01,"l":0.98,"c":1.01,"v":12600},{"d":"1980-12-26","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":420},{"d":"1980-12-29","o":1.01,"h":1.01,"l":0.95,"c":0.98,"v":18480},{"d":"1980-12-30","o":0.98,"h":1.01,"l":0.95,"c":0.95,"v":27720},{"d":"1980-12-31","o":0.95,"h":1.01,"l":0.95,"c":0.98,"v":13860},{"d":"1981-01-02","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":13860},{"d":"1981-01-05","o":0.95,"h":0.98,"l":0.92,"c":0.95,"v":51660},{"d":"1981-01-06","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":12180},{"d":"1981-01-07","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":109620},{"d":"1981-01-08","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":14700},{"d":"1981-01-09","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":16800},{"d":"1981-01-12","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":16800},{"d":"1981-01-13","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":50820},{"d":"1981-01-14","o":0.98,"h":0.98,"l":0.95,"c":0.95,"v":9660},{"d":"1981-01-15","o":0.95,"h":0.98,"l":0.92,"c":0.95,"v":14700},{"d":"1981-01-16","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":10500},{"d":"1981-01-19","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":17220},{"d":"1981-01-20","o":0.95,"h":0.98,"l":0.95,"c":0.95,"v":18900},{"d":"1981-01-21","o":0.95,"h":0.98,"l":0.92,"c":0.95,"v":11340},{"d":"1981-01-22","o":0.95,"h":0.95,"l":0.92,"c":0.92,"v":5880},{"d":"1981-01-23","o":0.92,"h":0.95,"l":0.92,"c":0.95,"v":21420},{"d":"1981-01-26","o":0.95,"h":0.95,"l":0.92,"c":0.95,"v":18480},{"d":"1981-01-27","o":0.95,"h":1.04,"l":0.92,"c":1.04,"v":42840},{"d":"1981-01-28","o":1.1,"h":1.28,"l":1.1,"c":1.1,"v":199500},{"d":"1981-01-29","o":1.13,"h":1.16,"l":1.13,"c":1.13,"v":28980},{"d":"1981-01-30","o":1.13,"h":1.16,"l":1.1,"c":1.1,"v":34860},{"d":"1981-02-02","o":1.1,"h":1.13,"l":1.01,"c":1.04,"v":95760},{"d":"1981-02-03","o":1.04,"h":1.04,"l":1.01,"c":1.01,"v":8820},{"d":"1981-02-04","o":1.01,"h":1.07,"l":0.98,"c":1.07,"v":114660},{"d":"1981-02-05","o":1.1,"h":1.16,"l":1.1,"c":1.13,"v":34440},{"d":"1981-02-06","o":1.13,"h":1.13,"l":1.07,"c":1.07,"v":9240},{"d":"1981-02-09","o":1.07,"h":1.1,"l":1.07,"c":1.07,"v":29400},{"d":"1981-02-10","o":1.07,"h":1.13,"l":1.07,"c":1.13,"v":30240},{"d":"1981-02-11","o":1.13,"h":1.13,"l":1.1,"c":1.13,"v":20580},{"d":"1981-02-12","o":1.13,"h":1.13,"l":1.1,"c":1.13,"v":10080},{"d":"1981-02-13","o":1.13,"h":1.13,"l":1.1,"c":1.1,"v":7140},{"d":"1981-02-17","o":1.1,"h":1.13,"l":1.1,"c":1.13,"v":15120},{"d":"1981-02-18","o":1.13,"h":1.13,"l":1.1,"c":1.1,"v":5460},{"d":"1981-02-19","o":1.1,"h":1.13,"l":1.1,"c":1.1,"v":11760},{"d":"1981-02-20","o":1.1,"h":1.13,"l":1.07,"c":1.1,"v":11340},{"d":"1981-02-23","o":1.1,"h":1.1,"l":1.07,"c":1.1,"v":36540},{"d":"1981-02-24","o":1.1,"h":1.1,"l":1.07,"c":1.1,"v":19740},{"d":"1981-02-25","o":1.1,"h":1.1,"l":1.04,"c":1.07,"v":23520},{"d":"1981-02-26","o":1.07,"h":1.1,"l":1.04,"c":1.07,"v":20580},{"d":"1981-02-27","o":1.07,"h":1.1,"l":1.04,"c":1.1,"v":76020},{"d":"1981-03-02","o":1.1,"h":1.1,"l":1.07,"c":1.07,"v":20160},{"d":"1981-03-03","o":1.07,"h":1.16,"l":1.07,"c":1.07,"v":70980},{"d":"1981-03-04","o":1.07,"h":1.13,"l":1.07,"c":1.13,"v":474180},{"d":"1981-03-05","o":1.13,"h":1.22,"l":1.13,"c":1.19,"v":124320},{"d":"1981-03-06","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":53760},{"d":"1981-03-09","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":53760},{"d":"1981-03-10","o":1.19,"h":1.28,"l":1.19,"c":1.22,"v":207060},{"d":"1981-03-11","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":73080},{"d":"1981-03-12","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":22260},{"d":"1981-03-13","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":47460},{"d":"1981-03-16","o":1.16,"h":1.19,"l":1.16,"c":1.16,"v":32340},{"d":"1981-03-17","o":1.16,"h":1.25,"l":1.16,"c":1.25,"v":204120},{"d":"1981-03-18","o":1.25,"h":1.25,"l":1.19,"c":1.25,"v":209160},{"d":"1981-03-19","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":139440},{"d":"1981-03-20","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":98700},{"d":"1981-03-23","o":1.25,"h":1.28,"l":1.22,"c":1.25,"v":59220},{"d":"1981-03-24","o":1.25,"h":1.25,"l":1.16,"c":1.16,"v":89040},{"d":"1981-03-25","o":1.16,"h":1.25,"l":1.13,"c":1.25,"v":100800},{"d":"1981-03-26","o":1.25,"h":1.31,"l":1.25,"c":1.28,"v":145320},{"d":"1981-03-27","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":25620},{"d":"1981-03-30","o":1.31,"h":1.37,"l":1.31,"c":1.34,"v":283080},{"d":"1981-03-31","o":1.34,"h":1.43,"l":1.34,"c":1.34,"v":204120},{"d":"1981-04-01","o":1.34,"h":1.37,"l":1.31,"c":1.34,"v":136500},{"d":"1981-04-02","o":1.34,"h":1.37,"l":1.31,"c":1.37,"v":64260},{"d":"1981-04-03","o":1.37,"h":1.4,"l":1.34,"c":1.37,"v":138600},{"d":"1981-04-06","o":1.37,"h":1.4,"l":1.34,"c":1.4,"v":74340},{"d":"1981-04-07","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":127680},{"d":"1981-04-08","o":1.37,"h":1.4,"l":1.37,"c":1.4,"v":87360},{"d":"1981-04-09","o":1.4,"h":1.49,"l":1.37,"c":1.49,"v":320040},{"d":"1981-04-10","o":1.49,"h":1.9,"l":1.46,"c":1.73,"v":931560},{"d":"1981-04-13","o":1.73,"h":1.76,"l":1.64,"c":1.67,"v":409500},{"d":"1981-04-14","o":1.67,"h":1.7,"l":1.58,"c":1.58,"v":123480},{"d":"1981-04-15","o":1.58,"h":1.73,"l":1.58,"c":1.73,"v":292320},{"d":"1981-04-16","o":1.73,"h":1.73,"l":1.64,"c":1.64,"v":122640},{"d":"1981-04-20","o":1.64,"h":1.67,"l":1.58,"c":1.67,"v":117180},{"d":"1981-04-21","o":1.67,"h":1.67,"l":1.58,"c":1.58,"v":80640},{"d":"1981-04-22","o":1.58,"h":1.64,"l":1.55,"c":1.58,"v":108780},{"d":"1981-04-23","o":1.61,"h":1.64,"l":1.61,"c":1.61,"v":182280},{"d":"1981-04-24","o":1.61,"h":1.7,"l":1.58,"c":1.67,"v":250320},{"d":"1981-04-27","o":1.67,"h":1.7,"l":1.61,"c":1.7,"v":121800},{"d":"1981-04-28","o":1.7,"h":1.7,"l":1.58,"c":1.64,"v":136920},{"d":"1981-04-29","o":1.64,"h":1.64,"l":1.58,"c":1.58,"v":71400},{"d":"1981-04-30","o":1.58,"h":1.61,"l":1.58,"c":1.58,"v":31500},{"d":"1981-05-01","o":1.58,"h":1.61,"l":1.58,"c":1.58,"v":72660},{"d":"1981-05-04","o":1.55,"h":1.55,"l":1.49,"c":1.52,"v":143220},{"d":"1981-05-05","o":1.49,"h":1.49,"l":1.43,"c":1.49,"v":98280},{"d":"1981-05-06","o":1.49,"h":1.49,"l":1.4,"c":1.43,"v":142380},{"d":"1981-05-07","o":1.4,"h":1.4,"l":1.37,"c":1.4,"v":53760},{"d":"1981-05-08","o":1.4,"h":1.43,"l":1.4,"c":1.43,"v":56280},{"d":"1981-05-11","o":1.43,"h":1.52,"l":1.43,"c":1.46,"v":62580},{"d":"1981-05-12","o":1.46,"h":1.46,"l":1.43,"c":1.46,"v":77280},{"d":"1981-05-13","o":1.46,"h":1.55,"l":1.43,"c":1.52,"v":113400},{"d":"1981-05-14","o":1.55,"h":1.7,"l":1.55,"c":1.67,"v":552720},{"d":"1981-05-15","o":1.67,"h":1.73,"l":1.67,"c":1.67,"v":258300},{"d":"1981-05-18","o":1.7,"h":1.76,"l":1.7,"c":1.73,"v":156660},{"d":"1981-05-19","o":1.73,"h":1.76,"l":1.67,"c":1.67,"v":119700},{"d":"1981-05-20","o":1.67,"h":1.73,"l":1.67,"c":1.7,"v":53340},{"d":"1981-05-21","o":1.7,"h":1.73,"l":1.64,"c":1.64,"v":98280},{"d":"1981-05-22","o":1.64,"h":1.7,"l":1.64,"c":1.67,"v":42420},{"d":"1981-05-26","o":1.67,"h":1.67,"l":1.61,"c":1.67,"v":46620},{"d":"1981-05-27","o":1.67,"h":1.76,"l":1.67,"c":1.76,"v":283920},{"d":"1981-05-28","o":1.79,"h":1.82,"l":1.79,"c":1.82,"v":529620},{"d":"1981-05-29","o":1.82,"h":1.85,"l":1.82,"c":1.85,"v":374640},{"d":"1981-06-01","o":1.88,"h":1.96,"l":1.88,"c":1.88,"v":598500},{"d":"1981-06-02","o":1.88,"h":1.96,"l":1.82,"c":1.85,"v":400680},{"d":"1981-06-03","o":1.85,"h":1.93,"l":1.79,"c":1.9,"v":212100},{"d":"1981-06-04","o":1.93,"h":2.02,"l":1.93,"c":1.93,"v":545160},{"d":"1981-06-05","o":1.93,"h":1.99,"l":1.93,"c":1.96,"v":209160},{"d":"1981-06-08","o":1.99,"h":2.08,"l":1.99,"c":2.02,"v":401940},{"d":"1981-06-09","o":2.02,"h":2.05,"l":1.99,"c":2.02,"v":328440},{"d":"1981-06-10","o":2.02,"h":2.02,"l":1.96,"c":1.99,"v":127680},{"d":"1981-06-11","o":1.96,"h":1.96,"l":1.88,"c":1.9,"v":161700},{"d":"1981-06-12","o":1.9,"h":1.99,"l":1.9,"c":1.99,"v":152040},{"d":"1981-06-15","o":1.99,"h":2.02,"l":1.88,"c":1.93,"v":307860},{"d":"1981-06-16","o":1.93,"h":1.93,"l":1.73,"c":1.79,"v":291060},{"d":"1981-06-17","o":1.79,"h":1.85,"l":1.76,"c":1.85,"v":154140},{"d":"1981-06-18","o":1.85,"h":1.85,"l":1.76,"c":1.79,"v":114240},{"d":"1981-06-19","o":1.79,"h":1.82,"l":1.76,"c":1.82,"v":56280},{"d":"1981-06-22","o":1.85,"h":1.88,"l":1.85,"c":1.85,"v":67200},{"d":"1981-06-23","o":1.85,"h":1.93,"l":1.82,"c":1.9,"v":115080},{"d":"1981-06-24","o":1.9,"h":1.93,"l":1.85,"c":1.85,"v":62160},{"d":"1981-06-25","o":1.85,"h":1.9,"l":1.85,"c":1.88,"v":61740},{"d":"1981-06-26","o":1.88,"h":1.9,"l":1.88,"c":1.88,"v":58800},{"d":"1981-06-29","o":1.88,"h":1.9,"l":1.79,"c":1.79,"v":63840},{"d":"1981-06-30","o":1.79,"h":1.79,"l":1.73,"c":1.76,"v":81480},{"d":"1981-07-01","o":1.76,"h":1.76,"l":1.7,"c":1.73,"v":289800},{"d":"1981-07-02","o":1.73,"h":1.88,"l":1.7,"c":1.73,"v":52080},{"d":"1981-07-06","o":1.7,"h":1.7,"l":1.64,"c":1.64,"v":84840},{"d":"1981-07-07","o":1.64,"h":1.64,"l":1.58,"c":1.61,"v":128940},{"d":"1981-07-08","o":1.61,"h":1.61,"l":1.58,"c":1.61,"v":50400},{"d":"1981-07-09","o":1.61,"h":1.61,"l":1.58,"c":1.61,"v":78540},{"d":"1981-07-10","o":1.61,"h":1.67,"l":1.61,"c":1.67,"v":34860},{"d":"1981-07-13","o":1.67,"h":1.73,"l":1.67,"c":1.73,"v":183960},{"d":"1981-07-14","o":1.73,"h":1.73,"l":1.58,"c":1.61,"v":70980},{"d":"1981-07-15","o":1.61,"h":1.7,"l":1.58,"c":1.67,"v":105000},{"d":"1981-07-16","o":1.67,"h":1.79,"l":1.67,"c":1.76,"v":170100},{"d":"1981-07-17","o":1.79,"h":1.82,"l":1.79,"c":1.82,"v":350700},{"d":"1981-07-20","o":1.79,"h":1.79,"l":1.67,"c":1.73,"v":75600},{"d":"1981-07-21","o":1.73,"h":1.73,"l":1.67,"c":1.7,"v":28140},{"d":"1981-07-22","o":1.7,"h":1.7,"l":1.67,"c":1.67,"v":39480},{"d":"1981-07-23","o":1.67,"h":1.67,"l":1.61,"c":1.61,"v":19740},{"d":"1981-07-24","o":1.64,"h":1.67,"l":1.64,"c":1.67,"v":18480},{"d":"1981-07-27","o":1.67,"h":1.67,"l":1.61,"c":1.64,"v":136080},{"d":"1981-07-28","o":1.64,"h":1.67,"l":1.61,"c":1.61,"v":68040},{"d":"1981-07-29","o":1.61,"h":1.64,"l":1.61,"c":1.64,"v":32340},{"d":"1981-07-30","o":1.64,"h":1.64,"l":1.52,"c":1.64,"v":109620},{"d":"1981-07-31","o":1.64,"h":1.64,"l":1.55,"c":1.61,"v":45360},{"d":"1981-08-03","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":30240},{"d":"1981-08-04","o":1.55,"h":1.67,"l":1.52,"c":1.67,"v":96180},{"d":"1981-08-05","o":1.67,"h":1.67,"l":1.64,"c":1.64,"v":13860},{"d":"1981-08-06","o":1.64,"h":1.64,"l":1.58,"c":1.58,"v":40740},{"d":"1981-08-07","o":1.58,"h":1.61,"l":1.58,"c":1.58,"v":22260},{"d":"1981-08-10","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":25200},{"d":"1981-08-11","o":1.55,"h":1.58,"l":1.49,"c":1.49,"v":66780},{"d":"1981-08-12","o":1.49,"h":1.61,"l":1.49,"c":1.55,"v":42420},{"d":"1981-08-13","o":1.55,"h":1.64,"l":1.55,"c":1.58,"v":111720},{"d":"1981-08-14","o":1.58,"h":1.61,"l":1.58,"c":1.61,"v":43260},{"d":"1981-08-17","o":1.61,"h":1.64,"l":1.55,"c":1.64,"v":38220},{"d":"1981-08-18","o":1.64,"h":1.64,"l":1.55,"c":1.55,"v":23940},{"d":"1981-08-19","o":1.55,"h":1.67,"l":1.55,"c":1.67,"v":139440},{"d":"1981-08-20","o":1.67,"h":1.67,"l":1.64,"c":1.67,"v":51240},{"d":"1981-08-21","o":1.67,"h":1.67,"l":1.61,"c":1.61,"v":58380},{"d":"1981-08-24","o":1.61,"h":1.67,"l":1.58,"c":1.58,"v":97860},{"d":"1981-08-25","o":1.58,"h":1.58,"l":1.55,"c":1.58,"v":74340},{"d":"1981-08-26","o":1.58,"h":1.61,"l":1.58,"c":1.58,"v":63420},{"d":"1981-08-27","o":1.58,"h":1.58,"l":1.55,"c":1.58,"v":42000},{"d":"1981-08-28","o":1.58,"h":1.61,"l":1.58,"c":1.61,"v":95340},{"d":"1981-08-31","o":1.61,"h":1.64,"l":1.52,"c":1.55,"v":99960},{"d":"1981-09-01","o":1.55,"h":1.55,"l":1.43,"c":1.46,"v":50400},{"d":"1981-09-02","o":1.46,"h":1.58,"l":1.46,"c":1.58,"v":2984940},{"d":"1981-09-03","o":1.58,"h":1.58,"l":1.52,"c":1.52,"v":463680},{"d":"1981-09-04","o":1.52,"h":1.55,"l":1.49,"c":1.52,"v":84000},{"d":"1981-09-08","o":1.52,"h":1.52,"l":1.37,"c":1.37,"v":152880},{"d":"1981-09-09","o":1.37,"h":1.49,"l":1.37,"c":1.43,"v":249480},{"d":"1981-09-10","o":1.43,"h":1.46,"l":1.43,"c":1.43,"v":58800},{"d":"1981-09-11","o":1.46,"h":1.55,"l":1.46,"c":1.55,"v":173880},{"d":"1981-09-14","o":1.58,"h":1.67,"l":1.58,"c":1.61,"v":190260},{"d":"1981-09-15","o":1.61,"h":1.64,"l":1.55,"c":1.55,"v":84420},{"d":"1981-09-16","o":1.55,"h":1.55,"l":1.49,"c":1.49,"v":63000},{"d":"1981-09-17","o":1.49,"h":1.55,"l":1.46,"c":1.49,"v":105420},{"d":"1981-09-18","o":1.49,"h":1.55,"l":1.46,"c":1.52,"v":49560},{"d":"1981-09-21","o":1.52,"h":1.55,"l":1.46,"c":1.55,"v":40740},{"d":"1981-09-22","o":1.52,"h":1.52,"l":1.49,"c":1.49,"v":44520},{"d":"1981-09-23","o":1.49,"h":1.49,"l":1.43,"c":1.43,"v":173040},{"d":"1981-09-24","o":1.46,"h":1.52,"l":1.46,"c":1.46,"v":44100},{"d":"1981-09-25","o":1.46,"h":1.49,"l":1.37,"c":1.37,"v":217980},{"d":"1981-09-28","o":1.37,"h":1.49,"l":1.34,"c":1.49,"v":148260},{"d":"1981-09-29","o":1.49,"h":1.52,"l":1.46,"c":1.49,"v":47460},{"d":"1981-09-30","o":1.49,"h":1.49,"l":1.46,"c":1.46,"v":48720},{"d":"1981-10-01","o":1.46,"h":1.55,"l":1.46,"c":1.55,"v":100380},{"d":"1981-10-02","o":1.55,"h":1.58,"l":1.52,"c":1.55,"v":50820},{"d":"1981-10-05","o":1.58,"h":1.64,"l":1.58,"c":1.61,"v":134820},{"d":"1981-10-06","o":1.61,"h":1.61,"l":1.55,"c":1.55,"v":78540},{"d":"1981-10-07","o":1.55,"h":1.58,"l":1.55,"c":1.55,"v":38640},{"d":"1981-10-08","o":1.58,"h":1.61,"l":1.58,"c":1.61,"v":43260},{"d":"1981-10-09","o":1.61,"h":1.64,"l":1.58,"c":1.64,"v":89040},{"d":"1981-10-12","o":1.64,"h":1.67,"l":1.61,"c":1.67,"v":127680},{"d":"1981-10-13","o":1.67,"h":1.67,"l":1.61,"c":1.64,"v":61320},{"d":"1981-10-14","o":1.64,"h":1.64,"l":1.58,"c":1.58,"v":82320},{"d":"1981-10-15","o":1.58,"h":1.64,"l":1.58,"c":1.61,"v":82740},{"d":"1981-10-16","o":1.61,"h":1.67,"l":1.61,"c":1.67,"v":42840},{"d":"1981-10-19","o":1.64,"h":1.64,"l":1.61,"c":1.61,"v":65940},{"d":"1981-10-20","o":1.61,"h":1.61,"l":1.55,"c":1.58,"v":327180},{"d":"1981-10-21","o":1.58,"h":1.61,"l":1.55,"c":1.58,"v":88200},{"d":"1981-10-22","o":1.58,"h":1.61,"l":1.55,"c":1.58,"v":46200},{"d":"1981-10-23","o":1.58,"h":1.64,"l":1.58,"c":1.64,"v":93240},{"d":"1981-10-26","o":1.64,"h":1.64,"l":1.61,"c":1.64,"v":117600},{"d":"1981-10-27","o":1.61,"h":1.61,"l":1.58,"c":1.61,"v":24780},{"d":"1981-10-28","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":69300},{"d":"1981-10-29","o":1.55,"h":1.58,"l":1.52,"c":1.55,"v":109200},{"d":"1981-10-30","o":1.55,"h":1.58,"l":1.55,"c":1.55,"v":68880},{"d":"1981-11-02","o":1.58,"h":1.67,"l":1.58,"c":1.64,"v":179340},{"d":"1981-11-03","o":1.64,"h":1.67,"l":1.58,"c":1.64,"v":76020},{"d":"1981-11-04","o":1.64,"h":1.64,"l":1.61,"c":1.64,"v":26040},{"d":"1981-11-05","o":1.64,"h":1.64,"l":1.55,"c":1.61,"v":26040},{"d":"1981-11-06","o":1.61,"h":1.61,"l":1.58,"c":1.61,"v":39900},{"d":"1981-11-09","o":1.61,"h":1.61,"l":1.58,"c":1.58,"v":48300},{"d":"1981-11-10","o":1.58,"h":1.61,"l":1.55,"c":1.58,"v":29820},{"d":"1981-11-11","o":1.58,"h":1.61,"l":1.58,"c":1.58,"v":34020},{"d":"1981-11-12","o":1.58,"h":1.7,"l":1.58,"c":1.67,"v":217140},{"d":"1981-11-13","o":1.67,"h":1.7,"l":1.64,"c":1.67,"v":366660},{"d":"1981-11-16","o":1.69,"h":1.69,"l":1.62,"c":1.66,"v":38400},{"d":"1981-11-17","o":1.66,"h":1.69,"l":1.62,"c":1.62,"v":87200},{"d":"1981-11-18","o":1.66,"h":1.69,"l":1.66,"c":1.66,"v":100000},{"d":"1981-11-19","o":1.66,"h":1.69,"l":1.62,"c":1.69,"v":39600},{"d":"1981-11-20","o":1.69,"h":1.72,"l":1.66,"c":1.69,"v":169200},{"d":"1981-11-23","o":1.69,"h":1.72,"l":1.62,"c":1.72,"v":54000},{"d":"1981-11-24","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":70400},{"d":"1981-11-25","o":1.69,"h":1.69,"l":1.66,"c":1.66,"v":37200},{"d":"1981-11-27","o":1.66,"h":1.69,"l":1.62,"c":1.66,"v":29600},{"d":"1981-11-30","o":1.69,"h":1.78,"l":1.69,"c":1.78,"v":257600},{"d":"1981-12-01","o":1.78,"h":1.78,"l":1.75,"c":1.75,"v":142800},{"d":"1981-12-02","o":1.75,"h":1.78,"l":1.69,"c":1.72,"v":101200},{"d":"1981-12-03","o":1.72,"h":1.72,"l":1.66,"c":1.69,"v":70400},{"d":"1981-12-04","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":68800},{"d":"1981-12-07","o":1.69,"h":1.69,"l":1.59,"c":1.62,"v":98800},{"d":"1981-12-08","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":78000},{"d":"1981-12-09","o":1.66,"h":1.66,"l":1.5,"c":1.62,"v":259600},{"d":"1981-12-10","o":1.62,"h":1.69,"l":1.59,"c":1.69,"v":229600},{"d":"1981-12-11","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":116400},{"d":"1981-12-14","o":1.69,"h":1.69,"l":1.62,"c":1.66,"v":78800},{"d":"1981-12-15","o":1.66,"h":1.66,"l":1.59,"c":1.66,"v":48400},{"d":"1981-12-16","o":1.66,"h":1.69,"l":1.62,"c":1.62,"v":995600},{"d":"1981-12-17","o":1.62,"h":1.69,"l":1.62,"c":1.69,"v":99600},{"d":"1981-12-18","o":1.69,"h":1.69,"l":1.66,"c":1.69,"v":61200},{"d":"1981-12-21","o":1.69,"h":1.69,"l":1.62,"c":1.66,"v":21600},{"d":"1981-12-22","o":1.66,"h":1.66,"l":1.59,"c":1.59,"v":448000},{"d":"1981-12-23","o":1.59,"h":1.62,"l":1.56,"c":1.56,"v":44800},{"d":"1981-12-24","o":1.56,"h":1.59,"l":1.53,"c":1.53,"v":18400},{"d":"1981-12-28","o":1.53,"h":1.59,"l":1.53,"c":1.56,"v":32000},{"d":"1981-12-29","o":1.56,"h":1.59,"l":1.53,"c":1.56,"v":44000},{"d":"1981-12-30","o":1.56,"h":1.59,"l":1.53,"c":1.53,"v":30000},{"d":"1981-12-31","o":1.53,"h":1.56,"l":1.5,"c":1.53,"v":42800},{"d":"1982-01-04","o":1.53,"h":1.59,"l":1.5,"c":1.59,"v":56800},{"d":"1982-01-05","o":1.59,"h":1.59,"l":1.53,"c":1.53,"v":74000},{"d":"1982-01-06","o":1.53,"h":1.56,"l":1.47,"c":1.56,"v":72800},{"d":"1982-01-07","o":1.56,"h":1.59,"l":1.5,"c":1.5,"v":24400},{"d":"1982-01-08","o":1.5,"h":1.56,"l":1.5,"c":1.56,"v":45600},{"d":"1982-01-11","o":1.56,"h":1.56,"l":1.5,"c":1.5,"v":38000},{"d":"1982-01-12","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":31600},{"d":"1982-01-13","o":1.47,"h":1.5,"l":1.44,"c":1.44,"v":42400},{"d":"1982-01-14","o":1.44,"h":1.47,"l":1.41,"c":1.41,"v":33600},{"d":"1982-01-15","o":1.41,"h":1.47,"l":1.41,"c":1.47,"v":41600},{"d":"1982-01-18","o":1.47,"h":1.47,"l":1.41,"c":1.47,"v":71600},{"d":"1982-01-19","o":1.47,"h":1.47,"l":1.44,"c":1.47,"v":62000},{"d":"1982-01-20","o":1.47,"h":1.47,"l":1.34,"c":1.34,"v":298400},{"d":"1982-01-21","o":1.34,"h":1.44,"l":1.34,"c":1.38,"v":77600},{"d":"1982-01-22","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":131200},{"d":"1982-01-25","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":69200},{"d":"1982-01-26","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":36400},{"d":"1982-01-27","o":1.41,"h":1.41,"l":1.34,"c":1.38,"v":83200},{"d":"1982-01-28","o":1.38,"h":1.44,"l":1.34,"c":1.44,"v":85200},{"d":"1982-01-29","o":1.44,"h":1.47,"l":1.41,"c":1.44,"v":94400},{"d":"1982-02-01","o":1.44,"h":1.47,"l":1.38,"c":1.44,"v":106400},{"d":"1982-02-02","o":1.44,"h":1.47,"l":1.41,"c":1.44,"v":24400},{"d":"1982-02-03","o":1.41,"h":1.41,"l":1.34,"c":1.38,"v":75200},{"d":"1982-02-04","o":1.38,"h":1.41,"l":1.31,"c":1.38,"v":88000},{"d":"1982-02-05","o":1.38,"h":1.44,"l":1.34,"c":1.44,"v":105200},{"d":"1982-02-08","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":38000},{"d":"1982-02-09","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":52800},{"d":"1982-02-10","o":1.34,"h":1.38,"l":1.34,"c":1.38,"v":20000},{"d":"1982-02-11","o":1.38,"h":1.44,"l":1.34,"c":1.44,"v":53600},{"d":"1982-02-12","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":76400},{"d":"1982-02-16","o":1.38,"h":1.41,"l":1.34,"c":1.38,"v":61200},{"d":"1982-02-17","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":17600},{"d":"1982-02-18","o":1.34,"h":1.38,"l":1.31,"c":1.31,"v":84400},{"d":"1982-02-19","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":75200},{"d":"1982-02-22","o":1.34,"h":1.38,"l":1.28,"c":1.28,"v":88000},{"d":"1982-02-23","o":1.28,"h":1.34,"l":1.28,"c":1.31,"v":53600},{"d":"1982-02-24","o":1.31,"h":1.38,"l":1.25,"c":1.38,"v":205200},{"d":"1982-02-25","o":1.38,"h":1.38,"l":1.31,"c":1.31,"v":109600},{"d":"1982-02-26","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":20800},{"d":"1982-03-01","o":1.34,"h":1.34,"l":1.31,"c":1.31,"v":43600},{"d":"1982-03-02","o":1.31,"h":1.34,"l":1.28,"c":1.34,"v":55200},{"d":"1982-03-03","o":1.31,"h":1.31,"l":1.16,"c":1.19,"v":377200},{"d":"1982-03-04","o":1.19,"h":1.31,"l":1.19,"c":1.28,"v":229600},{"d":"1982-03-05","o":1.28,"h":1.28,"l":1.22,"c":1.25,"v":103600},{"d":"1982-03-08","o":1.25,"h":1.25,"l":1.19,"c":1.19,"v":205600},{"d":"1982-03-09","o":1.19,"h":1.22,"l":1.16,"c":1.22,"v":179200},{"d":"1982-03-10","o":1.22,"h":1.22,"l":1.19,"c":1.19,"v":276400},{"d":"1982-03-11","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":210800},{"d":"1982-03-12","o":1.19,"h":1.22,"l":1.16,"c":1.19,"v":178800},{"d":"1982-03-15","o":1.19,"h":1.22,"l":1.19,"c":1.19,"v":202400},{"d":"1982-03-16","o":1.19,"h":1.22,"l":1.19,"c":1.22,"v":113600},{"d":"1982-03-17","o":1.22,"h":1.25,"l":1.19,"c":1.25,"v":156800},{"d":"1982-03-18","o":1.25,"h":1.31,"l":1.25,"c":1.28,"v":48400},{"d":"1982-03-19","o":1.28,"h":1.31,"l":1.25,"c":1.25,"v":27600},{"d":"1982-03-22","o":1.25,"h":1.28,"l":1.25,"c":1.25,"v":32400},{"d":"1982-03-23","o":1.25,"h":1.28,"l":1.25,"c":1.25,"v":124000},{"d":"1982-03-24","o":1.25,"h":1.28,"l":1.22,"c":1.22,"v":38400},{"d":"1982-03-25","o":1.22,"h":1.25,"l":1.22,"c":1.25,"v":24800},{"d":"1982-03-26","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":29200},{"d":"1982-03-29","o":1.25,"h":1.25,"l":1.22,"c":1.22,"v":26400},{"d":"1982-03-30","o":1.22,"h":1.28,"l":1.22,"c":1.25,"v":24000},{"d":"1982-03-31","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":12400},{"d":"1982-04-01","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":18800},{"d":"1982-04-02","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":34400},{"d":"1982-04-05","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":44000},{"d":"1982-04-06","o":1.28,"h":1.28,"l":1.25,"c":1.28,"v":48400},{"d":"1982-04-07","o":1.28,"h":1.28,"l":1.22,"c":1.22,"v":33600},{"d":"1982-04-08","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":199200},{"d":"1982-04-12","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":274000},{"d":"1982-04-13","o":1.28,"h":1.31,"l":1.25,"c":1.31,"v":253200},{"d":"1982-04-14","o":1.31,"h":1.38,"l":1.28,"c":1.38,"v":654800},{"d":"1982-04-15","o":1.38,"h":1.47,"l":1.38,"c":1.47,"v":466400},{"d":"1982-04-16","o":1.47,"h":1.53,"l":1.47,"c":1.5,"v":513200},{"d":"1982-04-19","o":1.5,"h":1.53,"l":1.47,"c":1.47,"v":165600},{"d":"1982-04-20","o":1.47,"h":1.5,"l":1.41,"c":1.44,"v":150800},{"d":"1982-04-21","o":1.44,"h":1.47,"l":1.41,"c":1.44,"v":121200},{"d":"1982-04-22","o":1.44,"h":1.5,"l":1.41,"c":1.5,"v":379600},{"d":"1982-04-23","o":1.5,"h":1.5,"l":1.47,"c":1.5,"v":112000},{"d":"1982-04-26","o":1.5,"h":1.5,"l":1.41,"c":1.44,"v":86800},{"d":"1982-04-27","o":1.44,"h":1.47,"l":1.41,"c":1.41,"v":63200},{"d":"1982-04-28","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":26000},{"d":"1982-04-29","o":1.44,"h":1.47,"l":1.41,"c":1.44,"v":86000},{"d":"1982-04-30","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":246400},{"d":"1982-05-03","o":1.44,"h":1.44,"l":1.41,"c":1.41,"v":22000},{"d":"1982-05-04","o":1.41,"h":1.5,"l":1.41,"c":1.5,"v":114800},{"d":"1982-05-05","o":1.5,"h":1.56,"l":1.47,"c":1.5,"v":246400},{"d":"1982-05-06","o":1.47,"h":1.47,"l":1.41,"c":1.44,"v":98800},{"d":"1982-05-07","o":1.44,"h":1.44,"l":1.41,"c":1.41,"v":147600},{"d":"1982-05-10","o":1.41,"h":1.47,"l":1.41,"c":1.41,"v":79200},{"d":"1982-05-11","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":160400},{"d":"1982-05-12","o":1.41,"h":1.41,"l":1.38,"c":1.38,"v":75200},{"d":"1982-05-13","o":1.38,"h":1.44,"l":1.38,"c":1.41,"v":52800},{"d":"1982-05-14","o":1.41,"h":1.47,"l":1.41,"c":1.44,"v":320800},{"d":"1982-05-17","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":59600},{"d":"1982-05-18","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":124400},{"d":"1982-05-19","o":1.44,"h":1.53,"l":1.41,"c":1.44,"v":158000},{"d":"1982-05-20","o":1.44,"h":1.47,"l":1.41,"c":1.47,"v":31200},{"d":"1982-05-21","o":1.47,"h":1.5,"l":1.44,"c":1.47,"v":86000},{"d":"1982-05-24","o":1.47,"h":1.5,"l":1.44,"c":1.47,"v":35200},{"d":"1982-05-25","o":1.47,"h":1.47,"l":1.44,"c":1.44,"v":39200},{"d":"1982-05-26","o":1.44,"h":1.47,"l":1.41,"c":1.44,"v":51600},{"d":"1982-05-27","o":1.44,"h":1.47,"l":1.38,"c":1.38,"v":53200},{"d":"1982-05-28","o":1.38,"h":1.41,"l":1.34,"c":1.38,"v":29600},{"d":"1982-06-01","o":1.38,"h":1.38,"l":1.34,"c":1.38,"v":8400},{"d":"1982-06-02","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":29600},{"d":"1982-06-03","o":1.34,"h":1.41,"l":1.31,"c":1.34,"v":66400},{"d":"1982-06-04","o":1.34,"h":1.41,"l":1.34,"c":1.41,"v":16400},{"d":"1982-06-07","o":1.41,"h":1.44,"l":1.31,"c":1.31,"v":28400},{"d":"1982-06-08","o":1.31,"h":1.34,"l":1.25,"c":1.25,"v":99600},{"d":"1982-06-09","o":1.25,"h":1.28,"l":1.22,"c":1.28,"v":60000},{"d":"1982-06-10","o":1.28,"h":1.31,"l":1.25,"c":1.28,"v":40800},{"d":"1982-06-11","o":1.28,"h":1.34,"l":1.28,"c":1.34,"v":50000},{"d":"1982-06-14","o":1.34,"h":1.41,"l":1.28,"c":1.31,"v":135600},{"d":"1982-06-15","o":1.31,"h":1.31,"l":1.25,"c":1.28,"v":60000},{"d":"1982-06-16","o":1.28,"h":1.31,"l":1.25,"c":1.31,"v":108400},{"d":"1982-06-17","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":20400},{"d":"1982-06-18","o":1.31,"h":1.31,"l":1.25,"c":1.28,"v":44000},{"d":"1982-06-21","o":1.28,"h":1.28,"l":1.22,"c":1.25,"v":123600},{"d":"1982-06-22","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":88800},{"d":"1982-06-23","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":63600},{"d":"1982-06-24","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":48400},{"d":"1982-06-25","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":26000},{"d":"1982-06-28","o":1.28,"h":1.34,"l":1.28,"c":1.31,"v":46000},{"d":"1982-06-29","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":62000},{"d":"1982-06-30","o":1.34,"h":1.38,"l":1.31,"c":1.38,"v":107600},{"d":"1982-07-01","o":1.34,"h":1.34,"l":1.31,"c":1.34,"v":66800},{"d":"1982-07-02","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":14400},{"d":"1982-07-06","o":1.31,"h":1.31,"l":1.28,"c":1.28,"v":35200},{"d":"1982-07-07","o":1.25,"h":1.25,"l":1.22,"c":1.25,"v":66800},{"d":"1982-07-08","o":1.25,"h":1.28,"l":1.22,"c":1.25,"v":51600},{"d":"1982-07-09","o":1.28,"h":1.34,"l":1.28,"c":1.34,"v":95600},{"d":"1982-07-12","o":1.38,"h":1.41,"l":1.38,"c":1.41,"v":75600},{"d":"1982-07-13","o":1.41,"h":1.41,"l":1.34,"c":1.38,"v":58000},{"d":"1982-07-14","o":1.38,"h":1.38,"l":1.31,"c":1.34,"v":53200},{"d":"1982-07-15","o":1.38,"h":1.44,"l":1.38,"c":1.41,"v":161600},{"d":"1982-07-16","o":1.41,"h":1.44,"l":1.38,"c":1.38,"v":57600},{"d":"1982-07-19","o":1.44,"h":1.5,"l":1.44,"c":1.47,"v":68000},{"d":"1982-07-20","o":1.47,"h":1.47,"l":1.44,"c":1.47,"v":74000},{"d":"1982-07-21","o":1.47,"h":1.47,"l":1.25,"c":1.47,"v":110800},{"d":"1982-07-22","o":1.47,"h":1.47,"l":1.44,"c":1.47,"v":96800},{"d":"1982-07-23","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":77600},{"d":"1982-07-26","o":1.47,"h":1.47,"l":1.44,"c":1.44,"v":33200},{"d":"1982-07-27","o":1.44,"h":1.47,"l":1.44,"c":1.47,"v":36000},{"d":"1982-07-28","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":27600},{"d":"1982-07-29","o":1.44,"h":1.44,"l":1.41,"c":1.44,"v":16400},{"d":"1982-07-30","o":1.44,"h":1.44,"l":1.41,"c":1.41,"v":8800},{"d":"1982-08-02","o":1.41,"h":1.44,"l":1.41,"c":1.44,"v":29600},{"d":"1982-08-03","o":1.44,"h":1.47,"l":1.41,"c":1.44,"v":94800},{"d":"1982-08-04","o":1.44,"h":1.44,"l":1.38,"c":1.38,"v":46800},{"d":"1982-08-05","o":1.38,"h":1.38,"l":1.34,"c":1.38,"v":43200},{"d":"1982-08-06","o":1.38,"h":1.41,"l":1.31,"c":1.34,"v":31600},{"d":"1982-08-09","o":1.34,"h":1.34,"l":1.31,"c":1.31,"v":35200},{"d":"1982-08-10","o":1.31,"h":1.34,"l":1.25,"c":1.25,"v":67200},{"d":"1982-08-11","o":1.25,"h":1.31,"l":1.25,"c":1.25,"v":48000},{"d":"1982-08-12","o":1.25,"h":1.28,"l":1.22,"c":1.25,"v":146400},{"d":"1982-08-13","o":1.25,"h":1.28,"l":1.22,"c":1.25,"v":54400},{"d":"1982-08-16","o":1.25,"h":1.34,"l":1.25,"c":1.34,"v":42000},{"d":"1982-08-17","o":1.34,"h":1.41,"l":1.34,"c":1.41,"v":29600},{"d":"1982-08-18","o":1.41,"h":1.41,"l":1.34,"c":1.38,"v":107600},{"d":"1982-08-19","o":1.38,"h":1.38,"l":1.31,"c":1.34,"v":52000},{"d":"1982-08-20","o":1.34,"h":1.34,"l":1.28,"c":1.31,"v":60400},{"d":"1982-08-23","o":1.31,"h":1.41,"l":1.31,"c":1.41,"v":124000},{"d":"1982-08-24","o":1.41,"h":1.41,"l":1.34,"c":1.41,"v":60800},{"d":"1982-08-25","o":1.41,"h":1.56,"l":1.38,"c":1.53,"v":275200},{"d":"1982-08-26","o":1.53,"h":1.62,"l":1.5,"c":1.53,"v":296400},{"d":"1982-08-27","o":1.53,"h":1.59,"l":1.5,"c":1.56,"v":149200},{"d":"1982-08-30","o":1.56,"h":1.56,"l":1.5,"c":1.56,"v":74800},{"d":"1982-08-31","o":1.56,"h":1.66,"l":1.53,"c":1.66,"v":432400},{"d":"1982-09-01","o":1.66,"h":1.72,"l":1.59,"c":1.62,"v":198800},{"d":"1982-09-02","o":1.62,"h":1.66,"l":1.5,"c":1.66,"v":111200},{"d":"1982-09-03","o":1.66,"h":1.66,"l":1.59,"c":1.62,"v":125600},{"d":"1982-09-07","o":1.62,"h":1.62,"l":1.56,"c":1.59,"v":68800},{"d":"1982-09-08","o":1.59,"h":1.66,"l":1.56,"c":1.62,"v":428000},{"d":"1982-09-09","o":1.66,"h":1.81,"l":1.66,"c":1.78,"v":740800},{"d":"1982-09-10","o":1.78,"h":1.78,"l":1.72,"c":1.75,"v":340400},{"d":"1982-09-13","o":1.75,"h":1.78,"l":1.72,"c":1.75,"v":174400},{"d":"1982-09-14","o":1.75,"h":1.78,"l":1.72,"c":1.72,"v":216800},{"d":"1982-09-15","o":1.72,"h":1.75,"l":1.66,"c":1.75,"v":137200},{"d":"1982-09-16","o":1.75,"h":1.78,"l":1.72,"c":1.75,"v":291600},{"d":"1982-09-17","o":1.75,"h":1.75,"l":1.69,"c":1.72,"v":143200},{"d":"1982-09-20","o":1.72,"h":1.72,"l":1.66,"c":1.69,"v":57200},{"d":"1982-09-21","o":1.69,"h":1.72,"l":1.66,"c":1.66,"v":97600},{"d":"1982-09-22","o":1.69,"h":1.75,"l":1.69,"c":1.75,"v":257200},{"d":"1982-09-23","o":1.75,"h":1.75,"l":1.69,"c":1.72,"v":94000},{"d":"1982-09-24","o":1.72,"h":1.72,"l":1.69,"c":1.72,"v":105200},{"d":"1982-09-27","o":1.72,"h":1.72,"l":1.69,"c":1.72,"v":68800},{"d":"1982-09-28","o":1.72,"h":1.75,"l":1.66,"c":1.69,"v":73600},{"d":"1982-09-29","o":1.69,"h":1.72,"l":1.66,"c":1.66,"v":76800},{"d":"1982-09-30","o":1.66,"h":1.66,"l":1.59,"c":1.62,"v":79200},{"d":"1982-10-01","o":1.62,"h":1.62,"l":1.56,"c":1.62,"v":26400},{"d":"1982-10-04","o":1.62,"h":1.66,"l":1.62,"c":1.66,"v":81600},{"d":"1982-10-05","o":1.66,"h":1.72,"l":1.66,"c":1.69,"v":146400},{"d":"1982-10-06","o":1.69,"h":1.78,"l":1.69,"c":1.75,"v":171200},{"d":"1982-10-07","o":1.75,"h":1.84,"l":1.72,"c":1.75,"v":404000},{"d":"1982-10-08","o":1.75,"h":1.81,"l":1.75,"c":1.78,"v":235600},{"d":"1982-10-11","o":1.78,"h":1.94,"l":1.78,"c":1.91,"v":499200},{"d":"1982-10-12","o":1.91,"h":1.94,"l":1.88,"c":1.91,"v":410800},{"d":"1982-10-13","o":1.91,"h":1.97,"l":1.84,"c":1.97,"v":250800},{"d":"1982-10-14","o":1.97,"h":2,"l":1.88,"c":1.91,"v":374800},{"d":"1982-10-15","o":1.91,"h":1.97,"l":1.91,"c":1.97,"v":122800},{"d":"1982-10-18","o":1.97,"h":2.03,"l":1.94,"c":1.94,"v":355600},{"d":"1982-10-19","o":1.94,"h":2.03,"l":1.94,"c":1.94,"v":178800},{"d":"1982-10-20","o":1.94,"h":2.03,"l":1.94,"c":2.03,"v":420000},{"d":"1982-10-21","o":2.03,"h":2.03,"l":1.94,"c":2,"v":298800},{"d":"1982-10-22","o":2.03,"h":2.12,"l":2.03,"c":2.09,"v":458000},{"d":"1982-10-25","o":2.09,"h":2.22,"l":2.09,"c":2.19,"v":498400},{"d":"1982-10-26","o":2.19,"h":2.25,"l":2.12,"c":2.25,"v":633600},{"d":"1982-10-27","o":2.25,"h":2.44,"l":2.25,"c":2.34,"v":785600},{"d":"1982-10-28","o":2.38,"h":2.5,"l":2.38,"c":2.5,"v":1060800},{"d":"1982-10-29","o":2.5,"h":2.53,"l":2.41,"c":2.47,"v":707200},{"d":"1982-11-01","o":2.44,"h":2.44,"l":2.28,"c":2.28,"v":400000},{"d":"1982-11-02","o":2.28,"h":2.41,"l":2.28,"c":2.34,"v":421200},{"d":"1982-11-03","o":2.34,"h":2.53,"l":2.31,"c":2.44,"v":603600},{"d":"1982-11-04","o":2.44,"h":2.56,"l":2.41,"c":2.44,"v":587600},{"d":"1982-11-05","o":2.44,"h":2.5,"l":2.38,"c":2.5,"v":186000},{"d":"1982-11-08","o":2.47,"h":2.47,"l":2.34,"c":2.44,"v":161600},{"d":"1982-11-09","o":2.44,"h":2.47,"l":2.38,"c":2.41,"v":296800},{"d":"1982-11-10","o":2.5,"h":2.59,"l":2.5,"c":2.5,"v":609600},{"d":"1982-11-11","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":236800},{"d":"1982-11-12","o":2.53,"h":2.53,"l":2.5,"c":2.5,"v":240400},{"d":"1982-11-15","o":2.5,"h":2.53,"l":2.47,"c":2.47,"v":225200},{"d":"1982-11-16","o":2.44,"h":2.44,"l":2.31,"c":2.38,"v":267600},{"d":"1982-11-17","o":2.38,"h":2.56,"l":2.34,"c":2.5,"v":268000},{"d":"1982-11-18","o":2.5,"h":2.56,"l":2.41,"c":2.47,"v":276000},{"d":"1982-11-19","o":2.5,"h":2.53,"l":2.5,"c":2.5,"v":190800},{"d":"1982-11-22","o":2.5,"h":2.53,"l":2.41,"c":2.44,"v":131200},{"d":"1982-11-23","o":2.44,"h":2.5,"l":2.41,"c":2.47,"v":179200},{"d":"1982-11-24","o":2.47,"h":2.59,"l":2.44,"c":2.56,"v":257200},{"d":"1982-11-26","o":2.56,"h":2.59,"l":2.56,"c":2.56,"v":36400},{"d":"1982-11-29","o":2.56,"h":2.91,"l":2.56,"c":2.84,"v":557200},{"d":"1982-11-30","o":2.84,"h":3.06,"l":2.69,"c":3.06,"v":749600},{"d":"1982-12-01","o":3.06,"h":3.25,"l":3.06,"c":3.19,"v":862400},{"d":"1982-12-02","o":3.19,"h":3.22,"l":3.06,"c":3.09,"v":324000},{"d":"1982-12-03","o":3.03,"h":3.03,"l":2.97,"c":3,"v":262400},{"d":"1982-12-06","o":3,"h":3,"l":2.75,"c":2.91,"v":270400},{"d":"1982-12-07","o":3.03,"h":3.22,"l":3.03,"c":3.09,"v":456000},{"d":"1982-12-08","o":3.09,"h":3.22,"l":3,"c":3.12,"v":235200},{"d":"1982-12-09","o":3.12,"h":3.16,"l":3.12,"c":3.12,"v":996800},{"d":"1982-12-10","o":3.12,"h":3.19,"l":3.06,"c":3.16,"v":637600},{"d":"1982-12-13","o":3.16,"h":3.28,"l":3.06,"c":3.28,"v":408400},{"d":"1982-12-14","o":3.28,"h":3.41,"l":3.06,"c":3.06,"v":494000},{"d":"1982-12-15","o":3.06,"h":3.31,"l":3.06,"c":3.16,"v":339200},{"d":"1982-12-16","o":3.16,"h":3.25,"l":3.16,"c":3.22,"v":530800},{"d":"1982-12-17","o":3.25,"h":3.5,"l":3.25,"c":3.44,"v":346000},{"d":"1982-12-20","o":3.44,"h":3.47,"l":3.31,"c":3.34,"v":176800},{"d":"1982-12-21","o":3.34,"h":3.34,"l":3.19,"c":3.34,"v":100000},{"d":"1982-12-22","o":3.34,"h":3.38,"l":3.25,"c":3.38,"v":156000},{"d":"1982-12-23","o":3.38,"h":3.56,"l":3.38,"c":3.5,"v":217600},{"d":"1982-12-27","o":3.5,"h":3.53,"l":3.5,"c":3.5,"v":185600},{"d":"1982-12-28","o":3.5,"h":3.59,"l":3.5,"c":3.53,"v":252000},{"d":"1982-12-29","o":3.53,"h":3.53,"l":3.44,"c":3.5,"v":99200},{"d":"1982-12-30","o":3.47,"h":3.47,"l":3.28,"c":3.28,"v":86400},{"d":"1982-12-31","o":3.28,"h":3.34,"l":3.22,"c":3.31,"v":188400},{"d":"1983-01-03","o":3.41,"h":3.41,"l":3.22,"c":3.22,"v":157200},{"d":"1983-01-04","o":3.22,"h":3.38,"l":3.22,"c":3.25,"v":165600},{"d":"1983-01-05","o":3.25,"h":3.41,"l":3.25,"c":3.34,"v":353600},{"d":"1983-01-06","o":3.34,"h":3.41,"l":3.25,"c":3.25,"v":254400},{"d":"1983-01-07","o":3.25,"h":3.34,"l":3.25,"c":3.25,"v":406800},{"d":"1983-01-10","o":3.25,"h":3.28,"l":3.22,"c":3.25,"v":178000},{"d":"1983-01-11","o":3.25,"h":3.31,"l":3.09,"c":3.19,"v":392800},{"d":"1983-01-12","o":3.12,"h":3.12,"l":2.75,"c":3,"v":678800},{"d":"1983-01-13","o":3,"h":3.19,"l":2.97,"c":3.09,"v":234800},{"d":"1983-01-14","o":3.09,"h":3.19,"l":3,"c":3.09,"v":177600},{"d":"1983-01-17","o":3.12,"h":3.22,"l":3.12,"c":3.12,"v":203200},{"d":"1983-01-18","o":3.12,"h":3.12,"l":3,"c":3.09,"v":290000},{"d":"1983-01-19","o":3.09,"h":3.09,"l":3,"c":3.03,"v":90800},{"d":"1983-01-20","o":3.03,"h":3.06,"l":2.84,"c":2.84,"v":488400},{"d":"1983-01-21","o":2.84,"h":2.97,"l":2.59,"c":2.69,"v":337600},{"d":"1983-01-24","o":2.69,"h":2.91,"l":2.59,"c":2.91,"v":305600},{"d":"1983-01-25","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":274400},{"d":"1983-01-26","o":3.06,"h":3.09,"l":3.03,"c":3.06,"v":124800},{"d":"1983-01-27","o":3.06,"h":3.22,"l":3.03,"c":3.12,"v":139600},{"d":"1983-01-28","o":3.12,"h":3.31,"l":3.09,"c":3.28,"v":342000},{"d":"1983-01-31","o":3.28,"h":3.38,"l":3.09,"c":3.09,"v":97200},{"d":"1983-02-01","o":3.09,"h":3.12,"l":3,"c":3,"v":103200},{"d":"1983-02-02","o":3,"h":3.25,"l":3,"c":3.25,"v":113600},{"d":"1983-02-03","o":3.25,"h":3.31,"l":3.22,"c":3.25,"v":255600},{"d":"1983-02-04","o":3.28,"h":3.38,"l":3.28,"c":3.34,"v":168400},{"d":"1983-02-07","o":3.34,"h":3.47,"l":3.31,"c":3.44,"v":217200},{"d":"1983-02-08","o":3.44,"h":3.47,"l":3.31,"c":3.31,"v":108400},{"d":"1983-02-09","o":3.31,"h":3.34,"l":3.19,"c":3.25,"v":314000},{"d":"1983-02-10","o":3.25,"h":3.5,"l":3.19,"c":3.5,"v":234000},{"d":"1983-02-11","o":3.5,"h":3.53,"l":3.44,"c":3.47,"v":212400},{"d":"1983-02-14","o":3.47,"h":3.47,"l":3.38,"c":3.44,"v":53600},{"d":"1983-02-15","o":3.44,"h":3.44,"l":3.31,"c":3.34,"v":152400},{"d":"1983-02-16","o":3.34,"h":3.38,"l":3.22,"c":3.22,"v":140000},{"d":"1983-02-17","o":3.22,"h":3.34,"l":3.19,"c":3.28,"v":117600},{"d":"1983-02-18","o":3.28,"h":3.34,"l":3.25,"c":3.31,"v":44800},{"d":"1983-02-22","o":3.38,"h":3.5,"l":3.38,"c":3.5,"v":167200},{"d":"1983-02-23","o":3.5,"h":3.56,"l":3.47,"c":3.53,"v":370000},{"d":"1983-02-24","o":3.53,"h":3.66,"l":3.53,"c":3.62,"v":452000},{"d":"1983-02-25","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":194400},{"d":"1983-02-28","o":3.56,"h":3.62,"l":3.53,"c":3.59,"v":175200},{"d":"1983-03-01","o":3.59,"h":3.75,"l":3.56,"c":3.75,"v":324000},{"d":"1983-03-02","o":3.75,"h":3.78,"l":3.72,"c":3.72,"v":208000},{"d":"1983-03-03","o":3.72,"h":3.84,"l":3.72,"c":3.78,"v":368400},{"d":"1983-03-04","o":3.78,"h":3.88,"l":3.78,"c":3.84,"v":381200},{"d":"1983-03-07","o":3.81,"h":3.81,"l":3.72,"c":3.75,"v":154000},{"d":"1983-03-08","o":3.75,"h":3.81,"l":3.69,"c":3.72,"v":115200},{"d":"1983-03-09","o":3.69,"h":3.69,"l":3.5,"c":3.62,"v":238800},{"d":"1983-03-10","o":3.62,"h":3.62,"l":3.44,"c":3.47,"v":91200},{"d":"1983-03-11","o":3.47,"h":3.47,"l":3.41,"c":3.44,"v":54800},{"d":"1983-03-14","o":3.44,"h":3.44,"l":3.31,"c":3.31,"v":77600},{"d":"1983-03-15","o":3.34,"h":3.47,"l":3.34,"c":3.47,"v":58800},{"d":"1983-03-16","o":3.5,"h":3.66,"l":3.5,"c":3.59,"v":142400},{"d":"1983-03-17","o":3.59,"h":3.59,"l":3.47,"c":3.5,"v":105600},{"d":"1983-03-18","o":3.5,"h":3.5,"l":3.38,"c":3.41,"v":72400},{"d":"1983-03-21","o":3.41,"h":3.44,"l":3.31,"c":3.41,"v":193200},{"d":"1983-03-22","o":3.41,"h":3.5,"l":3.38,"c":3.47,"v":151600},{"d":"1983-03-23","o":3.47,"h":3.5,"l":3.41,"c":3.44,"v":344400},{"d":"1983-03-24","o":3.44,"h":3.44,"l":3.41,"c":3.41,"v":81600},{"d":"1983-03-25","o":3.41,"h":3.47,"l":3.25,"c":3.31,"v":303600},{"d":"1983-03-28","o":3.31,"h":3.41,"l":3.28,"c":3.41,"v":199600},{"d":"1983-03-29","o":3.41,"h":3.47,"l":3.38,"c":3.41,"v":164800},{"d":"1983-03-30","o":3.47,"h":3.5,"l":3.47,"c":3.5,"v":113200},{"d":"1983-03-31","o":3.5,"h":3.53,"l":3.31,"c":3.34,"v":556400},{"d":"1983-04-04","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":242800},{"d":"1983-04-05","o":3.25,"h":3.28,"l":3.19,"c":3.25,"v":479200},{"d":"1983-04-06","o":3.28,"h":3.41,"l":3.28,"c":3.31,"v":260800},{"d":"1983-04-07","o":3.31,"h":3.38,"l":3.22,"c":3.38,"v":246400},{"d":"1983-04-08","o":3.38,"h":3.41,"l":3.34,"c":3.41,"v":150800},{"d":"1983-04-11","o":3.41,"h":3.41,"l":3.34,"c":3.41,"v":132000},{"d":"1983-04-12","o":3.41,"h":3.44,"l":3.38,"c":3.38,"v":220400},{"d":"1983-04-13","o":3.38,"h":3.47,"l":3.38,"c":3.41,"v":129200},{"d":"1983-04-14","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":213200},{"d":"1983-04-15","o":3.5,"h":3.56,"l":3.47,"c":3.56,"v":107600},{"d":"1983-04-18","o":3.56,"h":3.56,"l":3.53,"c":3.56,"v":105200},{"d":"1983-04-19","o":3.56,"h":3.59,"l":3.53,"c":3.53,"v":184800},{"d":"1983-04-20","o":3.53,"h":3.66,"l":3.53,"c":3.62,"v":284400},{"d":"1983-04-21","o":3.62,"h":3.69,"l":3.56,"c":3.56,"v":108400},{"d":"1983-04-22","o":3.56,"h":3.69,"l":3.56,"c":3.62,"v":114400},{"d":"1983-04-25","o":3.62,"h":3.62,"l":3.56,"c":3.59,"v":74800},{"d":"1983-04-26","o":3.59,"h":3.62,"l":3.56,"c":3.62,"v":86800},{"d":"1983-04-27","o":3.62,"h":3.69,"l":3.53,"c":3.53,"v":229200},{"d":"1983-04-28","o":3.53,"h":3.53,"l":3.25,"c":3.38,"v":366400},{"d":"1983-04-29","o":3.38,"h":3.44,"l":3.25,"c":3.31,"v":226000},{"d":"1983-05-02","o":3.31,"h":3.31,"l":3.12,"c":3.22,"v":217200},{"d":"1983-05-03","o":3.22,"h":3.28,"l":3.22,"c":3.28,"v":409200},{"d":"1983-05-04","o":3.28,"h":3.31,"l":3.22,"c":3.25,"v":384800},{"d":"1983-05-05","o":3.25,"h":3.44,"l":3.25,"c":3.38,"v":535600},{"d":"1983-05-06","o":3.53,"h":3.72,"l":3.53,"c":3.66,"v":439600},{"d":"1983-05-09","o":3.66,"h":3.81,"l":3.62,"c":3.75,"v":624400},{"d":"1983-05-10","o":3.78,"h":3.81,"l":3.78,"c":3.78,"v":148400},{"d":"1983-05-11","o":3.78,"h":3.84,"l":3.69,"c":3.75,"v":230400},{"d":"1983-05-12","o":3.75,"h":3.84,"l":3.75,"c":3.81,"v":175600},{"d":"1983-05-13","o":3.81,"h":3.94,"l":3.78,"c":3.91,"v":230800},{"d":"1983-05-16","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":123600},{"d":"1983-05-17","o":3.78,"h":3.88,"l":3.78,"c":3.88,"v":54000},{"d":"1983-05-18","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":109600},{"d":"1983-05-19","o":3.81,"h":3.91,"l":3.81,"c":3.88,"v":191600},{"d":"1983-05-20","o":3.88,"h":4,"l":3.84,"c":4,"v":160800},{"d":"1983-05-23","o":4,"h":4,"l":3.78,"c":3.94,"v":201200},{"d":"1983-05-24","o":3.97,"h":4.03,"l":3.97,"c":4,"v":87600},{"d":"1983-05-25","o":4,"h":4.22,"l":3.97,"c":4.03,"v":199200},{"d":"1983-05-26","o":4.03,"h":4.25,"l":4.03,"c":4.22,"v":197600},{"d":"1983-05-27","o":4.22,"h":4.22,"l":4.12,"c":4.16,"v":92000},{"d":"1983-05-31","o":4.16,"h":4.22,"l":4.12,"c":4.12,"v":61200},{"d":"1983-06-01","o":4.12,"h":4.16,"l":4.06,"c":4.16,"v":202400},{"d":"1983-06-02","o":4.16,"h":4.25,"l":4.16,"c":4.22,"v":82800},{"d":"1983-06-03","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":63600},{"d":"1983-06-06","o":4.25,"h":4.34,"l":4.22,"c":4.31,"v":100400},{"d":"1983-06-07","o":4.31,"h":4.66,"l":4.31,"c":4.5,"v":303600},{"d":"1983-06-08","o":4.5,"h":4.53,"l":4.44,"c":4.44,"v":283200},{"d":"1983-06-09","o":4.44,"h":4.53,"l":4.41,"c":4.53,"v":129200},{"d":"1983-06-10","o":4.53,"h":4.53,"l":4.44,"c":4.5,"v":73200},{"d":"1983-06-13","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":140800},{"d":"1983-06-14","o":4.47,"h":4.5,"l":4.47,"c":4.47,"v":120800},{"d":"1983-06-15","o":4.47,"h":4.47,"l":4.41,"c":4.44,"v":84000},{"d":"1983-06-16","o":4.44,"h":4.47,"l":4.38,"c":4.38,"v":208800},{"d":"1983-06-17","o":4.44,"h":4.5,"l":4.44,"c":4.5,"v":582800},{"d":"1983-06-20","o":4.5,"h":4.56,"l":4.47,"c":4.5,"v":115600},{"d":"1983-06-21","o":4.5,"h":4.5,"l":4.22,"c":4.25,"v":692000},{"d":"1983-06-22","o":4.25,"h":4.28,"l":4.12,"c":4.19,"v":155200},{"d":"1983-06-23","o":4.19,"h":4.25,"l":4.16,"c":4.19,"v":232800},{"d":"1983-06-24","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":114400},{"d":"1983-06-27","o":4.31,"h":4.34,"l":4.28,"c":4.31,"v":52000},{"d":"1983-06-28","o":4.31,"h":4.31,"l":4.16,"c":4.16,"v":75200},{"d":"1983-06-29","o":4.12,"h":4.12,"l":3.91,"c":4.09,"v":193600},{"d":"1983-06-30","o":4.09,"h":4.09,"l":4.03,"c":4.06,"v":110400},{"d":"1983-07-01","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":165200},{"d":"1983-07-05","o":4.06,"h":4.09,"l":3.94,"c":4,"v":110400},{"d":"1983-07-06","o":4,"h":4.12,"l":3.97,"c":4.12,"v":68000},{"d":"1983-07-07","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":72800},{"d":"1983-07-08","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":36400},{"d":"1983-07-11","o":4.12,"h":4.25,"l":4.12,"c":4.19,"v":70400},{"d":"1983-07-12","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":56800},{"d":"1983-07-13","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":80400},{"d":"1983-07-14","o":4.25,"h":4.41,"l":4.25,"c":4.38,"v":134400},{"d":"1983-07-15","o":4.38,"h":4.53,"l":4.38,"c":4.38,"v":180800},{"d":"1983-07-18","o":4.38,"h":4.38,"l":4.28,"c":4.28,"v":93200},{"d":"1983-07-19","o":4.28,"h":4.31,"l":4.19,"c":4.22,"v":200800},{"d":"1983-07-20","o":4.22,"h":4.28,"l":4.22,"c":4.28,"v":159600},{"d":"1983-07-21","o":4.28,"h":4.38,"l":4.22,"c":4.25,"v":202400},{"d":"1983-07-22","o":4.28,"h":4.38,"l":4.28,"c":4.38,"v":245600},{"d":"1983-07-25","o":4.34,"h":4.34,"l":4.22,"c":4.31,"v":77600},{"d":"1983-07-26","o":4.31,"h":4.44,"l":4.31,"c":4.44,"v":298400},{"d":"1983-07-27","o":4.44,"h":4.47,"l":4.31,"c":4.31,"v":194000},{"d":"1983-07-28","o":4.31,"h":4.31,"l":4.25,"c":4.25,"v":114400},{"d":"1983-07-29","o":4.25,"h":4.25,"l":4,"c":4.06,"v":322800},{"d":"1983-08-01","o":4,"h":4,"l":3.81,"c":3.84,"v":270000},{"d":"1983-08-02","o":3.84,"h":3.97,"l":3.84,"c":3.94,"v":78400},{"d":"1983-08-03","o":3.94,"h":4.12,"l":3.94,"c":4.09,"v":69200},{"d":"1983-08-04","o":4.09,"h":4.09,"l":4,"c":4.03,"v":62800},{"d":"1983-08-05","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":50400},{"d":"1983-08-08","o":4.06,"h":4.09,"l":4.03,"c":4.03,"v":118000},{"d":"1983-08-09","o":4.03,"h":4.06,"l":4,"c":4.03,"v":103600},{"d":"1983-08-10","o":4.03,"h":4.06,"l":4,"c":4.03,"v":14400},{"d":"1983-08-11","o":4.06,"h":4.09,"l":4.06,"c":4.09,"v":92400},{"d":"1983-08-12","o":4.06,"h":4.06,"l":4,"c":4.06,"v":9600},{"d":"1983-08-15","o":4.03,"h":4.03,"l":3.81,"c":3.91,"v":250400},{"d":"1983-08-16","o":3.91,"h":3.94,"l":3.88,"c":3.88,"v":153600},{"d":"1983-08-17","o":3.88,"h":3.88,"l":3.59,"c":3.75,"v":196800},{"d":"1983-08-18","o":3.75,"h":3.81,"l":3.72,"c":3.75,"v":244800},{"d":"1983-08-19","o":3.75,"h":3.81,"l":3.75,"c":3.78,"v":36000},{"d":"1983-08-22","o":3.78,"h":3.81,"l":3.75,"c":3.75,"v":108000},{"d":"1983-08-23","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":145200},{"d":"1983-08-24","o":3.75,"h":3.75,"l":3.66,"c":3.69,"v":62000},{"d":"1983-08-25","o":3.62,"h":3.62,"l":3.56,"c":3.62,"v":77200},{"d":"1983-08-26","o":3.62,"h":3.66,"l":3.59,"c":3.66,"v":38000},{"d":"1983-08-29","o":3.66,"h":3.66,"l":3.62,"c":3.62,"v":128400},{"d":"1983-08-30","o":3.62,"h":3.66,"l":3.62,"c":3.66,"v":74800},{"d":"1983-08-31","o":3.66,"h":3.72,"l":3.62,"c":3.69,"v":101600},{"d":"1983-09-01","o":3.69,"h":3.72,"l":3.59,"c":3.69,"v":189200},{"d":"1983-09-02","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":118000},{"d":"1983-09-06","o":3.75,"h":3.75,"l":3.62,"c":3.62,"v":68800},{"d":"1983-09-07","o":3.62,"h":3.75,"l":3.62,"c":3.72,"v":694800},{"d":"1983-09-08","o":3.78,"h":3.88,"l":3.78,"c":3.84,"v":118800},{"d":"1983-09-09","o":3.88,"h":4.06,"l":3.88,"c":3.94,"v":302800},{"d":"1983-09-12","o":4,"h":4.25,"l":4,"c":4,"v":345200},{"d":"1983-09-13","o":4.03,"h":4.12,"l":4.03,"c":4.06,"v":186400},{"d":"1983-09-14","o":4.06,"h":4.09,"l":4,"c":4.06,"v":71600},{"d":"1983-09-15","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":27200},{"d":"1983-09-16","o":4.06,"h":4.22,"l":4.03,"c":4.12,"v":208400},{"d":"1983-09-19","o":4.12,"h":4.16,"l":4.12,"c":4.12,"v":27200},{"d":"1983-09-20","o":4.12,"h":4.19,"l":4.06,"c":4.12,"v":175600},{"d":"1983-09-21","o":4.16,"h":4.25,"l":4.16,"c":4.25,"v":251600},{"d":"1983-09-22","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":99600},{"d":"1983-09-23","o":4.38,"h":4.5,"l":4.38,"c":4.41,"v":234000},{"d":"1983-09-26","o":4.41,"h":4.41,"l":4.19,"c":4.19,"v":82000},{"d":"1983-09-27","o":4.16,"h":4.16,"l":3.75,"c":3.81,"v":298000},{"d":"1983-09-28","o":3.81,"h":3.97,"l":3.81,"c":3.97,"v":198800},{"d":"1983-09-29","o":3.97,"h":4.03,"l":3.94,"c":4.03,"v":93600},{"d":"1983-09-30","o":4,"h":4,"l":3.97,"c":3.97,"v":26400},{"d":"1983-10-03","o":3.97,"h":4,"l":3.91,"c":3.91,"v":64000},{"d":"1983-10-04","o":3.94,"h":4,"l":3.94,"c":3.97,"v":32400},{"d":"1983-10-05","o":3.91,"h":3.91,"l":3.78,"c":3.84,"v":151200},{"d":"1983-10-06","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":52400},{"d":"1983-10-07","o":3.88,"h":3.94,"l":3.88,"c":3.94,"v":77200},{"d":"1983-10-10","o":3.94,"h":4.03,"l":3.91,"c":3.97,"v":118000},{"d":"1983-10-11","o":3.97,"h":4.03,"l":3.97,"c":3.97,"v":170400},{"d":"1983-10-12","o":3.94,"h":3.94,"l":3.88,"c":3.88,"v":57200},{"d":"1983-10-13","o":3.88,"h":3.91,"l":3.75,"c":3.75,"v":31600},{"d":"1983-10-14","o":3.75,"h":3.75,"l":3.69,"c":3.75,"v":36000},{"d":"1983-10-17","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":109200},{"d":"1983-10-18","o":3.72,"h":3.75,"l":3.66,"c":3.69,"v":104400},{"d":"1983-10-19","o":3.69,"h":3.72,"l":3.69,"c":3.69,"v":40800},{"d":"1983-10-20","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":101600},{"d":"1983-10-21","o":3.72,"h":3.72,"l":3.59,"c":3.66,"v":43200},{"d":"1983-10-24","o":3.66,"h":3.72,"l":3.62,"c":3.72,"v":33600},{"d":"1983-10-25","o":3.72,"h":3.72,"l":3.66,"c":3.72,"v":94800},{"d":"1983-10-26","o":3.72,"h":3.72,"l":3.69,"c":3.72,"v":13200},{"d":"1983-10-27","o":3.72,"h":3.72,"l":3.66,"c":3.72,"v":33200},{"d":"1983-10-28","o":3.69,"h":3.69,"l":3.62,"c":3.66,"v":231200},{"d":"1983-10-31","o":3.66,"h":3.69,"l":3.59,"c":3.62,"v":55200},{"d":"1983-11-01","o":3.62,"h":3.66,"l":3.59,"c":3.59,"v":68800},{"d":"1983-11-02","o":3.59,"h":3.62,"l":3.5,"c":3.53,"v":58000},{"d":"1983-11-03","o":3.53,"h":3.62,"l":3.53,"c":3.59,"v":56400},{"d":"1983-11-04","o":3.59,"h":3.66,"l":3.59,"c":3.62,"v":70400},{"d":"1983-11-07","o":3.62,"h":3.69,"l":3.62,"c":3.62,"v":71600},{"d":"1983-11-08","o":3.5,"h":3.5,"l":3.38,"c":3.44,"v":116400},{"d":"1983-11-09","o":3.44,"h":3.56,"l":3.44,"c":3.56,"v":291600},{"d":"1983-11-10","o":3.59,"h":3.72,"l":3.59,"c":3.66,"v":153200},{"d":"1983-11-11","o":3.66,"h":3.69,"l":3.66,"c":3.69,"v":20000},{"d":"1983-11-14","o":3.69,"h":3.75,"l":3.66,"c":3.69,"v":309600},{"d":"1983-11-15","o":3.66,"h":3.66,"l":3.56,"c":3.59,"v":51200},{"d":"1983-11-16","o":3.59,"h":3.66,"l":3.59,"c":3.62,"v":41200},{"d":"1983-11-17","o":3.62,"h":3.69,"l":3.62,"c":3.66,"v":74800},{"d":"1983-11-18","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":226400},{"d":"1983-11-21","o":3.66,"h":3.75,"l":3.66,"c":3.72,"v":544800},{"d":"1983-11-22","o":3.72,"h":3.75,"l":3.69,"c":3.69,"v":24800},{"d":"1983-11-23","o":3.69,"h":3.72,"l":3.66,"c":3.69,"v":76000},{"d":"1983-11-25","o":3.69,"h":3.69,"l":3.66,"c":3.69,"v":20800},{"d":"1983-11-28","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":155600},{"d":"1983-11-29","o":3.72,"h":3.75,"l":3.66,"c":3.69,"v":166000},{"d":"1983-11-30","o":3.69,"h":3.72,"l":3.69,"c":3.69,"v":84400},{"d":"1983-12-01","o":3.69,"h":3.75,"l":3.66,"c":3.66,"v":323600},{"d":"1983-12-02","o":3.62,"h":3.62,"l":3.59,"c":3.62,"v":32400},{"d":"1983-12-05","o":3.59,"h":3.59,"l":3.56,"c":3.59,"v":42000},{"d":"1983-12-06","o":3.59,"h":3.59,"l":3.47,"c":3.5,"v":191600},{"d":"1983-12-07","o":3.53,"h":3.72,"l":3.53,"c":3.72,"v":158400},{"d":"1983-12-08","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":46000},{"d":"1983-12-09","o":3.75,"h":3.78,"l":3.72,"c":3.78,"v":55200},{"d":"1983-12-12","o":3.78,"h":3.84,"l":3.78,"c":3.81,"v":79200},{"d":"1983-12-13","o":3.75,"h":3.75,"l":3.66,"c":3.69,"v":62400},{"d":"1983-12-14","o":3.69,"h":3.69,"l":3.62,"c":3.66,"v":246000},{"d":"1983-12-15","o":3.66,"h":3.66,"l":3.59,"c":3.59,"v":17600},{"d":"1983-12-16","o":3.59,"h":3.66,"l":3.59,"c":3.66,"v":120400},{"d":"1983-12-19","o":3.66,"h":3.66,"l":3.62,"c":3.62,"v":26000},{"d":"1983-12-20","o":3.62,"h":3.62,"l":3.56,"c":3.62,"v":82000},{"d":"1983-12-21","o":3.66,"h":3.72,"l":3.66,"c":3.69,"v":58400},{"d":"1983-12-22","o":3.69,"h":3.72,"l":3.59,"c":3.59,"v":82400},{"d":"1983-12-23","o":3.59,"h":3.62,"l":3.56,"c":3.59,"v":34800},{"d":"1983-12-27","o":3.59,"h":3.59,"l":3.53,"c":3.56,"v":95600},{"d":"1983-12-28","o":3.56,"h":3.59,"l":3.56,"c":3.56,"v":18400},{"d":"1983-12-29","o":3.56,"h":3.59,"l":3.53,"c":3.56,"v":68800},{"d":"1983-12-30","o":3.56,"h":3.59,"l":3.5,"c":3.53,"v":215600},{"d":"1984-01-03","o":3.53,"h":3.53,"l":3.44,"c":3.44,"v":74000},{"d":"1984-01-04","o":3.44,"h":3.53,"l":3.44,"c":3.53,"v":113600},{"d":"1984-01-05","o":3.53,"h":3.56,"l":3.47,"c":3.53,"v":164800},{"d":"1984-01-06","o":3.53,"h":3.59,"l":3.5,"c":3.56,"v":317600},{"d":"1984-01-09","o":3.56,"h":3.62,"l":3.53,"c":3.56,"v":438000},{"d":"1984-01-10","o":3.56,"h":3.69,"l":3.56,"c":3.66,"v":240800},{"d":"1984-01-11","o":3.66,"h":3.72,"l":3.59,"c":3.66,"v":216800},{"d":"1984-01-12","o":3.66,"h":3.78,"l":3.66,"c":3.72,"v":97600},{"d":"1984-01-13","o":3.72,"h":3.78,"l":3.66,"c":3.72,"v":203600},{"d":"1984-01-16","o":3.97,"h":4.31,"l":3.97,"c":4.03,"v":2335200},{"d":"1984-01-17","o":4.03,"h":4.03,"l":3.97,"c":4.03,"v":780000},{"d":"1984-01-18","o":4.03,"h":4.22,"l":4,"c":4.03,"v":365200},{"d":"1984-01-19","o":4.03,"h":4.12,"l":4,"c":4.12,"v":640400},{"d":"1984-01-20","o":4.12,"h":4.19,"l":4.12,"c":4.12,"v":334400},{"d":"1984-01-23","o":4.12,"h":4.16,"l":4.03,"c":4.09,"v":256000},{"d":"1984-01-24","o":4.09,"h":4.16,"l":4,"c":4.06,"v":271200},{"d":"1984-01-25","o":4.06,"h":4.06,"l":3.97,"c":4,"v":192400},{"d":"1984-01-26","o":4,"h":4.03,"l":3.88,"c":3.97,"v":322000},{"d":"1984-01-27","o":3.97,"h":4.03,"l":3.97,"c":4,"v":110800},{"d":"1984-01-30","o":4,"h":4,"l":3.91,"c":3.94,"v":150800},{"d":"1984-01-31","o":3.94,"h":3.94,"l":3.78,"c":3.81,"v":630400},{"d":"1984-02-01","o":3.81,"h":3.81,"l":3.75,"c":3.78,"v":240000},{"d":"1984-02-02","o":3.78,"h":3.81,"l":3.78,"c":3.81,"v":72000},{"d":"1984-02-03","o":3.81,"h":3.84,"l":3.75,"c":3.75,"v":263200},{"d":"1984-02-06","o":3.69,"h":3.69,"l":3.53,"c":3.62,"v":260000},{"d":"1984-02-07","o":3.62,"h":3.62,"l":3.5,"c":3.62,"v":164400},{"d":"1984-02-08","o":3.62,"h":3.62,"l":3.5,"c":3.56,"v":115200},{"d":"1984-02-09","o":3.56,"h":3.56,"l":3.44,"c":3.47,"v":634800},{"d":"1984-02-10","o":3.47,"h":3.5,"l":3.47,"c":3.5,"v":103200},{"d":"1984-02-13","o":3.5,"h":3.5,"l":3.34,"c":3.38,"v":198000},{"d":"1984-02-14","o":3.38,"h":3.44,"l":3.34,"c":3.38,"v":146800},{"d":"1984-02-15","o":3.38,"h":3.44,"l":3.38,"c":3.41,"v":72800},{"d":"1984-02-16","o":3.41,"h":3.47,"l":3.38,"c":3.47,"v":115600},{"d":"1984-02-17","o":3.47,"h":3.5,"l":3.44,"c":3.44,"v":100800},{"d":"1984-02-21","o":3.44,"h":3.5,"l":3.44,"c":3.47,"v":32400},{"d":"1984-02-22","o":3.47,"h":3.47,"l":3.41,"c":3.47,"v":35200},{"d":"1984-02-23","o":3.47,"h":3.5,"l":3.41,"c":3.47,"v":71200},{"d":"1984-02-24","o":3.47,"h":3.5,"l":3.44,"c":3.5,"v":117600},{"d":"1984-02-27","o":3.5,"h":3.59,"l":3.44,"c":3.47,"v":409200},{"d":"1984-02-28","o":3.47,"h":3.5,"l":3.34,"c":3.38,"v":156000},{"d":"1984-02-29","o":3.38,"h":3.38,"l":3.25,"c":3.34,"v":230000},{"d":"1984-03-01","o":3.34,"h":3.38,"l":3.34,"c":3.38,"v":34400},{"d":"1984-03-02","o":3.38,"h":3.41,"l":3.34,"c":3.41,"v":189200},{"d":"1984-03-05","o":3.41,"h":3.47,"l":3.34,"c":3.38,"v":144800},{"d":"1984-03-06","o":3.38,"h":3.41,"l":3.34,"c":3.38,"v":150800},{"d":"1984-03-07","o":3.38,"h":3.38,"l":3.28,"c":3.31,"v":84000},{"d":"1984-03-08","o":3.31,"h":3.34,"l":3.19,"c":3.19,"v":214800},{"d":"1984-03-09","o":3.19,"h":3.22,"l":3.16,"c":3.19,"v":271600},{"d":"1984-03-12","o":3.19,"h":3.22,"l":3.16,"c":3.19,"v":93200},{"d":"1984-03-13","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":212800},{"d":"1984-03-14","o":3.12,"h":3.12,"l":3.03,"c":3.06,"v":214000},{"d":"1984-03-15","o":3.06,"h":3.16,"l":3.03,"c":3.16,"v":274000},{"d":"1984-03-16","o":3.16,"h":3.25,"l":3.12,"c":3.19,"v":704800},{"d":"1984-03-19","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":48400},{"d":"1984-03-20","o":3.19,"h":3.22,"l":3.16,"c":3.16,"v":74800},{"d":"1984-03-21","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":58800},{"d":"1984-03-22","o":3.19,"h":3.19,"l":3.12,"c":3.12,"v":35600},{"d":"1984-03-23","o":3.12,"h":3.16,"l":3.12,"c":3.12,"v":78000},{"d":"1984-03-26","o":3.12,"h":3.16,"l":3.09,"c":3.09,"v":50000},{"d":"1984-03-27","o":3.09,"h":3.19,"l":3.09,"c":3.19,"v":114400},{"d":"1984-03-28","o":3.19,"h":3.25,"l":3.19,"c":3.25,"v":205600},{"d":"1984-03-29","o":3.28,"h":3.34,"l":3.28,"c":3.31,"v":156400},{"d":"1984-03-30","o":3.31,"h":3.5,"l":3.31,"c":3.5,"v":119200},{"d":"1984-04-02","o":3.47,"h":3.47,"l":3.28,"c":3.28,"v":138400},{"d":"1984-04-03","o":3.28,"h":3.31,"l":3.25,"c":3.28,"v":203200},{"d":"1984-04-04","o":3.28,"h":3.28,"l":3.19,"c":3.22,"v":94400},{"d":"1984-04-05","o":3.22,"h":3.25,"l":3.16,"c":3.16,"v":75600},{"d":"1984-04-06","o":3.16,"h":3.19,"l":3.09,"c":3.12,"v":78000},{"d":"1984-04-09","o":3.12,"h":3.12,"l":3.09,"c":3.12,"v":42400},{"d":"1984-04-10","o":3.12,"h":3.12,"l":3.06,"c":3.09,"v":55600},{"d":"1984-04-11","o":3.09,"h":3.09,"l":3.03,"c":3.06,"v":36800},{"d":"1984-04-12","o":3.06,"h":3.12,"l":3.06,"c":3.12,"v":31200},{"d":"1984-04-13","o":3.16,"h":3.22,"l":3.16,"c":3.19,"v":144800},{"d":"1984-04-16","o":3.19,"h":3.19,"l":3.09,"c":3.09,"v":61600},{"d":"1984-04-17","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":174000},{"d":"1984-04-18","o":3.06,"h":3.09,"l":3.06,"c":3.06,"v":56000},{"d":"1984-04-19","o":3.06,"h":3.12,"l":3.06,"c":3.09,"v":70800},{"d":"1984-04-23","o":3.09,"h":3.16,"l":3.03,"c":3.06,"v":88400},{"d":"1984-04-24","o":3.06,"h":3.06,"l":3.03,"c":3.06,"v":57600},{"d":"1984-04-25","o":3.06,"h":3.09,"l":3.03,"c":3.06,"v":32800},{"d":"1984-04-26","o":3.06,"h":3.06,"l":3,"c":3,"v":65600},{"d":"1984-04-27","o":3,"h":3.06,"l":3,"c":3.03,"v":95600},{"d":"1984-04-30","o":3.06,"h":3.12,"l":3.06,"c":3.09,"v":51600},{"d":"1984-05-01","o":3.09,"h":3.22,"l":3.09,"c":3.16,"v":409600},{"d":"1984-05-02","o":3.19,"h":3.31,"l":3.19,"c":3.31,"v":202400},{"d":"1984-05-03","o":3.31,"h":3.34,"l":3.25,"c":3.25,"v":304800},{"d":"1984-05-04","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":30000},{"d":"1984-05-07","o":3.25,"h":3.28,"l":3.25,"c":3.25,"v":33200},{"d":"1984-05-08","o":3.28,"h":3.38,"l":3.28,"c":3.38,"v":53600},{"d":"1984-05-09","o":3.38,"h":3.41,"l":3.34,"c":3.38,"v":64800},{"d":"1984-05-10","o":3.38,"h":3.41,"l":3.34,"c":3.34,"v":32800},{"d":"1984-05-11","o":3.34,"h":3.34,"l":3.28,"c":3.34,"v":92800},{"d":"1984-05-14","o":3.34,"h":3.34,"l":3.25,"c":3.25,"v":65200},{"d":"1984-05-15","o":3.25,"h":3.31,"l":3.16,"c":3.16,"v":204000},{"d":"1984-05-16","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":117200},{"d":"1984-05-17","o":3.16,"h":3.16,"l":3.03,"c":3.09,"v":138400},{"d":"1984-05-18","o":3.09,"h":3.12,"l":3.06,"c":3.09,"v":38800},{"d":"1984-05-21","o":3.09,"h":3.12,"l":3.03,"c":3.03,"v":113600},{"d":"1984-05-22","o":3.03,"h":3.06,"l":2.97,"c":2.97,"v":91600},{"d":"1984-05-23","o":2.97,"h":3,"l":2.97,"c":2.97,"v":42800},{"d":"1984-05-24","o":2.97,"h":3,"l":2.97,"c":2.97,"v":72800},{"d":"1984-05-25","o":2.97,"h":3.03,"l":2.97,"c":3,"v":42800},{"d":"1984-05-29","o":3,"h":3,"l":2.91,"c":2.91,"v":52000},{"d":"1984-05-30","o":2.91,"h":2.97,"l":2.81,"c":2.94,"v":79600},{"d":"1984-05-31","o":2.94,"h":2.97,"l":2.94,"c":2.94,"v":57600},{"d":"1984-06-01","o":2.94,"h":3.06,"l":2.94,"c":3.06,"v":104000},{"d":"1984-06-04","o":3.06,"h":3.09,"l":3.03,"c":3.06,"v":83200},{"d":"1984-06-05","o":3.06,"h":3.06,"l":3.03,"c":3.03,"v":29200},{"d":"1984-06-06","o":3.03,"h":3.09,"l":3.03,"c":3.09,"v":38000},{"d":"1984-06-07","o":3.09,"h":3.12,"l":3.06,"c":3.12,"v":108000},{"d":"1984-06-08","o":3.12,"h":3.12,"l":3.09,"c":3.12,"v":82400},{"d":"1984-06-11","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":37200},{"d":"1984-06-12","o":3.06,"h":3.09,"l":3.03,"c":3.03,"v":30000},{"d":"1984-06-13","o":3.03,"h":3.06,"l":3,"c":3.03,"v":110400},{"d":"1984-06-14","o":3.03,"h":3.06,"l":2.97,"c":2.97,"v":38800},{"d":"1984-06-15","o":2.94,"h":2.94,"l":2.88,"c":2.88,"v":34800},{"d":"1984-06-18","o":2.88,"h":2.97,"l":2.84,"c":2.97,"v":71600},{"d":"1984-06-19","o":2.97,"h":3.06,"l":2.97,"c":3,"v":73600},{"d":"1984-06-20","o":3,"h":3.03,"l":2.97,"c":3,"v":42400},{"d":"1984-06-21","o":3,"h":3.06,"l":3,"c":3.03,"v":97600},{"d":"1984-06-22","o":3,"h":3,"l":2.97,"c":2.97,"v":43600},{"d":"1984-06-25","o":2.97,"h":3,"l":2.97,"c":2.97,"v":175200},{"d":"1984-06-26","o":2.97,"h":2.97,"l":2.94,"c":2.94,"v":52000},{"d":"1984-06-27","o":2.94,"h":2.94,"l":2.91,"c":2.91,"v":78000},{"d":"1984-06-28","o":2.91,"h":2.94,"l":2.88,"c":2.88,"v":294400},{"d":"1984-06-29","o":2.88,"h":2.88,"l":2.84,"c":2.84,"v":62400},{"d":"1984-07-02","o":2.84,"h":2.88,"l":2.81,"c":2.81,"v":30000},{"d":"1984-07-03","o":2.78,"h":2.78,"l":2.72,"c":2.78,"v":105600},{"d":"1984-07-05","o":2.78,"h":2.81,"l":2.75,"c":2.78,"v":50400},{"d":"1984-07-06","o":2.78,"h":2.78,"l":2.75,"c":2.78,"v":92000},{"d":"1984-07-09","o":2.78,"h":2.81,"l":2.78,"c":2.81,"v":45600},{"d":"1984-07-10","o":2.78,"h":2.78,"l":2.72,"c":2.75,"v":93200},{"d":"1984-07-11","o":2.75,"h":2.75,"l":2.53,"c":2.59,"v":49200},{"d":"1984-07-12","o":2.59,"h":2.62,"l":2.53,"c":2.56,"v":61200},{"d":"1984-07-13","o":2.56,"h":2.56,"l":2.5,"c":2.53,"v":41200},{"d":"1984-07-16","o":2.47,"h":2.47,"l":2.31,"c":2.31,"v":442000},{"d":"1984-07-17","o":2.31,"h":2.59,"l":2.31,"c":2.59,"v":552000},{"d":"1984-07-18","o":2.59,"h":2.62,"l":2.56,"c":2.56,"v":157200},{"d":"1984-07-19","o":2.59,"h":2.59,"l":2.38,"c":2.44,"v":862000},{"d":"1984-07-20","o":2.41,"h":2.44,"l":2.41,"c":2.41,"v":252000},{"d":"1984-07-23","o":2.44,"h":2.5,"l":2.41,"c":2.44,"v":216800},{"d":"1984-07-24","o":2.44,"h":2.53,"l":2.44,"c":2.5,"v":126000},{"d":"1984-07-25","o":2.53,"h":2.53,"l":2.47,"c":2.5,"v":56000},{"d":"1984-07-26","o":2.5,"h":2.59,"l":2.47,"c":2.56,"v":230000},{"d":"1984-07-27","o":2.59,"h":2.66,"l":2.59,"c":2.66,"v":724000},{"d":"1984-07-30","o":2.66,"h":2.72,"l":2.66,"c":2.66,"v":227600},{"d":"1984-07-31","o":2.69,"h":2.72,"l":2.59,"c":2.72,"v":138400},{"d":"1984-08-01","o":2.69,"h":2.94,"l":2.69,"c":2.91,"v":204400},{"d":"1984-08-02","o":2.94,"h":3.12,"l":2.94,"c":3.09,"v":217600},{"d":"1984-08-03","o":3.19,"h":3.25,"l":3.12,"c":3.22,"v":399600},{"d":"1984-08-06","o":3.25,"h":3.34,"l":3.16,"c":3.19,"v":658800},{"d":"1984-08-07","o":3.12,"h":3.19,"l":3.12,"c":3.16,"v":106000},{"d":"1984-08-08","o":3.12,"h":3.16,"l":2.91,"c":2.94,"v":461200},{"d":"1984-08-09","o":2.88,"h":3,"l":2.88,"c":2.97,"v":94400},{"d":"1984-08-10","o":3.03,"h":3.06,"l":3,"c":3,"v":154000},{"d":"1984-08-13","o":3.03,"h":3.03,"l":2.97,"c":2.97,"v":28000},{"d":"1984-08-14","o":2.97,"h":3.03,"l":2.97,"c":2.97,"v":178000},{"d":"1984-08-15","o":3,"h":3.03,"l":2.97,"c":3,"v":24800},{"d":"1984-08-16","o":3.03,"h":3.06,"l":3,"c":3.03,"v":25600},{"d":"1984-08-17","o":3.03,"h":3.03,"l":3,"c":3,"v":38000},{"d":"1984-08-20","o":2.97,"h":3.03,"l":2.97,"c":2.97,"v":27600},{"d":"1984-08-21","o":2.97,"h":3.06,"l":2.97,"c":3.06,"v":76000},{"d":"1984-08-22","o":3.06,"h":3.19,"l":3.06,"c":3.16,"v":189200},{"d":"1984-08-23","o":3.16,"h":3.16,"l":3.09,"c":3.16,"v":51600},{"d":"1984-08-24","o":3.16,"h":3.16,"l":3.09,"c":3.09,"v":26800},{"d":"1984-08-27","o":3.06,"h":3.09,"l":3.03,"c":3.03,"v":31200},{"d":"1984-08-28","o":3.06,"h":3.06,"l":3,"c":3,"v":25600},{"d":"1984-08-29","o":3,"h":3.03,"l":2.97,"c":3,"v":78000},{"d":"1984-08-30","o":2.97,"h":3.06,"l":2.94,"c":3.06,"v":94800},{"d":"1984-08-31","o":3.06,"h":3.06,"l":3,"c":3,"v":28400},{"d":"1984-09-04","o":3.03,"h":3.03,"l":2.97,"c":3,"v":61200},{"d":"1984-09-05","o":3,"h":3.03,"l":2.97,"c":3,"v":52800},{"d":"1984-09-06","o":2.97,"h":3,"l":2.94,"c":2.94,"v":16400},{"d":"1984-09-07","o":2.94,"h":2.97,"l":2.91,"c":2.94,"v":25200},{"d":"1984-09-10","o":2.91,"h":2.97,"l":2.88,"c":2.94,"v":100800},{"d":"1984-09-11","o":2.94,"h":3.03,"l":2.94,"c":3.03,"v":84000},{"d":"1984-09-12","o":3,"h":3,"l":2.97,"c":3,"v":44000},{"d":"1984-09-13","o":2.97,"h":3,"l":2.94,"c":2.97,"v":24000},{"d":"1984-09-14","o":3,"h":3,"l":2.97,"c":3,"v":58800},{"d":"1984-09-17","o":3,"h":3.03,"l":2.94,"c":3,"v":217600},{"d":"1984-09-18","o":3,"h":3,"l":2.94,"c":2.94,"v":40000},{"d":"1984-09-19","o":2.94,"h":3.06,"l":2.94,"c":2.97,"v":191200},{"d":"1984-09-20","o":2.94,"h":2.97,"l":2.91,"c":2.94,"v":63600},{"d":"1984-09-21","o":2.97,"h":3.03,"l":2.94,"c":2.97,"v":120000},{"d":"1984-09-24","o":2.94,"h":3.03,"l":2.94,"c":2.97,"v":118000},{"d":"1984-09-25","o":2.97,"h":3,"l":2.94,"c":2.94,"v":43200},{"d":"1984-09-26","o":2.94,"h":2.97,"l":2.94,"c":2.94,"v":22800},{"d":"1984-09-27","o":2.97,"h":2.97,"l":2.94,"c":2.97,"v":22400},{"d":"1984-09-28","o":2.94,"h":3,"l":2.94,"c":2.97,"v":20800},{"d":"1984-10-01","o":2.97,"h":3,"l":2.97,"c":2.97,"v":48000},{"d":"1984-10-02","o":2.97,"h":3,"l":2.97,"c":3,"v":42800},{"d":"1984-10-03","o":3,"h":3.06,"l":3,"c":3.03,"v":159200},{"d":"1984-10-04","o":3.03,"h":3.09,"l":3.03,"c":3.06,"v":58400},{"d":"1984-10-05","o":3.12,"h":3.16,"l":3.09,"c":3.16,"v":48800},{"d":"1984-10-08","o":3.16,"h":3.16,"l":3.12,"c":3.12,"v":34000},{"d":"1984-10-09","o":3.12,"h":3.16,"l":3.12,"c":3.12,"v":34400},{"d":"1984-10-10","o":3.09,"h":3.19,"l":3.09,"c":3.16,"v":144000},{"d":"1984-10-11","o":3.19,"h":3.19,"l":3.12,"c":3.16,"v":18800},{"d":"1984-10-12","o":3.12,"h":3.22,"l":3.12,"c":3.19,"v":145600},{"d":"1984-10-15","o":3.19,"h":3.22,"l":3.19,"c":3.19,"v":82800},{"d":"1984-10-16","o":3.22,"h":3.22,"l":3.09,"c":3.12,"v":37600},{"d":"1984-10-17","o":3.12,"h":3.22,"l":3.09,"c":3.19,"v":114800},{"d":"1984-10-18","o":3.19,"h":3.31,"l":3.19,"c":3.28,"v":305600},{"d":"1984-10-19","o":3.34,"h":3.44,"l":3.25,"c":3.38,"v":341200},{"d":"1984-10-22","o":3.38,"h":3.44,"l":3.34,"c":3.41,"v":130000},{"d":"1984-10-23","o":3.38,"h":3.5,"l":3.38,"c":3.44,"v":300400},{"d":"1984-10-24","o":3.44,"h":3.44,"l":3.34,"c":3.41,"v":85200},{"d":"1984-10-25","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":30400},{"d":"1984-10-26","o":3.28,"h":3.28,"l":3.16,"c":3.25,"v":97200},{"d":"1984-10-29","o":3.25,"h":3.25,"l":3.12,"c":3.16,"v":94400},{"d":"1984-10-30","o":3.12,"h":3.25,"l":3.12,"c":3.19,"v":50800},{"d":"1984-10-31","o":3.22,"h":3.22,"l":3.12,"c":3.12,"v":45200},{"d":"1984-11-01","o":3.12,"h":3.25,"l":3.12,"c":3.25,"v":47200},{"d":"1984-11-02","o":3.28,"h":3.28,"l":3.19,"c":3.22,"v":41600},{"d":"1984-11-05","o":3.28,"h":3.31,"l":3.19,"c":3.25,"v":92000},{"d":"1984-11-06","o":3.28,"h":3.41,"l":3.28,"c":3.34,"v":172400},{"d":"1984-11-07","o":3.38,"h":3.38,"l":3.31,"c":3.31,"v":57600},{"d":"1984-11-08","o":3.31,"h":3.38,"l":3.31,"c":3.34,"v":42000},{"d":"1984-11-09","o":3.38,"h":3.38,"l":3.31,"c":3.34,"v":70800},{"d":"1984-11-12","o":3.31,"h":3.34,"l":3.31,"c":3.31,"v":34800},{"d":"1984-11-13","o":3.38,"h":3.5,"l":3.38,"c":3.41,"v":231200},{"d":"1984-11-14","o":3.41,"h":3.41,"l":3.38,"c":3.38,"v":84000},{"d":"1984-11-15","o":3.38,"h":3.41,"l":3.38,"c":3.38,"v":28800},{"d":"1984-11-16","o":3.38,"h":3.41,"l":3.25,"c":3.25,"v":87200},{"d":"1984-11-19","o":3.28,"h":3.31,"l":3.22,"c":3.25,"v":84400},{"d":"1984-11-20","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":100800},{"d":"1984-11-21","o":3.38,"h":3.41,"l":3.34,"c":3.38,"v":95600},{"d":"1984-11-23","o":3.44,"h":3.5,"l":3.44,"c":3.5,"v":336000},{"d":"1984-11-26","o":3.53,"h":3.53,"l":3.47,"c":3.5,"v":102000},{"d":"1984-11-27","o":3.47,"h":3.5,"l":3.47,"c":3.5,"v":188000},{"d":"1984-11-28","o":3.53,"h":3.53,"l":3.44,"c":3.44,"v":72000},{"d":"1984-11-29","o":3.44,"h":3.44,"l":3.38,"c":3.41,"v":71600},{"d":"1984-11-30","o":3.38,"h":3.41,"l":3.31,"c":3.34,"v":68800},{"d":"1984-12-03","o":3.38,"h":3.44,"l":3.38,"c":3.44,"v":66000},{"d":"1984-12-04","o":3.5,"h":3.59,"l":3.5,"c":3.56,"v":591200},{"d":"1984-12-05","o":3.56,"h":3.59,"l":3.53,"c":3.53,"v":288000},{"d":"1984-12-06","o":3.56,"h":3.56,"l":3.5,"c":3.5,"v":72000},{"d":"1984-12-07","o":3.53,"h":3.53,"l":3.5,"c":3.53,"v":90400},{"d":"1984-12-10","o":3.59,"h":3.59,"l":3.5,"c":3.5,"v":96000},{"d":"1984-12-11","o":3.47,"h":3.47,"l":3.44,"c":3.44,"v":50400},{"d":"1984-12-12","o":3.47,"h":3.5,"l":3.44,"c":3.5,"v":82000},{"d":"1984-12-13","o":3.5,"h":3.5,"l":3.44,"c":3.47,"v":71200},{"d":"1984-12-14","o":3.47,"h":3.5,"l":3.41,"c":3.47,"v":195200},{"d":"1984-12-17","o":3.5,"h":3.69,"l":3.47,"c":3.66,"v":291600},{"d":"1984-12-18","o":3.75,"h":3.84,"l":3.75,"c":3.81,"v":332400},{"d":"1984-12-19","o":3.84,"h":3.88,"l":3.75,"c":3.78,"v":704800},{"d":"1984-12-20","o":3.78,"h":3.81,"l":3.78,"c":3.81,"v":66800},{"d":"1984-12-21","o":3.78,"h":3.78,"l":3.75,"c":3.75,"v":44000},{"d":"1984-12-24","o":3.78,"h":3.81,"l":3.75,"c":3.78,"v":432400},{"d":"1984-12-26","o":3.81,"h":3.81,"l":3.75,"c":3.78,"v":29200},{"d":"1984-12-27","o":3.75,"h":3.75,"l":3.72,"c":3.72,"v":176400},{"d":"1984-12-28","o":3.72,"h":3.84,"l":3.69,"c":3.84,"v":252000},{"d":"1984-12-31","o":3.81,"h":3.84,"l":3.78,"c":3.78,"v":89600},{"d":"1985-01-02","o":3.78,"h":3.78,"l":3.69,"c":3.72,"v":236400},{"d":"1985-01-03","o":3.69,"h":3.69,"l":3.59,"c":3.66,"v":233200},{"d":"1985-01-04","o":3.66,"h":3.69,"l":3.66,"c":3.66,"v":107600},{"d":"1985-01-07","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":140400},{"d":"1985-01-08","o":3.75,"h":3.84,"l":3.75,"c":3.84,"v":177200},{"d":"1985-01-09","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":98000},{"d":"1985-01-10","o":3.84,"h":3.84,"l":3.59,"c":3.75,"v":274400},{"d":"1985-01-11","o":3.75,"h":3.78,"l":3.69,"c":3.69,"v":96400},{"d":"1985-01-14","o":3.72,"h":3.72,"l":3.69,"c":3.72,"v":91200},{"d":"1985-01-15","o":3.72,"h":3.88,"l":3.72,"c":3.78,"v":180400},{"d":"1985-01-16","o":3.75,"h":3.91,"l":3.75,"c":3.88,"v":148000},{"d":"1985-01-17","o":3.88,"h":3.91,"l":3.56,"c":3.75,"v":796800},{"d":"1985-01-18","o":3.78,"h":3.91,"l":3.78,"c":3.91,"v":257200},{"d":"1985-01-21","o":3.88,"h":3.94,"l":3.84,"c":3.88,"v":145600},{"d":"1985-01-22","o":3.94,"h":3.97,"l":3.84,"c":3.91,"v":268800},{"d":"1985-01-23","o":3.91,"h":4.06,"l":3.91,"c":4,"v":317200},{"d":"1985-01-24","o":4.06,"h":4.16,"l":4.06,"c":4.12,"v":284000},{"d":"1985-01-25","o":4.22,"h":4.22,"l":4.06,"c":4.09,"v":712000},{"d":"1985-01-28","o":4.09,"h":4.19,"l":4.09,"c":4.12,"v":199600},{"d":"1985-01-29","o":4.22,"h":4.41,"l":4.22,"c":4.38,"v":903200},{"d":"1985-01-30","o":4.56,"h":4.59,"l":4.5,"c":4.5,"v":1037600},{"d":"1985-01-31","o":4.5,"h":4.56,"l":4.5,"c":4.53,"v":387600},{"d":"1985-02-01","o":4.5,"h":4.5,"l":4.38,"c":4.47,"v":571600},{"d":"1985-02-04","o":4.47,"h":4.5,"l":4.44,"c":4.5,"v":207200},{"d":"1985-02-05","o":4.53,"h":4.66,"l":4.5,"c":4.62,"v":418000},{"d":"1985-02-06","o":4.56,"h":4.62,"l":4.53,"c":4.56,"v":204800},{"d":"1985-02-07","o":4.53,"h":4.69,"l":4.53,"c":4.66,"v":502400},{"d":"1985-02-08","o":4.78,"h":4.91,"l":4.53,"c":4.53,"v":933600},{"d":"1985-02-11","o":4.59,"h":4.72,"l":4.56,"c":4.72,"v":474800},{"d":"1985-02-12","o":4.69,"h":4.81,"l":4.69,"c":4.75,"v":334800},{"d":"1985-02-13","o":4.72,"h":4.75,"l":4.69,"c":4.75,"v":588800},{"d":"1985-02-14","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":443200},{"d":"1985-02-15","o":4.69,"h":4.72,"l":4.62,"c":4.69,"v":296800},{"d":"1985-02-19","o":4.69,"h":4.88,"l":4.69,"c":4.88,"v":1018400},{"d":"1985-02-20","o":4.88,"h":4.88,"l":4.62,"c":4.78,"v":1711200},{"d":"1985-02-21","o":4.78,"h":4.78,"l":4.66,"c":4.66,"v":880800},{"d":"1985-02-22","o":4.62,"h":4.66,"l":4.62,"c":4.62,"v":181600},{"d":"1985-02-25","o":4.59,"h":4.59,"l":4.44,"c":4.5,"v":190400},{"d":"1985-02-26","o":4.44,"h":4.72,"l":4.28,"c":4.66,"v":696800},{"d":"1985-02-27","o":4.72,"h":4.72,"l":4.59,"c":4.62,"v":175200},{"d":"1985-02-28","o":4.62,"h":4.81,"l":4.62,"c":4.78,"v":338800},{"d":"1985-03-01","o":4.75,"h":4.91,"l":4.75,"c":4.88,"v":359600},{"d":"1985-03-04","o":4.88,"h":4.94,"l":4.75,"c":4.78,"v":1130800},{"d":"1985-03-05","o":4.78,"h":4.81,"l":4.72,"c":4.72,"v":346800},{"d":"1985-03-06","o":4.72,"h":4.78,"l":4.69,"c":4.72,"v":180800},{"d":"1985-03-07","o":4.72,"h":4.75,"l":4.72,"c":4.72,"v":81200},{"d":"1985-03-08","o":4.69,"h":4.75,"l":4.69,"c":4.69,"v":126400},{"d":"1985-03-11","o":4.69,"h":4.72,"l":4.62,"c":4.66,"v":378800},{"d":"1985-03-12","o":4.62,"h":4.62,"l":4.56,"c":4.62,"v":206400},{"d":"1985-03-13","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":57200},{"d":"1985-03-14","o":4.59,"h":4.69,"l":4.56,"c":4.66,"v":245600},{"d":"1985-03-15","o":4.62,"h":4.66,"l":4.62,"c":4.62,"v":87200},{"d":"1985-03-18","o":4.62,"h":4.69,"l":4.62,"c":4.66,"v":96000},{"d":"1985-03-19","o":4.69,"h":4.78,"l":4.66,"c":4.75,"v":156800},{"d":"1985-03-20","o":4.78,"h":4.81,"l":4.75,"c":4.78,"v":454000},{"d":"1985-03-21","o":4.84,"h":4.84,"l":4.78,"c":4.81,"v":118400},{"d":"1985-03-22","o":4.84,"h":4.84,"l":4.78,"c":4.81,"v":60000},{"d":"1985-03-25","o":4.78,"h":4.81,"l":4.75,"c":4.75,"v":49200},{"d":"1985-03-26","o":4.78,"h":4.78,"l":4.69,"c":4.72,"v":38400},{"d":"1985-03-27","o":4.72,"h":4.81,"l":4.72,"c":4.81,"v":94400},{"d":"1985-03-28","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":137200},{"d":"1985-03-29","o":4.88,"h":4.91,"l":4.88,"c":4.91,"v":182000},{"d":"1985-04-01","o":4.94,"h":5.03,"l":4.91,"c":5,"v":282000},{"d":"1985-04-02","o":5.06,"h":5.31,"l":4.94,"c":4.97,"v":739200},{"d":"1985-04-03","o":5,"h":5.03,"l":4.88,"c":4.91,"v":97200},{"d":"1985-04-04","o":4.94,"h":4.94,"l":4.81,"c":4.91,"v":76000},{"d":"1985-04-08","o":4.88,"h":4.91,"l":4.81,"c":4.88,"v":61200},{"d":"1985-04-09","o":4.81,"h":4.84,"l":4.75,"c":4.78,"v":55200},{"d":"1985-04-10","o":4.75,"h":4.81,"l":4.75,"c":4.78,"v":85600},{"d":"1985-04-11","o":4.81,"h":4.81,"l":4.78,"c":4.81,"v":30400},{"d":"1985-04-12","o":4.78,"h":4.81,"l":4.78,"c":4.78,"v":30000},{"d":"1985-04-15","o":4.78,"h":4.94,"l":4.78,"c":4.88,"v":141600},{"d":"1985-04-16","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":848800},{"d":"1985-04-17","o":5.06,"h":5.25,"l":5.06,"c":5.19,"v":340800},{"d":"1985-04-18","o":5.31,"h":5.38,"l":5.28,"c":5.28,"v":760000},{"d":"1985-04-19","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":1132400},{"d":"1985-04-22","o":5.44,"h":5.44,"l":5.31,"c":5.38,"v":350000},{"d":"1985-04-23","o":5.38,"h":5.56,"l":5.38,"c":5.53,"v":924800},{"d":"1985-04-24","o":5.56,"h":5.56,"l":5.38,"c":5.41,"v":471600},{"d":"1985-04-25","o":5.41,"h":5.44,"l":5.38,"c":5.44,"v":277200},{"d":"1985-04-26","o":5.5,"h":5.5,"l":5.34,"c":5.34,"v":338400},{"d":"1985-04-29","o":5.34,"h":5.34,"l":5.09,"c":5.19,"v":91200},{"d":"1985-04-30","o":5.16,"h":5.19,"l":5.06,"c":5.12,"v":238000},{"d":"1985-05-01","o":5.12,"h":5.19,"l":5.09,"c":5.09,"v":121600},{"d":"1985-05-02","o":5.12,"h":5.12,"l":5.06,"c":5.09,"v":908400},{"d":"1985-05-03","o":5.12,"h":5.28,"l":5.12,"c":5.25,"v":226800},{"d":"1985-05-06","o":5.31,"h":5.44,"l":5.25,"c":5.41,"v":111600},{"d":"1985-05-07","o":5.47,"h":5.56,"l":5.44,"c":5.53,"v":264400},{"d":"1985-05-08","o":5.47,"h":5.5,"l":5.44,"c":5.44,"v":210000},{"d":"1985-05-09","o":5.44,"h":5.47,"l":5.44,"c":5.47,"v":406800},{"d":"1985-05-10","o":5.47,"h":5.72,"l":5.47,"c":5.69,"v":366800},{"d":"1985-05-13","o":5.69,"h":5.72,"l":5.66,"c":5.66,"v":132400},{"d":"1985-05-14","o":5.62,"h":5.62,"l":5.44,"c":5.47,"v":252000},{"d":"1985-05-15","o":5.47,"h":5.53,"l":5.47,"c":5.5,"v":222000},{"d":"1985-05-16","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":328400},{"d":"1985-05-17","o":5.56,"h":5.59,"l":5.47,"c":5.53,"v":185600},{"d":"1985-05-20","o":5.59,"h":5.69,"l":5.59,"c":5.69,"v":261200},{"d":"1985-05-21","o":5.69,"h":5.69,"l":5.62,"c":5.66,"v":152000},{"d":"1985-05-22","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":396400},{"d":"1985-05-23","o":5.59,"h":5.59,"l":5.5,"c":5.53,"v":193600},{"d":"1985-05-24","o":5.5,"h":5.56,"l":5.47,"c":5.47,"v":598400},{"d":"1985-05-28","o":5.44,"h":5.44,"l":5.38,"c":5.41,"v":108400},{"d":"1985-05-29","o":5.38,"h":5.41,"l":5.38,"c":5.38,"v":85200},{"d":"1985-05-30","o":5.41,"h":5.41,"l":5.34,"c":5.38,"v":52800},{"d":"1985-05-31","o":5.38,"h":5.5,"l":5.38,"c":5.5,"v":218400},{"d":"1985-06-03","o":5.44,"h":5.53,"l":5.41,"c":5.5,"v":471200},{"d":"1985-06-04","o":5.53,"h":5.69,"l":5.47,"c":5.69,"v":245200},{"d":"1985-06-05","o":5.78,"h":5.91,"l":5.78,"c":5.88,"v":265200},{"d":"1985-06-06","o":5.94,"h":6.19,"l":5.94,"c":6.12,"v":284400},{"d":"1985-06-07","o":6.12,"h":6.19,"l":6.12,"c":6.12,"v":142800},{"d":"1985-06-10","o":6.12,"h":6.31,"l":6.12,"c":6.25,"v":285200},{"d":"1985-06-11","o":6.31,"h":6.31,"l":6,"c":6.06,"v":260000},{"d":"1985-06-12","o":6.09,"h":6.09,"l":6,"c":6.03,"v":75200},{"d":"1985-06-13","o":5.97,"h":6.06,"l":5.94,"c":6,"v":429200},{"d":"1985-06-14","o":6,"h":6.03,"l":5.97,"c":5.97,"v":70000},{"d":"1985-06-17","o":6,"h":6.03,"l":5.97,"c":5.97,"v":49600},{"d":"1985-06-18","o":6,"h":6.12,"l":5.97,"c":6.03,"v":135200},{"d":"1985-06-19","o":6.06,"h":6.06,"l":6,"c":6.03,"v":416000},{"d":"1985-06-20","o":6.06,"h":6.06,"l":5.88,"c":5.88,"v":66400},{"d":"1985-06-21","o":5.84,"h":5.88,"l":5.72,"c":5.88,"v":109200},{"d":"1985-06-24","o":5.81,"h":5.81,"l":5.72,"c":5.75,"v":240000},{"d":"1985-06-25","o":5.78,"h":5.81,"l":5.72,"c":5.75,"v":134400},{"d":"1985-06-26","o":5.75,"h":5.75,"l":5.69,"c":5.72,"v":98000},{"d":"1985-06-27","o":5.69,"h":5.91,"l":5.69,"c":5.84,"v":257600},{"d":"1985-06-28","o":5.88,"h":5.88,"l":5.81,"c":5.81,"v":99200},{"d":"1985-07-01","o":5.81,"h":5.84,"l":5.78,"c":5.84,"v":124400},{"d":"1985-07-02","o":5.88,"h":5.97,"l":5.88,"c":5.94,"v":204000},{"d":"1985-07-03","o":5.94,"h":5.94,"l":5.88,"c":5.94,"v":71600},{"d":"1985-07-05","o":5.88,"h":5.94,"l":5.88,"c":5.94,"v":75600},{"d":"1985-07-08","o":5.94,"h":5.97,"l":5.91,"c":5.97,"v":78000},{"d":"1985-07-09","o":5.91,"h":5.94,"l":5.91,"c":5.91,"v":90800},{"d":"1985-07-10","o":5.94,"h":6.16,"l":5.91,"c":6.16,"v":164800},{"d":"1985-07-11","o":6.25,"h":6.25,"l":6.12,"c":6.12,"v":746400},{"d":"1985-07-12","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":510000},{"d":"1985-07-15","o":6.25,"h":6.38,"l":6.22,"c":6.38,"v":201600},{"d":"1985-07-16","o":6.38,"h":6.47,"l":6.38,"c":6.47,"v":611600},{"d":"1985-07-17","o":6.5,"h":6.59,"l":6.5,"c":6.5,"v":376000},{"d":"1985-07-18","o":6.47,"h":6.53,"l":6.44,"c":6.5,"v":483200},{"d":"1985-07-19","o":6.5,"h":6.56,"l":6.44,"c":6.5,"v":202000},{"d":"1985-07-22","o":6.5,"h":6.5,"l":6.44,"c":6.47,"v":80000},{"d":"1985-07-23","o":6.47,"h":6.47,"l":6.41,"c":6.41,"v":354800},{"d":"1985-07-24","o":6.38,"h":6.38,"l":6.28,"c":6.34,"v":168400},{"d":"1985-07-25","o":6.34,"h":6.34,"l":6.16,"c":6.25,"v":435200},{"d":"1985-07-26","o":6.25,"h":6.28,"l":6.19,"c":6.28,"v":130000},{"d":"1985-07-29","o":6.28,"h":6.28,"l":6.22,"c":6.22,"v":52000},{"d":"1985-07-30","o":6.22,"h":6.28,"l":6.22,"c":6.22,"v":66000},{"d":"1985-07-31","o":6.25,"h":6.34,"l":6.22,"c":6.25,"v":241600},{"d":"1985-08-01","o":6.31,"h":6.41,"l":6.31,"c":6.34,"v":159600},{"d":"1985-08-02","o":6.38,"h":6.44,"l":6.31,"c":6.31,"v":119200},{"d":"1985-08-05","o":6.34,"h":6.38,"l":6.25,"c":6.25,"v":155200},{"d":"1985-08-06","o":6.25,"h":6.28,"l":6,"c":6.03,"v":280400},{"d":"1985-08-07","o":5.97,"h":6.06,"l":5.91,"c":6.06,"v":259600},{"d":"1985-08-08","o":6.03,"h":6.19,"l":6.03,"c":6.16,"v":234000},{"d":"1985-08-09","o":6.16,"h":6.28,"l":6.12,"c":6.28,"v":372400},{"d":"1985-08-12","o":6.25,"h":6.31,"l":6.22,"c":6.28,"v":93600},{"d":"1985-08-13","o":6.25,"h":6.25,"l":6.22,"c":6.22,"v":194800},{"d":"1985-08-14","o":6.22,"h":6.31,"l":6.22,"c":6.25,"v":342800},{"d":"1985-08-15","o":6.28,"h":6.28,"l":6.22,"c":6.25,"v":392400},{"d":"1985-08-16","o":6.19,"h":6.22,"l":6.19,"c":6.19,"v":29600},{"d":"1985-08-19","o":6.22,"h":6.34,"l":6.22,"c":6.31,"v":162000},{"d":"1985-08-20","o":6.38,"h":6.53,"l":6.34,"c":6.47,"v":400800},{"d":"1985-08-21","o":6.5,"h":6.5,"l":6.38,"c":6.38,"v":168800},{"d":"1985-08-22","o":6.34,"h":6.41,"l":6.28,"c":6.28,"v":555200},{"d":"1985-08-23","o":6.19,"h":6.22,"l":5.75,"c":5.84,"v":1390400},{"d":"1985-08-26","o":5.81,"h":5.81,"l":5.62,"c":5.75,"v":298000},{"d":"1985-08-27","o":5.75,"h":5.78,"l":5.53,"c":5.56,"v":437600},{"d":"1985-08-28","o":5.56,"h":5.56,"l":5.22,"c":5.34,"v":1820000},{"d":"1985-08-29","o":5.31,"h":5.38,"l":5.31,"c":5.34,"v":356000},{"d":"1985-08-30","o":5.34,"h":5.41,"l":5.31,"c":5.38,"v":568800},{"d":"1985-09-03","o":5.38,"h":5.38,"l":5.03,"c":5.25,"v":820400},{"d":"1985-09-04","o":5.22,"h":5.31,"l":5.09,"c":5.19,"v":404800},{"d":"1985-09-05","o":5.06,"h":5.28,"l":5.03,"c":5.25,"v":1319600},{"d":"1985-09-06","o":5.25,"h":5.31,"l":5.25,"c":5.31,"v":115600},{"d":"1985-09-09","o":5.25,"h":5.34,"l":5.25,"c":5.34,"v":682800},{"d":"1985-09-10","o":5.34,"h":5.47,"l":5.28,"c":5.44,"v":438400},{"d":"1985-09-11","o":5.44,"h":5.44,"l":5.34,"c":5.38,"v":159200},{"d":"1985-09-12","o":5.31,"h":5.34,"l":5.28,"c":5.34,"v":120400},{"d":"1985-09-13","o":5.28,"h":5.31,"l":5.09,"c":5.25,"v":644800},{"d":"1985-09-16","o":5.25,"h":5.31,"l":5.22,"c":5.25,"v":302800},{"d":"1985-09-17","o":5.22,"h":5.22,"l":4.94,"c":4.97,"v":987600},{"d":"1985-09-18","o":4.97,"h":4.97,"l":4.91,"c":4.91,"v":349600},{"d":"1985-09-19","o":4.91,"h":5,"l":4.84,"c":4.97,"v":345200},{"d":"1985-09-20","o":5,"h":5,"l":4.97,"c":4.97,"v":102000},{"d":"1985-09-23","o":5.03,"h":5.16,"l":5.03,"c":5.09,"v":345600},{"d":"1985-09-24","o":5.06,"h":5.09,"l":5,"c":5,"v":99600},{"d":"1985-09-25","o":5,"h":5.06,"l":4.94,"c":4.94,"v":389600},{"d":"1985-09-26","o":4.94,"h":4.97,"l":4.91,"c":4.94,"v":84800},{"d":"1985-09-30","o":4.94,"h":4.97,"l":4.88,"c":4.91,"v":228800},{"d":"1985-10-01","o":4.88,"h":4.97,"l":4.88,"c":4.94,"v":159600},{"d":"1985-10-02","o":5,"h":5.22,"l":4.97,"c":5.19,"v":447600},{"d":"1985-10-03","o":5.19,"h":5.41,"l":5.16,"c":5.41,"v":347600},{"d":"1985-10-04","o":5.44,"h":5.44,"l":5.25,"c":5.34,"v":219600},{"d":"1985-10-07","o":5.34,"h":5.44,"l":5.34,"c":5.38,"v":76800},{"d":"1985-10-08","o":5.31,"h":5.38,"l":5.28,"c":5.31,"v":55200},{"d":"1985-10-09","o":5.28,"h":5.28,"l":5.09,"c":5.09,"v":223600},{"d":"1985-10-10","o":5.12,"h":5.12,"l":5.09,"c":5.12,"v":24400},{"d":"1985-10-11","o":5.12,"h":5.16,"l":5.09,"c":5.16,"v":90800},{"d":"1985-10-14","o":5.12,"h":5.16,"l":5.12,"c":5.12,"v":189600},{"d":"1985-10-15","o":5.06,"h":5.06,"l":4.5,"c":4.59,"v":1324400},{"d":"1985-10-16","o":4.59,"h":4.66,"l":4.47,"c":4.66,"v":633600},{"d":"1985-10-17","o":4.66,"h":4.66,"l":4.5,"c":4.56,"v":769200},{"d":"1985-10-18","o":4.56,"h":4.56,"l":4.44,"c":4.5,"v":746000},{"d":"1985-10-21","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":190400},{"d":"1985-10-22","o":4.47,"h":4.47,"l":4.38,"c":4.44,"v":334400},{"d":"1985-10-23","o":4.44,"h":4.72,"l":4.41,"c":4.72,"v":867200},{"d":"1985-10-24","o":4.75,"h":5,"l":4.75,"c":4.91,"v":791600},{"d":"1985-10-25","o":4.88,"h":4.88,"l":4.62,"c":4.62,"v":715200},{"d":"1985-10-28","o":4.56,"h":4.56,"l":4.53,"c":4.56,"v":384800},{"d":"1985-10-29","o":4.53,"h":4.53,"l":4.44,"c":4.53,"v":379200},{"d":"1985-10-30","o":4.53,"h":4.62,"l":4.47,"c":4.62,"v":885600},{"d":"1985-10-31","o":4.62,"h":4.88,"l":4.56,"c":4.81,"v":2690400},{"d":"1985-11-01","o":4.91,"h":5.03,"l":4.88,"c":5.03,"v":1823600},{"d":"1985-11-04","o":5,"h":5.22,"l":5,"c":5.19,"v":776000},{"d":"1985-11-05","o":5.16,"h":5.19,"l":5.03,"c":5.09,"v":387600},{"d":"1985-11-06","o":5.09,"h":5.12,"l":5,"c":5.03,"v":580400},{"d":"1985-11-07","o":5.03,"h":5.12,"l":5,"c":5.06,"v":1062000},{"d":"1985-11-08","o":5.06,"h":5.06,"l":5.03,"c":5.06,"v":276400},{"d":"1985-11-11","o":5.06,"h":5.09,"l":5.03,"c":5.03,"v":202000},{"d":"1985-11-12","o":5,"h":5.03,"l":4.78,"c":4.88,"v":787200},{"d":"1985-11-13","o":4.91,"h":5,"l":4.88,"c":4.94,"v":466000},{"d":"1985-11-14","o":4.97,"h":5.03,"l":4.94,"c":5.03,"v":468800},{"d":"1985-11-15","o":5.03,"h":5.06,"l":5,"c":5.06,"v":242000},{"d":"1985-11-18","o":5.03,"h":5.06,"l":4.94,"c":5,"v":384000},{"d":"1985-11-19","o":5.06,"h":5.16,"l":5,"c":5.06,"v":472000},{"d":"1985-11-20","o":5.09,"h":5.09,"l":4.84,"c":4.88,"v":450000},{"d":"1985-11-21","o":4.84,"h":4.94,"l":4.59,"c":4.72,"v":782400},{"d":"1985-11-22","o":4.75,"h":4.94,"l":4.66,"c":4.94,"v":675600},{"d":"1985-11-25","o":4.97,"h":4.97,"l":4.81,"c":4.91,"v":210800},{"d":"1985-11-26","o":4.91,"h":4.94,"l":4.84,"c":4.88,"v":176800},{"d":"1985-11-27","o":4.91,"h":4.91,"l":4.81,"c":4.88,"v":439600},{"d":"1985-11-29","o":4.84,"h":4.84,"l":4.78,"c":4.81,"v":138400},{"d":"1985-12-02","o":4.81,"h":4.94,"l":4.78,"c":4.88,"v":637600},{"d":"1985-12-03","o":4.84,"h":4.97,"l":4.84,"c":4.94,"v":571200},{"d":"1985-12-04","o":4.94,"h":5.03,"l":4.91,"c":5,"v":392400},{"d":"1985-12-05","o":5.03,"h":5.12,"l":5,"c":5,"v":740800},{"d":"1985-12-06","o":4.97,"h":4.97,"l":4.88,"c":4.88,"v":142000},{"d":"1985-12-09","o":4.97,"h":5.12,"l":4.97,"c":5.06,"v":578400},{"d":"1985-12-10","o":5.06,"h":5.12,"l":4.94,"c":5,"v":390400},{"d":"1985-12-11","o":5.03,"h":5.03,"l":4.69,"c":4.75,"v":1145200},{"d":"1985-12-12","o":4.75,"h":4.78,"l":4.5,"c":4.62,"v":1072800},{"d":"1985-12-13","o":4.62,"h":4.62,"l":4.25,"c":4.28,"v":1161600},{"d":"1985-12-16","o":4.28,"h":4.47,"l":4.25,"c":4.41,"v":644400},{"d":"1985-12-17","o":4.44,"h":4.47,"l":4.34,"c":4.38,"v":283600},{"d":"1985-12-18","o":4.31,"h":4.41,"l":4.28,"c":4.38,"v":562000},{"d":"1985-12-19","o":4.34,"h":4.41,"l":4.31,"c":4.31,"v":326400},{"d":"1985-12-20","o":4.34,"h":4.38,"l":4.31,"c":4.34,"v":240000},{"d":"1985-12-23","o":4.41,"h":4.41,"l":4.19,"c":4.19,"v":376800},{"d":"1985-12-24","o":4.16,"h":4.22,"l":4.12,"c":4.16,"v":455200},{"d":"1985-12-26","o":4.12,"h":4.16,"l":4.03,"c":4.06,"v":331200},{"d":"1985-12-27","o":4.06,"h":4.22,"l":4.06,"c":4.19,"v":516400},{"d":"1985-12-30","o":4.16,"h":4.19,"l":4,"c":4.06,"v":734000},{"d":"1985-12-31","o":4,"h":4.06,"l":3.94,"c":4.03,"v":1074800},{"d":"1986-01-02","o":4.03,"h":4.03,"l":3.97,"c":4.03,"v":415600},{"d":"1986-01-03","o":4.03,"h":4.06,"l":4.03,"c":4.03,"v":506400},{"d":"1986-01-06","o":4.06,"h":4.09,"l":3.94,"c":3.94,"v":555200},{"d":"1986-01-07","o":3.97,"h":4.03,"l":3.88,"c":4.03,"v":1501200},{"d":"1986-01-08","o":4.03,"h":4.03,"l":3.94,"c":3.94,"v":701200},{"d":"1986-01-09","o":3.88,"h":3.91,"l":3.81,"c":3.88,"v":1208400},{"d":"1986-01-10","o":3.91,"h":4,"l":3.91,"c":3.94,"v":387200},{"d":"1986-01-13","o":3.97,"h":3.97,"l":3.91,"c":3.97,"v":285200},{"d":"1986-01-14","o":3.97,"h":4.12,"l":3.97,"c":4.12,"v":591200},{"d":"1986-01-15","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":984400},{"d":"1986-01-16","o":4.34,"h":4.44,"l":4.19,"c":4.44,"v":1280800},{"d":"1986-01-17","o":4.44,"h":4.47,"l":4.34,"c":4.38,"v":1152800},{"d":"1986-01-20","o":4.38,"h":4.41,"l":4.28,"c":4.41,"v":622800},{"d":"1986-01-21","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":624400},{"d":"1986-01-22","o":4.38,"h":4.41,"l":4.25,"c":4.25,"v":294400},{"d":"1986-01-23","o":4.25,"h":4.28,"l":4.12,"c":4.25,"v":205200},{"d":"1986-01-24","o":4.25,"h":4.56,"l":4.25,"c":4.47,"v":1225200},{"d":"1986-01-27","o":4.5,"h":4.62,"l":4.5,"c":4.5,"v":754800},{"d":"1986-01-28","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":239200},{"d":"1986-01-29","o":4.47,"h":4.53,"l":4.28,"c":4.28,"v":480400},{"d":"1986-01-30","o":4.31,"h":4.38,"l":4.25,"c":4.34,"v":174800},{"d":"1986-01-31","o":4.31,"h":4.34,"l":4.25,"c":4.34,"v":136000},{"d":"1986-02-03","o":4.34,"h":4.34,"l":4.28,"c":4.34,"v":172400},{"d":"1986-02-04","o":4.34,"h":4.53,"l":4.34,"c":4.41,"v":710400},{"d":"1986-02-05","o":4.44,"h":4.44,"l":4.38,"c":4.41,"v":287600},{"d":"1986-02-06","o":4.41,"h":4.53,"l":4.41,"c":4.5,"v":823200},{"d":"1986-02-07","o":4.5,"h":4.66,"l":4.5,"c":4.62,"v":668400},{"d":"1986-02-10","o":4.59,"h":4.69,"l":4.59,"c":4.69,"v":230400},{"d":"1986-02-11","o":4.69,"h":4.69,"l":4.62,"c":4.66,"v":453600},{"d":"1986-02-12","o":4.66,"h":4.69,"l":4.59,"c":4.66,"v":704000},{"d":"1986-02-13","o":4.62,"h":4.66,"l":4.59,"c":4.62,"v":354400},{"d":"1986-02-14","o":4.66,"h":4.66,"l":4.62,"c":4.66,"v":245200},{"d":"1986-02-18","o":4.66,"h":4.66,"l":4.59,"c":4.62,"v":318800},{"d":"1986-02-19","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":642000},{"d":"1986-02-20","o":4.47,"h":4.56,"l":4.47,"c":4.53,"v":146000},{"d":"1986-02-21","o":4.53,"h":4.66,"l":4.53,"c":4.59,"v":212400},{"d":"1986-02-24","o":4.62,"h":4.72,"l":4.56,"c":4.62,"v":514800},{"d":"1986-02-25","o":4.59,"h":4.62,"l":4.53,"c":4.56,"v":199600},{"d":"1986-02-26","o":4.56,"h":4.56,"l":4.5,"c":4.53,"v":768400},{"d":"1986-02-27","o":4.56,"h":4.62,"l":4.47,"c":4.53,"v":495200},{"d":"1986-02-28","o":4.56,"h":4.97,"l":4.56,"c":4.97,"v":1167200},{"d":"1986-03-03","o":4.97,"h":5.25,"l":4.97,"c":5.16,"v":802000},{"d":"1986-03-04","o":5.19,"h":5.38,"l":5.19,"c":5.28,"v":814800},{"d":"1986-03-05","o":5.25,"h":5.28,"l":5.12,"c":5.16,"v":270800},{"d":"1986-03-06","o":5.09,"h":5.31,"l":5.09,"c":5.28,"v":461200},{"d":"1986-03-07","o":5.28,"h":5.28,"l":5.16,"c":5.22,"v":227600},{"d":"1986-03-10","o":5.34,"h":5.38,"l":5.25,"c":5.25,"v":316000},{"d":"1986-03-11","o":5.25,"h":5.31,"l":5.12,"c":5.12,"v":346800},{"d":"1986-03-12","o":5.16,"h":5.22,"l":5.16,"c":5.22,"v":325200},{"d":"1986-03-13","o":5.44,"h":5.69,"l":5.44,"c":5.66,"v":1146800},{"d":"1986-03-14","o":5.66,"h":5.69,"l":5.44,"c":5.44,"v":438000},{"d":"1986-03-17","o":5.25,"h":5.38,"l":5.19,"c":5.31,"v":456800},{"d":"1986-03-18","o":5.34,"h":5.34,"l":5.25,"c":5.31,"v":384000},{"d":"1986-03-19","o":5.31,"h":5.31,"l":5.22,"c":5.25,"v":233200},{"d":"1986-03-20","o":5.19,"h":5.5,"l":5.19,"c":5.44,"v":546400},{"d":"1986-03-21","o":5.41,"h":5.56,"l":5.41,"c":5.47,"v":790000},{"d":"1986-03-24","o":5.44,"h":5.5,"l":5.41,"c":5.41,"v":158400},{"d":"1986-03-25","o":5.38,"h":5.38,"l":5.31,"c":5.34,"v":188800},{"d":"1986-03-26","o":5.28,"h":5.31,"l":5.22,"c":5.31,"v":251600},{"d":"1986-03-27","o":5.31,"h":5.31,"l":5.22,"c":5.28,"v":454800},{"d":"1986-03-31","o":5.28,"h":5.31,"l":5.12,"c":5.19,"v":189200},{"d":"1986-04-01","o":5.25,"h":5.28,"l":5.12,"c":5.16,"v":280400},{"d":"1986-04-02","o":5.12,"h":5.12,"l":4.91,"c":5.03,"v":611200},{"d":"1986-04-03","o":5.06,"h":5.09,"l":5.03,"c":5.06,"v":364800},{"d":"1986-04-04","o":5.06,"h":5.12,"l":5,"c":5,"v":280800},{"d":"1986-04-07","o":5,"h":5,"l":4.81,"c":4.81,"v":354800},{"d":"1986-04-08","o":4.84,"h":4.97,"l":4.84,"c":4.94,"v":346800},{"d":"1986-04-09","o":5,"h":5.06,"l":4.94,"c":5,"v":284800},{"d":"1986-04-10","o":5,"h":5.03,"l":4.94,"c":5.03,"v":169600},{"d":"1986-04-11","o":5.06,"h":5.09,"l":5,"c":5,"v":87200},{"d":"1986-04-14","o":5,"h":5.09,"l":4.97,"c":5.03,"v":288400},{"d":"1986-04-15","o":5,"h":5,"l":4.91,"c":4.97,"v":363600},{"d":"1986-04-16","o":5,"h":5.19,"l":5,"c":5.16,"v":701200},{"d":"1986-04-17","o":5.19,"h":5.19,"l":5.12,"c":5.12,"v":688800},{"d":"1986-04-18","o":5.12,"h":5.16,"l":5,"c":5.03,"v":279600},{"d":"1986-04-21","o":5,"h":5,"l":4.91,"c":5,"v":632000},{"d":"1986-04-22","o":5.03,"h":5.12,"l":5,"c":5.03,"v":714000},{"d":"1986-04-23","o":5.06,"h":5.09,"l":5,"c":5.03,"v":245600},{"d":"1986-04-24","o":5.06,"h":5.06,"l":5,"c":5,"v":79600},{"d":"1986-04-25","o":5.06,"h":5.09,"l":4.97,"c":4.97,"v":197200},{"d":"1986-04-28","o":5,"h":5.03,"l":4.94,"c":4.97,"v":182800},{"d":"1986-04-29","o":4.97,"h":5,"l":4.84,"c":4.88,"v":634800},{"d":"1986-04-30","o":4.84,"h":4.88,"l":4.59,"c":4.69,"v":354800},{"d":"1986-05-01","o":4.72,"h":4.72,"l":4.56,"c":4.62,"v":281200},{"d":"1986-05-02","o":4.66,"h":4.66,"l":4.62,"c":4.66,"v":142000},{"d":"1986-05-05","o":4.66,"h":4.88,"l":4.62,"c":4.88,"v":252800},{"d":"1986-05-06","o":4.88,"h":5,"l":4.88,"c":4.91,"v":263600},{"d":"1986-05-07","o":4.91,"h":4.97,"l":4.88,"c":4.97,"v":379200},{"d":"1986-05-08","o":5,"h":5.06,"l":5,"c":5,"v":250000},{"d":"1986-05-09","o":5,"h":5.06,"l":5,"c":5.03,"v":190400},{"d":"1986-05-12","o":5,"h":5.06,"l":4.97,"c":5,"v":163600},{"d":"1986-05-13","o":4.97,"h":5.03,"l":4.97,"c":5.03,"v":246400},{"d":"1986-05-14","o":5.06,"h":5.06,"l":5,"c":5,"v":163600},{"d":"1986-05-15","o":5,"h":5.06,"l":4.91,"c":4.94,"v":124000},{"d":"1986-05-16","o":4.94,"h":4.94,"l":4.78,"c":4.81,"v":299600},{"d":"1986-05-19","o":4.84,"h":4.88,"l":4.78,"c":4.84,"v":159600},{"d":"1986-05-20","o":4.84,"h":4.84,"l":4.72,"c":4.78,"v":135600},{"d":"1986-05-21","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":134800},{"d":"1986-05-22","o":4.66,"h":4.78,"l":4.66,"c":4.72,"v":265600},{"d":"1986-05-23","o":4.75,"h":4.88,"l":4.72,"c":4.81,"v":396000},{"d":"1986-05-27","o":4.81,"h":4.88,"l":4.78,"c":4.84,"v":254400},{"d":"1986-05-28","o":4.88,"h":4.91,"l":4.84,"c":4.84,"v":161200},{"d":"1986-05-29","o":4.84,"h":4.88,"l":4.81,"c":4.84,"v":104800},{"d":"1986-05-30","o":4.84,"h":4.91,"l":4.81,"c":4.81,"v":141600},{"d":"1986-06-02","o":4.81,"h":4.84,"l":4.81,"c":4.84,"v":118000},{"d":"1986-06-03","o":4.81,"h":4.91,"l":4.81,"c":4.84,"v":123200},{"d":"1986-06-04","o":4.84,"h":4.88,"l":4.78,"c":4.81,"v":246000},{"d":"1986-06-05","o":4.81,"h":4.81,"l":4.5,"c":4.5,"v":388800},{"d":"1986-06-06","o":4.59,"h":4.62,"l":4.5,"c":4.5,"v":304000},{"d":"1986-06-09","o":4.53,"h":4.53,"l":4.34,"c":4.41,"v":267200},{"d":"1986-06-10","o":4.44,"h":4.44,"l":4.31,"c":4.41,"v":250000},{"d":"1986-06-11","o":4.44,"h":4.47,"l":4.31,"c":4.31,"v":95600},{"d":"1986-06-12","o":4.34,"h":4.34,"l":4.12,"c":4.31,"v":622400},{"d":"1986-06-13","o":4.25,"h":4.31,"l":4.25,"c":4.31,"v":632400},{"d":"1986-06-16","o":4.34,"h":4.34,"l":4.16,"c":4.19,"v":887600},{"d":"1986-06-17","o":4.12,"h":4.22,"l":4,"c":4.22,"v":488000},{"d":"1986-06-18","o":4.16,"h":4.16,"l":4.03,"c":4.06,"v":696800},{"d":"1986-06-19","o":4.06,"h":4.12,"l":4.03,"c":4.09,"v":337200},{"d":"1986-06-20","o":4.12,"h":4.16,"l":4,"c":4,"v":474000},{"d":"1986-06-23","o":4,"h":4.19,"l":4,"c":4.19,"v":354400},{"d":"1986-06-24","o":4.16,"h":4.25,"l":4.09,"c":4.12,"v":524400},{"d":"1986-06-25","o":4.12,"h":4.16,"l":4.06,"c":4.09,"v":143200},{"d":"1986-06-26","o":4.06,"h":4.09,"l":4,"c":4,"v":266800},{"d":"1986-06-27","o":4,"h":4.09,"l":3.97,"c":4.09,"v":138800},{"d":"1986-06-30","o":4.06,"h":4.12,"l":4.03,"c":4.09,"v":136800},{"d":"1986-07-01","o":4.09,"h":4.16,"l":4.06,"c":4.12,"v":206000},{"d":"1986-07-02","o":4.16,"h":4.19,"l":4.09,"c":4.09,"v":151600},{"d":"1986-07-03","o":4.09,"h":4.09,"l":3.97,"c":4,"v":546000},{"d":"1986-07-07","o":4,"h":4,"l":3.91,"c":3.94,"v":280000},{"d":"1986-07-08","o":3.97,"h":3.97,"l":3.88,"c":3.94,"v":410000},{"d":"1986-07-09","o":3.94,"h":4,"l":3.94,"c":3.94,"v":180400},{"d":"1986-07-10","o":3.94,"h":4,"l":3.91,"c":3.97,"v":220000},{"d":"1986-07-11","o":3.94,"h":3.97,"l":3.91,"c":3.97,"v":123200},{"d":"1986-07-14","o":3.94,"h":3.94,"l":3.62,"c":3.62,"v":717200},{"d":"1986-07-15","o":3.59,"h":3.69,"l":3.56,"c":3.66,"v":506000},{"d":"1986-07-16","o":3.72,"h":3.75,"l":3.69,"c":3.72,"v":720800},{"d":"1986-07-17","o":3.72,"h":3.75,"l":3.69,"c":3.72,"v":216000},{"d":"1986-07-18","o":3.72,"h":3.78,"l":3.69,"c":3.75,"v":418000},{"d":"1986-07-21","o":3.78,"h":3.78,"l":3.62,"c":3.66,"v":511600},{"d":"1986-07-22","o":3.66,"h":3.75,"l":3.66,"c":3.75,"v":837200},{"d":"1986-07-23","o":3.75,"h":3.81,"l":3.72,"c":3.75,"v":344400},{"d":"1986-07-24","o":3.75,"h":4,"l":3.75,"c":3.97,"v":588800},{"d":"1986-07-25","o":4,"h":4,"l":3.84,"c":3.88,"v":163200},{"d":"1986-07-28","o":3.91,"h":3.94,"l":3.88,"c":3.88,"v":94000},{"d":"1986-07-29","o":3.88,"h":3.97,"l":3.84,"c":3.88,"v":190800},{"d":"1986-07-30","o":3.91,"h":3.91,"l":3.88,"c":3.91,"v":63600},{"d":"1986-07-31","o":3.94,"h":3.94,"l":3.88,"c":3.91,"v":138400},{"d":"1986-08-01","o":3.91,"h":3.91,"l":3.75,"c":3.75,"v":241200},{"d":"1986-08-04","o":3.75,"h":3.84,"l":3.72,"c":3.81,"v":125200},{"d":"1986-08-05","o":3.88,"h":3.88,"l":3.75,"c":3.75,"v":164800},{"d":"1986-08-06","o":3.78,"h":3.78,"l":3.62,"c":3.66,"v":300800},{"d":"1986-08-07","o":3.69,"h":3.72,"l":3.62,"c":3.72,"v":355200},{"d":"1986-08-08","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":63600},{"d":"1986-08-11","o":3.69,"h":3.75,"l":3.69,"c":3.75,"v":69600},{"d":"1986-08-12","o":3.75,"h":3.78,"l":3.72,"c":3.72,"v":174000},{"d":"1986-08-13","o":3.75,"h":3.94,"l":3.69,"c":3.91,"v":390000},{"d":"1986-08-14","o":3.91,"h":4.19,"l":3.91,"c":4.19,"v":696800},{"d":"1986-08-15","o":4.19,"h":4.53,"l":4.12,"c":4.5,"v":1156400},{"d":"1986-08-18","o":4.5,"h":4.5,"l":4.44,"c":4.5,"v":485200},{"d":"1986-08-19","o":4.47,"h":4.5,"l":4.41,"c":4.44,"v":465200},{"d":"1986-08-20","o":4.44,"h":4.47,"l":4.34,"c":4.47,"v":402800},{"d":"1986-08-21","o":4.47,"h":4.66,"l":4.47,"c":4.59,"v":737200},{"d":"1986-08-22","o":4.59,"h":4.59,"l":4.38,"c":4.44,"v":128800},{"d":"1986-08-25","o":4.38,"h":4.53,"l":4.34,"c":4.47,"v":279600},{"d":"1986-08-26","o":4.5,"h":4.5,"l":4.41,"c":4.5,"v":219200},{"d":"1986-08-27","o":4.47,"h":4.5,"l":4.38,"c":4.38,"v":128400},{"d":"1986-08-28","o":4.38,"h":4.38,"l":4.22,"c":4.25,"v":128800},{"d":"1986-08-29","o":4.25,"h":4.34,"l":4.16,"c":4.31,"v":177600},{"d":"1986-09-02","o":4.34,"h":4.38,"l":4.31,"c":4.38,"v":136400},{"d":"1986-09-03","o":4.34,"h":4.38,"l":4.25,"c":4.25,"v":202000},{"d":"1986-09-04","o":4.25,"h":4.38,"l":4.22,"c":4.34,"v":134000},{"d":"1986-09-05","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":153200},{"d":"1986-09-08","o":4.31,"h":4.38,"l":4.28,"c":4.34,"v":103600},{"d":"1986-09-09","o":4.34,"h":4.47,"l":4.31,"c":4.47,"v":324400},{"d":"1986-09-10","o":4.5,"h":4.66,"l":4.5,"c":4.66,"v":918800},{"d":"1986-09-11","o":4.72,"h":4.84,"l":4.5,"c":4.72,"v":1066800},{"d":"1986-09-12","o":4.66,"h":4.72,"l":4.44,"c":4.72,"v":602800},{"d":"1986-09-15","o":4.72,"h":4.78,"l":4.62,"c":4.78,"v":959600},{"d":"1986-09-16","o":4.75,"h":4.81,"l":4.69,"c":4.78,"v":844800},{"d":"1986-09-17","o":4.84,"h":5.09,"l":4.84,"c":4.97,"v":1153200},{"d":"1986-09-18","o":4.97,"h":5,"l":4.91,"c":4.94,"v":416800},{"d":"1986-09-19","o":4.94,"h":4.94,"l":4.78,"c":4.78,"v":191600},{"d":"1986-09-22","o":4.78,"h":4.88,"l":4.72,"c":4.88,"v":724000},{"d":"1986-09-23","o":4.94,"h":4.94,"l":4.84,"c":4.88,"v":277200},{"d":"1986-09-24","o":4.88,"h":4.88,"l":4.78,"c":4.78,"v":573600},{"d":"1986-09-25","o":4.78,"h":4.81,"l":4.66,"c":4.75,"v":447600},{"d":"1986-09-26","o":4.66,"h":4.72,"l":4.62,"c":4.66,"v":215200},{"d":"1986-09-29","o":4.66,"h":4.66,"l":4.5,"c":4.56,"v":232800},{"d":"1986-09-30","o":4.5,"h":4.53,"l":4.47,"c":4.5,"v":241200},{"d":"1986-10-01","o":4.59,"h":4.72,"l":4.59,"c":4.69,"v":620400},{"d":"1986-10-02","o":4.72,"h":4.72,"l":4.69,"c":4.69,"v":222000},{"d":"1986-10-03","o":4.69,"h":4.72,"l":4.62,"c":4.66,"v":200000},{"d":"1986-10-06","o":4.59,"h":4.59,"l":4.53,"c":4.56,"v":95200},{"d":"1986-10-07","o":4.56,"h":4.62,"l":4.56,"c":4.59,"v":274800},{"d":"1986-10-08","o":4.94,"h":4.94,"l":4.56,"c":4.94,"v":1220000},{"d":"1986-10-09","o":4.91,"h":5,"l":4.84,"c":4.84,"v":606400},{"d":"1986-10-10","o":4.81,"h":4.88,"l":4.69,"c":4.75,"v":420800},{"d":"1986-10-13","o":4.75,"h":4.75,"l":4.69,"c":4.75,"v":238400},{"d":"1986-10-14","o":4.94,"h":4.94,"l":4.75,"c":4.81,"v":600400},{"d":"1986-10-15","o":4.84,"h":5,"l":4.78,"c":4.91,"v":606000},{"d":"1986-10-16","o":4.94,"h":4.97,"l":4.78,"c":4.81,"v":103200},{"d":"1986-10-17","o":4.75,"h":4.81,"l":4.75,"c":4.81,"v":133600},{"d":"1986-10-20","o":4.81,"h":4.81,"l":4.69,"c":4.75,"v":98000},{"d":"1986-10-21","o":4.75,"h":4.78,"l":4.66,"c":4.69,"v":174400},{"d":"1986-10-22","o":4.69,"h":4.84,"l":4.69,"c":4.81,"v":745600},{"d":"1986-10-23","o":4.78,"h":4.94,"l":4.78,"c":4.94,"v":561600},{"d":"1986-10-24","o":4.94,"h":5.06,"l":4.94,"c":5.06,"v":650800},{"d":"1986-10-27","o":5,"h":5.16,"l":5,"c":5.06,"v":401200},{"d":"1986-10-28","o":5.06,"h":5.09,"l":5,"c":5.06,"v":267200},{"d":"1986-10-29","o":5.06,"h":5.19,"l":5.03,"c":5.16,"v":898000},{"d":"1986-10-30","o":5.22,"h":5.25,"l":5.06,"c":5.09,"v":714400},{"d":"1986-10-31","o":5.06,"h":5.09,"l":4.97,"c":5.09,"v":505200},{"d":"1986-11-03","o":5.09,"h":5.09,"l":4.97,"c":5,"v":540800},{"d":"1986-11-04","o":5,"h":5.09,"l":5,"c":5.09,"v":343600},{"d":"1986-11-05","o":5.09,"h":5.12,"l":5,"c":5.06,"v":188400},{"d":"1986-11-06","o":5.03,"h":5.06,"l":4.94,"c":5.03,"v":262000},{"d":"1986-11-07","o":5,"h":5,"l":4.91,"c":4.91,"v":97200},{"d":"1986-11-10","o":4.88,"h":4.97,"l":4.88,"c":4.91,"v":74000},{"d":"1986-11-11","o":4.91,"h":4.91,"l":4.75,"c":4.78,"v":164000},{"d":"1986-11-12","o":4.75,"h":4.84,"l":4.75,"c":4.78,"v":146800},{"d":"1986-11-13","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":125600},{"d":"1986-11-14","o":4.69,"h":4.69,"l":4.59,"c":4.69,"v":71600},{"d":"1986-11-17","o":4.66,"h":4.75,"l":4.62,"c":4.75,"v":258800},{"d":"1986-11-18","o":4.81,"h":4.84,"l":4.66,"c":4.69,"v":171200},{"d":"1986-11-19","o":4.66,"h":4.66,"l":4.44,"c":4.5,"v":397600},{"d":"1986-11-20","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":321200},{"d":"1986-11-21","o":4.62,"h":4.62,"l":4.59,"c":4.62,"v":428400},{"d":"1986-11-24","o":4.62,"h":4.62,"l":4.56,"c":4.59,"v":252000},{"d":"1986-11-25","o":4.56,"h":4.66,"l":4.53,"c":4.66,"v":295600},{"d":"1986-11-26","o":4.62,"h":4.69,"l":4.62,"c":4.69,"v":35200},{"d":"1986-11-28","o":4.66,"h":4.66,"l":4.59,"c":4.66,"v":108000},{"d":"1986-12-01","o":4.62,"h":4.66,"l":4.62,"c":4.66,"v":72000},{"d":"1986-12-02","o":4.66,"h":4.75,"l":4.62,"c":4.66,"v":101600},{"d":"1986-12-03","o":4.75,"h":4.81,"l":4.72,"c":4.81,"v":141200},{"d":"1986-12-04","o":4.81,"h":4.84,"l":4.78,"c":4.81,"v":86400},{"d":"1986-12-05","o":4.81,"h":4.84,"l":4.78,"c":4.81,"v":125600},{"d":"1986-12-08","o":4.84,"h":5.19,"l":4.81,"c":5.16,"v":1040000},{"d":"1986-12-09","o":5.22,"h":5.22,"l":5.03,"c":5.09,"v":920800},{"d":"1986-12-10","o":5.09,"h":5.19,"l":5.03,"c":5.09,"v":754400},{"d":"1986-12-11","o":5.03,"h":5.12,"l":5.03,"c":5.06,"v":181200},{"d":"1986-12-12","o":5.06,"h":5.09,"l":4.94,"c":4.94,"v":262800},{"d":"1986-12-15","o":4.97,"h":5.03,"l":4.78,"c":4.91,"v":405200},{"d":"1986-12-16","o":4.94,"h":5,"l":4.88,"c":4.94,"v":492000},{"d":"1986-12-17","o":4.88,"h":4.91,"l":4.81,"c":4.91,"v":206000},{"d":"1986-12-18","o":4.94,"h":4.97,"l":4.88,"c":4.91,"v":166000},{"d":"1986-12-19","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":240000},{"d":"1986-12-22","o":4.84,"h":4.91,"l":4.84,"c":4.91,"v":187200},{"d":"1986-12-23","o":4.88,"h":5.16,"l":4.88,"c":5.12,"v":616800},{"d":"1986-12-24","o":5.16,"h":5.16,"l":5.09,"c":5.16,"v":151200},{"d":"1986-12-26","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":183200},{"d":"1986-12-29","o":5.16,"h":5.16,"l":5.09,"c":5.16,"v":363600},{"d":"1986-12-30","o":5.09,"h":5.09,"l":5,"c":5.06,"v":304400},{"d":"1986-12-31","o":5.03,"h":5.03,"l":4.94,"c":5,"v":262400},{"d":"1987-01-02","o":5.03,"h":5.06,"l":5,"c":5.06,"v":77200},{"d":"1987-01-05","o":5.09,"h":5.16,"l":5.03,"c":5.16,"v":572800},{"d":"1987-01-06","o":5.12,"h":5.19,"l":5.09,"c":5.12,"v":761200},{"d":"1987-01-07","o":5.09,"h":5.16,"l":5.06,"c":5.12,"v":292400},{"d":"1987-01-08","o":5.19,"h":5.5,"l":5.19,"c":5.5,"v":2190400},{"d":"1987-01-09","o":5.72,"h":5.75,"l":5.44,"c":5.72,"v":1070000},{"d":"1987-01-12","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":208400},{"d":"1987-01-13","o":5.62,"h":5.78,"l":5.62,"c":5.75,"v":710400},{"d":"1987-01-14","o":5.75,"h":5.94,"l":5.75,"c":5.88,"v":850000},{"d":"1987-01-15","o":5.84,"h":5.84,"l":5.69,"c":5.72,"v":642400},{"d":"1987-01-16","o":5.66,"h":5.75,"l":5.59,"c":5.75,"v":811200},{"d":"1987-01-19","o":5.72,"h":6,"l":5.69,"c":5.94,"v":687200},{"d":"1987-01-20","o":5.94,"h":5.97,"l":5.75,"c":5.75,"v":372800},{"d":"1987-01-21","o":5.62,"h":5.66,"l":5.38,"c":5.38,"v":911600},{"d":"1987-01-22","o":5.31,"h":5.78,"l":5.31,"c":5.69,"v":1161200},{"d":"1987-01-23","o":5.66,"h":5.75,"l":5.59,"c":5.72,"v":2270400},{"d":"1987-01-26","o":5.66,"h":5.72,"l":5.62,"c":5.66,"v":463200},{"d":"1987-01-27","o":5.66,"h":5.91,"l":5.59,"c":5.69,"v":1255200},{"d":"1987-01-28","o":5.75,"h":5.88,"l":5.69,"c":5.88,"v":497600},{"d":"1987-01-29","o":5.91,"h":5.97,"l":5.69,"c":5.97,"v":890000},{"d":"1987-01-30","o":5.94,"h":5.97,"l":5.81,"c":5.91,"v":418000},{"d":"1987-02-02","o":5.91,"h":5.94,"l":5.78,"c":5.78,"v":887600},{"d":"1987-02-03","o":5.78,"h":5.91,"l":5.78,"c":5.84,"v":635600},{"d":"1987-02-04","o":5.88,"h":5.91,"l":5.81,"c":5.84,"v":585200},{"d":"1987-02-05","o":5.84,"h":6.19,"l":5.81,"c":6.16,"v":1128800},{"d":"1987-02-06","o":6.19,"h":6.19,"l":5.91,"c":5.97,"v":470800},{"d":"1987-02-09","o":5.97,"h":6,"l":5.88,"c":5.94,"v":409200},{"d":"1987-02-10","o":5.94,"h":5.97,"l":5.81,"c":5.91,"v":638000},{"d":"1987-02-11","o":5.84,"h":5.91,"l":5.84,"c":5.88,"v":620000},{"d":"1987-02-12","o":5.91,"h":5.91,"l":5.75,"c":5.75,"v":234400},{"d":"1987-02-13","o":5.75,"h":5.97,"l":5.75,"c":5.91,"v":505200},{"d":"1987-02-17","o":5.91,"h":6.09,"l":5.91,"c":6.06,"v":569200},{"d":"1987-02-18","o":6.22,"h":6.28,"l":5.97,"c":6.22,"v":921200},{"d":"1987-02-19","o":6.25,"h":6.72,"l":6.25,"c":6.59,"v":1019600},{"d":"1987-02-20","o":6.72,"h":6.97,"l":6.69,"c":6.81,"v":1183600},{"d":"1987-02-23","o":6.81,"h":6.81,"l":6.5,"c":6.62,"v":783200},{"d":"1987-02-24","o":6.69,"h":6.69,"l":6.56,"c":6.56,"v":387600},{"d":"1987-02-25","o":6.56,"h":6.62,"l":6.56,"c":6.62,"v":854000},{"d":"1987-02-26","o":6.62,"h":6.88,"l":6.59,"c":6.72,"v":432400},{"d":"1987-02-27","o":6.69,"h":6.72,"l":6.47,"c":6.62,"v":309200},{"d":"1987-03-02","o":6.56,"h":6.59,"l":6.28,"c":6.34,"v":354800},{"d":"1987-03-03","o":6.34,"h":6.34,"l":6.12,"c":6.16,"v":540400},{"d":"1987-03-04","o":6.22,"h":6.84,"l":6.22,"c":6.66,"v":1308000},{"d":"1987-03-05","o":6.62,"h":6.62,"l":6.28,"c":6.44,"v":871600},{"d":"1987-03-06","o":6.41,"h":6.59,"l":6.41,"c":6.5,"v":594400},{"d":"1987-03-09","o":6.5,"h":6.53,"l":6.34,"c":6.34,"v":509200},{"d":"1987-03-10","o":6.41,"h":6.56,"l":6.38,"c":6.47,"v":525600},{"d":"1987-03-11","o":6.47,"h":6.5,"l":6.38,"c":6.44,"v":1396400},{"d":"1987-03-12","o":6.41,"h":6.44,"l":6.38,"c":6.41,"v":637200},{"d":"1987-03-13","o":6.38,"h":6.41,"l":6.22,"c":6.25,"v":625200},{"d":"1987-03-16","o":6.16,"h":6.19,"l":6.06,"c":6.09,"v":412400},{"d":"1987-03-17","o":6.09,"h":6.09,"l":6,"c":6,"v":489600},{"d":"1987-03-18","o":6,"h":6.38,"l":6,"c":6.19,"v":510400},{"d":"1987-03-19","o":6.25,"h":6.56,"l":6.25,"c":6.56,"v":851600},{"d":"1987-03-20","o":6.5,"h":6.53,"l":6.34,"c":6.47,"v":259200},{"d":"1987-03-23","o":6.38,"h":6.53,"l":6.38,"c":6.53,"v":251200},{"d":"1987-03-24","o":6.59,"h":6.66,"l":6.53,"c":6.56,"v":642000},{"d":"1987-03-25","o":6.56,"h":6.66,"l":6.41,"c":6.44,"v":987600},{"d":"1987-03-26","o":6.38,"h":6.5,"l":6.34,"c":6.41,"v":393600},{"d":"1987-03-27","o":6.34,"h":6.38,"l":6.31,"c":6.34,"v":84000},{"d":"1987-03-30","o":6.22,"h":6.28,"l":6.09,"c":6.19,"v":210000},{"d":"1987-03-31","o":6.25,"h":6.31,"l":6.06,"c":6.06,"v":333600},{"d":"1987-04-01","o":5.94,"h":6.06,"l":5.69,"c":6.06,"v":504000},{"d":"1987-04-02","o":6.09,"h":6.25,"l":6.09,"c":6.16,"v":294400},{"d":"1987-04-03","o":6.12,"h":6.19,"l":6.09,"c":6.19,"v":94000},{"d":"1987-04-06","o":6.25,"h":6.25,"l":5.88,"c":5.88,"v":632000},{"d":"1987-04-07","o":5.91,"h":5.94,"l":5.72,"c":5.72,"v":917600},{"d":"1987-04-08","o":5.75,"h":5.91,"l":5.69,"c":5.88,"v":762800},{"d":"1987-04-09","o":5.72,"h":6,"l":5.72,"c":5.72,"v":586800},{"d":"1987-04-10","o":5.66,"h":5.72,"l":5.59,"c":5.72,"v":306000},{"d":"1987-04-13","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":237600},{"d":"1987-04-14","o":5.56,"h":5.59,"l":5.19,"c":5.25,"v":571200},{"d":"1987-04-15","o":5.44,"h":5.5,"l":5.28,"c":5.31,"v":496000},{"d":"1987-04-16","o":5.38,"h":5.44,"l":5.19,"c":5.25,"v":629600},{"d":"1987-04-20","o":5.28,"h":5.41,"l":5.25,"c":5.25,"v":248400},{"d":"1987-04-21","o":5.12,"h":5.41,"l":5.12,"c":5.41,"v":563200},{"d":"1987-04-22","o":5.41,"h":5.41,"l":5.31,"c":5.34,"v":276000},{"d":"1987-04-23","o":5.31,"h":5.41,"l":5.25,"c":5.38,"v":209200},{"d":"1987-04-24","o":5.34,"h":5.34,"l":5.28,"c":5.34,"v":125600},{"d":"1987-04-27","o":5.28,"h":5.31,"l":5.22,"c":5.28,"v":216800},{"d":"1987-04-28","o":5.25,"h":5.34,"l":5.19,"c":5.22,"v":195600},{"d":"1987-04-29","o":5.19,"h":5.25,"l":4.94,"c":5.06,"v":401600},{"d":"1987-04-30","o":5.03,"h":5.06,"l":4.56,"c":5.06,"v":1050000},{"d":"1987-05-01","o":5.09,"h":5.12,"l":5.03,"c":5.03,"v":135600},{"d":"1987-05-04","o":5,"h":5.03,"l":4.94,"c":5,"v":487600},{"d":"1987-05-05","o":5.03,"h":5.09,"l":4.94,"c":5.06,"v":322800},{"d":"1987-05-06","o":5.09,"h":5.19,"l":5,"c":5.03,"v":408000},{"d":"1987-05-07","o":5.03,"h":5.09,"l":4.94,"c":4.97,"v":201600},{"d":"1987-05-08","o":5,"h":5.03,"l":4.91,"c":5,"v":95200},{"d":"1987-05-11","o":5,"h":5,"l":4.88,"c":4.91,"v":219200},{"d":"1987-05-12","o":4.94,"h":4.97,"l":4.88,"c":4.91,"v":748400},{"d":"1987-05-13","o":4.91,"h":4.94,"l":4.81,"c":4.88,"v":455200},{"d":"1987-05-14","o":4.91,"h":4.91,"l":4.69,"c":4.75,"v":1284000},{"d":"1987-05-15","o":4.75,"h":4.81,"l":4.69,"c":4.78,"v":374000},{"d":"1987-05-18","o":4.78,"h":4.78,"l":4.56,"c":4.72,"v":392000},{"d":"1987-05-19","o":4.66,"h":4.88,"l":4.66,"c":4.78,"v":489200},{"d":"1987-05-20","o":4.72,"h":4.84,"l":4.69,"c":4.81,"v":234800},{"d":"1987-05-21","o":4.84,"h":4.94,"l":4.81,"c":4.91,"v":651200},{"d":"1987-05-22","o":4.94,"h":4.94,"l":4.88,"c":4.91,"v":90000},{"d":"1987-05-26","o":4.91,"h":5.06,"l":4.91,"c":5.06,"v":355600},{"d":"1987-05-27","o":5.06,"h":5.09,"l":4.94,"c":5,"v":566000},{"d":"1987-05-28","o":5,"h":5,"l":4.91,"c":5,"v":456800},{"d":"1987-05-29","o":5.09,"h":5.09,"l":4.75,"c":4.94,"v":368400},{"d":"1987-06-01","o":4.94,"h":5,"l":4.91,"c":4.94,"v":359600},{"d":"1987-06-02","o":4.97,"h":4.97,"l":4.84,"c":4.84,"v":93600},{"d":"1987-06-03","o":4.91,"h":4.91,"l":4.84,"c":4.91,"v":143600},{"d":"1987-06-04","o":4.97,"h":4.97,"l":4.88,"c":4.97,"v":199600},{"d":"1987-06-05","o":5.03,"h":5.09,"l":5,"c":5.03,"v":414800},{"d":"1987-06-08","o":5,"h":5,"l":4.94,"c":5,"v":108000},{"d":"1987-06-09","o":5,"h":5.41,"l":5,"c":5.25,"v":722400},{"d":"1987-06-10","o":5.31,"h":5.5,"l":5.31,"c":5.47,"v":1799200},{"d":"1987-06-11","o":5.47,"h":5.66,"l":5.44,"c":5.56,"v":395600},{"d":"1987-06-12","o":5.62,"h":5.66,"l":5.5,"c":5.56,"v":467200},{"d":"1987-06-15","o":5.59,"h":5.66,"l":5.53,"c":5.62,"v":318000},{"d":"1987-06-16","o":5.66,"h":5.66,"l":5.41,"c":5.41,"v":236800},{"d":"1987-06-17","o":5.41,"h":5.53,"l":5.41,"c":5.53,"v":291600},{"d":"1987-06-18","o":5.5,"h":5.5,"l":5.44,"c":5.47,"v":188800},{"d":"1987-06-19","o":5.5,"h":5.56,"l":5.5,"c":5.5,"v":200400},{"d":"1987-06-22","o":5.53,"h":5.62,"l":5.5,"c":5.56,"v":286400},{"d":"1987-06-23","o":5.56,"h":5.62,"l":5.47,"c":5.53,"v":969200},{"d":"1987-06-24","o":5.5,"h":5.53,"l":5.41,"c":5.41,"v":46000},{"d":"1987-06-25","o":5.38,"h":5.38,"l":5.19,"c":5.25,"v":429600},{"d":"1987-06-26","o":5.25,"h":5.28,"l":5.22,"c":5.22,"v":142400},{"d":"1987-06-29","o":5.22,"h":5.25,"l":5.19,"c":5.22,"v":186400},{"d":"1987-06-30","o":5.19,"h":5.19,"l":5.03,"c":5.09,"v":279600},{"d":"1987-07-01","o":5.03,"h":5.16,"l":5,"c":5,"v":426800},{"d":"1987-07-02","o":5.06,"h":5.06,"l":4.91,"c":5,"v":223200},{"d":"1987-07-06","o":5.06,"h":5.06,"l":4.97,"c":5,"v":34000},{"d":"1987-07-07","o":5.03,"h":5.03,"l":4.91,"c":4.91,"v":316400},{"d":"1987-07-08","o":4.88,"h":5.19,"l":4.88,"c":5.06,"v":736000},{"d":"1987-07-09","o":5.25,"h":5.34,"l":5.09,"c":5.25,"v":454400},{"d":"1987-07-10","o":5.28,"h":5.5,"l":5.28,"c":5.5,"v":316000},{"d":"1987-07-13","o":5.44,"h":5.5,"l":5.38,"c":5.47,"v":286400},{"d":"1987-07-14","o":5.5,"h":5.59,"l":5.47,"c":5.59,"v":348800},{"d":"1987-07-15","o":5.81,"h":6,"l":5.75,"c":5.91,"v":1438800},{"d":"1987-07-16","o":5.91,"h":5.91,"l":5.69,"c":5.75,"v":331600},{"d":"1987-07-17","o":5.78,"h":5.78,"l":5.62,"c":5.75,"v":404800},{"d":"1987-07-20","o":5.69,"h":5.81,"l":5.69,"c":5.78,"v":442800},{"d":"1987-07-21","o":5.81,"h":5.81,"l":5.66,"c":5.69,"v":141200},{"d":"1987-07-22","o":5.66,"h":5.72,"l":5.66,"c":5.72,"v":140000},{"d":"1987-07-23","o":5.75,"h":5.78,"l":5.69,"c":5.75,"v":302400},{"d":"1987-07-24","o":5.81,"h":6,"l":5.81,"c":5.94,"v":433200},{"d":"1987-07-27","o":5.97,"h":5.97,"l":5.78,"c":5.81,"v":191200},{"d":"1987-07-28","o":5.78,"h":5.84,"l":5.69,"c":5.75,"v":372800},{"d":"1987-07-29","o":5.81,"h":5.94,"l":5.75,"c":5.91,"v":434000},{"d":"1987-07-30","o":5.97,"h":5.97,"l":5.88,"c":5.97,"v":189200},{"d":"1987-07-31","o":5.94,"h":5.97,"l":5.81,"c":5.88,"v":452800},{"d":"1987-08-03","o":5.88,"h":5.88,"l":5.69,"c":5.72,"v":108400},{"d":"1987-08-04","o":5.66,"h":5.66,"l":5.56,"c":5.62,"v":224000},{"d":"1987-08-05","o":5.56,"h":5.72,"l":5.56,"c":5.69,"v":300000},{"d":"1987-08-06","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":195200},{"d":"1987-08-07","o":5.72,"h":5.84,"l":5.72,"c":5.84,"v":295600},{"d":"1987-08-10","o":5.88,"h":5.88,"l":5.72,"c":5.75,"v":246400},{"d":"1987-08-11","o":5.78,"h":5.78,"l":5.66,"c":5.69,"v":311600},{"d":"1987-08-12","o":5.75,"h":5.75,"l":5.66,"c":5.69,"v":134400},{"d":"1987-08-13","o":5.62,"h":5.69,"l":5.59,"c":5.69,"v":226000},{"d":"1987-08-14","o":5.69,"h":5.69,"l":5.5,"c":5.53,"v":1178000},{"d":"1987-08-17","o":5.53,"h":5.62,"l":5.44,"c":5.44,"v":463600},{"d":"1987-08-18","o":5.41,"h":5.47,"l":5.34,"c":5.47,"v":120800},{"d":"1987-08-19","o":5.44,"h":5.47,"l":5.41,"c":5.47,"v":80800},{"d":"1987-08-20","o":5.47,"h":5.59,"l":5.44,"c":5.59,"v":381200},{"d":"1987-08-21","o":5.66,"h":5.69,"l":5.62,"c":5.69,"v":627200},{"d":"1987-08-24","o":5.62,"h":5.78,"l":5.62,"c":5.75,"v":535200},{"d":"1987-08-25","o":5.75,"h":5.84,"l":5.72,"c":5.78,"v":356800},{"d":"1987-08-26","o":5.78,"h":5.81,"l":5.75,"c":5.78,"v":148800},{"d":"1987-08-27","o":5.75,"h":5.78,"l":5.72,"c":5.72,"v":96000},{"d":"1987-08-28","o":5.72,"h":5.75,"l":5.56,"c":5.59,"v":174400},{"d":"1987-08-31","o":5.53,"h":5.66,"l":5.53,"c":5.59,"v":368800},{"d":"1987-09-01","o":5.62,"h":5.62,"l":5.59,"c":5.59,"v":231200},{"d":"1987-09-02","o":5.59,"h":5.59,"l":5.5,"c":5.5,"v":80400},{"d":"1987-09-03","o":5.5,"h":5.53,"l":5.44,"c":5.47,"v":104000},{"d":"1987-09-04","o":5.47,"h":5.47,"l":5.34,"c":5.34,"v":486800},{"d":"1987-09-08","o":5.31,"h":5.31,"l":5,"c":5.12,"v":383600},{"d":"1987-09-09","o":5.19,"h":5.38,"l":5.09,"c":5.38,"v":546800},{"d":"1987-09-10","o":5.38,"h":5.41,"l":5.31,"c":5.38,"v":651600},{"d":"1987-09-11","o":5.44,"h":5.47,"l":5.38,"c":5.44,"v":159600},{"d":"1987-09-14","o":5.5,"h":5.5,"l":5.38,"c":5.41,"v":385200},{"d":"1987-09-15","o":5.41,"h":5.41,"l":5.31,"c":5.34,"v":286400},{"d":"1987-09-16","o":5.34,"h":5.34,"l":5.25,"c":5.25,"v":134400},{"d":"1987-09-17","o":5.31,"h":5.31,"l":5.25,"c":5.28,"v":122000},{"d":"1987-09-18","o":5.31,"h":5.31,"l":5.16,"c":5.16,"v":146000},{"d":"1987-09-21","o":5.19,"h":5.19,"l":5,"c":5,"v":182800},{"d":"1987-09-22","o":4.97,"h":5.12,"l":4.97,"c":5.06,"v":812000},{"d":"1987-09-23","o":5.06,"h":5.09,"l":5,"c":5.03,"v":288800},{"d":"1987-09-24","o":5,"h":5.03,"l":4.88,"c":4.88,"v":323200},{"d":"1987-09-25","o":4.88,"h":5.06,"l":4.88,"c":5,"v":371600},{"d":"1987-09-28","o":5.06,"h":5.06,"l":5,"c":5,"v":38800},{"d":"1987-09-29","o":5,"h":5.03,"l":4.94,"c":4.94,"v":356000},{"d":"1987-09-30","o":4.94,"h":5,"l":4.88,"c":5,"v":580000},{"d":"1987-10-01","o":5.03,"h":5.09,"l":5,"c":5.06,"v":324000},{"d":"1987-10-02","o":5,"h":5.09,"l":4.94,"c":5.06,"v":230000},{"d":"1987-10-05","o":5.06,"h":5.09,"l":5,"c":5.03,"v":73200},{"d":"1987-10-06","o":5.03,"h":5.06,"l":4.94,"c":4.97,"v":286800},{"d":"1987-10-07","o":4.97,"h":5,"l":4.94,"c":5,"v":125600},{"d":"1987-10-08","o":4.97,"h":4.97,"l":4.88,"c":4.97,"v":842800},{"d":"1987-10-09","o":4.94,"h":4.97,"l":4.91,"c":4.94,"v":71200},{"d":"1987-10-12","o":4.94,"h":4.94,"l":4.88,"c":4.88,"v":114800},{"d":"1987-10-13","o":4.91,"h":4.91,"l":4.69,"c":4.72,"v":270800},{"d":"1987-10-14","o":4.75,"h":4.81,"l":4.59,"c":4.69,"v":416400},{"d":"1987-10-15","o":4.62,"h":4.81,"l":4.59,"c":4.78,"v":342000},{"d":"1987-10-16","o":4.72,"h":4.72,"l":4.53,"c":4.53,"v":327200},{"d":"1987-10-19","o":4.12,"h":4.72,"l":3.34,"c":3.38,"v":510400},{"d":"1987-10-20","o":3.25,"h":3.75,"l":3.25,"c":3.59,"v":760800},{"d":"1987-10-21","o":4,"h":4.19,"l":4,"c":4.09,"v":1378800},{"d":"1987-10-22","o":4.03,"h":4.09,"l":3.88,"c":4.09,"v":1401600},{"d":"1987-10-23","o":3.94,"h":4,"l":3.84,"c":3.91,"v":222400},{"d":"1987-10-26","o":3.91,"h":3.91,"l":3.47,"c":3.5,"v":619600},{"d":"1987-10-27","o":3.38,"h":3.47,"l":3.25,"c":3.38,"v":1191600},{"d":"1987-10-28","o":3.34,"h":3.34,"l":3.06,"c":3.25,"v":758400},{"d":"1987-10-29","o":3.25,"h":3.38,"l":3.19,"c":3.25,"v":454400},{"d":"1987-10-30","o":3.38,"h":3.44,"l":3.22,"c":3.38,"v":719600},{"d":"1987-11-02","o":3.44,"h":3.59,"l":3.38,"c":3.44,"v":292400},{"d":"1987-11-03","o":3.47,"h":3.47,"l":3.25,"c":3.28,"v":1485200},{"d":"1987-11-04","o":3.31,"h":3.44,"l":3.28,"c":3.44,"v":195600},{"d":"1987-11-05","o":3.34,"h":3.47,"l":3.31,"c":3.44,"v":205200},{"d":"1987-11-06","o":3.47,"h":3.62,"l":3.44,"c":3.5,"v":256800},{"d":"1987-11-09","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":391200},{"d":"1987-11-10","o":3.22,"h":3.25,"l":3.16,"c":3.25,"v":261600},{"d":"1987-11-11","o":3.19,"h":3.25,"l":3.16,"c":3.22,"v":131200},{"d":"1987-11-12","o":3.25,"h":3.38,"l":3.25,"c":3.34,"v":694800},{"d":"1987-11-13","o":3.41,"h":3.62,"l":3.38,"c":3.56,"v":233600},{"d":"1987-11-16","o":3.62,"h":3.62,"l":3.53,"c":3.56,"v":174000},{"d":"1987-11-17","o":3.62,"h":3.66,"l":3.41,"c":3.5,"v":335200},{"d":"1987-11-18","o":3.5,"h":3.5,"l":3.41,"c":3.5,"v":200400},{"d":"1987-11-19","o":3.44,"h":3.56,"l":3.38,"c":3.5,"v":116400},{"d":"1987-11-20","o":3.41,"h":3.44,"l":3.34,"c":3.44,"v":214400},{"d":"1987-11-23","o":3.5,"h":3.56,"l":3.47,"c":3.53,"v":66400},{"d":"1987-11-24","o":3.5,"h":3.72,"l":3.5,"c":3.62,"v":342000},{"d":"1987-11-25","o":3.69,"h":3.72,"l":3.59,"c":3.69,"v":192000},{"d":"1987-11-27","o":3.69,"h":3.78,"l":3.66,"c":3.72,"v":214800},{"d":"1987-11-30","o":3.69,"h":3.69,"l":3.53,"c":3.59,"v":279600},{"d":"1987-12-01","o":3.56,"h":3.62,"l":3.47,"c":3.47,"v":178400},{"d":"1987-12-02","o":3.47,"h":3.5,"l":3.34,"c":3.38,"v":322800},{"d":"1987-12-03","o":3.38,"h":3.38,"l":3.25,"c":3.31,"v":236800},{"d":"1987-12-04","o":3.31,"h":3.31,"l":3.19,"c":3.25,"v":246800},{"d":"1987-12-07","o":3.25,"h":3.38,"l":3.22,"c":3.38,"v":208400},{"d":"1987-12-08","o":3.41,"h":3.5,"l":3.28,"c":3.34,"v":247200},{"d":"1987-12-09","o":3.38,"h":3.38,"l":3.28,"c":3.28,"v":242800},{"d":"1987-12-10","o":3.31,"h":3.31,"l":3.19,"c":3.19,"v":192000},{"d":"1987-12-11","o":3.22,"h":3.31,"l":3.19,"c":3.22,"v":94800},{"d":"1987-12-14","o":3.25,"h":3.44,"l":3.22,"c":3.44,"v":356800},{"d":"1987-12-15","o":3.56,"h":3.62,"l":3.5,"c":3.53,"v":659200},{"d":"1987-12-16","o":3.53,"h":3.75,"l":3.5,"c":3.69,"v":1045600},{"d":"1987-12-17","o":3.69,"h":3.81,"l":3.69,"c":3.72,"v":819600},{"d":"1987-12-18","o":3.66,"h":3.69,"l":3.53,"c":3.69,"v":204800},{"d":"1987-12-21","o":3.62,"h":3.69,"l":3.56,"c":3.59,"v":156800},{"d":"1987-12-22","o":3.62,"h":3.66,"l":3.56,"c":3.59,"v":229600},{"d":"1987-12-23","o":3.62,"h":3.66,"l":3.38,"c":3.38,"v":278800},{"d":"1987-12-24","o":3.44,"h":3.47,"l":3.41,"c":3.47,"v":58800},{"d":"1987-12-28","o":3.44,"h":3.47,"l":3.38,"c":3.41,"v":373200},{"d":"1987-12-29","o":3.41,"h":3.44,"l":3.31,"c":3.38,"v":189200},{"d":"1987-12-30","o":3.41,"h":3.53,"l":3.38,"c":3.5,"v":218400},{"d":"1987-12-31","o":3.47,"h":3.5,"l":3.31,"c":3.38,"v":320000},{"d":"1988-01-04","o":3.38,"h":3.53,"l":3.38,"c":3.5,"v":236400},{"d":"1988-01-05","o":3.53,"h":3.75,"l":3.53,"c":3.62,"v":302400},{"d":"1988-01-06","o":3.69,"h":3.81,"l":3.62,"c":3.75,"v":518000},{"d":"1988-01-07","o":3.75,"h":3.81,"l":3.62,"c":3.81,"v":504800},{"d":"1988-01-08","o":3.81,"h":3.81,"l":3.5,"c":3.53,"v":384000},{"d":"1988-01-11","o":3.5,"h":3.66,"l":3.38,"c":3.66,"v":454800},{"d":"1988-01-12","o":3.66,"h":3.69,"l":3.53,"c":3.59,"v":332800},{"d":"1988-01-13","o":3.59,"h":3.59,"l":3.44,"c":3.5,"v":547200},{"d":"1988-01-14","o":3.53,"h":3.53,"l":3.44,"c":3.47,"v":209600},{"d":"1988-01-15","o":3.56,"h":3.59,"l":3.53,"c":3.59,"v":265200},{"d":"1988-01-18","o":3.59,"h":3.59,"l":3.5,"c":3.5,"v":190400},{"d":"1988-01-19","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":328000},{"d":"1988-01-20","o":3.69,"h":3.69,"l":3.5,"c":3.53,"v":358400},{"d":"1988-01-21","o":3.59,"h":3.62,"l":3.5,"c":3.62,"v":545200},{"d":"1988-01-22","o":3.62,"h":3.69,"l":3.59,"c":3.69,"v":281200},{"d":"1988-01-25","o":3.69,"h":3.91,"l":3.66,"c":3.91,"v":485600},{"d":"1988-01-26","o":3.88,"h":3.94,"l":3.84,"c":3.88,"v":339200},{"d":"1988-01-27","o":3.88,"h":3.88,"l":3.72,"c":3.72,"v":222800},{"d":"1988-01-28","o":3.75,"h":3.91,"l":3.72,"c":3.88,"v":714000},{"d":"1988-01-29","o":3.88,"h":3.88,"l":3.72,"c":3.81,"v":456000},{"d":"1988-02-01","o":3.84,"h":3.84,"l":3.72,"c":3.72,"v":392800},{"d":"1988-02-02","o":3.75,"h":3.75,"l":3.62,"c":3.72,"v":537200},{"d":"1988-02-03","o":3.75,"h":3.75,"l":3.66,"c":3.69,"v":235600},{"d":"1988-02-04","o":3.72,"h":3.72,"l":3.5,"c":3.56,"v":338000},{"d":"1988-02-05","o":3.59,"h":3.69,"l":3.59,"c":3.62,"v":253200},{"d":"1988-02-08","o":3.56,"h":3.56,"l":3.53,"c":3.56,"v":131200},{"d":"1988-02-09","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":48800},{"d":"1988-02-10","o":3.62,"h":3.66,"l":3.59,"c":3.66,"v":134800},{"d":"1988-02-11","o":3.66,"h":3.69,"l":3.59,"c":3.69,"v":147200},{"d":"1988-02-12","o":3.72,"h":3.84,"l":3.69,"c":3.75,"v":628000},{"d":"1988-02-16","o":3.75,"h":3.84,"l":3.75,"c":3.84,"v":411600},{"d":"1988-02-17","o":3.81,"h":3.81,"l":3.72,"c":3.75,"v":146000},{"d":"1988-02-18","o":3.75,"h":3.81,"l":3.66,"c":3.75,"v":945200},{"d":"1988-02-19","o":3.78,"h":4.09,"l":3.75,"c":4,"v":1246400},{"d":"1988-02-22","o":4.03,"h":4.09,"l":3.97,"c":4.09,"v":525600},{"d":"1988-02-23","o":4.09,"h":4.16,"l":4.03,"c":4.16,"v":605200},{"d":"1988-02-24","o":4.22,"h":4.22,"l":4.03,"c":4.06,"v":566000},{"d":"1988-02-25","o":4.09,"h":4.22,"l":4,"c":4.06,"v":530000},{"d":"1988-02-26","o":4.03,"h":4.22,"l":4.03,"c":4.22,"v":278000},{"d":"1988-02-29","o":4.19,"h":4.47,"l":4.16,"c":4.38,"v":800800},{"d":"1988-03-01","o":4.38,"h":4.41,"l":4.25,"c":4.31,"v":500000},{"d":"1988-03-02","o":4.25,"h":4.28,"l":4.16,"c":4.25,"v":518000},{"d":"1988-03-03","o":4.25,"h":4.38,"l":4.22,"c":4.25,"v":906000},{"d":"1988-03-04","o":4.25,"h":4.34,"l":4.16,"c":4.25,"v":1280400},{"d":"1988-03-07","o":4.28,"h":4.34,"l":4.25,"c":4.31,"v":470800},{"d":"1988-03-08","o":4.34,"h":4.34,"l":4.25,"c":4.28,"v":184800},{"d":"1988-03-09","o":4.22,"h":4.34,"l":4.19,"c":4.28,"v":280400},{"d":"1988-03-10","o":4.25,"h":4.34,"l":4.19,"c":4.19,"v":230800},{"d":"1988-03-11","o":4.12,"h":4.28,"l":4.09,"c":4.28,"v":808400},{"d":"1988-03-14","o":4.22,"h":4.28,"l":4.19,"c":4.25,"v":448800},{"d":"1988-03-15","o":4.25,"h":4.44,"l":4.25,"c":4.31,"v":742800},{"d":"1988-03-16","o":4.31,"h":4.38,"l":4.28,"c":4.34,"v":202800},{"d":"1988-03-17","o":4.38,"h":4.41,"l":4.25,"c":4.28,"v":605600},{"d":"1988-03-18","o":4.28,"h":4.28,"l":4.22,"c":4.22,"v":404000},{"d":"1988-03-21","o":4.25,"h":4.25,"l":4.16,"c":4.25,"v":130400},{"d":"1988-03-22","o":4.25,"h":4.38,"l":4.16,"c":4.38,"v":278000},{"d":"1988-03-23","o":4.38,"h":4.53,"l":4.38,"c":4.44,"v":458800},{"d":"1988-03-24","o":4.34,"h":4.41,"l":4.22,"c":4.41,"v":505200},{"d":"1988-03-25","o":4.38,"h":4.41,"l":4.28,"c":4.31,"v":217600},{"d":"1988-03-28","o":4.25,"h":4.28,"l":4.19,"c":4.25,"v":294000},{"d":"1988-03-29","o":4.28,"h":4.28,"l":4.25,"c":4.28,"v":113600},{"d":"1988-03-30","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":133200},{"d":"1988-03-31","o":4.28,"h":4.28,"l":4.09,"c":4.22,"v":536000},{"d":"1988-04-04","o":4.22,"h":4.28,"l":4.16,"c":4.16,"v":196400},{"d":"1988-04-05","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":258000},{"d":"1988-04-06","o":4.28,"h":4.28,"l":4.19,"c":4.25,"v":704800},{"d":"1988-04-07","o":4.25,"h":4.28,"l":4.19,"c":4.22,"v":266800},{"d":"1988-04-08","o":4.22,"h":4.28,"l":4.19,"c":4.28,"v":310000},{"d":"1988-04-11","o":4.22,"h":4.22,"l":4.16,"c":4.19,"v":260400},{"d":"1988-04-12","o":4.19,"h":4.28,"l":4.19,"c":4.25,"v":381200},{"d":"1988-04-13","o":4.28,"h":4.28,"l":4.19,"c":4.22,"v":116000},{"d":"1988-04-14","o":4.19,"h":4.22,"l":4.03,"c":4.03,"v":290400},{"d":"1988-04-15","o":4.03,"h":4.09,"l":4,"c":4.06,"v":266400},{"d":"1988-04-18","o":4,"h":4.41,"l":3.97,"c":4.41,"v":538400},{"d":"1988-04-19","o":4.5,"h":4.72,"l":4.5,"c":4.66,"v":1391200},{"d":"1988-04-20","o":4.62,"h":4.62,"l":4.41,"c":4.5,"v":605200},{"d":"1988-04-21","o":4.5,"h":4.69,"l":4.5,"c":4.59,"v":726800},{"d":"1988-04-22","o":4.66,"h":4.84,"l":4.66,"c":4.81,"v":1058800},{"d":"1988-04-25","o":4.88,"h":4.97,"l":4.84,"c":4.94,"v":471600},{"d":"1988-04-26","o":4.91,"h":4.94,"l":4.78,"c":4.78,"v":590000},{"d":"1988-04-27","o":4.81,"h":4.81,"l":4.75,"c":4.78,"v":350800},{"d":"1988-04-28","o":4.78,"h":4.81,"l":4.66,"c":4.75,"v":400000},{"d":"1988-04-29","o":4.69,"h":4.72,"l":4.62,"c":4.72,"v":650800},{"d":"1988-05-02","o":4.75,"h":4.78,"l":4.69,"c":4.75,"v":145200},{"d":"1988-05-03","o":4.81,"h":4.84,"l":4.75,"c":4.81,"v":547600},{"d":"1988-05-04","o":4.84,"h":4.84,"l":4.75,"c":4.78,"v":540400},{"d":"1988-05-05","o":4.78,"h":4.78,"l":4.72,"c":4.75,"v":246000},{"d":"1988-05-06","o":4.75,"h":4.78,"l":4.72,"c":4.75,"v":204400},{"d":"1988-05-09","o":4.75,"h":4.75,"l":4.62,"c":4.69,"v":157600},{"d":"1988-05-10","o":4.69,"h":4.69,"l":4.59,"c":4.59,"v":248400},{"d":"1988-05-11","o":4.59,"h":4.94,"l":4.5,"c":4.81,"v":1318800},{"d":"1988-05-12","o":4.81,"h":4.88,"l":4.75,"c":4.78,"v":438800},{"d":"1988-05-13","o":4.78,"h":4.81,"l":4.75,"c":4.75,"v":603600},{"d":"1988-05-16","o":4.78,"h":4.78,"l":4.69,"c":4.75,"v":160800},{"d":"1988-05-17","o":4.69,"h":4.72,"l":4.47,"c":4.47,"v":418800},{"d":"1988-05-18","o":4.5,"h":4.5,"l":4.28,"c":4.34,"v":486800},{"d":"1988-05-19","o":4.34,"h":4.38,"l":4.25,"c":4.34,"v":537200},{"d":"1988-05-20","o":4.38,"h":4.38,"l":4.31,"c":4.31,"v":446400},{"d":"1988-05-23","o":4.31,"h":4.31,"l":4.19,"c":4.19,"v":240800},{"d":"1988-05-24","o":4.25,"h":4.25,"l":4.16,"c":4.16,"v":211200},{"d":"1988-05-25","o":4.22,"h":4.25,"l":4.19,"c":4.19,"v":368800},{"d":"1988-05-26","o":4.19,"h":4.25,"l":4.16,"c":4.19,"v":108400},{"d":"1988-05-27","o":4.19,"h":4.25,"l":4.16,"c":4.25,"v":240400},{"d":"1988-05-31","o":4.31,"h":4.31,"l":4.25,"c":4.31,"v":283600},{"d":"1988-06-01","o":4.34,"h":4.44,"l":4.25,"c":4.44,"v":1070000},{"d":"1988-06-02","o":4.38,"h":4.44,"l":4.34,"c":4.41,"v":128000},{"d":"1988-06-03","o":4.44,"h":4.5,"l":4.38,"c":4.44,"v":777200},{"d":"1988-06-06","o":4.41,"h":4.59,"l":4.38,"c":4.56,"v":215200},{"d":"1988-06-07","o":4.56,"h":4.62,"l":4.53,"c":4.62,"v":244800},{"d":"1988-06-08","o":4.62,"h":4.78,"l":4.56,"c":4.75,"v":807600},{"d":"1988-06-09","o":4.75,"h":4.75,"l":4.66,"c":4.69,"v":406800},{"d":"1988-06-10","o":4.66,"h":4.72,"l":4.62,"c":4.69,"v":205600},{"d":"1988-06-13","o":4.72,"h":4.72,"l":4.5,"c":4.5,"v":434400},{"d":"1988-06-14","o":4.56,"h":4.62,"l":4.44,"c":4.5,"v":479200},{"d":"1988-06-15","o":4.44,"h":4.59,"l":4.44,"c":4.56,"v":1004000},{"d":"1988-06-16","o":4.56,"h":4.59,"l":4.5,"c":4.59,"v":411600},{"d":"1988-06-17","o":4.59,"h":4.59,"l":4.53,"c":4.59,"v":164400},{"d":"1988-06-20","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":356400},{"d":"1988-06-21","o":4.53,"h":4.59,"l":4.5,"c":4.56,"v":701200},{"d":"1988-06-22","o":4.62,"h":4.69,"l":4.62,"c":4.66,"v":242000},{"d":"1988-06-23","o":4.62,"h":4.84,"l":4.62,"c":4.72,"v":538400},{"d":"1988-06-24","o":4.69,"h":4.72,"l":4.66,"c":4.72,"v":160400},{"d":"1988-06-27","o":4.66,"h":4.72,"l":4.66,"c":4.69,"v":204000},{"d":"1988-06-28","o":4.66,"h":4.78,"l":4.66,"c":4.69,"v":898400},{"d":"1988-06-29","o":4.72,"h":4.72,"l":4.66,"c":4.66,"v":305200},{"d":"1988-06-30","o":4.69,"h":4.78,"l":4.66,"c":4.78,"v":653600},{"d":"1988-07-01","o":4.78,"h":4.88,"l":4.72,"c":4.84,"v":475200},{"d":"1988-07-05","o":4.81,"h":4.84,"l":4.75,"c":4.84,"v":340000},{"d":"1988-07-06","o":4.84,"h":4.88,"l":4.78,"c":4.81,"v":615200},{"d":"1988-07-07","o":4.81,"h":4.84,"l":4.78,"c":4.84,"v":346800},{"d":"1988-07-08","o":4.81,"h":4.91,"l":4.81,"c":4.84,"v":229200},{"d":"1988-07-11","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":166800},{"d":"1988-07-12","o":4.88,"h":4.88,"l":4.81,"c":4.81,"v":236000},{"d":"1988-07-13","o":4.84,"h":4.84,"l":4.72,"c":4.75,"v":158400},{"d":"1988-07-14","o":4.75,"h":4.78,"l":4.72,"c":4.75,"v":107200},{"d":"1988-07-15","o":4.72,"h":4.78,"l":4.72,"c":4.75,"v":221200},{"d":"1988-07-18","o":4.75,"h":4.75,"l":4.66,"c":4.69,"v":176800},{"d":"1988-07-19","o":4.72,"h":4.91,"l":4.72,"c":4.88,"v":710800},{"d":"1988-07-20","o":4.91,"h":4.91,"l":4.81,"c":4.84,"v":154800},{"d":"1988-07-21","o":4.84,"h":4.84,"l":4.69,"c":4.75,"v":200000},{"d":"1988-07-22","o":4.72,"h":4.72,"l":4.53,"c":4.59,"v":562000},{"d":"1988-07-25","o":4.56,"h":4.56,"l":4.5,"c":4.56,"v":147600},{"d":"1988-07-26","o":4.56,"h":4.59,"l":4.53,"c":4.53,"v":240000},{"d":"1988-07-27","o":4.56,"h":4.56,"l":4.34,"c":4.44,"v":192800},{"d":"1988-07-28","o":4.44,"h":4.47,"l":4.41,"c":4.47,"v":166000},{"d":"1988-07-29","o":4.47,"h":4.56,"l":4.44,"c":4.53,"v":299200},{"d":"1988-08-01","o":4.56,"h":4.56,"l":4.5,"c":4.53,"v":276000},{"d":"1988-08-02","o":4.53,"h":4.66,"l":4.5,"c":4.66,"v":509200},{"d":"1988-08-03","o":4.62,"h":4.66,"l":4.59,"c":4.59,"v":149200},{"d":"1988-08-04","o":4.62,"h":4.62,"l":4.47,"c":4.5,"v":691200},{"d":"1988-08-05","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":120400},{"d":"1988-08-08","o":4.47,"h":4.59,"l":4.47,"c":4.56,"v":396000},{"d":"1988-08-09","o":4.56,"h":4.56,"l":4.5,"c":4.5,"v":115600},{"d":"1988-08-10","o":4.5,"h":4.53,"l":4.41,"c":4.41,"v":214000},{"d":"1988-08-11","o":4.41,"h":4.53,"l":4.41,"c":4.5,"v":163600},{"d":"1988-08-12","o":4.53,"h":4.53,"l":4.47,"c":4.47,"v":74400},{"d":"1988-08-15","o":4.5,"h":4.5,"l":4.44,"c":4.44,"v":42400},{"d":"1988-08-16","o":4.44,"h":4.69,"l":4.44,"c":4.69,"v":787200},{"d":"1988-08-17","o":4.72,"h":4.94,"l":4.72,"c":4.75,"v":870000},{"d":"1988-08-18","o":4.75,"h":4.84,"l":4.72,"c":4.84,"v":427200},{"d":"1988-08-19","o":4.88,"h":4.88,"l":4.75,"c":4.78,"v":178800},{"d":"1988-08-22","o":4.78,"h":4.84,"l":4.62,"c":4.62,"v":573600},{"d":"1988-08-23","o":4.69,"h":4.72,"l":4.59,"c":4.66,"v":305600},{"d":"1988-08-24","o":4.69,"h":4.75,"l":4.59,"c":4.72,"v":1162400},{"d":"1988-08-25","o":4.69,"h":4.91,"l":4.66,"c":4.81,"v":757200},{"d":"1988-08-26","o":4.84,"h":4.91,"l":4.75,"c":4.78,"v":262800},{"d":"1988-08-29","o":4.81,"h":4.84,"l":4.78,"c":4.81,"v":302800},{"d":"1988-08-30","o":4.81,"h":4.84,"l":4.78,"c":4.81,"v":129200},{"d":"1988-08-31","o":4.84,"h":4.84,"l":4.78,"c":4.81,"v":334800},{"d":"1988-09-01","o":4.81,"h":4.81,"l":4.69,"c":4.75,"v":218400},{"d":"1988-09-02","o":4.78,"h":4.84,"l":4.75,"c":4.81,"v":208000},{"d":"1988-09-06","o":4.88,"h":5,"l":4.84,"c":4.91,"v":1138400},{"d":"1988-09-07","o":4.88,"h":4.94,"l":4.78,"c":4.84,"v":574400},{"d":"1988-09-08","o":4.81,"h":4.91,"l":4.78,"c":4.81,"v":726000},{"d":"1988-09-09","o":4.81,"h":4.88,"l":4.81,"c":4.88,"v":450000},{"d":"1988-09-12","o":4.81,"h":4.88,"l":4.78,"c":4.88,"v":371600},{"d":"1988-09-13","o":4.84,"h":4.88,"l":4.78,"c":4.81,"v":449200},{"d":"1988-09-14","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":280400},{"d":"1988-09-15","o":4.75,"h":4.84,"l":4.75,"c":4.81,"v":146000},{"d":"1988-09-16","o":4.84,"h":4.91,"l":4.81,"c":4.91,"v":1587600},{"d":"1988-09-19","o":4.91,"h":4.91,"l":4.81,"c":4.88,"v":185600},{"d":"1988-09-20","o":4.84,"h":4.91,"l":4.84,"c":4.88,"v":128800},{"d":"1988-09-21","o":4.91,"h":5.22,"l":4.91,"c":5.16,"v":1460800},{"d":"1988-09-22","o":5.22,"h":5.38,"l":5.19,"c":5.34,"v":1720800},{"d":"1988-09-23","o":5.31,"h":5.34,"l":5.25,"c":5.28,"v":650800},{"d":"1988-09-26","o":5.19,"h":5.25,"l":5.09,"c":5.16,"v":1462000},{"d":"1988-09-27","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":704400},{"d":"1988-09-28","o":5.16,"h":5.19,"l":5.09,"c":5.16,"v":253600},{"d":"1988-09-29","o":5.19,"h":5.28,"l":5.09,"c":5.28,"v":457200},{"d":"1988-09-30","o":5.25,"h":5.25,"l":5.16,"c":5.22,"v":325200},{"d":"1988-10-03","o":5.22,"h":5.22,"l":5.09,"c":5.19,"v":119200},{"d":"1988-10-04","o":5.22,"h":5.31,"l":5.12,"c":5.19,"v":390800},{"d":"1988-10-05","o":5.25,"h":5.31,"l":5.19,"c":5.25,"v":211200},{"d":"1988-10-06","o":5.25,"h":5.62,"l":5.25,"c":5.59,"v":785600},{"d":"1988-10-07","o":5.56,"h":5.56,"l":5.38,"c":5.53,"v":680000},{"d":"1988-10-10","o":5.56,"h":5.56,"l":5.44,"c":5.47,"v":117200},{"d":"1988-10-11","o":5.47,"h":5.53,"l":5.41,"c":5.47,"v":520800},{"d":"1988-10-12","o":5.34,"h":5.44,"l":5.31,"c":5.38,"v":270400},{"d":"1988-10-13","o":5.34,"h":5.5,"l":5.34,"c":5.44,"v":196400},{"d":"1988-10-14","o":5.44,"h":5.47,"l":5.41,"c":5.41,"v":170400},{"d":"1988-10-17","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":70800},{"d":"1988-10-18","o":5.41,"h":5.44,"l":5.38,"c":5.41,"v":301600},{"d":"1988-10-19","o":5.5,"h":5.53,"l":5.41,"c":5.41,"v":541200},{"d":"1988-10-20","o":5.38,"h":5.5,"l":5.38,"c":5.47,"v":399200},{"d":"1988-10-21","o":5.47,"h":5.5,"l":5.41,"c":5.41,"v":237600},{"d":"1988-10-24","o":5.41,"h":5.44,"l":5.41,"c":5.41,"v":404800},{"d":"1988-10-25","o":5.44,"h":5.53,"l":5.44,"c":5.53,"v":401600},{"d":"1988-10-26","o":5.53,"h":5.53,"l":5.47,"c":5.47,"v":202400},{"d":"1988-10-27","o":5.5,"h":5.5,"l":5.28,"c":5.31,"v":476800},{"d":"1988-10-28","o":5.38,"h":5.38,"l":5.31,"c":5.31,"v":128400},{"d":"1988-10-31","o":5.34,"h":5.38,"l":5.31,"c":5.31,"v":62400},{"d":"1988-11-01","o":5.31,"h":5.41,"l":5.31,"c":5.34,"v":104000},{"d":"1988-11-02","o":5.34,"h":5.38,"l":5.19,"c":5.25,"v":294000},{"d":"1988-11-03","o":5.22,"h":5.28,"l":5.22,"c":5.25,"v":541200},{"d":"1988-11-04","o":5.28,"h":5.28,"l":5.25,"c":5.28,"v":63200},{"d":"1988-11-07","o":5.22,"h":5.22,"l":5.06,"c":5.09,"v":214000},{"d":"1988-11-08","o":5.12,"h":5.19,"l":5.09,"c":5.16,"v":222400},{"d":"1988-11-09","o":5.12,"h":5.16,"l":5,"c":5.03,"v":197600},{"d":"1988-11-10","o":5.09,"h":5.09,"l":4.97,"c":5,"v":126400},{"d":"1988-11-11","o":4.97,"h":4.97,"l":4.75,"c":4.78,"v":320400},{"d":"1988-11-14","o":4.81,"h":4.84,"l":4.78,"c":4.81,"v":215200},{"d":"1988-11-15","o":4.81,"h":4.94,"l":4.81,"c":4.94,"v":271200},{"d":"1988-11-16","o":4.94,"h":4.97,"l":4.91,"c":4.91,"v":88000},{"d":"1988-11-17","o":4.94,"h":4.94,"l":4.84,"c":4.88,"v":133600},{"d":"1988-11-18","o":4.84,"h":4.94,"l":4.81,"c":4.91,"v":141600},{"d":"1988-11-21","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":66000},{"d":"1988-11-22","o":4.84,"h":4.91,"l":4.84,"c":4.88,"v":90800},{"d":"1988-11-23","o":4.84,"h":4.91,"l":4.84,"c":4.88,"v":145200},{"d":"1988-11-25","o":4.84,"h":4.88,"l":4.81,"c":4.81,"v":160000},{"d":"1988-11-28","o":4.81,"h":4.94,"l":4.78,"c":4.94,"v":377200},{"d":"1988-11-29","o":4.91,"h":4.94,"l":4.88,"c":4.88,"v":52000},{"d":"1988-11-30","o":4.91,"h":5,"l":4.91,"c":4.97,"v":86400},{"d":"1988-12-01","o":4.97,"h":5.06,"l":4.97,"c":5,"v":265600},{"d":"1988-12-02","o":4.97,"h":5,"l":4.91,"c":4.91,"v":82400},{"d":"1988-12-05","o":4.94,"h":4.97,"l":4.91,"c":4.91,"v":393600},{"d":"1988-12-06","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":86800},{"d":"1988-12-07","o":5,"h":5,"l":4.91,"c":4.97,"v":293200},{"d":"1988-12-08","o":4.94,"h":5,"l":4.91,"c":4.97,"v":92800},{"d":"1988-12-09","o":5,"h":5.03,"l":4.91,"c":4.94,"v":138400},{"d":"1988-12-12","o":4.97,"h":4.97,"l":4.88,"c":4.88,"v":109600},{"d":"1988-12-13","o":4.84,"h":4.88,"l":4.84,"c":4.88,"v":76400},{"d":"1988-12-14","o":4.88,"h":4.97,"l":4.84,"c":4.97,"v":190000},{"d":"1988-12-15","o":4.97,"h":4.97,"l":4.91,"c":4.91,"v":143600},{"d":"1988-12-16","o":4.97,"h":4.97,"l":4.91,"c":4.97,"v":62000},{"d":"1988-12-19","o":4.97,"h":5.06,"l":4.94,"c":5.06,"v":509600},{"d":"1988-12-20","o":5.12,"h":5.16,"l":5.09,"c":5.09,"v":330800},{"d":"1988-12-21","o":5.06,"h":5.16,"l":5.06,"c":5.16,"v":252800},{"d":"1988-12-22","o":5.16,"h":5.16,"l":5.06,"c":5.12,"v":363600},{"d":"1988-12-23","o":5.09,"h":5.12,"l":5.03,"c":5.03,"v":219200},{"d":"1988-12-27","o":5.06,"h":5.06,"l":5,"c":5,"v":84000},{"d":"1988-12-28","o":5.03,"h":5.03,"l":4.91,"c":4.94,"v":183200},{"d":"1988-12-29","o":4.94,"h":5.06,"l":4.91,"c":5,"v":208400},{"d":"1988-12-30","o":5,"h":5.09,"l":5,"c":5,"v":174000},{"d":"1989-01-03","o":5.06,"h":5.09,"l":5.03,"c":5.06,"v":66800},{"d":"1989-01-04","o":5.06,"h":5.19,"l":4.84,"c":5.19,"v":161600},{"d":"1989-01-05","o":5.16,"h":5.19,"l":5.12,"c":5.19,"v":174800},{"d":"1989-01-06","o":5.22,"h":5.22,"l":5.16,"c":5.16,"v":722000},{"d":"1989-01-09","o":5.16,"h":5.19,"l":5.16,"c":5.16,"v":158400},{"d":"1989-01-10","o":5.19,"h":5.19,"l":5,"c":5,"v":211600},{"d":"1989-01-11","o":5,"h":5,"l":4.97,"c":4.97,"v":163200},{"d":"1989-01-12","o":5,"h":5.12,"l":4.97,"c":5.06,"v":563200},{"d":"1989-01-13","o":5.09,"h":5.09,"l":5.03,"c":5.03,"v":308000},{"d":"1989-01-16","o":5.03,"h":5.09,"l":5.03,"c":5.06,"v":140800},{"d":"1989-01-17","o":5.09,"h":5.09,"l":5.06,"c":5.06,"v":130800},{"d":"1989-01-18","o":5.06,"h":5.31,"l":5.06,"c":5.25,"v":465600},{"d":"1989-01-19","o":5.25,"h":5.28,"l":5.25,"c":5.25,"v":392400},{"d":"1989-01-20","o":5.22,"h":5.22,"l":5.12,"c":5.19,"v":144400},{"d":"1989-01-23","o":5.25,"h":5.28,"l":5.16,"c":5.19,"v":620000},{"d":"1989-01-24","o":5.16,"h":5.31,"l":5.16,"c":5.31,"v":344800},{"d":"1989-01-25","o":5.31,"h":5.31,"l":5.25,"c":5.28,"v":285600},{"d":"1989-01-26","o":5.31,"h":5.34,"l":5.25,"c":5.28,"v":274800},{"d":"1989-01-27","o":5.34,"h":5.41,"l":5.31,"c":5.34,"v":560000},{"d":"1989-01-30","o":5.38,"h":5.53,"l":5.34,"c":5.5,"v":832800},{"d":"1989-01-31","o":5.53,"h":5.72,"l":5.5,"c":5.69,"v":826000},{"d":"1989-02-01","o":5.69,"h":5.69,"l":5.56,"c":5.62,"v":473200},{"d":"1989-02-02","o":5.62,"h":5.75,"l":5.59,"c":5.66,"v":724400},{"d":"1989-02-03","o":5.69,"h":5.72,"l":5.62,"c":5.62,"v":787600},{"d":"1989-02-06","o":5.62,"h":5.78,"l":5.62,"c":5.78,"v":605600},{"d":"1989-02-07","o":5.78,"h":5.84,"l":5.75,"c":5.84,"v":464000},{"d":"1989-02-08","o":5.84,"h":5.88,"l":5.72,"c":5.75,"v":690400},{"d":"1989-02-09","o":5.69,"h":5.72,"l":5.62,"c":5.66,"v":382400},{"d":"1989-02-10","o":5.59,"h":5.59,"l":5.5,"c":5.59,"v":238800},{"d":"1989-02-13","o":5.56,"h":5.62,"l":5.53,"c":5.59,"v":95600},{"d":"1989-02-14","o":5.62,"h":5.66,"l":5.59,"c":5.59,"v":169200},{"d":"1989-02-15","o":5.62,"h":5.78,"l":5.62,"c":5.75,"v":265600},{"d":"1989-02-16","o":5.75,"h":5.94,"l":5.75,"c":5.88,"v":643600},{"d":"1989-02-17","o":5.91,"h":5.91,"l":5.84,"c":5.88,"v":198800},{"d":"1989-02-21","o":5.94,"h":5.97,"l":5.91,"c":5.91,"v":223200},{"d":"1989-02-22","o":5.91,"h":5.91,"l":5.81,"c":5.84,"v":337600},{"d":"1989-02-23","o":5.81,"h":5.97,"l":5.75,"c":5.97,"v":698800},{"d":"1989-02-24","o":6,"h":6.28,"l":5.97,"c":6.25,"v":1323600},{"d":"1989-02-27","o":6.25,"h":6.25,"l":6.06,"c":6.12,"v":528400},{"d":"1989-02-28","o":6.09,"h":6.09,"l":5.94,"c":5.97,"v":370800},{"d":"1989-03-01","o":6,"h":6.06,"l":5.81,"c":5.88,"v":556000},{"d":"1989-03-02","o":5.88,"h":6.41,"l":5.88,"c":6.22,"v":1639200},{"d":"1989-03-03","o":6.22,"h":6.31,"l":6.19,"c":6.22,"v":1076400},{"d":"1989-03-06","o":6.25,"h":6.31,"l":6.16,"c":6.22,"v":339200},{"d":"1989-03-07","o":6.16,"h":6.62,"l":6.16,"c":6.56,"v":1017600},{"d":"1989-03-08","o":6.5,"h":6.53,"l":6.38,"c":6.44,"v":790000},{"d":"1989-03-09","o":6.44,"h":6.44,"l":6.34,"c":6.38,"v":1057600},{"d":"1989-03-10","o":6.34,"h":6.38,"l":6.28,"c":6.38,"v":267200},{"d":"1989-03-13","o":6.34,"h":6.41,"l":6.31,"c":6.34,"v":249600},{"d":"1989-03-14","o":6.28,"h":6.31,"l":6.22,"c":6.28,"v":415200},{"d":"1989-03-15","o":6.31,"h":6.34,"l":6.22,"c":6.22,"v":432000},{"d":"1989-03-16","o":6.22,"h":6.25,"l":6.12,"c":6.22,"v":292800},{"d":"1989-03-17","o":6.06,"h":6.19,"l":5.94,"c":5.97,"v":860000},{"d":"1989-03-20","o":6,"h":6.09,"l":6,"c":6,"v":424800},{"d":"1989-03-21","o":6.03,"h":6.19,"l":6.03,"c":6.09,"v":641600},{"d":"1989-03-22","o":6.16,"h":6.22,"l":6.12,"c":6.22,"v":570400},{"d":"1989-03-23","o":6.22,"h":6.31,"l":6,"c":6.09,"v":914400},{"d":"1989-03-27","o":6.09,"h":6.19,"l":6.06,"c":6.16,"v":83600},{"d":"1989-03-28","o":6.19,"h":6.56,"l":6.16,"c":6.34,"v":1300800},{"d":"1989-03-29","o":6.38,"h":6.38,"l":6.16,"c":6.19,"v":532800},{"d":"1989-03-30","o":6.19,"h":6.19,"l":6.06,"c":6.09,"v":184400},{"d":"1989-03-31","o":6.31,"h":6.34,"l":6.19,"c":6.28,"v":912000},{"d":"1989-04-03","o":6.28,"h":6.34,"l":6.25,"c":6.31,"v":576400},{"d":"1989-04-04","o":6.34,"h":6.38,"l":6.25,"c":6.28,"v":236400},{"d":"1989-04-05","o":6.25,"h":6.28,"l":6.19,"c":6.25,"v":390800},{"d":"1989-04-06","o":6.28,"h":6.28,"l":6.09,"c":6.16,"v":248400},{"d":"1989-04-07","o":6.16,"h":6.22,"l":6.09,"c":6.19,"v":183600},{"d":"1989-04-10","o":6.22,"h":6.31,"l":6.22,"c":6.22,"v":92000},{"d":"1989-04-11","o":6.25,"h":6.28,"l":6.19,"c":6.25,"v":202000},{"d":"1989-04-12","o":6.22,"h":6.22,"l":6.12,"c":6.16,"v":255600},{"d":"1989-04-13","o":6.16,"h":6.16,"l":6.03,"c":6.03,"v":394000},{"d":"1989-04-14","o":6.09,"h":6.22,"l":6.06,"c":6.22,"v":473200},{"d":"1989-04-17","o":6.38,"h":6.38,"l":6.31,"c":6.31,"v":395600},{"d":"1989-04-18","o":6.5,"h":6.56,"l":6.47,"c":6.56,"v":1007200},{"d":"1989-04-19","o":6.59,"h":6.88,"l":6.53,"c":6.88,"v":941600},{"d":"1989-04-20","o":6.81,"h":6.84,"l":6.72,"c":6.78,"v":627200},{"d":"1989-04-21","o":6.78,"h":6.94,"l":6.75,"c":6.78,"v":639200},{"d":"1989-04-24","o":6.81,"h":7.03,"l":6.78,"c":7,"v":697600},{"d":"1989-04-25","o":7,"h":7.06,"l":6.81,"c":7.06,"v":444400},{"d":"1989-04-26","o":7,"h":7,"l":6.88,"c":6.91,"v":345600},{"d":"1989-04-27","o":6.94,"h":6.94,"l":6.41,"c":6.78,"v":446000},{"d":"1989-04-28","o":6.78,"h":6.97,"l":6.78,"c":6.91,"v":1250400},{"d":"1989-05-01","o":6.97,"h":6.97,"l":6.88,"c":6.94,"v":726000},{"d":"1989-05-02","o":6.94,"h":6.94,"l":6.81,"c":6.84,"v":420000},{"d":"1989-05-03","o":6.84,"h":6.91,"l":6.81,"c":6.91,"v":512000},{"d":"1989-05-04","o":6.84,"h":6.97,"l":6.84,"c":6.91,"v":469600},{"d":"1989-05-05","o":6.97,"h":6.97,"l":6.94,"c":6.94,"v":540000},{"d":"1989-05-08","o":6.97,"h":6.97,"l":6.81,"c":6.84,"v":225600},{"d":"1989-05-09","o":6.88,"h":6.91,"l":6.81,"c":6.84,"v":178400},{"d":"1989-05-10","o":6.88,"h":6.88,"l":6.81,"c":6.84,"v":228400},{"d":"1989-05-11","o":6.84,"h":6.84,"l":6.62,"c":6.62,"v":325200},{"d":"1989-05-12","o":6.75,"h":6.78,"l":6.69,"c":6.72,"v":401600},{"d":"1989-05-15","o":6.75,"h":6.81,"l":6.72,"c":6.81,"v":446400},{"d":"1989-05-16","o":6.81,"h":6.81,"l":6.72,"c":6.75,"v":129200},{"d":"1989-05-17","o":6.78,"h":6.84,"l":6.62,"c":6.69,"v":314800},{"d":"1989-05-18","o":6.72,"h":6.91,"l":6.69,"c":6.88,"v":353600},{"d":"1989-05-19","o":6.91,"h":7,"l":6.91,"c":7,"v":489600},{"d":"1989-05-22","o":7.06,"h":7.06,"l":6.94,"c":6.97,"v":156400},{"d":"1989-05-23","o":6.94,"h":6.94,"l":6.84,"c":6.88,"v":221600},{"d":"1989-05-24","o":6.88,"h":6.91,"l":6.81,"c":6.88,"v":101200},{"d":"1989-05-25","o":6.88,"h":6.94,"l":6.78,"c":6.81,"v":128000},{"d":"1989-05-26","o":6.81,"h":6.84,"l":6.78,"c":6.84,"v":150000},{"d":"1989-05-30","o":6.84,"h":6.84,"l":6.75,"c":6.75,"v":288000},{"d":"1989-05-31","o":6.78,"h":6.97,"l":6.69,"c":6.75,"v":448800},{"d":"1989-06-01","o":6.75,"h":6.75,"l":6.66,"c":6.69,"v":264400},{"d":"1989-06-02","o":6.75,"h":6.88,"l":6.75,"c":6.78,"v":533200},{"d":"1989-06-05","o":6.78,"h":6.81,"l":6.72,"c":6.75,"v":242800},{"d":"1989-06-06","o":6.81,"h":6.84,"l":6.81,"c":6.84,"v":417200},{"d":"1989-06-07","o":6.84,"h":6.84,"l":6.78,"c":6.84,"v":218800},{"d":"1989-06-08","o":6.84,"h":7,"l":6.84,"c":7,"v":271200},{"d":"1989-06-09","o":7.03,"h":7.31,"l":7.03,"c":7.31,"v":832800},{"d":"1989-06-12","o":7.28,"h":7.38,"l":7.25,"c":7.38,"v":455200},{"d":"1989-06-13","o":7.38,"h":7.5,"l":7.06,"c":7.12,"v":947200},{"d":"1989-06-14","o":7.12,"h":7.12,"l":6.88,"c":6.88,"v":1072400},{"d":"1989-06-15","o":6.88,"h":6.94,"l":6.62,"c":6.78,"v":409200},{"d":"1989-06-16","o":6.75,"h":6.84,"l":6.72,"c":6.84,"v":205200},{"d":"1989-06-19","o":6.84,"h":6.88,"l":6.75,"c":6.84,"v":193600},{"d":"1989-06-20","o":6.88,"h":6.94,"l":6.88,"c":6.94,"v":206800},{"d":"1989-06-21","o":6.94,"h":6.97,"l":6.94,"c":6.94,"v":219200},{"d":"1989-06-22","o":6.91,"h":6.94,"l":6.84,"c":6.88,"v":440000},{"d":"1989-06-23","o":6.81,"h":6.94,"l":6.81,"c":6.91,"v":125200},{"d":"1989-06-26","o":6.94,"h":6.97,"l":6.69,"c":6.69,"v":249600},{"d":"1989-06-27","o":6.69,"h":6.88,"l":6.69,"c":6.84,"v":278400},{"d":"1989-06-28","o":6.81,"h":6.88,"l":6.78,"c":6.81,"v":234400},{"d":"1989-06-29","o":6.84,"h":6.84,"l":6.81,"c":6.81,"v":390400},{"d":"1989-06-30","o":6.84,"h":6.84,"l":6.75,"c":6.81,"v":167200},{"d":"1989-07-03","o":6.78,"h":6.88,"l":6.78,"c":6.84,"v":46800},{"d":"1989-07-05","o":6.81,"h":6.91,"l":6.81,"c":6.88,"v":598000},{"d":"1989-07-06","o":6.91,"h":6.97,"l":6.88,"c":6.91,"v":155600},{"d":"1989-07-07","o":6.88,"h":7.06,"l":6.88,"c":7.06,"v":274800},{"d":"1989-07-10","o":7.09,"h":7.19,"l":7.09,"c":7.09,"v":217600},{"d":"1989-07-11","o":6.94,"h":7.16,"l":6.94,"c":7.09,"v":275600},{"d":"1989-07-12","o":7.12,"h":7.12,"l":7,"c":7,"v":106000},{"d":"1989-07-13","o":7,"h":7,"l":6.91,"c":6.91,"v":184800},{"d":"1989-07-14","o":6.97,"h":7.12,"l":6.94,"c":7.12,"v":144000},{"d":"1989-07-17","o":7.12,"h":7.25,"l":7.09,"c":7.25,"v":211200},{"d":"1989-07-18","o":7.25,"h":7.25,"l":7.12,"c":7.19,"v":348000},{"d":"1989-07-19","o":7.25,"h":7.38,"l":7.22,"c":7.38,"v":188400},{"d":"1989-07-20","o":7.22,"h":7.22,"l":7,"c":7.09,"v":1020800},{"d":"1989-07-21","o":6.94,"h":6.97,"l":6.75,"c":6.81,"v":1199600},{"d":"1989-07-24","o":6.78,"h":6.78,"l":6.69,"c":6.75,"v":296000},{"d":"1989-07-25","o":6.75,"h":6.78,"l":6.53,"c":6.59,"v":434800},{"d":"1989-07-26","o":6.59,"h":6.75,"l":6.59,"c":6.75,"v":188400},{"d":"1989-07-27","o":6.84,"h":6.88,"l":6.69,"c":6.75,"v":295200},{"d":"1989-07-28","o":6.72,"h":6.84,"l":6.69,"c":6.78,"v":480800},{"d":"1989-07-31","o":6.78,"h":6.81,"l":6.69,"c":6.81,"v":916400},{"d":"1989-08-01","o":6.81,"h":6.84,"l":6.69,"c":6.72,"v":350800},{"d":"1989-08-02","o":6.75,"h":6.78,"l":6.66,"c":6.75,"v":282800},{"d":"1989-08-03","o":6.78,"h":6.78,"l":6.72,"c":6.75,"v":356400},{"d":"1989-08-04","o":6.75,"h":6.78,"l":6.75,"c":6.75,"v":129600},{"d":"1989-08-07","o":6.84,"h":7.09,"l":6.84,"c":7,"v":746800},{"d":"1989-08-08","o":7.03,"h":7.12,"l":7.03,"c":7.09,"v":620000},{"d":"1989-08-09","o":7.09,"h":7.34,"l":7.09,"c":7.31,"v":966800},{"d":"1989-08-10","o":7.31,"h":7.62,"l":7.31,"c":7.56,"v":1480400},{"d":"1989-08-11","o":7.56,"h":7.56,"l":7.28,"c":7.28,"v":836000},{"d":"1989-08-14","o":7.25,"h":7.28,"l":7.22,"c":7.28,"v":198800},{"d":"1989-08-15","o":7.25,"h":7.25,"l":6.97,"c":7,"v":284000},{"d":"1989-08-16","o":7.09,"h":7.09,"l":7.03,"c":7.09,"v":170800},{"d":"1989-08-17","o":7.09,"h":7.19,"l":7.06,"c":7.09,"v":180000},{"d":"1989-08-18","o":7.12,"h":7.12,"l":7.06,"c":7.09,"v":161200},{"d":"1989-08-21","o":7.09,"h":7.09,"l":7.06,"c":7.09,"v":94800},{"d":"1989-08-22","o":7.09,"h":7.09,"l":7,"c":7.03,"v":224000},{"d":"1989-08-23","o":7,"h":7.03,"l":6.94,"c":7.03,"v":135200},{"d":"1989-08-24","o":7.06,"h":7.06,"l":7,"c":7.06,"v":224000},{"d":"1989-08-25","o":7,"h":7.09,"l":7,"c":7.03,"v":248800},{"d":"1989-08-28","o":7.03,"h":7.03,"l":6.94,"c":7,"v":378000},{"d":"1989-08-29","o":7,"h":7.38,"l":7,"c":7.38,"v":1160400},{"d":"1989-08-30","o":7.31,"h":7.47,"l":7.31,"c":7.34,"v":1132400},{"d":"1989-08-31","o":7.31,"h":7.31,"l":7.06,"c":7.16,"v":716800},{"d":"1989-09-01","o":7.19,"h":7.31,"l":7.19,"c":7.22,"v":634800},{"d":"1989-09-05","o":7.22,"h":7.25,"l":7.19,"c":7.25,"v":130400},{"d":"1989-09-06","o":7.22,"h":7.22,"l":7,"c":7,"v":442800},{"d":"1989-09-07","o":7,"h":7,"l":6.88,"c":6.88,"v":282000},{"d":"1989-09-08","o":6.81,"h":6.88,"l":6.66,"c":6.75,"v":697600},{"d":"1989-09-11","o":6.72,"h":6.75,"l":6.69,"c":6.75,"v":80800},{"d":"1989-09-12","o":6.75,"h":6.75,"l":6.62,"c":6.72,"v":331600},{"d":"1989-09-13","o":6.75,"h":6.75,"l":6.59,"c":6.62,"v":517600},{"d":"1989-09-14","o":6.59,"h":6.62,"l":6.44,"c":6.5,"v":256400},{"d":"1989-09-15","o":6.59,"h":6.59,"l":6.25,"c":6.25,"v":486800},{"d":"1989-09-18","o":6.31,"h":6.31,"l":6.16,"c":6.28,"v":346400},{"d":"1989-09-19","o":6.28,"h":6.31,"l":6.25,"c":6.31,"v":398400},{"d":"1989-09-20","o":6.31,"h":6.44,"l":6.31,"c":6.44,"v":142400},{"d":"1989-09-21","o":6.53,"h":6.53,"l":6.34,"c":6.41,"v":388800},{"d":"1989-09-22","o":6.38,"h":6.38,"l":6.31,"c":6.34,"v":266000},{"d":"1989-09-25","o":6.34,"h":6.34,"l":6.28,"c":6.28,"v":140000},{"d":"1989-09-26","o":6.25,"h":6.38,"l":6.25,"c":6.34,"v":197200},{"d":"1989-09-27","o":6.31,"h":6.34,"l":6.28,"c":6.31,"v":34800},{"d":"1989-09-28","o":6.31,"h":6.34,"l":6.28,"c":6.34,"v":208000},{"d":"1989-09-29","o":6.34,"h":6.53,"l":6.34,"c":6.5,"v":464800},{"d":"1989-10-02","o":6.5,"h":6.53,"l":6.44,"c":6.5,"v":239200},{"d":"1989-10-03","o":6.44,"h":6.47,"l":6.34,"c":6.34,"v":180800},{"d":"1989-10-04","o":6.38,"h":6.38,"l":6.31,"c":6.38,"v":144400},{"d":"1989-10-05","o":6.47,"h":6.75,"l":6.47,"c":6.62,"v":1448400},{"d":"1989-10-06","o":6.66,"h":6.75,"l":6.66,"c":6.75,"v":275600},{"d":"1989-10-09","o":6.72,"h":6.75,"l":6.69,"c":6.72,"v":122000},{"d":"1989-10-10","o":6.75,"h":6.84,"l":6.66,"c":6.81,"v":367200},{"d":"1989-10-11","o":6.72,"h":6.72,"l":6.5,"c":6.56,"v":177600},{"d":"1989-10-12","o":6.56,"h":6.56,"l":6.53,"c":6.56,"v":143200},{"d":"1989-10-13","o":6.53,"h":6.59,"l":6.03,"c":6.03,"v":231600},{"d":"1989-10-16","o":6,"h":6.16,"l":5.69,"c":6.16,"v":896400},{"d":"1989-10-17","o":6.16,"h":6.16,"l":5.84,"c":6.06,"v":351200},{"d":"1989-10-18","o":6.09,"h":6.12,"l":6.03,"c":6.12,"v":321200},{"d":"1989-10-19","o":6.12,"h":6.12,"l":6.09,"c":6.09,"v":79200},{"d":"1989-10-20","o":6.12,"h":6.12,"l":5.97,"c":6,"v":218400},{"d":"1989-10-23","o":6.03,"h":6.06,"l":6.03,"c":6.06,"v":227200},{"d":"1989-10-24","o":6.03,"h":6.06,"l":5.78,"c":5.91,"v":344000},{"d":"1989-10-25","o":5.91,"h":5.94,"l":5.88,"c":5.91,"v":311600},{"d":"1989-10-26","o":5.94,"h":5.94,"l":5.84,"c":5.84,"v":131600},{"d":"1989-10-27","o":5.84,"h":5.88,"l":5.81,"c":5.84,"v":155200},{"d":"1989-10-30","o":5.84,"h":5.88,"l":5.81,"c":5.81,"v":78000},{"d":"1989-10-31","o":5.84,"h":5.88,"l":5.84,"c":5.84,"v":91200},{"d":"1989-11-01","o":5.88,"h":5.97,"l":5.88,"c":5.97,"v":136400},{"d":"1989-11-02","o":6,"h":6.12,"l":6,"c":6.09,"v":148000},{"d":"1989-11-03","o":6.06,"h":6.12,"l":5.97,"c":6.03,"v":228800},{"d":"1989-11-06","o":6.03,"h":6.03,"l":5.94,"c":5.97,"v":245200},{"d":"1989-11-07","o":5.91,"h":5.91,"l":5.81,"c":5.81,"v":662800},{"d":"1989-11-08","o":5.84,"h":5.88,"l":5.78,"c":5.78,"v":83200},{"d":"1989-11-09","o":5.75,"h":5.78,"l":5.69,"c":5.72,"v":348800},{"d":"1989-11-10","o":5.72,"h":5.75,"l":5.59,"c":5.62,"v":529200},{"d":"1989-11-13","o":5.62,"h":5.62,"l":5.53,"c":5.56,"v":599600},{"d":"1989-11-14","o":5.56,"h":5.59,"l":5.5,"c":5.5,"v":454000},{"d":"1989-11-15","o":5.53,"h":5.53,"l":5.38,"c":5.47,"v":424400},{"d":"1989-11-16","o":5.44,"h":5.47,"l":5.34,"c":5.38,"v":786000},{"d":"1989-11-17","o":5.38,"h":5.62,"l":5.38,"c":5.53,"v":381200},{"d":"1989-11-20","o":5.56,"h":5.59,"l":5.5,"c":5.56,"v":234800},{"d":"1989-11-21","o":5.56,"h":5.56,"l":5.44,"c":5.44,"v":402400},{"d":"1989-11-22","o":5.47,"h":5.53,"l":5.44,"c":5.5,"v":291600},{"d":"1989-11-24","o":5.47,"h":5.5,"l":5.47,"c":5.5,"v":169600},{"d":"1989-11-27","o":5.47,"h":5.53,"l":5.47,"c":5.5,"v":298000},{"d":"1989-11-28","o":5.5,"h":5.5,"l":5.47,"c":5.5,"v":184400},{"d":"1989-11-29","o":5.5,"h":5.53,"l":5.47,"c":5.53,"v":638000},{"d":"1989-11-30","o":5.59,"h":5.62,"l":5.56,"c":5.59,"v":184800},{"d":"1989-12-01","o":5.59,"h":5.69,"l":5.5,"c":5.69,"v":688000},{"d":"1989-12-04","o":5.72,"h":5.81,"l":5.62,"c":5.81,"v":305200},{"d":"1989-12-05","o":5.91,"h":5.94,"l":5.84,"c":5.84,"v":168800},{"d":"1989-12-06","o":5.84,"h":6,"l":5.84,"c":5.94,"v":135200},{"d":"1989-12-07","o":5.94,"h":5.94,"l":5.88,"c":5.91,"v":144000},{"d":"1989-12-08","o":5.94,"h":5.94,"l":5.84,"c":5.88,"v":167200},{"d":"1989-12-11","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":127600},{"d":"1989-12-12","o":5.78,"h":5.78,"l":5.72,"c":5.78,"v":153200},{"d":"1989-12-13","o":5.78,"h":5.78,"l":5.69,"c":5.72,"v":142400},{"d":"1989-12-14","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":322000},{"d":"1989-12-15","o":5.59,"h":5.59,"l":5.47,"c":5.47,"v":140400},{"d":"1989-12-18","o":5.5,"h":5.5,"l":5.34,"c":5.38,"v":823600},{"d":"1989-12-19","o":5.34,"h":5.41,"l":5.22,"c":5.25,"v":206000},{"d":"1989-12-20","o":5.28,"h":5.28,"l":5.12,"c":5.19,"v":284000},{"d":"1989-12-21","o":5.22,"h":5.22,"l":5.12,"c":5.19,"v":684800},{"d":"1989-12-22","o":5.19,"h":5.28,"l":5.16,"c":5.28,"v":308400},{"d":"1989-12-26","o":5.28,"h":5.34,"l":5.28,"c":5.31,"v":129200},{"d":"1989-12-27","o":5.31,"h":5.31,"l":5.12,"c":5.16,"v":386400},{"d":"1989-12-28","o":5.22,"h":5.28,"l":5.12,"c":5.16,"v":289200},{"d":"1989-12-29","o":5.12,"h":5.22,"l":5,"c":5.16,"v":1634000},{"d":"1990-01-02","o":5.12,"h":5.41,"l":5.12,"c":5.34,"v":730800},{"d":"1990-01-03","o":5.38,"h":5.38,"l":5.25,"c":5.28,"v":302000},{"d":"1990-01-04","o":5.25,"h":5.31,"l":5.22,"c":5.25,"v":317600},{"d":"1990-01-05","o":5.28,"h":5.34,"l":5.28,"c":5.34,"v":292000},{"d":"1990-01-08","o":5.31,"h":5.41,"l":5.28,"c":5.38,"v":191200},{"d":"1990-01-09","o":5.41,"h":5.47,"l":5.28,"c":5.31,"v":241600},{"d":"1990-01-10","o":5.28,"h":5.34,"l":5.09,"c":5.19,"v":336400},{"d":"1990-01-11","o":5.19,"h":5.19,"l":5.03,"c":5.06,"v":480400},{"d":"1990-01-12","o":5.03,"h":5.06,"l":4.81,"c":4.97,"v":506800},{"d":"1990-01-15","o":4.94,"h":5.12,"l":4.94,"c":5.09,"v":212400},{"d":"1990-01-16","o":5.12,"h":5.34,"l":5.09,"c":5.31,"v":166800},{"d":"1990-01-17","o":5.34,"h":5.38,"l":5.25,"c":5.28,"v":197200},{"d":"1990-01-18","o":5.25,"h":5.28,"l":5.19,"c":5.28,"v":265200},{"d":"1990-01-19","o":5.28,"h":5.28,"l":5.22,"c":5.25,"v":346800},{"d":"1990-01-22","o":5.28,"h":5.28,"l":5.19,"c":5.19,"v":206800},{"d":"1990-01-23","o":5.22,"h":5.44,"l":5.06,"c":5.41,"v":504800},{"d":"1990-01-24","o":5.41,"h":5.41,"l":5.22,"c":5.38,"v":660400},{"d":"1990-01-25","o":5.34,"h":5.44,"l":5.31,"c":5.31,"v":510400},{"d":"1990-01-26","o":5.31,"h":5.34,"l":5.25,"c":5.28,"v":291600},{"d":"1990-01-29","o":5.31,"h":5.38,"l":5.19,"c":5.31,"v":417600},{"d":"1990-01-30","o":5.28,"h":5.31,"l":5.25,"c":5.28,"v":309600},{"d":"1990-01-31","o":5.31,"h":5.38,"l":5.25,"c":5.31,"v":522000},{"d":"1990-02-01","o":5.31,"h":5.34,"l":5.19,"c":5.25,"v":787600},{"d":"1990-02-02","o":5.25,"h":5.38,"l":5.25,"c":5.38,"v":210000},{"d":"1990-02-05","o":5.38,"h":5.47,"l":5.38,"c":5.44,"v":582800},{"d":"1990-02-06","o":5.44,"h":5.44,"l":5.41,"c":5.44,"v":224800},{"d":"1990-02-07","o":5.41,"h":5.56,"l":5.41,"c":5.5,"v":650000},{"d":"1990-02-08","o":5.53,"h":5.59,"l":5.5,"c":5.53,"v":331600},{"d":"1990-02-09","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":224400},{"d":"1990-02-12","o":5.59,"h":5.69,"l":5.59,"c":5.69,"v":181600},{"d":"1990-02-13","o":5.66,"h":5.69,"l":5.62,"c":5.66,"v":204400},{"d":"1990-02-14","o":5.66,"h":5.72,"l":5.66,"c":5.66,"v":228000},{"d":"1990-02-15","o":5.66,"h":5.66,"l":5.62,"c":5.66,"v":715600},{"d":"1990-02-16","o":5.62,"h":5.66,"l":5.56,"c":5.56,"v":607600},{"d":"1990-02-20","o":5.56,"h":5.66,"l":5.56,"c":5.66,"v":354800},{"d":"1990-02-21","o":5.66,"h":5.69,"l":5.59,"c":5.59,"v":2998000},{"d":"1990-02-22","o":5.47,"h":5.53,"l":5.47,"c":5.5,"v":559200},{"d":"1990-02-23","o":5.5,"h":5.5,"l":5.41,"c":5.5,"v":327200},{"d":"1990-02-26","o":5.53,"h":5.56,"l":5.5,"c":5.56,"v":212000},{"d":"1990-02-27","o":5.56,"h":5.59,"l":5.53,"c":5.53,"v":470000},{"d":"1990-02-28","o":5.53,"h":5.66,"l":5.53,"c":5.59,"v":153600},{"d":"1990-03-01","o":5.59,"h":5.59,"l":5.53,"c":5.56,"v":247200},{"d":"1990-03-02","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":285600},{"d":"1990-03-05","o":5.69,"h":5.75,"l":5.66,"c":5.75,"v":188400},{"d":"1990-03-06","o":5.78,"h":5.97,"l":5.75,"c":5.97,"v":295600},{"d":"1990-03-07","o":5.97,"h":6,"l":5.94,"c":5.94,"v":154000},{"d":"1990-03-08","o":5.94,"h":6,"l":5.91,"c":6,"v":260400},{"d":"1990-03-09","o":6,"h":6.12,"l":6,"c":6.03,"v":160400},{"d":"1990-03-12","o":6.03,"h":6.12,"l":6,"c":6,"v":410800},{"d":"1990-03-13","o":6,"h":6,"l":5.94,"c":5.97,"v":368800},{"d":"1990-03-14","o":5.97,"h":6.06,"l":5.97,"c":6.03,"v":162400},{"d":"1990-03-15","o":6.03,"h":6.06,"l":5.97,"c":5.97,"v":93200},{"d":"1990-03-16","o":5.97,"h":6,"l":5.94,"c":5.94,"v":81600},{"d":"1990-03-19","o":5.94,"h":6,"l":5.94,"c":5.97,"v":119600},{"d":"1990-03-20","o":6,"h":6,"l":5.94,"c":5.97,"v":84000},{"d":"1990-03-21","o":5.94,"h":5.94,"l":5.88,"c":5.91,"v":29200},{"d":"1990-03-22","o":5.94,"h":5.94,"l":5.78,"c":5.81,"v":95600},{"d":"1990-03-23","o":5.78,"h":5.84,"l":5.78,"c":5.84,"v":105200},{"d":"1990-03-26","o":5.84,"h":5.88,"l":5.81,"c":5.84,"v":48000},{"d":"1990-03-27","o":5.91,"h":5.97,"l":5.91,"c":5.94,"v":100400},{"d":"1990-03-28","o":6,"h":6,"l":5.97,"c":5.97,"v":144800},{"d":"1990-03-29","o":6,"h":6,"l":5.97,"c":5.97,"v":285200},{"d":"1990-03-30","o":5.97,"h":6,"l":5.91,"c":5.91,"v":169200},{"d":"1990-04-02","o":5.91,"h":5.94,"l":5.88,"c":5.91,"v":76000},{"d":"1990-04-03","o":5.91,"h":5.94,"l":5.91,"c":5.91,"v":168000},{"d":"1990-04-04","o":5.91,"h":5.94,"l":5.88,"c":5.88,"v":60800},{"d":"1990-04-05","o":5.88,"h":5.91,"l":5.84,"c":5.88,"v":13200},{"d":"1990-04-06","o":5.91,"h":5.94,"l":5.91,"c":5.94,"v":193600},{"d":"1990-04-09","o":5.91,"h":5.91,"l":5.75,"c":5.75,"v":172400},{"d":"1990-04-10","o":5.75,"h":5.81,"l":5.75,"c":5.78,"v":46800},{"d":"1990-04-11","o":5.81,"h":5.88,"l":5.81,"c":5.88,"v":99600},{"d":"1990-04-12","o":6,"h":6.25,"l":6,"c":6.25,"v":430800},{"d":"1990-04-16","o":6.25,"h":6.5,"l":6.25,"c":6.5,"v":454800},{"d":"1990-04-17","o":6.5,"h":6.5,"l":6.22,"c":6.25,"v":372400},{"d":"1990-04-18","o":6.25,"h":6.28,"l":6.12,"c":6.16,"v":104800},{"d":"1990-04-19","o":6.12,"h":6.16,"l":5.78,"c":5.84,"v":715600},{"d":"1990-04-20","o":5.84,"h":5.88,"l":5.75,"c":5.75,"v":264000},{"d":"1990-04-23","o":5.75,"h":5.78,"l":5.5,"c":5.56,"v":378400},{"d":"1990-04-24","o":5.56,"h":5.56,"l":5.44,"c":5.47,"v":392000},{"d":"1990-04-25","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":156000},{"d":"1990-04-26","o":5.47,"h":5.47,"l":5.41,"c":5.47,"v":664400},{"d":"1990-04-27","o":5.47,"h":5.5,"l":5.41,"c":5.44,"v":113600},{"d":"1990-04-30","o":5.38,"h":5.44,"l":5.38,"c":5.44,"v":157200},{"d":"1990-05-01","o":5.47,"h":5.47,"l":5.41,"c":5.44,"v":146400},{"d":"1990-05-02","o":5.44,"h":5.44,"l":5.38,"c":5.41,"v":58400},{"d":"1990-05-03","o":5.44,"h":5.53,"l":5.41,"c":5.53,"v":164000},{"d":"1990-05-04","o":5.5,"h":5.53,"l":5.44,"c":5.47,"v":61200},{"d":"1990-05-07","o":5.47,"h":5.47,"l":5.44,"c":5.47,"v":63200},{"d":"1990-05-08","o":5.44,"h":5.47,"l":5.41,"c":5.44,"v":116400},{"d":"1990-05-09","o":5.44,"h":5.47,"l":5.41,"c":5.47,"v":40000},{"d":"1990-05-10","o":5.44,"h":5.47,"l":5.41,"c":5.47,"v":190000},{"d":"1990-05-11","o":5.5,"h":5.62,"l":5.5,"c":5.56,"v":146000},{"d":"1990-05-14","o":5.62,"h":5.66,"l":5.59,"c":5.59,"v":160400},{"d":"1990-05-15","o":5.59,"h":5.66,"l":5.53,"c":5.56,"v":81200},{"d":"1990-05-16","o":5.53,"h":5.56,"l":5.47,"c":5.47,"v":87600},{"d":"1990-05-17","o":5.47,"h":5.5,"l":5.44,"c":5.47,"v":130400},{"d":"1990-05-18","o":5.47,"h":5.53,"l":5.47,"c":5.5,"v":44400},{"d":"1990-05-21","o":5.5,"h":5.53,"l":5.5,"c":5.53,"v":158400},{"d":"1990-05-22","o":5.5,"h":6,"l":5.5,"c":5.97,"v":677600},{"d":"1990-05-23","o":5.97,"h":5.97,"l":5.84,"c":5.84,"v":206000},{"d":"1990-05-24","o":5.84,"h":5.88,"l":5.72,"c":5.72,"v":76400},{"d":"1990-05-25","o":5.69,"h":5.75,"l":5.66,"c":5.66,"v":172400},{"d":"1990-05-29","o":5.66,"h":5.69,"l":5.62,"c":5.69,"v":125200},{"d":"1990-05-30","o":5.69,"h":5.75,"l":5.66,"c":5.72,"v":124400},{"d":"1990-05-31","o":5.75,"h":5.78,"l":5.72,"c":5.75,"v":48400},{"d":"1990-06-01","o":5.81,"h":5.88,"l":5.81,"c":5.84,"v":290800},{"d":"1990-06-04","o":5.88,"h":5.91,"l":5.84,"c":5.91,"v":145600},{"d":"1990-06-05","o":5.91,"h":6.16,"l":5.91,"c":6.09,"v":1157600},{"d":"1990-06-06","o":6.09,"h":6.09,"l":6,"c":6,"v":92800},{"d":"1990-06-07","o":6,"h":6.03,"l":5.91,"c":5.94,"v":81200},{"d":"1990-06-08","o":5.94,"h":5.94,"l":5.84,"c":5.84,"v":42400},{"d":"1990-06-11","o":5.84,"h":6,"l":5.84,"c":6,"v":550000},{"d":"1990-06-12","o":5.97,"h":5.97,"l":5.91,"c":5.94,"v":59600},{"d":"1990-06-13","o":5.91,"h":6.03,"l":5.91,"c":6,"v":400800},{"d":"1990-06-14","o":5.94,"h":5.94,"l":5.91,"c":5.91,"v":118800},{"d":"1990-06-15","o":5.91,"h":5.91,"l":5.78,"c":5.81,"v":122800},{"d":"1990-06-18","o":5.81,"h":5.81,"l":5.66,"c":5.66,"v":46800},{"d":"1990-06-19","o":5.66,"h":5.78,"l":5.66,"c":5.78,"v":270400},{"d":"1990-06-20","o":5.72,"h":5.75,"l":5.62,"c":5.62,"v":200400},{"d":"1990-06-21","o":5.62,"h":5.69,"l":5.56,"c":5.62,"v":198000},{"d":"1990-06-22","o":5.66,"h":5.72,"l":5.62,"c":5.62,"v":111600},{"d":"1990-06-25","o":5.66,"h":5.66,"l":5.56,"c":5.59,"v":122400},{"d":"1990-06-26","o":5.59,"h":5.62,"l":5.56,"c":5.56,"v":58800},{"d":"1990-06-27","o":5.53,"h":5.62,"l":5.53,"c":5.62,"v":112800},{"d":"1990-06-28","o":5.66,"h":5.72,"l":5.66,"c":5.66,"v":142800},{"d":"1990-06-29","o":5.66,"h":5.66,"l":5.56,"c":5.62,"v":167200},{"d":"1990-07-02","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":126800},{"d":"1990-07-03","o":5.66,"h":5.69,"l":5.62,"c":5.66,"v":80000},{"d":"1990-07-05","o":5.66,"h":5.66,"l":5.56,"c":5.56,"v":139600},{"d":"1990-07-06","o":5.53,"h":5.66,"l":5.5,"c":5.62,"v":108400},{"d":"1990-07-09","o":5.62,"h":5.69,"l":5.62,"c":5.66,"v":40800},{"d":"1990-07-10","o":5.62,"h":5.72,"l":5.62,"c":5.69,"v":130400},{"d":"1990-07-11","o":5.69,"h":5.72,"l":5.62,"c":5.62,"v":73200},{"d":"1990-07-12","o":5.62,"h":5.72,"l":5.62,"c":5.69,"v":91600},{"d":"1990-07-13","o":5.72,"h":5.94,"l":5.69,"c":5.88,"v":372800},{"d":"1990-07-16","o":5.88,"h":5.94,"l":5.84,"c":5.88,"v":108400},{"d":"1990-07-17","o":5.84,"h":5.84,"l":5.75,"c":5.78,"v":50000},{"d":"1990-07-18","o":5.72,"h":5.78,"l":5.72,"c":5.72,"v":78000},{"d":"1990-07-19","o":5.75,"h":5.75,"l":5.72,"c":5.75,"v":42800},{"d":"1990-07-20","o":5.72,"h":5.75,"l":5.62,"c":5.62,"v":152400},{"d":"1990-07-23","o":5.56,"h":5.56,"l":5.34,"c":5.38,"v":318800},{"d":"1990-07-24","o":5.34,"h":5.38,"l":5.16,"c":5.19,"v":160800},{"d":"1990-07-25","o":5.19,"h":5.34,"l":5.19,"c":5.28,"v":198800},{"d":"1990-07-26","o":5.25,"h":5.28,"l":5.22,"c":5.25,"v":38400},{"d":"1990-07-27","o":5.25,"h":5.25,"l":5.19,"c":5.19,"v":156000},{"d":"1990-07-30","o":5.19,"h":5.22,"l":5.19,"c":5.22,"v":78000},{"d":"1990-07-31","o":5.22,"h":5.22,"l":5.12,"c":5.12,"v":120800},{"d":"1990-08-01","o":5.12,"h":5.16,"l":5.12,"c":5.12,"v":188000},{"d":"1990-08-02","o":5.09,"h":5.09,"l":4.88,"c":5.03,"v":412800},{"d":"1990-08-03","o":4.97,"h":4.97,"l":4.69,"c":4.69,"v":522000},{"d":"1990-08-06","o":4.56,"h":4.62,"l":4.5,"c":4.56,"v":518000},{"d":"1990-08-07","o":4.56,"h":4.59,"l":4.53,"c":4.56,"v":270000},{"d":"1990-08-08","o":4.59,"h":4.75,"l":4.59,"c":4.75,"v":306800},{"d":"1990-08-09","o":4.78,"h":4.84,"l":4.72,"c":4.84,"v":163600},{"d":"1990-08-10","o":4.88,"h":4.88,"l":4.75,"c":4.81,"v":144000},{"d":"1990-08-13","o":4.78,"h":4.78,"l":4.72,"c":4.75,"v":124000},{"d":"1990-08-14","o":4.72,"h":4.75,"l":4.69,"c":4.69,"v":147200},{"d":"1990-08-15","o":4.72,"h":4.75,"l":4.69,"c":4.72,"v":126400},{"d":"1990-08-16","o":4.69,"h":4.69,"l":4.53,"c":4.53,"v":334800},{"d":"1990-08-17","o":4.5,"h":4.5,"l":4.38,"c":4.41,"v":185200},{"d":"1990-08-20","o":4.41,"h":4.47,"l":4.34,"c":4.38,"v":96400},{"d":"1990-08-21","o":4.34,"h":4.34,"l":4.12,"c":4.16,"v":165200},{"d":"1990-08-22","o":4.22,"h":4.28,"l":4.16,"c":4.22,"v":427200},{"d":"1990-08-23","o":4,"h":4.19,"l":4,"c":4.06,"v":421600},{"d":"1990-08-24","o":4.06,"h":4.19,"l":4.06,"c":4.16,"v":96800},{"d":"1990-08-27","o":4.19,"h":4.38,"l":4.19,"c":4.34,"v":150000},{"d":"1990-08-28","o":4.38,"h":4.41,"l":4.34,"c":4.38,"v":96000},{"d":"1990-08-29","o":4.41,"h":4.5,"l":4.41,"c":4.5,"v":133200},{"d":"1990-08-30","o":4.5,"h":4.5,"l":4.47,"c":4.5,"v":55200},{"d":"1990-08-31","o":4.41,"h":4.41,"l":4.31,"c":4.34,"v":82800},{"d":"1990-09-04","o":4.31,"h":4.34,"l":4.28,"c":4.31,"v":43600},{"d":"1990-09-05","o":4.25,"h":4.28,"l":4.22,"c":4.25,"v":113200},{"d":"1990-09-06","o":4.22,"h":4.22,"l":4.19,"c":4.22,"v":76800},{"d":"1990-09-07","o":4.22,"h":4.22,"l":4.19,"c":4.22,"v":234800},{"d":"1990-09-10","o":4.22,"h":4.22,"l":4.16,"c":4.19,"v":183200},{"d":"1990-09-11","o":4.19,"h":4.22,"l":4.16,"c":4.22,"v":129600},{"d":"1990-09-12","o":4.22,"h":4.25,"l":4.19,"c":4.25,"v":174800},{"d":"1990-09-13","o":4.22,"h":4.25,"l":4.19,"c":4.22,"v":40800},{"d":"1990-09-14","o":4.22,"h":4.22,"l":4.16,"c":4.16,"v":48000},{"d":"1990-09-17","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":62400},{"d":"1990-09-18","o":4.16,"h":4.16,"l":4.06,"c":4.09,"v":153200},{"d":"1990-09-19","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":44000},{"d":"1990-09-20","o":4.09,"h":4.09,"l":4.03,"c":4.06,"v":46800},{"d":"1990-09-21","o":4.09,"h":4.09,"l":4,"c":4.03,"v":90400},{"d":"1990-09-24","o":4,"h":4,"l":3.94,"c":3.94,"v":106800},{"d":"1990-09-25","o":3.91,"h":3.91,"l":3.78,"c":3.84,"v":156800},{"d":"1990-09-26","o":3.84,"h":3.84,"l":3.75,"c":3.81,"v":98000},{"d":"1990-09-27","o":3.84,"h":3.88,"l":3.59,"c":3.59,"v":184000},{"d":"1990-09-28","o":3.59,"h":3.75,"l":3.47,"c":3.75,"v":199200},{"d":"1990-10-01","o":3.81,"h":4.03,"l":3.81,"c":4.03,"v":168000},{"d":"1990-10-02","o":4.09,"h":4.38,"l":4.09,"c":4.31,"v":312400},{"d":"1990-10-03","o":4.34,"h":4.34,"l":4.25,"c":4.25,"v":48400},{"d":"1990-10-04","o":4.25,"h":4.28,"l":4.22,"c":4.22,"v":31200},{"d":"1990-10-05","o":4.19,"h":4.25,"l":4.16,"c":4.25,"v":172800},{"d":"1990-10-08","o":4.22,"h":4.22,"l":4.12,"c":4.22,"v":107200},{"d":"1990-10-09","o":4.19,"h":4.22,"l":4,"c":4,"v":90800},{"d":"1990-10-10","o":4,"h":4.03,"l":3.88,"c":3.91,"v":100400},{"d":"1990-10-11","o":3.91,"h":3.91,"l":3.75,"c":3.84,"v":116400},{"d":"1990-10-12","o":3.88,"h":4,"l":3.81,"c":3.97,"v":79200},{"d":"1990-10-15","o":3.97,"h":4.03,"l":3.94,"c":4,"v":170800},{"d":"1990-10-16","o":4,"h":4.28,"l":4,"c":4.25,"v":206800},{"d":"1990-10-17","o":4.22,"h":4.22,"l":4.12,"c":4.19,"v":67200},{"d":"1990-10-18","o":4.22,"h":4.38,"l":4.22,"c":4.38,"v":602800},{"d":"1990-10-19","o":4.44,"h":4.56,"l":4.41,"c":4.44,"v":870800},{"d":"1990-10-22","o":4.44,"h":4.47,"l":4.34,"c":4.38,"v":335200},{"d":"1990-10-23","o":4.41,"h":4.5,"l":4.38,"c":4.47,"v":144000},{"d":"1990-10-24","o":4.41,"h":4.44,"l":4.38,"c":4.38,"v":116800},{"d":"1990-10-25","o":4.41,"h":4.41,"l":4.28,"c":4.28,"v":30400},{"d":"1990-10-26","o":4.28,"h":4.31,"l":4.12,"c":4.12,"v":90800},{"d":"1990-10-29","o":4.12,"h":4.12,"l":4.03,"c":4.03,"v":28000},{"d":"1990-10-30","o":4.03,"h":4.03,"l":3.91,"c":3.94,"v":104800},{"d":"1990-10-31","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":121600},{"d":"1990-11-01","o":3.97,"h":4.06,"l":3.94,"c":4.03,"v":144000},{"d":"1990-11-02","o":4.03,"h":4.03,"l":4,"c":4,"v":61200},{"d":"1990-11-05","o":4,"h":4.12,"l":4,"c":4.09,"v":202400},{"d":"1990-11-06","o":4.12,"h":4.12,"l":4.09,"c":4.12,"v":31200},{"d":"1990-11-07","o":4.09,"h":4.12,"l":4.09,"c":4.12,"v":149600},{"d":"1990-11-08","o":4.09,"h":4.12,"l":4.09,"c":4.09,"v":35200},{"d":"1990-11-09","o":4.09,"h":4.09,"l":3.97,"c":3.97,"v":256000},{"d":"1990-11-12","o":4,"h":4.16,"l":4,"c":4.12,"v":104400},{"d":"1990-11-13","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":48000},{"d":"1990-11-14","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":38800},{"d":"1990-11-15","o":4.16,"h":4.19,"l":4.16,"c":4.16,"v":40800},{"d":"1990-11-16","o":4.16,"h":4.16,"l":4.06,"c":4.12,"v":101600},{"d":"1990-11-19","o":4.16,"h":4.16,"l":4.03,"c":4.12,"v":65200},{"d":"1990-11-20","o":4.06,"h":4.12,"l":4.06,"c":4.06,"v":108400},{"d":"1990-11-21","o":4.06,"h":4.06,"l":4,"c":4,"v":123600},{"d":"1990-11-23","o":4,"h":4.03,"l":3.97,"c":4.03,"v":47600},{"d":"1990-11-26","o":4.03,"h":4.03,"l":3.84,"c":3.88,"v":145200},{"d":"1990-11-27","o":3.84,"h":3.94,"l":3.84,"c":3.94,"v":66000},{"d":"1990-11-28","o":3.94,"h":4,"l":3.88,"c":3.88,"v":218400},{"d":"1990-11-29","o":3.88,"h":3.91,"l":3.81,"c":3.88,"v":432800},{"d":"1990-11-30","o":3.84,"h":4,"l":3.81,"c":3.97,"v":456000},{"d":"1990-12-03","o":4.06,"h":4.22,"l":4.06,"c":4.19,"v":366000},{"d":"1990-12-04","o":4.19,"h":4.19,"l":4.06,"c":4.12,"v":201600},{"d":"1990-12-05","o":4.12,"h":4.31,"l":4.09,"c":4.31,"v":268000},{"d":"1990-12-06","o":4.5,"h":4.62,"l":4.47,"c":4.47,"v":840000},{"d":"1990-12-07","o":4.5,"h":4.5,"l":4.38,"c":4.38,"v":92800},{"d":"1990-12-10","o":4.34,"h":4.41,"l":4.31,"c":4.34,"v":69200},{"d":"1990-12-11","o":4.31,"h":4.31,"l":4.22,"c":4.22,"v":108000},{"d":"1990-12-12","o":4.22,"h":4.22,"l":4.09,"c":4.22,"v":183600},{"d":"1990-12-13","o":4.19,"h":4.34,"l":4.19,"c":4.28,"v":388000},{"d":"1990-12-14","o":4.28,"h":4.28,"l":4.22,"c":4.25,"v":292400},{"d":"1990-12-17","o":4.22,"h":4.22,"l":4.16,"c":4.22,"v":43200},{"d":"1990-12-18","o":4.25,"h":4.25,"l":4.16,"c":4.16,"v":336000},{"d":"1990-12-19","o":4.19,"h":4.19,"l":4.12,"c":4.16,"v":770800},{"d":"1990-12-20","o":4.09,"h":4.25,"l":4.06,"c":4.22,"v":352400},{"d":"1990-12-21","o":4.22,"h":4.38,"l":4.22,"c":4.38,"v":156800},{"d":"1990-12-24","o":4.34,"h":4.38,"l":4.28,"c":4.31,"v":82400},{"d":"1990-12-26","o":4.31,"h":4.34,"l":4.28,"c":4.34,"v":43200},{"d":"1990-12-27","o":4.31,"h":4.34,"l":4.31,"c":4.34,"v":160800},{"d":"1990-12-28","o":4.31,"h":4.34,"l":4.28,"c":4.31,"v":90000},{"d":"1990-12-31","o":4.31,"h":4.38,"l":4.31,"c":4.38,"v":442800},{"d":"1991-01-02","o":4.41,"h":4.47,"l":4.38,"c":4.47,"v":186400},{"d":"1991-01-03","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":133600},{"d":"1991-01-04","o":4.5,"h":4.56,"l":4.5,"c":4.53,"v":243600},{"d":"1991-01-07","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":162000},{"d":"1991-01-08","o":4.5,"h":4.56,"l":4.47,"c":4.53,"v":269600},{"d":"1991-01-09","o":4.53,"h":4.72,"l":4.5,"c":4.53,"v":346400},{"d":"1991-01-10","o":4.56,"h":4.56,"l":4.5,"c":4.53,"v":345200},{"d":"1991-01-11","o":4.5,"h":4.56,"l":4.5,"c":4.56,"v":324800},{"d":"1991-01-14","o":4.56,"h":4.56,"l":4.47,"c":4.5,"v":167600},{"d":"1991-01-15","o":4.5,"h":4.53,"l":4.47,"c":4.5,"v":106000},{"d":"1991-01-16","o":4.47,"h":4.59,"l":4.47,"c":4.59,"v":98000},{"d":"1991-01-17","o":5,"h":5.16,"l":4.94,"c":5.06,"v":951600},{"d":"1991-01-18","o":5.06,"h":5.22,"l":5.03,"c":5.19,"v":500800},{"d":"1991-01-21","o":5.16,"h":5.22,"l":5.12,"c":5.12,"v":288800},{"d":"1991-01-22","o":5.12,"h":5.28,"l":5.12,"c":5.28,"v":712800},{"d":"1991-01-23","o":5.25,"h":5.5,"l":5.22,"c":5.47,"v":394800},{"d":"1991-01-24","o":5.47,"h":5.81,"l":5.47,"c":5.78,"v":860000},{"d":"1991-01-25","o":5.72,"h":5.75,"l":5.56,"c":5.62,"v":382400},{"d":"1991-01-28","o":5.66,"h":5.75,"l":5.59,"c":5.59,"v":395200},{"d":"1991-01-29","o":5.56,"h":5.56,"l":5.31,"c":5.34,"v":239600},{"d":"1991-01-30","o":5.31,"h":5.5,"l":5.31,"c":5.5,"v":255200},{"d":"1991-01-31","o":5.47,"h":5.47,"l":5.31,"c":5.38,"v":333200},{"d":"1991-02-01","o":5.38,"h":5.41,"l":5.28,"c":5.41,"v":118800},{"d":"1991-02-04","o":5.41,"h":5.53,"l":5.41,"c":5.53,"v":177600},{"d":"1991-02-05","o":5.5,"h":5.84,"l":5.5,"c":5.81,"v":503600},{"d":"1991-02-06","o":5.75,"h":5.94,"l":5.72,"c":5.84,"v":570400},{"d":"1991-02-07","o":5.84,"h":5.94,"l":5.81,"c":5.94,"v":582800},{"d":"1991-02-08","o":5.88,"h":5.88,"l":5.69,"c":5.72,"v":358000},{"d":"1991-02-11","o":5.66,"h":5.81,"l":5.66,"c":5.78,"v":398800},{"d":"1991-02-12","o":5.75,"h":5.75,"l":5.66,"c":5.66,"v":234400},{"d":"1991-02-13","o":5.62,"h":5.66,"l":5.53,"c":5.66,"v":142400},{"d":"1991-02-14","o":5.66,"h":5.66,"l":5.56,"c":5.62,"v":321200},{"d":"1991-02-15","o":5.62,"h":5.75,"l":5.62,"c":5.72,"v":618400},{"d":"1991-02-19","o":5.66,"h":5.69,"l":5.56,"c":5.66,"v":96000},{"d":"1991-02-20","o":5.66,"h":5.69,"l":5.56,"c":5.59,"v":190800},{"d":"1991-02-21","o":5.62,"h":5.62,"l":5.44,"c":5.47,"v":66000},{"d":"1991-02-22","o":5.41,"h":5.66,"l":5.41,"c":5.53,"v":150800},{"d":"1991-02-25","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":186400},{"d":"1991-02-26","o":5.56,"h":5.59,"l":5.5,"c":5.59,"v":190800},{"d":"1991-02-27","o":5.56,"h":5.72,"l":5.56,"c":5.72,"v":184400},{"d":"1991-02-28","o":5.72,"h":5.72,"l":5.69,"c":5.72,"v":160400},{"d":"1991-03-01","o":5.69,"h":5.72,"l":5.66,"c":5.72,"v":90400},{"d":"1991-03-04","o":5.72,"h":5.75,"l":5.59,"c":5.66,"v":224800},{"d":"1991-03-05","o":5.81,"h":5.97,"l":5.81,"c":5.91,"v":1482800},{"d":"1991-03-06","o":5.94,"h":5.97,"l":5.91,"c":5.94,"v":821200},{"d":"1991-03-07","o":5.91,"h":5.94,"l":5.88,"c":5.88,"v":197600},{"d":"1991-03-08","o":5.88,"h":5.91,"l":5.84,"c":5.88,"v":203200},{"d":"1991-03-11","o":5.88,"h":5.88,"l":5.84,"c":5.84,"v":150000},{"d":"1991-03-12","o":5.88,"h":6.19,"l":5.88,"c":6,"v":737600},{"d":"1991-03-13","o":6.12,"h":6.22,"l":6.09,"c":6.19,"v":782400},{"d":"1991-03-14","o":6.19,"h":6.19,"l":6.03,"c":6.06,"v":235600},{"d":"1991-03-15","o":6.12,"h":6.19,"l":6.06,"c":6.16,"v":290400},{"d":"1991-03-18","o":6.16,"h":6.19,"l":6.06,"c":6.12,"v":1019600},{"d":"1991-03-19","o":6.06,"h":6.34,"l":6.03,"c":6.28,"v":889200},{"d":"1991-03-20","o":6.22,"h":6.28,"l":6.09,"c":6.25,"v":581200},{"d":"1991-03-21","o":6.22,"h":6.34,"l":6.22,"c":6.34,"v":472400},{"d":"1991-03-22","o":6.34,"h":6.34,"l":6.19,"c":6.28,"v":227600},{"d":"1991-03-25","o":6.25,"h":6.28,"l":6.25,"c":6.28,"v":178800},{"d":"1991-03-26","o":6.25,"h":6.34,"l":6.19,"c":6.28,"v":427200},{"d":"1991-03-27","o":6.25,"h":6.28,"l":6.19,"c":6.25,"v":312000},{"d":"1991-03-28","o":6.25,"h":6.25,"l":6.22,"c":6.25,"v":342800},{"d":"1991-04-01","o":6.25,"h":6.25,"l":5.97,"c":6.09,"v":284000},{"d":"1991-04-02","o":6.03,"h":6.06,"l":6,"c":6.06,"v":206400},{"d":"1991-04-03","o":6.03,"h":6.16,"l":6.03,"c":6.06,"v":114400},{"d":"1991-04-04","o":6.09,"h":6.19,"l":6.06,"c":6.09,"v":115200},{"d":"1991-04-05","o":6.06,"h":6.19,"l":6.06,"c":6.19,"v":204800},{"d":"1991-04-08","o":6.22,"h":6.28,"l":6.22,"c":6.28,"v":183600},{"d":"1991-04-09","o":6.25,"h":6.25,"l":6.19,"c":6.19,"v":173200},{"d":"1991-04-10","o":6.16,"h":6.22,"l":6.16,"c":6.19,"v":508000},{"d":"1991-04-11","o":6.22,"h":6.22,"l":6,"c":6,"v":664000},{"d":"1991-04-12","o":6.03,"h":6.06,"l":6.03,"c":6.03,"v":47600},{"d":"1991-04-15","o":6.03,"h":6.06,"l":6.03,"c":6.03,"v":46800},{"d":"1991-04-16","o":6.03,"h":6.06,"l":6.03,"c":6.03,"v":234800},{"d":"1991-04-17","o":6.03,"h":6.09,"l":6,"c":6.09,"v":788800},{"d":"1991-04-18","o":6.06,"h":6.12,"l":6.06,"c":6.09,"v":385200},{"d":"1991-04-19","o":6.06,"h":6.06,"l":5.88,"c":5.91,"v":257200},{"d":"1991-04-22","o":5.91,"h":5.91,"l":5.44,"c":5.5,"v":390000},{"d":"1991-04-23","o":5.53,"h":5.56,"l":5.34,"c":5.44,"v":465600},{"d":"1991-04-24","o":5.44,"h":5.44,"l":5.34,"c":5.38,"v":420400},{"d":"1991-04-25","o":5.38,"h":5.69,"l":5.38,"c":5.69,"v":487600},{"d":"1991-04-26","o":5.69,"h":5.69,"l":5.59,"c":5.59,"v":132400},{"d":"1991-04-29","o":5.59,"h":5.59,"l":5.5,"c":5.53,"v":582400},{"d":"1991-04-30","o":5.5,"h":5.59,"l":5.47,"c":5.59,"v":375600},{"d":"1991-05-01","o":5.56,"h":5.59,"l":5.56,"c":5.56,"v":269200},{"d":"1991-05-02","o":5.56,"h":5.59,"l":5.56,"c":5.59,"v":225200},{"d":"1991-05-03","o":5.56,"h":5.81,"l":5.56,"c":5.81,"v":532400},{"d":"1991-05-06","o":5.78,"h":5.81,"l":5.75,"c":5.78,"v":153200},{"d":"1991-05-07","o":5.75,"h":5.78,"l":5.72,"c":5.75,"v":27200},{"d":"1991-05-08","o":5.72,"h":5.72,"l":5.69,"c":5.72,"v":54800},{"d":"1991-05-09","o":5.75,"h":5.91,"l":5.75,"c":5.91,"v":372800},{"d":"1991-05-10","o":5.91,"h":5.94,"l":5.84,"c":5.88,"v":304000},{"d":"1991-05-13","o":5.91,"h":5.94,"l":5.88,"c":5.91,"v":212800},{"d":"1991-05-14","o":5.88,"h":5.91,"l":5.84,"c":5.84,"v":129600},{"d":"1991-05-15","o":5.88,"h":5.88,"l":5.72,"c":5.72,"v":41200},{"d":"1991-05-16","o":5.72,"h":5.75,"l":5.72,"c":5.72,"v":20000},{"d":"1991-05-17","o":5.69,"h":5.75,"l":5.69,"c":5.72,"v":135200},{"d":"1991-05-20","o":5.69,"h":5.72,"l":5.69,"c":5.69,"v":105600},{"d":"1991-05-21","o":5.72,"h":5.72,"l":5.56,"c":5.59,"v":118400},{"d":"1991-05-22","o":5.56,"h":5.62,"l":5.56,"c":5.56,"v":86000},{"d":"1991-05-23","o":5.56,"h":5.69,"l":5.56,"c":5.69,"v":83600},{"d":"1991-05-24","o":5.66,"h":5.69,"l":5.66,"c":5.69,"v":53200},{"d":"1991-05-28","o":5.72,"h":5.75,"l":5.72,"c":5.75,"v":43200},{"d":"1991-05-29","o":5.59,"h":5.62,"l":5.53,"c":5.56,"v":462400},{"d":"1991-05-30","o":5.56,"h":5.56,"l":5.47,"c":5.5,"v":199600},{"d":"1991-05-31","o":5.56,"h":5.75,"l":5.53,"c":5.69,"v":186000},{"d":"1991-06-03","o":5.66,"h":5.69,"l":5.62,"c":5.66,"v":128400},{"d":"1991-06-04","o":5.66,"h":5.78,"l":5.66,"c":5.72,"v":454800},{"d":"1991-06-05","o":5.72,"h":5.72,"l":5.66,"c":5.66,"v":417200},{"d":"1991-06-06","o":5.66,"h":5.75,"l":5.66,"c":5.75,"v":298400},{"d":"1991-06-07","o":5.75,"h":5.75,"l":5.62,"c":5.62,"v":246000},{"d":"1991-06-10","o":5.69,"h":5.69,"l":5.62,"c":5.62,"v":36000},{"d":"1991-06-11","o":5.62,"h":5.66,"l":5.5,"c":5.53,"v":181600},{"d":"1991-06-12","o":5.53,"h":5.53,"l":5.47,"c":5.5,"v":104800},{"d":"1991-06-13","o":5.5,"h":5.5,"l":5.47,"c":5.5,"v":175200},{"d":"1991-06-14","o":5.5,"h":5.59,"l":5.5,"c":5.59,"v":219600},{"d":"1991-06-17","o":5.59,"h":5.59,"l":5.47,"c":5.5,"v":107200},{"d":"1991-06-18","o":5.47,"h":5.53,"l":5.47,"c":5.53,"v":322800},{"d":"1991-06-19","o":5.5,"h":5.56,"l":5.5,"c":5.56,"v":348400},{"d":"1991-06-20","o":5.59,"h":5.62,"l":5.53,"c":5.59,"v":266800},{"d":"1991-06-21","o":5.59,"h":5.66,"l":5.56,"c":5.59,"v":266400},{"d":"1991-06-24","o":5.53,"h":5.56,"l":5.5,"c":5.53,"v":47200},{"d":"1991-06-25","o":5.56,"h":5.56,"l":5.5,"c":5.5,"v":187600},{"d":"1991-06-26","o":5.5,"h":5.5,"l":5.34,"c":5.47,"v":209200},{"d":"1991-06-27","o":5.47,"h":5.5,"l":5.38,"c":5.38,"v":168800},{"d":"1991-06-28","o":5.38,"h":5.41,"l":5.38,"c":5.38,"v":127200},{"d":"1991-07-01","o":5.34,"h":5.41,"l":5.34,"c":5.41,"v":246000},{"d":"1991-07-02","o":5.41,"h":5.53,"l":5.38,"c":5.38,"v":508800},{"d":"1991-07-03","o":5.41,"h":5.41,"l":5.38,"c":5.41,"v":116000},{"d":"1991-07-05","o":5.38,"h":5.38,"l":5.38,"c":5.38,"v":20400},{"d":"1991-07-08","o":5.41,"h":5.56,"l":5.41,"c":5.56,"v":85200},{"d":"1991-07-09","o":5.5,"h":5.75,"l":5.5,"c":5.72,"v":506800},{"d":"1991-07-10","o":5.78,"h":5.84,"l":5.78,"c":5.81,"v":268800},{"d":"1991-07-11","o":5.84,"h":5.84,"l":5.81,"c":5.84,"v":129200},{"d":"1991-07-12","o":5.88,"h":5.88,"l":5.69,"c":5.69,"v":196800},{"d":"1991-07-15","o":5.72,"h":5.78,"l":5.69,"c":5.78,"v":201600},{"d":"1991-07-16","o":5.78,"h":5.84,"l":5.78,"c":5.81,"v":200000},{"d":"1991-07-17","o":5.81,"h":5.84,"l":5.75,"c":5.78,"v":54000},{"d":"1991-07-18","o":5.75,"h":5.94,"l":5.75,"c":5.91,"v":256000},{"d":"1991-07-19","o":5.91,"h":5.94,"l":5.88,"c":5.88,"v":217600},{"d":"1991-07-22","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":111600},{"d":"1991-07-23","o":5.75,"h":5.75,"l":5.66,"c":5.69,"v":123600},{"d":"1991-07-24","o":5.69,"h":5.78,"l":5.69,"c":5.75,"v":80800},{"d":"1991-07-25","o":5.75,"h":5.84,"l":5.75,"c":5.84,"v":50000},{"d":"1991-07-26","o":5.81,"h":5.97,"l":5.81,"c":5.94,"v":218000},{"d":"1991-07-29","o":5.91,"h":5.91,"l":5.88,"c":5.88,"v":103600},{"d":"1991-07-30","o":5.88,"h":5.94,"l":5.81,"c":5.88,"v":123600},{"d":"1991-07-31","o":5.88,"h":5.88,"l":5.81,"c":5.84,"v":70800},{"d":"1991-08-01","o":5.81,"h":5.81,"l":5.78,"c":5.78,"v":25600},{"d":"1991-08-02","o":5.81,"h":5.91,"l":5.75,"c":5.91,"v":217600},{"d":"1991-08-05","o":5.88,"h":5.91,"l":5.88,"c":5.88,"v":37600},{"d":"1991-08-06","o":5.88,"h":5.91,"l":5.81,"c":5.88,"v":144400},{"d":"1991-08-07","o":5.81,"h":5.94,"l":5.81,"c":5.84,"v":220800},{"d":"1991-08-08","o":5.88,"h":5.88,"l":5.72,"c":5.75,"v":93600},{"d":"1991-08-09","o":5.75,"h":5.75,"l":5.69,"c":5.69,"v":94800},{"d":"1991-08-12","o":5.72,"h":5.75,"l":5.69,"c":5.72,"v":42000},{"d":"1991-08-13","o":5.75,"h":5.75,"l":5.66,"c":5.69,"v":290400},{"d":"1991-08-14","o":5.66,"h":5.72,"l":5.66,"c":5.66,"v":115600},{"d":"1991-08-15","o":5.69,"h":5.78,"l":5.66,"c":5.78,"v":266000},{"d":"1991-08-16","o":5.78,"h":5.81,"l":5.78,"c":5.78,"v":73600},{"d":"1991-08-19","o":5.69,"h":5.72,"l":5.53,"c":5.53,"v":378000},{"d":"1991-08-20","o":5.56,"h":5.56,"l":5.38,"c":5.44,"v":348000},{"d":"1991-08-21","o":5.5,"h":5.69,"l":5.5,"c":5.69,"v":659200},{"d":"1991-08-22","o":5.69,"h":5.75,"l":5.69,"c":5.75,"v":84400},{"d":"1991-08-23","o":5.75,"h":5.81,"l":5.75,"c":5.81,"v":148400},{"d":"1991-08-26","o":5.81,"h":5.81,"l":5.75,"c":5.75,"v":33200},{"d":"1991-08-27","o":5.75,"h":5.94,"l":5.75,"c":5.88,"v":238400},{"d":"1991-08-28","o":5.88,"h":5.88,"l":5.78,"c":5.78,"v":69600},{"d":"1991-08-29","o":5.81,"h":5.81,"l":5.69,"c":5.75,"v":76800},{"d":"1991-08-30","o":5.75,"h":5.75,"l":5.59,"c":5.66,"v":81200},{"d":"1991-09-03","o":5.69,"h":5.69,"l":5.62,"c":5.66,"v":160400},{"d":"1991-09-04","o":5.62,"h":5.66,"l":5.59,"c":5.59,"v":50400},{"d":"1991-09-05","o":5.59,"h":5.59,"l":5.56,"c":5.56,"v":61200},{"d":"1991-09-06","o":5.56,"h":5.59,"l":5.5,"c":5.56,"v":179600},{"d":"1991-09-09","o":5.56,"h":5.75,"l":5.56,"c":5.75,"v":140800},{"d":"1991-09-10","o":5.72,"h":5.75,"l":5.59,"c":5.59,"v":169200},{"d":"1991-09-11","o":5.59,"h":5.66,"l":5.53,"c":5.66,"v":517200},{"d":"1991-09-12","o":5.72,"h":5.81,"l":5.69,"c":5.75,"v":216800},{"d":"1991-09-13","o":5.75,"h":5.75,"l":5.69,"c":5.75,"v":237600},{"d":"1991-09-16","o":5.75,"h":5.75,"l":5.69,"c":5.72,"v":66000},{"d":"1991-09-17","o":5.69,"h":5.69,"l":5.41,"c":5.44,"v":974000},{"d":"1991-09-18","o":5.5,"h":5.56,"l":5.47,"c":5.56,"v":147600},{"d":"1991-09-19","o":5.53,"h":5.59,"l":5.5,"c":5.56,"v":74400},{"d":"1991-09-20","o":5.59,"h":5.66,"l":5.59,"c":5.62,"v":152800},{"d":"1991-09-23","o":5.56,"h":5.59,"l":5.47,"c":5.47,"v":99600},{"d":"1991-09-24","o":5.5,"h":5.53,"l":5.44,"c":5.53,"v":250000},{"d":"1991-09-25","o":5.5,"h":5.59,"l":5.47,"c":5.59,"v":52000},{"d":"1991-09-26","o":5.59,"h":5.59,"l":5.5,"c":5.53,"v":150800},{"d":"1991-09-27","o":5.5,"h":5.53,"l":5.5,"c":5.5,"v":49600},{"d":"1991-09-30","o":5.53,"h":5.53,"l":5.47,"c":5.5,"v":106800},{"d":"1991-10-01","o":5.5,"h":5.5,"l":5.44,"c":5.5,"v":85200},{"d":"1991-10-02","o":5.5,"h":5.5,"l":5.44,"c":5.47,"v":94000},{"d":"1991-10-03","o":5.5,"h":5.5,"l":5.41,"c":5.41,"v":97600},{"d":"1991-10-04","o":5.41,"h":5.44,"l":5.41,"c":5.41,"v":346800},{"d":"1991-10-07","o":5.38,"h":5.38,"l":5.12,"c":5.12,"v":574400},{"d":"1991-10-08","o":5.09,"h":5.12,"l":5.03,"c":5.03,"v":204400},{"d":"1991-10-09","o":5.03,"h":5.03,"l":4.94,"c":5,"v":262800},{"d":"1991-10-10","o":5,"h":5.03,"l":4.94,"c":5.03,"v":426000},{"d":"1991-10-11","o":5,"h":5,"l":4.94,"c":4.97,"v":82800},{"d":"1991-10-14","o":5,"h":5.12,"l":4.94,"c":5.12,"v":452000},{"d":"1991-10-15","o":5.16,"h":5.16,"l":5.09,"c":5.12,"v":205600},{"d":"1991-10-16","o":5.12,"h":5.47,"l":5.09,"c":5.47,"v":591200},{"d":"1991-10-17","o":5.47,"h":5.5,"l":5.38,"c":5.38,"v":277600},{"d":"1991-10-18","o":5.38,"h":5.5,"l":5.31,"c":5.31,"v":139600},{"d":"1991-10-21","o":5.31,"h":5.31,"l":5.19,"c":5.22,"v":266000},{"d":"1991-10-22","o":5.19,"h":5.22,"l":5.06,"c":5.09,"v":373600},{"d":"1991-10-23","o":5.03,"h":5.03,"l":4.94,"c":4.97,"v":204800},{"d":"1991-10-24","o":4.97,"h":4.97,"l":4.88,"c":4.94,"v":164800},{"d":"1991-10-25","o":4.91,"h":4.94,"l":4.88,"c":4.88,"v":380800},{"d":"1991-10-28","o":4.91,"h":5,"l":4.91,"c":5,"v":301200},{"d":"1991-10-29","o":4.97,"h":5.03,"l":4.94,"c":5,"v":105600},{"d":"1991-10-30","o":5,"h":5.19,"l":5,"c":5.16,"v":165200},{"d":"1991-10-31","o":5.16,"h":5.19,"l":5,"c":5.06,"v":388000},{"d":"1991-11-01","o":5.06,"h":5.09,"l":5.03,"c":5.06,"v":271600},{"d":"1991-11-04","o":5.03,"h":5.06,"l":4.97,"c":5.03,"v":83200},{"d":"1991-11-05","o":5.06,"h":5.06,"l":5,"c":5,"v":44000},{"d":"1991-11-06","o":5,"h":5.09,"l":5,"c":5.03,"v":158400},{"d":"1991-11-07","o":5.03,"h":5.12,"l":5.03,"c":5.12,"v":183600},{"d":"1991-11-08","o":5.12,"h":5.12,"l":5,"c":5,"v":76000},{"d":"1991-11-11","o":5,"h":5,"l":4.97,"c":5,"v":304400},{"d":"1991-11-12","o":5.03,"h":5.06,"l":5.03,"c":5.03,"v":70800},{"d":"1991-11-13","o":5.03,"h":5.03,"l":4.97,"c":5,"v":79200},{"d":"1991-11-14","o":5.12,"h":5.19,"l":5.06,"c":5.12,"v":244400},{"d":"1991-11-15","o":5.09,"h":5.09,"l":4.91,"c":4.94,"v":177600},{"d":"1991-11-18","o":4.94,"h":5.03,"l":4.88,"c":5.03,"v":125600},{"d":"1991-11-19","o":5.06,"h":5.06,"l":4.97,"c":5,"v":362800},{"d":"1991-11-20","o":5,"h":5.03,"l":4.97,"c":5,"v":82800},{"d":"1991-11-21","o":5.03,"h":5.06,"l":4.97,"c":4.97,"v":158800},{"d":"1991-11-22","o":4.97,"h":4.97,"l":4.78,"c":4.78,"v":202400},{"d":"1991-11-25","o":4.81,"h":4.81,"l":4.78,"c":4.81,"v":81600},{"d":"1991-11-26","o":4.81,"h":4.84,"l":4.78,"c":4.78,"v":89600},{"d":"1991-11-27","o":4.75,"h":4.88,"l":4.75,"c":4.88,"v":100800},{"d":"1991-11-29","o":4.84,"h":4.84,"l":4.72,"c":4.81,"v":96800},{"d":"1991-12-02","o":4.78,"h":4.88,"l":4.78,"c":4.84,"v":123200},{"d":"1991-12-03","o":4.81,"h":4.94,"l":4.81,"c":4.84,"v":153200},{"d":"1991-12-04","o":4.81,"h":4.81,"l":4.75,"c":4.75,"v":164400},{"d":"1991-12-05","o":4.75,"h":4.75,"l":4.69,"c":4.69,"v":150000},{"d":"1991-12-06","o":4.69,"h":4.72,"l":4.69,"c":4.72,"v":222000},{"d":"1991-12-09","o":4.72,"h":4.75,"l":4.66,"c":4.69,"v":619600},{"d":"1991-12-10","o":4.69,"h":4.72,"l":4.66,"c":4.69,"v":88000},{"d":"1991-12-11","o":4.69,"h":4.69,"l":4.62,"c":4.69,"v":103600},{"d":"1991-12-12","o":4.69,"h":4.84,"l":4.62,"c":4.84,"v":995600},{"d":"1991-12-13","o":4.84,"h":4.94,"l":4.75,"c":4.75,"v":261600},{"d":"1991-12-16","o":4.78,"h":4.81,"l":4.62,"c":4.62,"v":137600},{"d":"1991-12-17","o":4.59,"h":4.66,"l":4.53,"c":4.59,"v":164000},{"d":"1991-12-18","o":4.59,"h":4.62,"l":4.56,"c":4.62,"v":176400},{"d":"1991-12-19","o":4.62,"h":4.66,"l":4.56,"c":4.66,"v":334800},{"d":"1991-12-20","o":4.69,"h":4.78,"l":4.59,"c":4.59,"v":344400},{"d":"1991-12-23","o":4.59,"h":4.84,"l":4.59,"c":4.81,"v":421600},{"d":"1991-12-24","o":4.84,"h":5,"l":4.84,"c":5,"v":395600},{"d":"1991-12-26","o":5.09,"h":5.34,"l":5.06,"c":5.34,"v":405600},{"d":"1991-12-27","o":5.34,"h":5.34,"l":5.22,"c":5.34,"v":164000},{"d":"1991-12-30","o":5.38,"h":5.38,"l":5.31,"c":5.38,"v":296800},{"d":"1991-12-31","o":5.34,"h":5.44,"l":5.34,"c":5.44,"v":636800},{"d":"1992-01-02","o":5.41,"h":5.44,"l":5.41,"c":5.44,"v":416000},{"d":"1992-01-03","o":5.47,"h":5.47,"l":5.38,"c":5.41,"v":188400},{"d":"1992-01-06","o":5.41,"h":5.44,"l":5.38,"c":5.44,"v":117600},{"d":"1992-01-07","o":5.44,"h":5.5,"l":5.41,"c":5.5,"v":140800},{"d":"1992-01-08","o":5.47,"h":5.62,"l":5.47,"c":5.59,"v":120800},{"d":"1992-01-09","o":5.53,"h":5.56,"l":5.47,"c":5.5,"v":704400},{"d":"1992-01-10","o":5.47,"h":5.56,"l":5.47,"c":5.53,"v":138800},{"d":"1992-01-13","o":5.56,"h":5.59,"l":5.5,"c":5.56,"v":76000},{"d":"1992-01-14","o":5.56,"h":5.62,"l":5.56,"c":5.59,"v":56400},{"d":"1992-01-15","o":5.56,"h":5.78,"l":5.5,"c":5.72,"v":222800},{"d":"1992-01-16","o":5.72,"h":5.88,"l":5.69,"c":5.81,"v":323600},{"d":"1992-01-17","o":5.91,"h":5.97,"l":5.81,"c":5.81,"v":235200},{"d":"1992-01-20","o":5.78,"h":5.81,"l":5.75,"c":5.78,"v":156800},{"d":"1992-01-21","o":5.78,"h":5.81,"l":5.62,"c":5.66,"v":251200},{"d":"1992-01-22","o":5.66,"h":5.69,"l":5.62,"c":5.62,"v":55200},{"d":"1992-01-23","o":5.66,"h":5.66,"l":5.59,"c":5.62,"v":227200},{"d":"1992-01-24","o":5.62,"h":5.69,"l":5.62,"c":5.66,"v":135600},{"d":"1992-01-27","o":5.66,"h":5.69,"l":5.59,"c":5.62,"v":306800},{"d":"1992-01-28","o":5.62,"h":5.75,"l":5.62,"c":5.75,"v":539600},{"d":"1992-01-29","o":5.75,"h":5.75,"l":5.62,"c":5.66,"v":126000},{"d":"1992-01-30","o":5.62,"h":5.69,"l":5.62,"c":5.69,"v":212800},{"d":"1992-01-31","o":5.69,"h":5.69,"l":5.56,"c":5.62,"v":305600},{"d":"1992-02-03","o":5.56,"h":5.66,"l":5.5,"c":5.56,"v":83600},{"d":"1992-02-04","o":5.53,"h":5.62,"l":5.5,"c":5.53,"v":156000},{"d":"1992-02-05","o":5.53,"h":5.69,"l":5.5,"c":5.66,"v":467200},{"d":"1992-02-06","o":5.62,"h":5.72,"l":5.62,"c":5.72,"v":107600},{"d":"1992-02-07","o":5.69,"h":5.72,"l":5.59,"c":5.72,"v":256800},{"d":"1992-02-10","o":5.66,"h":5.69,"l":5.62,"c":5.69,"v":194800},{"d":"1992-02-11","o":5.62,"h":5.62,"l":5.59,"c":5.62,"v":648800},{"d":"1992-02-12","o":5.62,"h":5.62,"l":5.5,"c":5.5,"v":345600},{"d":"1992-02-13","o":5.5,"h":5.53,"l":5.41,"c":5.41,"v":103200},{"d":"1992-02-14","o":5.44,"h":5.44,"l":5.38,"c":5.41,"v":150800},{"d":"1992-02-18","o":5.41,"h":5.47,"l":5.38,"c":5.44,"v":640000},{"d":"1992-02-19","o":5.47,"h":5.5,"l":5.44,"c":5.5,"v":417200},{"d":"1992-02-20","o":5.5,"h":5.62,"l":5.47,"c":5.59,"v":175600},{"d":"1992-02-21","o":5.59,"h":5.59,"l":5.5,"c":5.53,"v":145600},{"d":"1992-02-24","o":5.53,"h":5.59,"l":5.53,"c":5.53,"v":94400},{"d":"1992-02-25","o":5.53,"h":5.53,"l":5.5,"c":5.5,"v":41600},{"d":"1992-02-26","o":5.5,"h":5.62,"l":5.5,"c":5.5,"v":435200},{"d":"1992-02-27","o":5.53,"h":5.56,"l":5.5,"c":5.53,"v":42800},{"d":"1992-02-28","o":5.47,"h":5.53,"l":5.47,"c":5.53,"v":55200},{"d":"1992-03-02","o":5.5,"h":5.56,"l":5.47,"c":5.5,"v":182800},{"d":"1992-03-03","o":5.5,"h":5.53,"l":5.5,"c":5.5,"v":176800},{"d":"1992-03-04","o":5.5,"h":5.53,"l":5.47,"c":5.5,"v":312400},{"d":"1992-03-05","o":5.47,"h":5.47,"l":5.31,"c":5.31,"v":94000},{"d":"1992-03-06","o":5.28,"h":5.38,"l":5.19,"c":5.22,"v":132800},{"d":"1992-03-09","o":5.25,"h":5.31,"l":5.19,"c":5.22,"v":118800},{"d":"1992-03-10","o":5.22,"h":5.25,"l":5.12,"c":5.16,"v":126400},{"d":"1992-03-11","o":5.12,"h":5.16,"l":5.03,"c":5.06,"v":76800},{"d":"1992-03-12","o":5.03,"h":5.06,"l":4.97,"c":5,"v":414400},{"d":"1992-03-13","o":5,"h":5,"l":4.94,"c":4.94,"v":156000},{"d":"1992-03-16","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":133200},{"d":"1992-03-17","o":4.97,"h":5,"l":4.94,"c":4.97,"v":68000},{"d":"1992-03-18","o":4.97,"h":5.06,"l":4.94,"c":4.94,"v":111600},{"d":"1992-03-19","o":4.94,"h":4.97,"l":4.88,"c":4.88,"v":138000},{"d":"1992-03-20","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":112400},{"d":"1992-03-23","o":4.88,"h":4.88,"l":4.78,"c":4.88,"v":1016800},{"d":"1992-03-24","o":4.88,"h":4.88,"l":4.75,"c":4.81,"v":652800},{"d":"1992-03-25","o":4.75,"h":4.75,"l":4.62,"c":4.75,"v":996400},{"d":"1992-03-26","o":4.69,"h":4.72,"l":4.62,"c":4.66,"v":434800},{"d":"1992-03-27","o":4.62,"h":4.69,"l":4.59,"c":4.59,"v":534000},{"d":"1992-03-30","o":4.56,"h":4.75,"l":4.56,"c":4.72,"v":396000},{"d":"1992-03-31","o":4.72,"h":4.75,"l":4.69,"c":4.75,"v":168800},{"d":"1992-04-01","o":4.75,"h":4.75,"l":4.66,"c":4.69,"v":82400},{"d":"1992-04-02","o":4.66,"h":4.69,"l":4.56,"c":4.59,"v":98400},{"d":"1992-04-03","o":4.59,"h":4.59,"l":4.5,"c":4.56,"v":114400},{"d":"1992-04-06","o":4.56,"h":4.59,"l":4.47,"c":4.5,"v":169600},{"d":"1992-04-07","o":4.5,"h":4.53,"l":4.44,"c":4.44,"v":164800},{"d":"1992-04-08","o":4.41,"h":4.44,"l":4.38,"c":4.44,"v":325600},{"d":"1992-04-09","o":4.38,"h":4.41,"l":4.31,"c":4.38,"v":333200},{"d":"1992-04-10","o":4.41,"h":4.53,"l":4.38,"c":4.53,"v":149600},{"d":"1992-04-13","o":4.5,"h":4.5,"l":4.41,"c":4.44,"v":220800},{"d":"1992-04-14","o":4.44,"h":4.44,"l":4.34,"c":4.38,"v":356400},{"d":"1992-04-15","o":4.38,"h":4.47,"l":4.34,"c":4.47,"v":259200},{"d":"1992-04-16","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":255200},{"d":"1992-04-20","o":4.53,"h":4.56,"l":4.44,"c":4.5,"v":169600},{"d":"1992-04-21","o":4.5,"h":4.5,"l":4.44,"c":4.47,"v":172400},{"d":"1992-04-22","o":4.47,"h":4.5,"l":4.44,"c":4.47,"v":180400},{"d":"1992-04-23","o":4.44,"h":4.53,"l":4.44,"c":4.5,"v":254000},{"d":"1992-04-24","o":4.47,"h":4.47,"l":4.41,"c":4.44,"v":51200},{"d":"1992-04-27","o":4.41,"h":4.41,"l":4.28,"c":4.28,"v":774400},{"d":"1992-04-28","o":4.31,"h":4.41,"l":4.28,"c":4.41,"v":442000},{"d":"1992-04-29","o":4.41,"h":4.5,"l":4.41,"c":4.5,"v":80000},{"d":"1992-04-30","o":4.56,"h":4.59,"l":4.53,"c":4.53,"v":209200},{"d":"1992-05-01","o":4.53,"h":4.53,"l":4.44,"c":4.47,"v":166400},{"d":"1992-05-04","o":4.41,"h":4.47,"l":4.41,"c":4.44,"v":178800},{"d":"1992-05-05","o":4.47,"h":4.53,"l":4.44,"c":4.5,"v":210000},{"d":"1992-05-06","o":4.53,"h":4.75,"l":4.53,"c":4.69,"v":497600},{"d":"1992-05-07","o":4.72,"h":4.84,"l":4.72,"c":4.84,"v":634000},{"d":"1992-05-08","o":4.88,"h":4.94,"l":4.84,"c":4.91,"v":345200},{"d":"1992-05-11","o":4.91,"h":4.91,"l":4.84,"c":4.88,"v":140800},{"d":"1992-05-12","o":4.94,"h":4.97,"l":4.91,"c":4.94,"v":222000},{"d":"1992-05-13","o":4.94,"h":4.97,"l":4.88,"c":4.88,"v":155200},{"d":"1992-05-14","o":4.88,"h":4.91,"l":4.72,"c":4.72,"v":416000},{"d":"1992-05-15","o":4.75,"h":4.75,"l":4.62,"c":4.66,"v":101600},{"d":"1992-05-18","o":4.66,"h":4.78,"l":4.66,"c":4.78,"v":218000},{"d":"1992-05-19","o":4.78,"h":4.78,"l":4.72,"c":4.78,"v":384000},{"d":"1992-05-20","o":4.91,"h":5.31,"l":4.91,"c":5.25,"v":1279600},{"d":"1992-05-21","o":5.28,"h":5.47,"l":5.19,"c":5.28,"v":967200},{"d":"1992-05-22","o":5.28,"h":5.41,"l":5.28,"c":5.38,"v":351200},{"d":"1992-05-26","o":5.31,"h":5.31,"l":5.12,"c":5.19,"v":822000},{"d":"1992-05-27","o":5.16,"h":5.19,"l":5.03,"c":5.09,"v":431200},{"d":"1992-05-28","o":5.06,"h":5.06,"l":4.94,"c":5,"v":246800},{"d":"1992-05-29","o":4.97,"h":5.19,"l":4.97,"c":5.16,"v":257200},{"d":"1992-06-01","o":5.19,"h":5.19,"l":5.03,"c":5.06,"v":246400},{"d":"1992-06-02","o":5.06,"h":5.22,"l":5.03,"c":5.19,"v":400000},{"d":"1992-06-03","o":5.19,"h":5.28,"l":5.19,"c":5.25,"v":346800},{"d":"1992-06-04","o":5.28,"h":5.34,"l":5.25,"c":5.31,"v":63200},{"d":"1992-06-05","o":5.38,"h":5.38,"l":5.31,"c":5.34,"v":143600},{"d":"1992-06-08","o":5.34,"h":5.41,"l":5.34,"c":5.41,"v":372400},{"d":"1992-06-09","o":5.41,"h":5.5,"l":5.12,"c":5.19,"v":573600},{"d":"1992-06-10","o":5.19,"h":5.22,"l":5.06,"c":5.06,"v":268800},{"d":"1992-06-11","o":5.06,"h":5.06,"l":4.94,"c":5,"v":262000},{"d":"1992-06-12","o":5.03,"h":5.19,"l":5,"c":5.16,"v":63600},{"d":"1992-06-15","o":5.16,"h":5.19,"l":5.12,"c":5.12,"v":55200},{"d":"1992-06-16","o":5.12,"h":5.16,"l":4.94,"c":4.97,"v":256800},{"d":"1992-06-17","o":4.94,"h":4.94,"l":4.84,"c":4.88,"v":192400},{"d":"1992-06-18","o":4.88,"h":4.88,"l":4.78,"c":4.78,"v":228000},{"d":"1992-06-19","o":4.81,"h":4.84,"l":4.78,"c":4.78,"v":316800},{"d":"1992-06-22","o":4.75,"h":4.75,"l":4.66,"c":4.69,"v":164800},{"d":"1992-06-23","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":74400},{"d":"1992-06-24","o":4.66,"h":4.66,"l":4.59,"c":4.59,"v":194400},{"d":"1992-06-25","o":4.59,"h":4.59,"l":4.56,"c":4.59,"v":68800},{"d":"1992-06-26","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":172800},{"d":"1992-06-29","o":4.56,"h":4.69,"l":4.56,"c":4.69,"v":174000},{"d":"1992-06-30","o":4.69,"h":4.75,"l":4.59,"c":4.62,"v":188400},{"d":"1992-07-01","o":4.59,"h":4.78,"l":4.59,"c":4.78,"v":174800},{"d":"1992-07-02","o":4.75,"h":4.75,"l":4.66,"c":4.69,"v":144800},{"d":"1992-07-06","o":4.69,"h":4.69,"l":4.62,"c":4.62,"v":91200},{"d":"1992-07-07","o":4.66,"h":4.78,"l":4.66,"c":4.75,"v":164400},{"d":"1992-07-08","o":4.78,"h":4.78,"l":4.72,"c":4.75,"v":70400},{"d":"1992-07-09","o":4.69,"h":4.81,"l":4.69,"c":4.72,"v":114800},{"d":"1992-07-10","o":4.72,"h":4.75,"l":4.66,"c":4.75,"v":52400},{"d":"1992-07-13","o":4.69,"h":4.81,"l":4.69,"c":4.81,"v":60000},{"d":"1992-07-14","o":4.84,"h":4.88,"l":4.72,"c":4.75,"v":70400},{"d":"1992-07-15","o":4.75,"h":4.84,"l":4.72,"c":4.78,"v":156000},{"d":"1992-07-16","o":4.78,"h":4.78,"l":4.72,"c":4.75,"v":46400},{"d":"1992-07-17","o":4.72,"h":4.75,"l":4.72,"c":4.72,"v":101600},{"d":"1992-07-20","o":4.72,"h":4.72,"l":4.66,"c":4.69,"v":46000},{"d":"1992-07-21","o":4.66,"h":4.66,"l":4.53,"c":4.56,"v":197600},{"d":"1992-07-22","o":4.53,"h":4.56,"l":4.47,"c":4.47,"v":78400},{"d":"1992-07-23","o":4.47,"h":4.47,"l":4.44,"c":4.44,"v":88000},{"d":"1992-07-24","o":4.44,"h":4.56,"l":4.44,"c":4.53,"v":115200},{"d":"1992-07-27","o":4.56,"h":4.56,"l":4.44,"c":4.44,"v":66000},{"d":"1992-07-28","o":4.44,"h":4.5,"l":4.44,"c":4.47,"v":35600},{"d":"1992-07-29","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":174000},{"d":"1992-07-30","o":4.5,"h":4.56,"l":4.47,"c":4.56,"v":55200},{"d":"1992-07-31","o":4.56,"h":4.59,"l":4.5,"c":4.53,"v":55600},{"d":"1992-08-03","o":4.53,"h":4.56,"l":4.44,"c":4.44,"v":61600},{"d":"1992-08-04","o":4.44,"h":4.53,"l":4.44,"c":4.53,"v":95600},{"d":"1992-08-05","o":4.5,"h":4.53,"l":4.47,"c":4.53,"v":148800},{"d":"1992-08-06","o":4.53,"h":4.53,"l":4.5,"c":4.53,"v":73600},{"d":"1992-08-07","o":4.5,"h":4.5,"l":4.47,"c":4.47,"v":173200},{"d":"1992-08-10","o":4.44,"h":4.47,"l":4.41,"c":4.47,"v":91600},{"d":"1992-08-11","o":4.44,"h":4.47,"l":4.41,"c":4.41,"v":138400},{"d":"1992-08-12","o":4.38,"h":4.41,"l":4.38,"c":4.38,"v":105200},{"d":"1992-08-13","o":4.34,"h":4.38,"l":4.34,"c":4.38,"v":33200},{"d":"1992-08-14","o":4.38,"h":4.44,"l":4.38,"c":4.44,"v":58400},{"d":"1992-08-17","o":4.41,"h":4.69,"l":4.41,"c":4.69,"v":252000},{"d":"1992-08-18","o":4.59,"h":4.66,"l":4.56,"c":4.56,"v":198000},{"d":"1992-08-19","o":4.56,"h":4.56,"l":4.41,"c":4.44,"v":208000},{"d":"1992-08-20","o":4.41,"h":4.41,"l":4.34,"c":4.34,"v":147600},{"d":"1992-08-21","o":4.34,"h":4.38,"l":4.31,"c":4.38,"v":189200},{"d":"1992-08-24","o":4.34,"h":4.34,"l":4.31,"c":4.34,"v":55600},{"d":"1992-08-25","o":4.31,"h":4.34,"l":4.31,"c":4.31,"v":35200},{"d":"1992-08-26","o":4.34,"h":4.38,"l":4.31,"c":4.38,"v":81600},{"d":"1992-08-27","o":4.34,"h":4.38,"l":4.34,"c":4.34,"v":114800},{"d":"1992-08-28","o":4.34,"h":4.44,"l":4.34,"c":4.38,"v":23600},{"d":"1992-08-31","o":4.41,"h":4.44,"l":4.38,"c":4.38,"v":225600},{"d":"1992-09-01","o":4.38,"h":4.5,"l":4.38,"c":4.5,"v":1320400},{"d":"1992-09-02","o":4.5,"h":4.53,"l":4.47,"c":4.5,"v":80800},{"d":"1992-09-03","o":4.53,"h":4.56,"l":4.47,"c":4.53,"v":296400},{"d":"1992-09-04","o":4.56,"h":4.56,"l":4.38,"c":4.44,"v":208800},{"d":"1992-09-08","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":27200},{"d":"1992-09-09","o":4.44,"h":4.5,"l":4.41,"c":4.5,"v":144400},{"d":"1992-09-10","o":4.47,"h":4.62,"l":4.47,"c":4.59,"v":236400},{"d":"1992-09-11","o":4.59,"h":4.62,"l":4.5,"c":4.59,"v":175600},{"d":"1992-09-14","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":266400},{"d":"1992-09-15","o":4.53,"h":4.53,"l":4.41,"c":4.41,"v":44000},{"d":"1992-09-16","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":164800},{"d":"1992-09-17","o":4.41,"h":4.47,"l":4.34,"c":4.47,"v":380400},{"d":"1992-09-18","o":4.44,"h":4.47,"l":4.41,"c":4.44,"v":78000},{"d":"1992-09-21","o":4.44,"h":4.44,"l":4.34,"c":4.41,"v":197200},{"d":"1992-09-22","o":4.41,"h":4.41,"l":4.34,"c":4.41,"v":170800},{"d":"1992-09-23","o":4.38,"h":4.41,"l":4.34,"c":4.41,"v":65600},{"d":"1992-09-24","o":4.47,"h":4.47,"l":4.44,"c":4.44,"v":53600},{"d":"1992-09-25","o":4.47,"h":4.47,"l":4.41,"c":4.41,"v":15600},{"d":"1992-09-28","o":4.44,"h":4.44,"l":4.41,"c":4.44,"v":66000},{"d":"1992-09-29","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":40800},{"d":"1992-09-30","o":4.41,"h":4.41,"l":4.31,"c":4.34,"v":154000},{"d":"1992-10-01","o":4.31,"h":4.31,"l":4.22,"c":4.25,"v":91600},{"d":"1992-10-02","o":4.22,"h":4.25,"l":4.19,"c":4.25,"v":268400},{"d":"1992-10-05","o":4.22,"h":4.22,"l":4.09,"c":4.16,"v":241600},{"d":"1992-10-06","o":4.12,"h":4.12,"l":4.03,"c":4.09,"v":88000},{"d":"1992-10-07","o":4.09,"h":4.09,"l":3.97,"c":4.03,"v":364800},{"d":"1992-10-08","o":4,"h":4.06,"l":3.94,"c":3.97,"v":111200},{"d":"1992-10-09","o":4,"h":4,"l":3.75,"c":3.78,"v":275200},{"d":"1992-10-12","o":3.78,"h":3.81,"l":3.72,"c":3.78,"v":312000},{"d":"1992-10-13","o":3.81,"h":3.94,"l":3.78,"c":3.94,"v":372400},{"d":"1992-10-14","o":3.97,"h":3.97,"l":3.91,"c":3.94,"v":139600},{"d":"1992-10-15","o":3.94,"h":3.94,"l":3.81,"c":3.84,"v":220000},{"d":"1992-10-16","o":3.84,"h":3.84,"l":3.69,"c":3.72,"v":288400},{"d":"1992-10-19","o":3.72,"h":3.84,"l":3.72,"c":3.84,"v":296000},{"d":"1992-10-20","o":3.91,"h":3.94,"l":3.84,"c":3.91,"v":208400},{"d":"1992-10-21","o":3.91,"h":3.91,"l":3.84,"c":3.88,"v":193600},{"d":"1992-10-22","o":3.91,"h":4.09,"l":3.91,"c":4.09,"v":188800},{"d":"1992-10-23","o":4.09,"h":4.25,"l":4.09,"c":4.19,"v":334800},{"d":"1992-10-26","o":4.19,"h":4.19,"l":4.06,"c":4.06,"v":241200},{"d":"1992-10-27","o":4.09,"h":4.16,"l":4.03,"c":4.03,"v":118400},{"d":"1992-10-28","o":4.03,"h":4.03,"l":3.94,"c":3.94,"v":218800},{"d":"1992-10-29","o":3.97,"h":4.09,"l":3.94,"c":4.06,"v":160400},{"d":"1992-10-30","o":4.06,"h":4.06,"l":4,"c":4.06,"v":86000},{"d":"1992-11-02","o":4.03,"h":4.19,"l":4,"c":4.16,"v":678000},{"d":"1992-11-03","o":4.16,"h":4.16,"l":4.03,"c":4.03,"v":164800},{"d":"1992-11-04","o":4.06,"h":4.12,"l":4.06,"c":4.12,"v":49600},{"d":"1992-11-05","o":4.12,"h":4.31,"l":4.12,"c":4.31,"v":363600},{"d":"1992-11-06","o":4.31,"h":4.38,"l":4.22,"c":4.31,"v":182800},{"d":"1992-11-09","o":4.34,"h":4.34,"l":4.28,"c":4.31,"v":250800},{"d":"1992-11-10","o":4.34,"h":4.41,"l":4.31,"c":4.38,"v":144000},{"d":"1992-11-11","o":4.41,"h":4.41,"l":4.31,"c":4.34,"v":181200},{"d":"1992-11-12","o":4.31,"h":4.41,"l":4.31,"c":4.31,"v":128000},{"d":"1992-11-13","o":4.34,"h":4.34,"l":4.25,"c":4.25,"v":54000},{"d":"1992-11-16","o":4.12,"h":4.19,"l":4.12,"c":4.16,"v":234400},{"d":"1992-11-17","o":4.16,"h":4.19,"l":4.03,"c":4.06,"v":184800},{"d":"1992-11-18","o":4.06,"h":4.12,"l":4.06,"c":4.11,"v":130800},{"d":"1992-11-19","o":4.09,"h":4.12,"l":4.03,"c":4.09,"v":50800},{"d":"1992-11-20","o":4.06,"h":4.06,"l":4,"c":4.03,"v":160400},{"d":"1992-11-23","o":4,"h":4.03,"l":4,"c":4,"v":48400},{"d":"1992-11-24","o":3.97,"h":4,"l":3.94,"c":3.97,"v":298400},{"d":"1992-11-25","o":3.97,"h":4.09,"l":3.94,"c":4.09,"v":482800},{"d":"1992-11-27","o":4.09,"h":4.19,"l":4.09,"c":4.16,"v":252000},{"d":"1992-11-30","o":4.16,"h":4.19,"l":4.12,"c":4.19,"v":303600},{"d":"1992-12-01","o":4.16,"h":4.22,"l":4.16,"c":4.22,"v":177200},{"d":"1992-12-02","o":4.19,"h":4.22,"l":4.03,"c":4.12,"v":306000},{"d":"1992-12-03","o":4.12,"h":4.19,"l":4.09,"c":4.19,"v":283600},{"d":"1992-12-04","o":4.22,"h":4.22,"l":4.16,"c":4.22,"v":88400},{"d":"1992-12-07","o":4.19,"h":4.22,"l":4.09,"c":4.12,"v":155200},{"d":"1992-12-08","o":4.06,"h":4.09,"l":4,"c":4.09,"v":66400},{"d":"1992-12-09","o":4.06,"h":4.12,"l":4.03,"c":4.06,"v":90400},{"d":"1992-12-10","o":4.12,"h":4.16,"l":4.09,"c":4.16,"v":88000},{"d":"1992-12-11","o":4.16,"h":4.16,"l":4.06,"c":4.06,"v":34800},{"d":"1992-12-14","o":4.09,"h":4.09,"l":4,"c":4,"v":69600},{"d":"1992-12-15","o":3.97,"h":3.97,"l":3.88,"c":3.97,"v":157200},{"d":"1992-12-16","o":3.97,"h":3.97,"l":3.78,"c":3.88,"v":179600},{"d":"1992-12-17","o":3.88,"h":3.97,"l":3.84,"c":3.97,"v":126400},{"d":"1992-12-18","o":4,"h":4.12,"l":3.97,"c":4.09,"v":192400},{"d":"1992-12-21","o":4.12,"h":4.16,"l":3.97,"c":3.97,"v":127600},{"d":"1992-12-22","o":4,"h":4,"l":3.97,"c":4,"v":60800},{"d":"1992-12-23","o":4.03,"h":4.03,"l":3.97,"c":3.97,"v":68000},{"d":"1992-12-24","o":4,"h":4,"l":3.97,"c":3.97,"v":22000},{"d":"1992-12-28","o":3.94,"h":4,"l":3.88,"c":4,"v":134000},{"d":"1992-12-29","o":3.97,"h":4.12,"l":3.97,"c":4.09,"v":142000},{"d":"1992-12-30","o":4.03,"h":4.09,"l":4,"c":4.06,"v":216400},{"d":"1992-12-31","o":4.09,"h":4.19,"l":4.09,"c":4.12,"v":162800},{"d":"1993-01-04","o":4.22,"h":4.28,"l":4.19,"c":4.19,"v":378400},{"d":"1993-01-05","o":4.22,"h":4.34,"l":4.16,"c":4.25,"v":358800},{"d":"1993-01-06","o":4.25,"h":4.31,"l":4.25,"c":4.28,"v":432000},{"d":"1993-01-07","o":4.25,"h":4.41,"l":4.19,"c":4.31,"v":510400},{"d":"1993-01-08","o":4.31,"h":4.31,"l":4.22,"c":4.28,"v":739200},{"d":"1993-01-11","o":4.34,"h":4.38,"l":4.34,"c":4.34,"v":107200},{"d":"1993-01-12","o":4.41,"h":4.53,"l":4.34,"c":4.5,"v":410000},{"d":"1993-01-13","o":4.38,"h":4.38,"l":4.28,"c":4.34,"v":206400},{"d":"1993-01-14","o":4.38,"h":4.41,"l":4.31,"c":4.34,"v":175200},{"d":"1993-01-15","o":4.38,"h":4.38,"l":4.22,"c":4.28,"v":236000},{"d":"1993-01-18","o":4.31,"h":4.31,"l":4.25,"c":4.28,"v":122000},{"d":"1993-01-19","o":4.25,"h":4.31,"l":4.25,"c":4.28,"v":404400},{"d":"1993-01-20","o":4.31,"h":4.31,"l":4.22,"c":4.25,"v":252000},{"d":"1993-01-21","o":4.25,"h":4.28,"l":4.22,"c":4.25,"v":204400},{"d":"1993-01-22","o":4.25,"h":4.28,"l":4.25,"c":4.28,"v":112400},{"d":"1993-01-25","o":4.31,"h":4.31,"l":4.09,"c":4.31,"v":327600},{"d":"1993-01-26","o":4.31,"h":4.31,"l":4.28,"c":4.31,"v":129600},{"d":"1993-01-27","o":4.28,"h":4.28,"l":4.16,"c":4.22,"v":315600},{"d":"1993-01-28","o":4.22,"h":4.22,"l":4.12,"c":4.16,"v":205600},{"d":"1993-01-29","o":4.19,"h":4.22,"l":4.16,"c":4.19,"v":90000},{"d":"1993-02-01","o":4.19,"h":4.22,"l":4.16,"c":4.19,"v":204800},{"d":"1993-02-02","o":4.19,"h":4.19,"l":4.16,"c":4.16,"v":102000},{"d":"1993-02-03","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":131600},{"d":"1993-02-04","o":4.25,"h":4.38,"l":4.25,"c":4.38,"v":210400},{"d":"1993-02-05","o":4.44,"h":4.44,"l":4.38,"c":4.38,"v":136000},{"d":"1993-02-08","o":4.38,"h":4.38,"l":4.31,"c":4.34,"v":84400},{"d":"1993-02-09","o":4.38,"h":4.38,"l":4.31,"c":4.34,"v":81600},{"d":"1993-02-10","o":4.34,"h":4.38,"l":4.28,"c":4.28,"v":63600},{"d":"1993-02-11","o":4.28,"h":4.31,"l":4.19,"c":4.19,"v":71600},{"d":"1993-02-12","o":4.16,"h":4.25,"l":4.16,"c":4.25,"v":78000},{"d":"1993-02-16","o":4.25,"h":4.25,"l":4.12,"c":4.16,"v":143200},{"d":"1993-02-17","o":4.12,"h":4.16,"l":4.09,"c":4.12,"v":102000},{"d":"1993-02-18","o":4.16,"h":4.16,"l":4.06,"c":4.09,"v":48400},{"d":"1993-02-19","o":4.09,"h":4.09,"l":3.94,"c":4,"v":85200},{"d":"1993-02-22","o":3.97,"h":4,"l":3.91,"c":3.94,"v":78400},{"d":"1993-02-23","o":3.97,"h":4,"l":3.94,"c":3.97,"v":100800},{"d":"1993-02-24","o":3.97,"h":4,"l":3.91,"c":4,"v":73200},{"d":"1993-02-25","o":3.97,"h":4.16,"l":3.97,"c":4.09,"v":622400},{"d":"1993-02-26","o":4.16,"h":4.16,"l":4.06,"c":4.12,"v":118000},{"d":"1993-03-01","o":4.16,"h":4.16,"l":4.03,"c":4.06,"v":84400},{"d":"1993-03-02","o":4.03,"h":4.09,"l":4.03,"c":4.06,"v":86800},{"d":"1993-03-03","o":4.12,"h":4.19,"l":4.12,"c":4.19,"v":133200},{"d":"1993-03-04","o":4.19,"h":4.19,"l":4.12,"c":4.16,"v":136400},{"d":"1993-03-05","o":4.12,"h":4.12,"l":4.06,"c":4.09,"v":63200},{"d":"1993-03-08","o":4.09,"h":4.09,"l":4.06,"c":4.06,"v":58400},{"d":"1993-03-09","o":4.06,"h":4.12,"l":4.03,"c":4.12,"v":494800},{"d":"1993-03-10","o":4.16,"h":4.25,"l":4.16,"c":4.22,"v":285600},{"d":"1993-03-11","o":4.22,"h":4.22,"l":4.12,"c":4.19,"v":114800},{"d":"1993-03-12","o":4.16,"h":4.16,"l":4.09,"c":4.16,"v":141200},{"d":"1993-03-15","o":4.16,"h":4.22,"l":4.16,"c":4.22,"v":92800},{"d":"1993-03-16","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":44000},{"d":"1993-03-17","o":4.22,"h":4.25,"l":4.22,"c":4.25,"v":62000},{"d":"1993-03-18","o":4.25,"h":4.25,"l":4.19,"c":4.25,"v":84800},{"d":"1993-03-19","o":4.25,"h":4.25,"l":4.22,"c":4.25,"v":69200},{"d":"1993-03-22","o":4.19,"h":4.22,"l":4.19,"c":4.19,"v":47200},{"d":"1993-03-23","o":4.22,"h":4.38,"l":4.22,"c":4.38,"v":168800},{"d":"1993-03-24","o":4.34,"h":4.38,"l":4.25,"c":4.25,"v":66000},{"d":"1993-03-25","o":4.31,"h":4.38,"l":4.31,"c":4.34,"v":116400},{"d":"1993-03-26","o":4.34,"h":4.34,"l":4.31,"c":4.34,"v":60800},{"d":"1993-03-29","o":4.34,"h":4.47,"l":4.34,"c":4.44,"v":355200},{"d":"1993-03-30","o":4.38,"h":4.44,"l":4.38,"c":4.38,"v":283200},{"d":"1993-03-31","o":4.41,"h":4.41,"l":4.25,"c":4.28,"v":545200},{"d":"1993-04-01","o":4.25,"h":4.31,"l":4.22,"c":4.22,"v":415600},{"d":"1993-04-02","o":4.19,"h":4.19,"l":4,"c":4.03,"v":447600},{"d":"1993-04-05","o":4.06,"h":4.12,"l":4.06,"c":4.12,"v":146800},{"d":"1993-04-06","o":4.16,"h":4.28,"l":4.12,"c":4.28,"v":161200},{"d":"1993-04-07","o":4.25,"h":4.47,"l":4.25,"c":4.41,"v":318000},{"d":"1993-04-08","o":4.44,"h":4.47,"l":4.31,"c":4.34,"v":268400},{"d":"1993-04-12","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":128800},{"d":"1993-04-13","o":4.38,"h":4.44,"l":4.31,"c":4.44,"v":164000},{"d":"1993-04-14","o":4.41,"h":4.44,"l":4.38,"c":4.41,"v":178400},{"d":"1993-04-15","o":4.38,"h":4.38,"l":4.25,"c":4.31,"v":366000},{"d":"1993-04-16","o":4.34,"h":4.34,"l":4.28,"c":4.31,"v":107200},{"d":"1993-04-19","o":4.31,"h":4.31,"l":4.12,"c":4.12,"v":255200},{"d":"1993-04-20","o":4.16,"h":4.19,"l":4,"c":4,"v":1316000},{"d":"1993-04-21","o":4.03,"h":4.34,"l":4,"c":4.28,"v":656400},{"d":"1993-04-22","o":4.28,"h":4.31,"l":4.22,"c":4.25,"v":300800},{"d":"1993-04-23","o":4.25,"h":4.28,"l":4.22,"c":4.28,"v":201200},{"d":"1993-04-26","o":4.31,"h":4.31,"l":4.16,"c":4.16,"v":254800},{"d":"1993-04-27","o":4.16,"h":4.25,"l":4.16,"c":4.22,"v":234400},{"d":"1993-04-28","o":4.25,"h":4.25,"l":4.16,"c":4.16,"v":48800},{"d":"1993-04-29","o":4.19,"h":4.19,"l":4.09,"c":4.16,"v":124400},{"d":"1993-04-30","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":136000},{"d":"1993-05-03","o":4.16,"h":4.31,"l":4.16,"c":4.28,"v":267600},{"d":"1993-05-04","o":4.31,"h":4.31,"l":4.12,"c":4.19,"v":89600},{"d":"1993-05-05","o":4.16,"h":4.22,"l":4.16,"c":4.19,"v":252800},{"d":"1993-05-06","o":4.19,"h":4.22,"l":4.16,"c":4.22,"v":101200},{"d":"1993-05-07","o":4.22,"h":4.22,"l":4.16,"c":4.19,"v":164800},{"d":"1993-05-10","o":4.19,"h":4.19,"l":4.09,"c":4.12,"v":86000},{"d":"1993-05-11","o":4.12,"h":4.12,"l":4,"c":4.06,"v":324800},{"d":"1993-05-12","o":4.03,"h":4.16,"l":4.03,"c":4.16,"v":174400},{"d":"1993-05-13","o":4.12,"h":4.16,"l":4.12,"c":4.12,"v":44000},{"d":"1993-05-14","o":4.12,"h":4.16,"l":4.06,"c":4.06,"v":98000},{"d":"1993-05-17","o":4,"h":4,"l":3.94,"c":4,"v":406400},{"d":"1993-05-18","o":4,"h":4.09,"l":4,"c":4.03,"v":103600},{"d":"1993-05-19","o":4.06,"h":4.16,"l":4.03,"c":4.16,"v":228800},{"d":"1993-05-20","o":4.19,"h":4.22,"l":4.19,"c":4.22,"v":81600},{"d":"1993-05-21","o":4.19,"h":4.22,"l":4.16,"c":4.19,"v":71200},{"d":"1993-05-24","o":4.19,"h":4.22,"l":4.12,"c":4.16,"v":89600},{"d":"1993-05-25","o":4.19,"h":4.22,"l":4.12,"c":4.16,"v":136400},{"d":"1993-05-26","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":172800},{"d":"1993-05-27","o":4.06,"h":4.06,"l":3.94,"c":4,"v":229200},{"d":"1993-05-28","o":4,"h":4.03,"l":3.94,"c":4.03,"v":152400},{"d":"1993-06-01","o":4,"h":4.06,"l":4,"c":4.03,"v":377200},{"d":"1993-06-02","o":4,"h":4.06,"l":3.97,"c":4.06,"v":240400},{"d":"1993-06-03","o":4,"h":4.12,"l":4,"c":4.12,"v":149600},{"d":"1993-06-04","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":521600},{"d":"1993-06-07","o":4.16,"h":4.19,"l":4.09,"c":4.19,"v":146000},{"d":"1993-06-08","o":4.19,"h":4.19,"l":4.12,"c":4.19,"v":143600},{"d":"1993-06-09","o":4.16,"h":4.19,"l":4.12,"c":4.16,"v":450400},{"d":"1993-06-10","o":4.16,"h":4.22,"l":4.12,"c":4.16,"v":284800},{"d":"1993-06-11","o":4.12,"h":4.12,"l":3.97,"c":4,"v":426800},{"d":"1993-06-14","o":4,"h":4,"l":3.94,"c":3.94,"v":251600},{"d":"1993-06-15","o":3.94,"h":4,"l":3.94,"c":4,"v":369600},{"d":"1993-06-16","o":4.03,"h":4.03,"l":3.91,"c":3.97,"v":136800},{"d":"1993-06-17","o":3.94,"h":3.94,"l":3.75,"c":3.78,"v":256400},{"d":"1993-06-18","o":3.78,"h":3.88,"l":3.69,"c":3.72,"v":663600},{"d":"1993-06-21","o":3.75,"h":3.78,"l":3.69,"c":3.69,"v":240800},{"d":"1993-06-22","o":3.72,"h":3.72,"l":3.56,"c":3.56,"v":303600},{"d":"1993-06-23","o":3.59,"h":3.69,"l":3.56,"c":3.66,"v":290000},{"d":"1993-06-24","o":3.66,"h":3.78,"l":3.66,"c":3.75,"v":136800},{"d":"1993-06-25","o":3.72,"h":3.75,"l":3.72,"c":3.72,"v":135600},{"d":"1993-06-28","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":448800},{"d":"1993-06-29","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":294400},{"d":"1993-06-30","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":112800},{"d":"1993-07-01","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":128400},{"d":"1993-07-02","o":3.72,"h":3.78,"l":3.72,"c":3.75,"v":175200},{"d":"1993-07-06","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":134800},{"d":"1993-07-07","o":3.69,"h":3.72,"l":3.69,"c":3.72,"v":93600},{"d":"1993-07-08","o":3.69,"h":3.69,"l":3.66,"c":3.69,"v":136000},{"d":"1993-07-09","o":3.66,"h":3.66,"l":3.5,"c":3.53,"v":598400},{"d":"1993-07-12","o":3.5,"h":3.53,"l":3.44,"c":3.44,"v":210800},{"d":"1993-07-13","o":3.44,"h":3.47,"l":3.25,"c":3.34,"v":1299200},{"d":"1993-07-14","o":3.34,"h":3.34,"l":3.22,"c":3.22,"v":1052800},{"d":"1993-07-15","o":3.25,"h":3.31,"l":3.25,"c":3.25,"v":610800},{"d":"1993-07-16","o":3.28,"h":3.31,"l":3.25,"c":3.25,"v":539600},{"d":"1993-07-19","o":3.25,"h":3.28,"l":3.22,"c":3.25,"v":268800},{"d":"1993-07-20","o":3.25,"h":3.25,"l":3.16,"c":3.16,"v":377600},{"d":"1993-07-21","o":3.19,"h":3.31,"l":3.19,"c":3.25,"v":872800},{"d":"1993-07-22","o":3.28,"h":3.44,"l":3.28,"c":3.34,"v":313600},{"d":"1993-07-23","o":3.38,"h":3.38,"l":3.25,"c":3.25,"v":612000},{"d":"1993-07-26","o":3.25,"h":3.28,"l":3.16,"c":3.16,"v":326400},{"d":"1993-07-27","o":3.16,"h":3.25,"l":3.12,"c":3.22,"v":587200},{"d":"1993-07-28","o":3.25,"h":3.25,"l":3.19,"c":3.22,"v":378800},{"d":"1993-07-29","o":3.22,"h":3.22,"l":3.19,"c":3.19,"v":268800},{"d":"1993-07-30","o":3.19,"h":3.25,"l":3.12,"c":3.19,"v":250800},{"d":"1993-08-02","o":3.19,"h":3.22,"l":3.16,"c":3.22,"v":150800},{"d":"1993-08-03","o":3.19,"h":3.22,"l":3.16,"c":3.19,"v":219200},{"d":"1993-08-04","o":3.19,"h":3.25,"l":3.16,"c":3.19,"v":269200},{"d":"1993-08-05","o":3.19,"h":3.25,"l":3.19,"c":3.19,"v":132000},{"d":"1993-08-06","o":3.19,"h":3.22,"l":3.16,"c":3.19,"v":151600},{"d":"1993-08-09","o":3.19,"h":3.19,"l":3.09,"c":3.12,"v":170800},{"d":"1993-08-10","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":303200},{"d":"1993-08-11","o":3.09,"h":3.12,"l":3.06,"c":3.09,"v":206000},{"d":"1993-08-12","o":3.12,"h":3.12,"l":3.06,"c":3.12,"v":132800},{"d":"1993-08-13","o":3.09,"h":3.16,"l":3.09,"c":3.16,"v":162400},{"d":"1993-08-16","o":3.16,"h":3.16,"l":3.09,"c":3.12,"v":143600},{"d":"1993-08-17","o":3.12,"h":3.25,"l":3.09,"c":3.25,"v":163600},{"d":"1993-08-18","o":3.22,"h":3.25,"l":3.19,"c":3.22,"v":167200},{"d":"1993-08-19","o":3.22,"h":3.31,"l":3.22,"c":3.22,"v":140800},{"d":"1993-08-20","o":3.22,"h":3.25,"l":3.22,"c":3.25,"v":150800},{"d":"1993-08-23","o":3.25,"h":3.25,"l":3.22,"c":3.25,"v":80400},{"d":"1993-08-24","o":3.25,"h":3.28,"l":3.22,"c":3.25,"v":147600},{"d":"1993-08-25","o":3.25,"h":3.28,"l":3.22,"c":3.25,"v":754000},{"d":"1993-08-26","o":3.25,"h":3.25,"l":3.22,"c":3.22,"v":160000},{"d":"1993-08-27","o":3.22,"h":3.25,"l":3.19,"c":3.22,"v":83600},{"d":"1993-08-30","o":3.25,"h":3.28,"l":3.22,"c":3.25,"v":310000},{"d":"1993-08-31","o":3.25,"h":3.28,"l":3.22,"c":3.28,"v":102800},{"d":"1993-09-01","o":3.28,"h":3.31,"l":3.25,"c":3.28,"v":182400},{"d":"1993-09-02","o":3.28,"h":3.28,"l":3.25,"c":3.25,"v":167600},{"d":"1993-09-03","o":3.25,"h":3.34,"l":3.25,"c":3.31,"v":180400},{"d":"1993-09-07","o":3.31,"h":3.38,"l":3.28,"c":3.31,"v":128400},{"d":"1993-09-08","o":3.28,"h":3.31,"l":3.22,"c":3.25,"v":97600},{"d":"1993-09-09","o":3.22,"h":3.25,"l":3.22,"c":3.22,"v":40000},{"d":"1993-09-10","o":3.41,"h":3.41,"l":3.34,"c":3.38,"v":694800},{"d":"1993-09-13","o":3.38,"h":3.41,"l":3.31,"c":3.31,"v":283200},{"d":"1993-09-14","o":3.31,"h":3.34,"l":3.31,"c":3.34,"v":126400},{"d":"1993-09-15","o":3.34,"h":3.34,"l":3.22,"c":3.28,"v":228000},{"d":"1993-09-16","o":3.31,"h":3.31,"l":3.25,"c":3.25,"v":43600},{"d":"1993-09-17","o":3.25,"h":3.31,"l":3.25,"c":3.31,"v":91200},{"d":"1993-09-20","o":3.31,"h":3.31,"l":3.19,"c":3.22,"v":274000},{"d":"1993-09-21","o":3.22,"h":3.25,"l":3.12,"c":3.19,"v":117600},{"d":"1993-09-22","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":90000},{"d":"1993-09-23","o":3.16,"h":3.19,"l":3.16,"c":3.19,"v":104800},{"d":"1993-09-24","o":3.16,"h":3.19,"l":3.12,"c":3.19,"v":106800},{"d":"1993-09-27","o":3.16,"h":3.22,"l":3.09,"c":3.22,"v":127200},{"d":"1993-09-28","o":3.22,"h":3.22,"l":3.19,"c":3.22,"v":44000},{"d":"1993-09-29","o":3.19,"h":3.22,"l":3.19,"c":3.22,"v":224400},{"d":"1993-09-30","o":3.19,"h":3.22,"l":3.19,"c":3.19,"v":82000},{"d":"1993-10-01","o":3.19,"h":3.19,"l":3.16,"c":3.19,"v":120400},{"d":"1993-10-04","o":3.16,"h":3.19,"l":3.12,"c":3.12,"v":162000},{"d":"1993-10-05","o":3.16,"h":3.22,"l":3.16,"c":3.19,"v":102800},{"d":"1993-10-06","o":3.19,"h":3.28,"l":3.19,"c":3.22,"v":137600},{"d":"1993-10-07","o":3.22,"h":3.28,"l":3.22,"c":3.25,"v":68800},{"d":"1993-10-08","o":3.25,"h":3.25,"l":3.22,"c":3.22,"v":108400},{"d":"1993-10-11","o":3.22,"h":3.28,"l":3.22,"c":3.28,"v":88400},{"d":"1993-10-12","o":3.28,"h":3.31,"l":3.25,"c":3.31,"v":245600},{"d":"1993-10-13","o":3.31,"h":3.41,"l":3.28,"c":3.41,"v":243200},{"d":"1993-10-14","o":3.41,"h":3.44,"l":3.38,"c":3.44,"v":149200},{"d":"1993-10-15","o":3.44,"h":3.5,"l":3.44,"c":3.47,"v":157200},{"d":"1993-10-18","o":3.47,"h":3.56,"l":3.47,"c":3.53,"v":111200},{"d":"1993-10-19","o":3.5,"h":3.53,"l":3.5,"c":3.53,"v":170800},{"d":"1993-10-20","o":3.5,"h":3.59,"l":3.5,"c":3.53,"v":160400},{"d":"1993-10-21","o":3.53,"h":3.59,"l":3.53,"c":3.56,"v":202800},{"d":"1993-10-22","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":209600},{"d":"1993-10-25","o":3.56,"h":3.59,"l":3.56,"c":3.59,"v":66800},{"d":"1993-10-26","o":3.59,"h":3.66,"l":3.59,"c":3.66,"v":206000},{"d":"1993-10-27","o":3.66,"h":3.84,"l":3.66,"c":3.81,"v":358800},{"d":"1993-10-28","o":3.81,"h":4.06,"l":3.81,"c":4,"v":576000},{"d":"1993-10-29","o":4,"h":4.06,"l":3.97,"c":4,"v":319200},{"d":"1993-11-01","o":4,"h":4,"l":3.94,"c":3.97,"v":537600},{"d":"1993-11-02","o":3.94,"h":4,"l":3.94,"c":4,"v":268400},{"d":"1993-11-03","o":4,"h":4.03,"l":3.97,"c":3.97,"v":170400},{"d":"1993-11-04","o":3.97,"h":4,"l":3.91,"c":3.91,"v":50000},{"d":"1993-11-05","o":3.88,"h":3.91,"l":3.81,"c":3.88,"v":93200},{"d":"1993-11-08","o":3.88,"h":3.94,"l":3.84,"c":3.91,"v":80000},{"d":"1993-11-09","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":110800},{"d":"1993-11-10","o":3.94,"h":4.03,"l":3.94,"c":4.03,"v":178800},{"d":"1993-11-11","o":4.25,"h":4.34,"l":4.22,"c":4.25,"v":851600},{"d":"1993-11-12","o":4.25,"h":4.31,"l":4.16,"c":4.16,"v":337600},{"d":"1993-11-15","o":4.16,"h":4.22,"l":4.16,"c":4.19,"v":298800},{"d":"1993-11-16","o":4.19,"h":4.19,"l":4.16,"c":4.19,"v":200400},{"d":"1993-11-17","o":4.22,"h":4.22,"l":4.12,"c":4.12,"v":44800},{"d":"1993-11-18","o":4.12,"h":4.16,"l":4.03,"c":4.09,"v":145600},{"d":"1993-11-19","o":4.09,"h":4.09,"l":4.03,"c":4.03,"v":42000},{"d":"1993-11-22","o":4.03,"h":4.09,"l":4,"c":4,"v":104000},{"d":"1993-11-23","o":4,"h":4,"l":3.88,"c":3.94,"v":123600},{"d":"1993-11-24","o":3.94,"h":4,"l":3.94,"c":4,"v":148400},{"d":"1993-11-26","o":4,"h":4.03,"l":4,"c":4.03,"v":29200},{"d":"1993-11-29","o":4.06,"h":4.16,"l":4.03,"c":4.09,"v":168800},{"d":"1993-11-30","o":4.06,"h":4.09,"l":4.03,"c":4.06,"v":77200},{"d":"1993-12-01","o":4.06,"h":4.09,"l":4.03,"c":4.09,"v":36400},{"d":"1993-12-02","o":4.06,"h":4.12,"l":4.06,"c":4.09,"v":111600},{"d":"1993-12-03","o":4.12,"h":4.12,"l":4.09,"c":4.12,"v":77200},{"d":"1993-12-06","o":4.09,"h":4.16,"l":4.03,"c":4.03,"v":114000},{"d":"1993-12-07","o":4.06,"h":4.22,"l":4.06,"c":4.22,"v":164400},{"d":"1993-12-08","o":4.22,"h":4.22,"l":4.06,"c":4.09,"v":85200},{"d":"1993-12-09","o":4.09,"h":4.12,"l":4,"c":4,"v":118000},{"d":"1993-12-10","o":4,"h":4.03,"l":3.97,"c":4.03,"v":162800},{"d":"1993-12-13","o":4,"h":4,"l":3.62,"c":3.72,"v":2547200},{"d":"1993-12-14","o":3.69,"h":3.72,"l":3.59,"c":3.62,"v":610800},{"d":"1993-12-15","o":3.59,"h":3.66,"l":3.53,"c":3.59,"v":641600},{"d":"1993-12-16","o":3.62,"h":3.62,"l":3.5,"c":3.59,"v":534400},{"d":"1993-12-17","o":3.59,"h":3.66,"l":3.59,"c":3.66,"v":643600},{"d":"1993-12-20","o":3.66,"h":3.66,"l":3.56,"c":3.56,"v":269200},{"d":"1993-12-21","o":3.56,"h":3.62,"l":3.56,"c":3.59,"v":817200},{"d":"1993-12-22","o":3.59,"h":3.62,"l":3.56,"c":3.56,"v":583200},{"d":"1993-12-23","o":3.56,"h":3.56,"l":3.5,"c":3.53,"v":86000},{"d":"1993-12-27","o":3.5,"h":3.53,"l":3.44,"c":3.5,"v":180000},{"d":"1993-12-28","o":3.5,"h":3.56,"l":3.47,"c":3.47,"v":166400},{"d":"1993-12-29","o":3.5,"h":3.56,"l":3.5,"c":3.53,"v":183200},{"d":"1993-12-30","o":3.5,"h":3.56,"l":3.5,"c":3.56,"v":283200},{"d":"1993-12-31","o":3.56,"h":3.56,"l":3.5,"c":3.53,"v":263200},{"d":"1994-01-03","o":3.53,"h":3.56,"l":3.53,"c":3.53,"v":56000},{"d":"1994-01-04","o":3.56,"h":3.56,"l":3.47,"c":3.5,"v":368400},{"d":"1994-01-05","o":3.5,"h":3.69,"l":3.5,"c":3.69,"v":733200},{"d":"1994-01-06","o":3.72,"h":3.72,"l":3.62,"c":3.66,"v":1261600},{"d":"1994-01-07","o":3.66,"h":3.66,"l":3.56,"c":3.62,"v":180000},{"d":"1994-01-10","o":3.62,"h":3.69,"l":3.62,"c":3.66,"v":285200},{"d":"1994-01-11","o":3.66,"h":3.72,"l":3.66,"c":3.72,"v":313600},{"d":"1994-01-12","o":3.75,"h":3.78,"l":3.72,"c":3.75,"v":743600},{"d":"1994-01-13","o":3.75,"h":3.81,"l":3.72,"c":3.81,"v":508000},{"d":"1994-01-14","o":3.84,"h":4,"l":3.84,"c":3.97,"v":1180800},{"d":"1994-01-17","o":3.97,"h":4.09,"l":3.97,"c":4.03,"v":469600},{"d":"1994-01-18","o":4,"h":4,"l":3.97,"c":3.97,"v":204000},{"d":"1994-01-19","o":4,"h":4.03,"l":3.94,"c":3.97,"v":456400},{"d":"1994-01-20","o":3.97,"h":4.03,"l":3.97,"c":4,"v":215600},{"d":"1994-01-21","o":4.03,"h":4.06,"l":4,"c":4.03,"v":436400},{"d":"1994-01-24","o":4,"h":4.16,"l":4,"c":4.09,"v":569600},{"d":"1994-01-25","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":399600},{"d":"1994-01-26","o":4.16,"h":4.19,"l":4.12,"c":4.19,"v":438800},{"d":"1994-01-27","o":4.19,"h":4.47,"l":4.03,"c":4.47,"v":1212000},{"d":"1994-01-28","o":4.56,"h":4.56,"l":4.34,"c":4.41,"v":722400},{"d":"1994-01-31","o":4.41,"h":4.44,"l":4.38,"c":4.38,"v":447200},{"d":"1994-02-01","o":4.41,"h":4.47,"l":4.38,"c":4.41,"v":493600},{"d":"1994-02-02","o":4.44,"h":4.66,"l":4.41,"c":4.56,"v":664400},{"d":"1994-02-03","o":4.59,"h":4.72,"l":4.53,"c":4.66,"v":1800000},{"d":"1994-02-04","o":4.66,"h":4.66,"l":4.41,"c":4.41,"v":672800},{"d":"1994-02-07","o":4.44,"h":4.5,"l":4.34,"c":4.47,"v":333600},{"d":"1994-02-08","o":4.5,"h":4.59,"l":4.5,"c":4.53,"v":334000},{"d":"1994-02-09","o":4.53,"h":4.53,"l":4.47,"c":4.5,"v":565600},{"d":"1994-02-10","o":4.5,"h":4.53,"l":4.47,"c":4.5,"v":203600},{"d":"1994-02-11","o":4.47,"h":4.5,"l":4.38,"c":4.41,"v":192800},{"d":"1994-02-14","o":4.41,"h":4.53,"l":4.41,"c":4.53,"v":419200},{"d":"1994-02-15","o":4.53,"h":4.69,"l":4.22,"c":4.31,"v":1861200},{"d":"1994-02-16","o":4.34,"h":4.34,"l":4.09,"c":4.25,"v":2392000},{"d":"1994-02-17","o":4.25,"h":4.5,"l":4.25,"c":4.44,"v":1628400},{"d":"1994-02-18","o":4.44,"h":4.44,"l":4.38,"c":4.41,"v":289200},{"d":"1994-02-22","o":4.38,"h":4.41,"l":4.34,"c":4.34,"v":1088000},{"d":"1994-02-23","o":4.38,"h":4.38,"l":4.34,"c":4.38,"v":234400},{"d":"1994-02-24","o":4.38,"h":4.38,"l":4.25,"c":4.28,"v":342000},{"d":"1994-02-25","o":4.28,"h":4.28,"l":4.25,"c":4.28,"v":179200},{"d":"1994-02-28","o":4.28,"h":4.31,"l":4.25,"c":4.31,"v":376800},{"d":"1994-03-01","o":4.28,"h":4.31,"l":4.16,"c":4.19,"v":280800},{"d":"1994-03-02","o":4.12,"h":4.19,"l":3.97,"c":4.16,"v":680000},{"d":"1994-03-03","o":4.12,"h":4.16,"l":4.12,"c":4.16,"v":258000},{"d":"1994-03-04","o":4.16,"h":4.16,"l":4.06,"c":4.09,"v":78400},{"d":"1994-03-07","o":4.09,"h":4.12,"l":4.06,"c":4.12,"v":574800},{"d":"1994-03-08","o":4.12,"h":4.16,"l":4.06,"c":4.09,"v":958000},{"d":"1994-03-09","o":4.09,"h":4.22,"l":4.09,"c":4.22,"v":353600},{"d":"1994-03-10","o":4.19,"h":4.25,"l":4.12,"c":4.16,"v":536400},{"d":"1994-03-11","o":4.12,"h":4.25,"l":4.12,"c":4.22,"v":456800},{"d":"1994-03-14","o":4.22,"h":4.22,"l":4.12,"c":4.12,"v":526800},{"d":"1994-03-15","o":4.16,"h":4.16,"l":4.09,"c":4.12,"v":340800},{"d":"1994-03-16","o":4.16,"h":4.25,"l":4.09,"c":4.25,"v":406000},{"d":"1994-03-17","o":4.25,"h":4.25,"l":4.16,"c":4.22,"v":473600},{"d":"1994-03-18","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":585600},{"d":"1994-03-21","o":4.12,"h":4.12,"l":4.09,"c":4.09,"v":81600},{"d":"1994-03-22","o":4.12,"h":4.19,"l":4.06,"c":4.16,"v":604800},{"d":"1994-03-23","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":431600},{"d":"1994-03-24","o":4.12,"h":4.12,"l":4.06,"c":4.06,"v":140000},{"d":"1994-03-25","o":4.06,"h":4.06,"l":3.91,"c":3.97,"v":493600},{"d":"1994-03-28","o":3.91,"h":3.94,"l":3.88,"c":3.91,"v":323200},{"d":"1994-03-29","o":3.88,"h":3.94,"l":3.72,"c":3.91,"v":699200},{"d":"1994-03-30","o":3.97,"h":3.97,"l":3.69,"c":3.75,"v":316800},{"d":"1994-03-31","o":3.78,"h":3.78,"l":3.41,"c":3.66,"v":946400},{"d":"1994-04-04","o":3.59,"h":3.66,"l":3.5,"c":3.66,"v":376000},{"d":"1994-04-05","o":3.75,"h":4,"l":3.75,"c":3.88,"v":723200},{"d":"1994-04-06","o":3.88,"h":3.91,"l":3.84,"c":3.91,"v":178800},{"d":"1994-04-07","o":3.88,"h":3.88,"l":3.72,"c":3.81,"v":822400},{"d":"1994-04-08","o":3.88,"h":3.97,"l":3.88,"c":3.91,"v":930000},{"d":"1994-04-11","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":195600},{"d":"1994-04-12","o":3.88,"h":3.97,"l":3.88,"c":3.91,"v":319600},{"d":"1994-04-13","o":3.91,"h":3.94,"l":3.91,"c":3.94,"v":507200},{"d":"1994-04-14","o":3.94,"h":3.94,"l":3.81,"c":3.81,"v":178000},{"d":"1994-04-15","o":3.84,"h":3.84,"l":3.75,"c":3.78,"v":98000},{"d":"1994-04-18","o":3.78,"h":3.78,"l":3.72,"c":3.75,"v":32000},{"d":"1994-04-19","o":3.75,"h":3.75,"l":3.53,"c":3.56,"v":538000},{"d":"1994-04-20","o":3.56,"h":3.62,"l":3.44,"c":3.5,"v":291600},{"d":"1994-04-21","o":3.53,"h":3.75,"l":3.53,"c":3.75,"v":241600},{"d":"1994-04-22","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":298000},{"d":"1994-04-25","o":3.72,"h":3.72,"l":3.66,"c":3.69,"v":346400},{"d":"1994-04-26","o":3.72,"h":3.72,"l":3.62,"c":3.72,"v":157600},{"d":"1994-04-28","o":3.69,"h":3.91,"l":3.69,"c":3.91,"v":579200},{"d":"1994-04-29","o":3.88,"h":3.97,"l":3.84,"c":3.91,"v":633200},{"d":"1994-05-02","o":3.91,"h":4.03,"l":3.84,"c":4,"v":214400},{"d":"1994-05-03","o":4,"h":4,"l":3.88,"c":3.91,"v":133200},{"d":"1994-05-04","o":3.88,"h":3.97,"l":3.88,"c":3.91,"v":200800},{"d":"1994-05-05","o":3.91,"h":4,"l":3.91,"c":4,"v":291600},{"d":"1994-05-06","o":3.97,"h":3.97,"l":3.81,"c":3.91,"v":429200},{"d":"1994-05-09","o":3.91,"h":3.91,"l":3.78,"c":3.78,"v":78400},{"d":"1994-05-10","o":3.81,"h":3.84,"l":3.81,"c":3.81,"v":124400},{"d":"1994-05-11","o":3.84,"h":3.88,"l":3.81,"c":3.81,"v":79200},{"d":"1994-05-12","o":3.84,"h":3.88,"l":3.81,"c":3.84,"v":141200},{"d":"1994-05-13","o":3.81,"h":3.84,"l":3.78,"c":3.78,"v":241200},{"d":"1994-05-16","o":3.78,"h":3.84,"l":3.75,"c":3.81,"v":44400},{"d":"1994-05-17","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":78400},{"d":"1994-05-18","o":3.97,"h":3.97,"l":3.91,"c":3.91,"v":405200},{"d":"1994-05-19","o":3.97,"h":3.97,"l":3.94,"c":3.97,"v":398800},{"d":"1994-05-20","o":4,"h":4,"l":3.94,"c":3.97,"v":274400},{"d":"1994-05-23","o":3.97,"h":3.97,"l":3.94,"c":3.97,"v":104400},{"d":"1994-05-24","o":3.97,"h":3.97,"l":3.94,"c":3.94,"v":32400},{"d":"1994-05-25","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":44000},{"d":"1994-05-26","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":195600},{"d":"1994-05-27","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":80800},{"d":"1994-05-31","o":3.94,"h":3.94,"l":3.91,"c":3.94,"v":69600},{"d":"1994-06-01","o":3.91,"h":3.94,"l":3.88,"c":3.91,"v":73600},{"d":"1994-06-02","o":3.91,"h":3.91,"l":3.84,"c":3.84,"v":138800},{"d":"1994-06-03","o":3.88,"h":3.88,"l":3.81,"c":3.84,"v":363600},{"d":"1994-06-06","o":3.84,"h":3.84,"l":3.78,"c":3.78,"v":189200},{"d":"1994-06-07","o":3.78,"h":3.81,"l":3.62,"c":3.69,"v":269600},{"d":"1994-06-08","o":3.69,"h":3.75,"l":3.62,"c":3.75,"v":276400},{"d":"1994-06-09","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":112800},{"d":"1994-06-10","o":3.69,"h":3.78,"l":3.69,"c":3.78,"v":402400},{"d":"1994-06-13","o":3.78,"h":3.84,"l":3.78,"c":3.81,"v":244400},{"d":"1994-06-14","o":3.78,"h":3.81,"l":3.78,"c":3.78,"v":167600},{"d":"1994-06-15","o":3.81,"h":3.81,"l":3.78,"c":3.81,"v":105200},{"d":"1994-06-16","o":3.78,"h":3.97,"l":3.78,"c":3.94,"v":822800},{"d":"1994-06-17","o":3.97,"h":4,"l":3.88,"c":3.91,"v":545600},{"d":"1994-06-20","o":3.88,"h":3.88,"l":3.81,"c":3.81,"v":153200},{"d":"1994-06-21","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":112400},{"d":"1994-06-22","o":3.84,"h":3.94,"l":3.84,"c":3.91,"v":745600},{"d":"1994-06-23","o":3.91,"h":3.91,"l":3.81,"c":3.84,"v":172000},{"d":"1994-06-24","o":3.84,"h":3.84,"l":3.75,"c":3.78,"v":272000},{"d":"1994-06-27","o":3.75,"h":4,"l":3.72,"c":4,"v":592800},{"d":"1994-06-28","o":3.75,"h":3.88,"l":3.75,"c":3.81,"v":777600},{"d":"1994-06-29","o":3.81,"h":3.84,"l":3.75,"c":3.81,"v":656800},{"d":"1994-06-30","o":3.81,"h":3.94,"l":3.69,"c":3.94,"v":511600},{"d":"1994-07-01","o":3.75,"h":3.75,"l":3.69,"c":3.75,"v":234400},{"d":"1994-07-05","o":3.75,"h":3.75,"l":3.7,"c":3.72,"v":219600},{"d":"1994-07-06","o":3.75,"h":3.84,"l":3.72,"c":3.81,"v":669200},{"d":"1994-07-07","o":3.84,"h":3.84,"l":3.81,"c":3.84,"v":194800},{"d":"1994-07-08","o":3.81,"h":3.84,"l":3.78,"c":3.81,"v":91600},{"d":"1994-07-11","o":3.81,"h":3.81,"l":3.72,"c":3.75,"v":176000},{"d":"1994-07-12","o":3.72,"h":3.72,"l":3.59,"c":3.72,"v":495600},{"d":"1994-07-13","o":3.72,"h":3.72,"l":3.62,"c":3.69,"v":298400},{"d":"1994-07-14","o":3.69,"h":3.69,"l":3.66,"c":3.69,"v":109600},{"d":"1994-07-15","o":3.69,"h":3.88,"l":3.69,"c":3.81,"v":1056400},{"d":"1994-07-18","o":3.75,"h":3.81,"l":3.75,"c":3.78,"v":568000},{"d":"1994-07-19","o":3.75,"h":4.06,"l":3.75,"c":4,"v":2646800},{"d":"1994-07-20","o":4.03,"h":4.03,"l":3.88,"c":3.97,"v":800000},{"d":"1994-07-21","o":3.94,"h":3.94,"l":3.84,"c":3.84,"v":168400},{"d":"1994-07-22","o":3.88,"h":3.94,"l":3.88,"c":3.88,"v":413600},{"d":"1994-07-25","o":3.91,"h":3.91,"l":3.88,"c":3.91,"v":130000},{"d":"1994-07-26","o":3.91,"h":4.06,"l":3.91,"c":4.03,"v":687200},{"d":"1994-07-27","o":4,"h":4.06,"l":3.97,"c":4.06,"v":456000},{"d":"1994-07-28","o":4.03,"h":4.09,"l":4.03,"c":4.06,"v":731600},{"d":"1994-07-29","o":4.09,"h":4.12,"l":4.03,"c":4.06,"v":394800},{"d":"1994-08-01","o":4.06,"h":4.06,"l":4,"c":4.03,"v":484000},{"d":"1994-08-02","o":3.97,"h":4.06,"l":3.97,"c":4.06,"v":624000},{"d":"1994-08-03","o":4.06,"h":4.06,"l":4.03,"c":4.03,"v":585200},{"d":"1994-08-04","o":4.06,"h":4.12,"l":4.03,"c":4.12,"v":664000},{"d":"1994-08-05","o":4.09,"h":4.19,"l":4.09,"c":4.19,"v":620400},{"d":"1994-08-08","o":4.19,"h":4.19,"l":4.09,"c":4.12,"v":517200},{"d":"1994-08-09","o":4.12,"h":4.12,"l":4.06,"c":4.09,"v":213200},{"d":"1994-08-10","o":4.09,"h":4.09,"l":4.03,"c":4.09,"v":734800},{"d":"1994-08-11","o":4.09,"h":4.12,"l":4.09,"c":4.09,"v":504400},{"d":"1994-08-12","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":503600},{"d":"1994-08-15","o":4.16,"h":4.16,"l":4.12,"c":4.16,"v":475200},{"d":"1994-08-16","o":4.16,"h":4.16,"l":4.09,"c":4.12,"v":627600},{"d":"1994-08-17","o":4.09,"h":4.34,"l":4.09,"c":4.34,"v":1141200},{"d":"1994-08-18","o":4.31,"h":4.34,"l":4.25,"c":4.34,"v":276800},{"d":"1994-08-19","o":4.28,"h":4.34,"l":4.28,"c":4.28,"v":306400},{"d":"1994-08-22","o":4.25,"h":4.25,"l":4.22,"c":4.25,"v":137200},{"d":"1994-08-23","o":4.25,"h":4.28,"l":4.22,"c":4.25,"v":245200},{"d":"1994-08-24","o":4.22,"h":4.38,"l":4.22,"c":4.38,"v":540400},{"d":"1994-08-25","o":4.38,"h":4.41,"l":4.34,"c":4.38,"v":529200},{"d":"1994-08-26","o":4.41,"h":4.44,"l":4.38,"c":4.44,"v":344800},{"d":"1994-08-29","o":4.44,"h":4.47,"l":4.38,"c":4.38,"v":155200},{"d":"1994-08-30","o":4.38,"h":4.47,"l":4.34,"c":4.47,"v":235600},{"d":"1994-08-31","o":4.44,"h":4.47,"l":4.41,"c":4.44,"v":182800},{"d":"1994-09-01","o":4.44,"h":4.44,"l":4.38,"c":4.44,"v":135200},{"d":"1994-09-02","o":4.44,"h":4.44,"l":4.38,"c":4.41,"v":75200},{"d":"1994-09-06","o":4.34,"h":4.38,"l":4.34,"c":4.38,"v":180000},{"d":"1994-09-07","o":4.38,"h":4.38,"l":4.28,"c":4.28,"v":379200},{"d":"1994-09-08","o":4.31,"h":4.31,"l":4.28,"c":4.31,"v":234800},{"d":"1994-09-09","o":4.28,"h":4.31,"l":4.25,"c":4.31,"v":237200},{"d":"1994-09-12","o":4.28,"h":4.28,"l":4.25,"c":4.25,"v":79600},{"d":"1994-09-13","o":4.28,"h":4.28,"l":4.16,"c":4.19,"v":722400},{"d":"1994-09-14","o":4.19,"h":4.22,"l":4.12,"c":4.16,"v":538800},{"d":"1994-09-15","o":4.16,"h":4.22,"l":4.12,"c":4.22,"v":182800},{"d":"1994-09-16","o":4.22,"h":4.22,"l":4.16,"c":4.19,"v":194400},{"d":"1994-09-19","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":248000},{"d":"1994-09-20","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":270000},{"d":"1994-09-21","o":4.16,"h":4.16,"l":3.97,"c":4.06,"v":299600},{"d":"1994-09-22","o":4.03,"h":4.03,"l":3.97,"c":4,"v":246800},{"d":"1994-09-23","o":4,"h":4.03,"l":3.94,"c":4.03,"v":220800},{"d":"1994-09-26","o":4,"h":4.03,"l":4,"c":4.03,"v":363600},{"d":"1994-09-27","o":4,"h":4.16,"l":4,"c":4.16,"v":531600},{"d":"1994-09-28","o":4.12,"h":4.19,"l":4.12,"c":4.16,"v":340000},{"d":"1994-09-29","o":4.16,"h":4.16,"l":4.12,"c":4.16,"v":396800},{"d":"1994-09-30","o":4.16,"h":4.19,"l":4.12,"c":4.19,"v":463200},{"d":"1994-10-03","o":4.12,"h":4.16,"l":4.09,"c":4.12,"v":253200},{"d":"1994-10-04","o":4.09,"h":4.12,"l":3.97,"c":3.97,"v":308400},{"d":"1994-10-05","o":3.91,"h":3.91,"l":3.69,"c":3.75,"v":1592800},{"d":"1994-10-06","o":3.75,"h":3.75,"l":3.69,"c":3.72,"v":669200},{"d":"1994-10-07","o":3.72,"h":3.72,"l":3.66,"c":3.66,"v":826000},{"d":"1994-10-10","o":3.69,"h":3.69,"l":3.66,"c":3.69,"v":268400},{"d":"1994-10-11","o":3.69,"h":3.81,"l":3.69,"c":3.81,"v":827600},{"d":"1994-10-12","o":3.78,"h":3.81,"l":3.72,"c":3.75,"v":232400},{"d":"1994-10-13","o":3.75,"h":3.81,"l":3.72,"c":3.78,"v":777600},{"d":"1994-10-14","o":3.78,"h":3.84,"l":3.78,"c":3.81,"v":121200},{"d":"1994-10-17","o":3.81,"h":3.91,"l":3.78,"c":3.88,"v":303600},{"d":"1994-10-18","o":3.88,"h":3.97,"l":3.88,"c":3.97,"v":696000},{"d":"1994-10-19","o":3.94,"h":4.25,"l":3.94,"c":4.22,"v":2030000},{"d":"1994-10-20","o":4.22,"h":4.22,"l":4.12,"c":4.19,"v":379600},{"d":"1994-10-21","o":4.16,"h":4.22,"l":4.12,"c":4.22,"v":414800},{"d":"1994-10-24","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":524000},{"d":"1994-10-25","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":303200},{"d":"1994-10-26","o":4.22,"h":4.22,"l":4.16,"c":4.22,"v":222400},{"d":"1994-10-27","o":4.22,"h":4.38,"l":4.19,"c":4.38,"v":608000},{"d":"1994-10-28","o":4.38,"h":4.41,"l":4.34,"c":4.41,"v":997600},{"d":"1994-10-31","o":4.44,"h":4.44,"l":4.34,"c":4.34,"v":370000},{"d":"1994-11-01","o":4.34,"h":4.38,"l":4.31,"c":4.34,"v":355200},{"d":"1994-11-02","o":4.34,"h":4.34,"l":4.28,"c":4.31,"v":491600},{"d":"1994-11-03","o":4.31,"h":4.5,"l":4.28,"c":4.5,"v":1465200},{"d":"1994-11-04","o":4.47,"h":4.47,"l":4.34,"c":4.38,"v":522800},{"d":"1994-11-07","o":4.34,"h":4.34,"l":4.19,"c":4.19,"v":548800},{"d":"1994-11-08","o":4.22,"h":4.31,"l":4.16,"c":4.28,"v":478800},{"d":"1994-11-09","o":4.28,"h":4.31,"l":4.19,"c":4.28,"v":397600},{"d":"1994-11-10","o":4.28,"h":4.28,"l":4.19,"c":4.19,"v":610800},{"d":"1994-11-11","o":4.19,"h":4.19,"l":4.16,"c":4.19,"v":718000},{"d":"1994-11-14","o":4.16,"h":4.22,"l":4.12,"c":4.22,"v":218400},{"d":"1994-11-15","o":4.22,"h":4.25,"l":4.19,"c":4.22,"v":169600},{"d":"1994-11-16","o":4.25,"h":4.31,"l":4.22,"c":4.25,"v":474400},{"d":"1994-11-17","o":4.28,"h":4.28,"l":4.12,"c":4.12,"v":279200},{"d":"1994-11-18","o":4.16,"h":4.16,"l":4.09,"c":4.12,"v":171200},{"d":"1994-11-21","o":4.09,"h":4.19,"l":4.09,"c":4.09,"v":772400},{"d":"1994-11-22","o":4.06,"h":4.06,"l":3.97,"c":4,"v":438000},{"d":"1994-11-23","o":3.97,"h":4,"l":3.94,"c":4,"v":383200},{"d":"1994-11-25","o":4,"h":4.03,"l":4,"c":4.03,"v":62400},{"d":"1994-11-28","o":4.03,"h":4.03,"l":3.97,"c":4,"v":68800},{"d":"1994-11-29","o":4.03,"h":4.09,"l":3.97,"c":4.09,"v":471200},{"d":"1994-11-30","o":4.09,"h":4.12,"l":4.06,"c":4.09,"v":155600},{"d":"1994-12-01","o":4.06,"h":4.06,"l":4,"c":4.03,"v":250000},{"d":"1994-12-02","o":4.03,"h":4.09,"l":4.03,"c":4.09,"v":218400},{"d":"1994-12-05","o":4.06,"h":4.19,"l":4.06,"c":4.06,"v":526800},{"d":"1994-12-06","o":4.06,"h":4.09,"l":3.94,"c":4,"v":585200},{"d":"1994-12-07","o":3.66,"h":3.69,"l":3.5,"c":3.59,"v":3248000},{"d":"1994-12-08","o":3.59,"h":3.59,"l":3.44,"c":3.44,"v":1309200},{"d":"1994-12-09","o":3.44,"h":3.47,"l":3.28,"c":3.41,"v":767600},{"d":"1994-12-12","o":3.38,"h":3.38,"l":3.31,"c":3.38,"v":326400},{"d":"1994-12-13","o":3.41,"h":3.41,"l":3.31,"c":3.38,"v":388000},{"d":"1994-12-14","o":3.34,"h":3.44,"l":3.31,"c":3.44,"v":728800},{"d":"1994-12-15","o":3.41,"h":3.59,"l":3.41,"c":3.56,"v":612400},{"d":"1994-12-16","o":3.53,"h":3.56,"l":3.5,"c":3.56,"v":368400},{"d":"1994-12-19","o":3.53,"h":3.53,"l":3.5,"c":3.5,"v":399200},{"d":"1994-12-20","o":3.53,"h":3.53,"l":3.47,"c":3.47,"v":400000},{"d":"1994-12-21","o":3.47,"h":3.56,"l":3.47,"c":3.56,"v":420800},{"d":"1994-12-22","o":3.53,"h":3.56,"l":3.5,"c":3.53,"v":544400},{"d":"1994-12-23","o":3.5,"h":3.66,"l":3.47,"c":3.66,"v":1016800},{"d":"1994-12-27","o":3.66,"h":3.66,"l":3.56,"c":3.62,"v":896000},{"d":"1994-12-28","o":3.59,"h":3.59,"l":3.53,"c":3.59,"v":572000},{"d":"1994-12-29","o":3.56,"h":3.59,"l":3.53,"c":3.59,"v":388400},{"d":"1994-12-30","o":3.56,"h":3.75,"l":3.53,"c":3.75,"v":545200},{"d":"1995-01-03","o":3.75,"h":3.75,"l":3.62,"c":3.75,"v":475200},{"d":"1995-01-04","o":3.75,"h":3.75,"l":3.69,"c":3.69,"v":423200},{"d":"1995-01-05","o":3.69,"h":3.69,"l":3.62,"c":3.66,"v":272800},{"d":"1995-01-06","o":3.66,"h":3.69,"l":3.62,"c":3.66,"v":254800},{"d":"1995-01-09","o":3.59,"h":3.69,"l":3.59,"c":3.66,"v":554800},{"d":"1995-01-10","o":3.66,"h":3.81,"l":3.66,"c":3.72,"v":1126400},{"d":"1995-01-11","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":529200},{"d":"1995-01-12","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":283600},{"d":"1995-01-13","o":3.72,"h":3.75,"l":3.69,"c":3.75,"v":171600},{"d":"1995-01-16","o":3.75,"h":3.75,"l":3.72,"c":3.75,"v":245600},{"d":"1995-01-17","o":3.78,"h":3.84,"l":3.75,"c":3.78,"v":310400},{"d":"1995-01-18","o":3.78,"h":3.78,"l":3.72,"c":3.78,"v":549200},{"d":"1995-01-19","o":3.78,"h":3.81,"l":3.72,"c":3.75,"v":236800},{"d":"1995-01-20","o":3.78,"h":3.88,"l":3.78,"c":3.88,"v":1820000},{"d":"1995-01-23","o":3.84,"h":3.97,"l":3.81,"c":3.97,"v":966800},{"d":"1995-01-24","o":3.94,"h":4.06,"l":3.94,"c":4.06,"v":652800},{"d":"1995-01-25","o":4.03,"h":4.19,"l":4.03,"c":4.19,"v":846000},{"d":"1995-01-26","o":4.16,"h":4.16,"l":4.03,"c":4.03,"v":357200},{"d":"1995-01-27","o":4.03,"h":4.16,"l":4.03,"c":4.16,"v":314400},{"d":"1995-01-30","o":3.91,"h":3.91,"l":3.81,"c":3.84,"v":577600},{"d":"1995-01-31","o":3.78,"h":3.78,"l":3.69,"c":3.72,"v":501200},{"d":"1995-02-01","o":3.75,"h":3.75,"l":3.62,"c":3.69,"v":541600},{"d":"1995-02-02","o":3.66,"h":3.72,"l":3.66,"c":3.69,"v":272800},{"d":"1995-02-03","o":3.72,"h":3.81,"l":3.69,"c":3.81,"v":575200},{"d":"1995-02-06","o":3.81,"h":3.81,"l":3.75,"c":3.78,"v":369600},{"d":"1995-02-07","o":3.78,"h":3.84,"l":3.72,"c":3.75,"v":734400},{"d":"1995-02-08","o":3.75,"h":3.78,"l":3.69,"c":3.69,"v":813200},{"d":"1995-02-09","o":3.69,"h":3.72,"l":3.66,"c":3.66,"v":241600},{"d":"1995-02-10","o":3.69,"h":3.83,"l":3.59,"c":3.81,"v":1013600},{"d":"1995-02-13","o":3.88,"h":3.94,"l":3.81,"c":3.84,"v":539200},{"d":"1995-02-14","o":3.84,"h":3.88,"l":3.84,"c":3.88,"v":204800},{"d":"1995-02-15","o":3.84,"h":3.91,"l":3.81,"c":3.84,"v":350800},{"d":"1995-02-16","o":3.81,"h":3.81,"l":3.72,"c":3.72,"v":225200},{"d":"1995-02-17","o":3.72,"h":3.75,"l":3.72,"c":3.72,"v":219600},{"d":"1995-02-21","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":532400},{"d":"1995-02-22","o":3.72,"h":3.72,"l":3.69,"c":3.69,"v":83600},{"d":"1995-02-23","o":3.69,"h":3.78,"l":3.69,"c":3.75,"v":267200},{"d":"1995-02-24","o":3.75,"h":3.78,"l":3.75,"c":3.75,"v":226800},{"d":"1995-02-27","o":3.75,"h":3.78,"l":3.72,"c":3.78,"v":213600},{"d":"1995-02-28","o":3.75,"h":3.84,"l":3.75,"c":3.84,"v":345600},{"d":"1995-03-01","o":3.84,"h":3.84,"l":3.78,"c":3.78,"v":279600},{"d":"1995-03-02","o":3.75,"h":3.78,"l":3.69,"c":3.69,"v":134400},{"d":"1995-03-03","o":3.69,"h":3.72,"l":3.69,"c":3.69,"v":72400},{"d":"1995-03-06","o":3.69,"h":3.69,"l":3.59,"c":3.59,"v":233600},{"d":"1995-03-07","o":3.59,"h":3.59,"l":3.47,"c":3.47,"v":1073600},{"d":"1995-03-08","o":3.47,"h":3.47,"l":3.44,"c":3.47,"v":518400},{"d":"1995-03-09","o":3.5,"h":3.5,"l":3.41,"c":3.44,"v":218000},{"d":"1995-03-10","o":3.44,"h":3.47,"l":3.38,"c":3.47,"v":678800},{"d":"1995-03-13","o":3.47,"h":3.47,"l":3.44,"c":3.44,"v":107200},{"d":"1995-03-14","o":3.47,"h":3.53,"l":3.41,"c":3.5,"v":432000},{"d":"1995-03-15","o":3.53,"h":3.53,"l":3.44,"c":3.5,"v":334800},{"d":"1995-03-16","o":3.5,"h":3.5,"l":3.44,"c":3.5,"v":208000},{"d":"1995-03-17","o":3.47,"h":3.5,"l":3.41,"c":3.44,"v":1450000},{"d":"1995-03-20","o":3.44,"h":3.69,"l":3.41,"c":3.69,"v":1866400},{"d":"1995-03-21","o":3.62,"h":3.69,"l":3.5,"c":3.5,"v":425600},{"d":"1995-03-22","o":3.53,"h":3.59,"l":3.5,"c":3.59,"v":348000},{"d":"1995-03-23","o":3.59,"h":3.62,"l":3.56,"c":3.56,"v":350800},{"d":"1995-03-24","o":3.62,"h":3.69,"l":3.59,"c":3.69,"v":1123600},{"d":"1995-03-27","o":3.66,"h":3.94,"l":3.66,"c":3.94,"v":1812400},{"d":"1995-03-28","o":3.88,"h":4.03,"l":3.88,"c":4,"v":1515600},{"d":"1995-03-29","o":3.97,"h":4,"l":3.91,"c":3.94,"v":618400},{"d":"1995-03-30","o":3.94,"h":4,"l":3.91,"c":4,"v":779200},{"d":"1995-03-31","o":3.94,"h":3.97,"l":3.94,"c":3.97,"v":293200},{"d":"1995-04-03","o":3.91,"h":3.94,"l":3.91,"c":3.91,"v":435200},{"d":"1995-04-04","o":3.91,"h":4.03,"l":3.91,"c":4,"v":588400},{"d":"1995-04-05","o":4,"h":4,"l":3.94,"c":3.97,"v":484400},{"d":"1995-04-06","o":3.97,"h":3.97,"l":3.91,"c":3.97,"v":294000},{"d":"1995-04-07","o":3.97,"h":4.16,"l":3.97,"c":4.09,"v":1372000},{"d":"1995-04-10","o":4.09,"h":4.09,"l":4,"c":4.03,"v":652000},{"d":"1995-04-11","o":4.03,"h":4.03,"l":3.84,"c":3.84,"v":460800},{"d":"1995-04-12","o":3.81,"h":3.81,"l":3.75,"c":3.75,"v":380800},{"d":"1995-04-13","o":3.75,"h":3.78,"l":3.75,"c":3.78,"v":239600},{"d":"1995-04-17","o":3.69,"h":3.81,"l":3.62,"c":3.75,"v":1008000},{"d":"1995-04-18","o":3.75,"h":3.75,"l":3.66,"c":3.72,"v":410000},{"d":"1995-04-19","o":3.69,"h":3.88,"l":3.69,"c":3.84,"v":680800},{"d":"1995-04-20","o":3.91,"h":4.06,"l":3.81,"c":4,"v":976400},{"d":"1995-04-21","o":4,"h":4.09,"l":3.97,"c":4.03,"v":401200},{"d":"1995-04-24","o":4.03,"h":4.12,"l":4.03,"c":4.06,"v":649200},{"d":"1995-04-25","o":4.03,"h":4.06,"l":4,"c":4.03,"v":442000},{"d":"1995-04-26","o":4.03,"h":4.16,"l":4.03,"c":4.09,"v":631200},{"d":"1995-04-27","o":4.06,"h":4.19,"l":4.06,"c":4.16,"v":820400},{"d":"1995-04-28","o":4.16,"h":4.31,"l":4.16,"c":4.28,"v":654000},{"d":"1995-05-01","o":4.28,"h":4.28,"l":4.19,"c":4.19,"v":207600},{"d":"1995-05-02","o":4.19,"h":4.22,"l":4.19,"c":4.19,"v":464400},{"d":"1995-05-03","o":4.19,"h":4.25,"l":4.19,"c":4.25,"v":922800},{"d":"1995-05-04","o":4.25,"h":4.25,"l":4.22,"c":4.22,"v":607600},{"d":"1995-05-05","o":4.22,"h":4.22,"l":4.12,"c":4.16,"v":607600},{"d":"1995-05-08","o":4.16,"h":4.19,"l":4.16,"c":4.16,"v":85200},{"d":"1995-05-09","o":4.19,"h":4.19,"l":4.12,"c":4.16,"v":118800},{"d":"1995-05-10","o":4.16,"h":4.16,"l":4.09,"c":4.12,"v":869200},{"d":"1995-05-11","o":4.09,"h":4.16,"l":4.09,"c":4.12,"v":106000},{"d":"1995-05-12","o":4.09,"h":4.19,"l":4.09,"c":4.16,"v":266800},{"d":"1995-05-15","o":4.16,"h":4.16,"l":4.09,"c":4.09,"v":579600},{"d":"1995-05-16","o":4.09,"h":4.19,"l":4.09,"c":4.19,"v":249200},{"d":"1995-05-17","o":4.19,"h":4.19,"l":4.09,"c":4.09,"v":196400},{"d":"1995-05-18","o":4.09,"h":4.16,"l":4.09,"c":4.16,"v":520800},{"d":"1995-05-19","o":4.16,"h":4.16,"l":4.09,"c":4.09,"v":374000},{"d":"1995-05-22","o":4.12,"h":4.16,"l":4.09,"c":4.09,"v":222400},{"d":"1995-05-23","o":4.16,"h":4.16,"l":4.12,"c":4.16,"v":427600},{"d":"1995-05-24","o":4.12,"h":4.12,"l":4.06,"c":4.09,"v":415200},{"d":"1995-05-25","o":4.09,"h":4.09,"l":4.06,"c":4.06,"v":18800},{"d":"1995-05-26","o":4.06,"h":4.09,"l":4.06,"c":4.09,"v":53200},{"d":"1995-05-30","o":4.06,"h":4.09,"l":4.06,"c":4.06,"v":22400},{"d":"1995-05-31","o":4.06,"h":4.16,"l":4.06,"c":4.16,"v":136400},{"d":"1995-06-01","o":4.16,"h":4.19,"l":4.12,"c":4.12,"v":123600},{"d":"1995-06-02","o":4.16,"h":4.16,"l":3.97,"c":4,"v":562800},{"d":"1995-06-05","o":4,"h":4,"l":3.94,"c":3.97,"v":425600},{"d":"1995-06-06","o":4,"h":4,"l":3.97,"c":4,"v":216000},{"d":"1995-06-07","o":4.03,"h":4.12,"l":4.03,"c":4.12,"v":274400},{"d":"1995-06-08","o":4.12,"h":4.12,"l":4.03,"c":4.03,"v":127600},{"d":"1995-06-09","o":4.03,"h":4.09,"l":4.03,"c":4.09,"v":246400},{"d":"1995-06-12","o":4.06,"h":4.09,"l":4.06,"c":4.09,"v":236800},{"d":"1995-06-13","o":4.09,"h":4.28,"l":4.09,"c":4.25,"v":922000},{"d":"1995-06-14","o":4.25,"h":4.25,"l":4.19,"c":4.22,"v":313600},{"d":"1995-06-15","o":4.22,"h":4.38,"l":4.22,"c":4.34,"v":672000},{"d":"1995-06-16","o":4.38,"h":4.38,"l":4.28,"c":4.34,"v":335200},{"d":"1995-06-19","o":4.31,"h":4.41,"l":4.31,"c":4.38,"v":564800},{"d":"1995-06-20","o":4.38,"h":4.41,"l":4.34,"c":4.41,"v":1625200},{"d":"1995-06-21","o":4.38,"h":4.41,"l":4.34,"c":4.41,"v":2169200},{"d":"1995-06-22","o":4.41,"h":4.59,"l":4.41,"c":4.59,"v":6290400},{"d":"1995-06-23","o":4.59,"h":4.59,"l":4.53,"c":4.56,"v":925600},{"d":"1995-06-26","o":4.59,"h":4.59,"l":4.5,"c":4.5,"v":617600},{"d":"1995-06-27","o":4.47,"h":4.5,"l":4.47,"c":4.5,"v":529600},{"d":"1995-06-28","o":4.47,"h":4.47,"l":4.44,"c":4.47,"v":1011200},{"d":"1995-06-29","o":4.44,"h":4.47,"l":4.41,"c":4.47,"v":798800},{"d":"1995-06-30","o":4.47,"h":4.59,"l":4.44,"c":4.56,"v":338000},{"d":"1995-07-03","o":4.56,"h":4.59,"l":4.56,"c":4.56,"v":96400},{"d":"1995-07-05","o":4.59,"h":4.69,"l":4.56,"c":4.69,"v":620000},{"d":"1995-07-06","o":4.69,"h":4.78,"l":4.69,"c":4.72,"v":881200},{"d":"1995-07-07","o":4.69,"h":4.75,"l":4.69,"c":4.72,"v":520400},{"d":"1995-07-10","o":4.75,"h":4.84,"l":4.72,"c":4.81,"v":907200},{"d":"1995-07-11","o":4.78,"h":4.84,"l":4.72,"c":4.75,"v":756400},{"d":"1995-07-12","o":4.75,"h":4.75,"l":4.66,"c":4.72,"v":717200},{"d":"1995-07-13","o":4.69,"h":4.97,"l":4.69,"c":4.91,"v":1018800},{"d":"1995-07-14","o":4.91,"h":4.94,"l":4.81,"c":4.84,"v":466000},{"d":"1995-07-17","o":4.84,"h":4.88,"l":4.84,"c":4.84,"v":230800},{"d":"1995-07-18","o":4.88,"h":4.88,"l":4.78,"c":4.81,"v":491200},{"d":"1995-07-19","o":4.78,"h":4.78,"l":4.59,"c":4.62,"v":1034000},{"d":"1995-07-20","o":4.62,"h":4.72,"l":4.59,"c":4.72,"v":670000},{"d":"1995-07-21","o":4.72,"h":4.94,"l":4.72,"c":4.88,"v":1420400},{"d":"1995-07-24","o":4.91,"h":4.91,"l":4.84,"c":4.88,"v":440000},{"d":"1995-07-25","o":4.88,"h":5.03,"l":4.84,"c":5,"v":1570000},{"d":"1995-07-26","o":4.97,"h":5,"l":4.91,"c":4.94,"v":445200},{"d":"1995-07-27","o":4.94,"h":5,"l":4.94,"c":4.97,"v":328000},{"d":"1995-07-28","o":5,"h":5,"l":4.91,"c":4.91,"v":440000},{"d":"1995-07-31","o":4.91,"h":4.91,"l":4.81,"c":4.81,"v":763200},{"d":"1995-08-01","o":4.84,"h":4.84,"l":4.75,"c":4.78,"v":147200},{"d":"1995-08-02","o":4.72,"h":4.78,"l":4.59,"c":4.62,"v":563200},{"d":"1995-08-03","o":4.59,"h":4.75,"l":4.56,"c":4.75,"v":1388400},{"d":"1995-08-04","o":4.75,"h":4.78,"l":4.72,"c":4.78,"v":76400},{"d":"1995-08-07","o":4.81,"h":4.81,"l":4.75,"c":4.78,"v":96400},{"d":"1995-08-08","o":4.78,"h":4.78,"l":4.75,"c":4.75,"v":513600},{"d":"1995-08-09","o":4.75,"h":4.75,"l":4.66,"c":4.69,"v":79600},{"d":"1995-08-10","o":4.69,"h":4.69,"l":4.5,"c":4.56,"v":814000},{"d":"1995-08-11","o":4.56,"h":4.62,"l":4.56,"c":4.62,"v":260800},{"d":"1995-08-14","o":4.59,"h":4.66,"l":4.56,"c":4.59,"v":258400},{"d":"1995-08-15","o":4.56,"h":4.59,"l":4.53,"c":4.59,"v":1135200},{"d":"1995-08-16","o":4.56,"h":4.69,"l":4.56,"c":4.69,"v":164000},{"d":"1995-08-17","o":4.66,"h":4.78,"l":4.66,"c":4.75,"v":265600},{"d":"1995-08-18","o":4.75,"h":4.75,"l":4.69,"c":4.72,"v":144400},{"d":"1995-08-21","o":4.84,"h":4.97,"l":4.84,"c":4.97,"v":912000},{"d":"1995-08-22","o":4.97,"h":5,"l":4.94,"c":4.94,"v":1076400},{"d":"1995-08-23","o":4.97,"h":4.97,"l":4.84,"c":4.94,"v":904400},{"d":"1995-08-24","o":4.88,"h":4.94,"l":4.88,"c":4.94,"v":289600},{"d":"1995-08-25","o":4.94,"h":4.97,"l":4.91,"c":4.97,"v":306800},{"d":"1995-08-28","o":4.97,"h":4.97,"l":4.84,"c":4.94,"v":1444400},{"d":"1995-08-29","o":4.94,"h":5,"l":4.91,"c":4.97,"v":1546800},{"d":"1995-08-30","o":4.97,"h":4.97,"l":4.91,"c":4.94,"v":268400},{"d":"1995-08-31","o":4.91,"h":4.91,"l":4.84,"c":4.88,"v":498400},{"d":"1995-09-01","o":4.84,"h":4.91,"l":4.84,"c":4.91,"v":46800},{"d":"1995-09-05","o":4.91,"h":5,"l":4.88,"c":5,"v":1394800},{"d":"1995-09-06","o":5,"h":5.25,"l":5,"c":5.19,"v":1193200},{"d":"1995-09-07","o":5.25,"h":5.34,"l":5.12,"c":5.12,"v":890800},{"d":"1995-09-08","o":5.12,"h":5.16,"l":4.97,"c":4.97,"v":1366000},{"d":"1995-09-11","o":4.56,"h":4.56,"l":4.31,"c":4.31,"v":3358800},{"d":"1995-09-12","o":4.34,"h":4.38,"l":4.19,"c":4.22,"v":2826400},{"d":"1995-09-13","o":4.25,"h":4.31,"l":4.22,"c":4.25,"v":2692800},{"d":"1995-09-14","o":4.25,"h":4.28,"l":4.12,"c":4.19,"v":2123600},{"d":"1995-09-15","o":4.19,"h":4.19,"l":4.12,"c":4.12,"v":800400},{"d":"1995-09-18","o":4.12,"h":4.16,"l":4.06,"c":4.09,"v":1140800},{"d":"1995-09-19","o":4.09,"h":4.12,"l":4.09,"c":4.12,"v":342400},{"d":"1995-09-20","o":4.12,"h":4.12,"l":4,"c":4,"v":913600},{"d":"1995-09-21","o":3.97,"h":4,"l":3.78,"c":3.84,"v":1415200},{"d":"1995-09-22","o":3.84,"h":3.84,"l":3.84,"c":3.84,"v":282400},{"d":"1995-09-25","o":3.84,"h":3.94,"l":3.81,"c":3.88,"v":1099200},{"d":"1995-09-26","o":3.88,"h":3.88,"l":3.78,"c":3.81,"v":785200},{"d":"1995-09-27","o":3.81,"h":3.81,"l":3.5,"c":3.75,"v":1560400},{"d":"1995-09-28","o":3.75,"h":3.88,"l":3.69,"c":3.88,"v":1711600},{"d":"1995-09-29","o":3.88,"h":3.94,"l":3.84,"c":3.94,"v":932000},{"d":"1995-10-02","o":3.88,"h":3.91,"l":3.81,"c":3.84,"v":290800},{"d":"1995-10-03","o":3.94,"h":4.06,"l":3.88,"c":3.91,"v":1911600},{"d":"1995-10-04","o":3.88,"h":3.91,"l":3.88,"c":3.88,"v":124400},{"d":"1995-10-05","o":3.84,"h":3.91,"l":3.81,"c":3.88,"v":482400},{"d":"1995-10-06","o":3.84,"h":3.91,"l":3.84,"c":3.88,"v":216800},{"d":"1995-10-09","o":3.88,"h":3.88,"l":3.72,"c":3.75,"v":406000},{"d":"1995-10-10","o":3.72,"h":3.73,"l":3.69,"c":3.69,"v":174400},{"d":"1995-10-11","o":3.69,"h":3.75,"l":3.69,"c":3.72,"v":102800},{"d":"1995-10-12","o":3.75,"h":3.81,"l":3.75,"c":3.81,"v":120400},{"d":"1995-10-13","o":3.81,"h":3.88,"l":3.78,"c":3.88,"v":237200},{"d":"1995-10-16","o":3.84,"h":3.88,"l":3.75,"c":3.75,"v":100400},{"d":"1995-10-17","o":3.81,"h":3.81,"l":3.72,"c":3.75,"v":209600},{"d":"1995-10-18","o":3.72,"h":3.72,"l":3.56,"c":3.62,"v":588800},{"d":"1995-10-19","o":3.59,"h":3.59,"l":3.53,"c":3.53,"v":1054800},{"d":"1995-10-20","o":3.56,"h":3.56,"l":3.47,"c":3.47,"v":1681200},{"d":"1995-10-23","o":3.47,"h":3.56,"l":3.41,"c":3.56,"v":779600},{"d":"1995-10-24","o":3.59,"h":3.62,"l":3.53,"c":3.59,"v":1968400},{"d":"1995-10-25","o":3.62,"h":3.62,"l":3.47,"c":3.5,"v":1478000},{"d":"1995-10-26","o":3.53,"h":3.53,"l":3.44,"c":3.44,"v":1202000},{"d":"1995-10-27","o":3.47,"h":3.53,"l":3.47,"c":3.53,"v":428400},{"d":"1995-10-30","o":3.53,"h":3.62,"l":3.53,"c":3.62,"v":1233600},{"d":"1995-10-31","o":3.62,"h":3.75,"l":3.62,"c":3.75,"v":1318400},{"d":"1995-11-01","o":3.72,"h":3.75,"l":3.62,"c":3.69,"v":291600},{"d":"1995-11-02","o":3.72,"h":3.84,"l":3.72,"c":3.84,"v":673600},{"d":"1995-11-03","o":3.84,"h":3.91,"l":3.84,"c":3.91,"v":362000},{"d":"1995-11-06","o":3.91,"h":4.03,"l":3.91,"c":3.97,"v":678000},{"d":"1995-11-07","o":3.97,"h":3.97,"l":3.84,"c":3.91,"v":363600},{"d":"1995-11-08","o":3.91,"h":3.91,"l":3.88,"c":3.88,"v":160000},{"d":"1995-11-09","o":3.84,"h":3.91,"l":3.84,"c":3.88,"v":291200},{"d":"1995-11-10","o":3.84,"h":3.94,"l":3.81,"c":3.91,"v":209600},{"d":"1995-11-13","o":3.91,"h":3.97,"l":3.91,"c":3.97,"v":499600},{"d":"1995-11-14","o":3.91,"h":3.91,"l":3.84,"c":3.88,"v":347600},{"d":"1995-11-15","o":3.88,"h":3.94,"l":3.84,"c":3.94,"v":282400},{"d":"1995-11-16","o":4.06,"h":4.12,"l":4.03,"c":4.09,"v":978000},{"d":"1995-11-17","o":4.16,"h":4.28,"l":4.12,"c":4.22,"v":1068800},{"d":"1995-11-20","o":4.22,"h":4.25,"l":4.16,"c":4.22,"v":526800},{"d":"1995-11-21","o":4.22,"h":4.5,"l":4.19,"c":4.5,"v":1858000},{"d":"1995-11-22","o":4.47,"h":4.47,"l":4.34,"c":4.47,"v":1702000},{"d":"1995-11-24","o":4.44,"h":4.47,"l":4.41,"c":4.47,"v":120400},{"d":"1995-11-27","o":4.47,"h":4.59,"l":4.44,"c":4.56,"v":1684800},{"d":"1995-11-28","o":4.56,"h":4.56,"l":4.47,"c":4.47,"v":619600},{"d":"1995-11-29","o":4.47,"h":4.53,"l":4.44,"c":4.5,"v":452000},{"d":"1995-11-30","o":4.53,"h":4.56,"l":4.44,"c":4.53,"v":635200},{"d":"1995-12-01","o":4.5,"h":4.62,"l":4.5,"c":4.62,"v":682400},{"d":"1995-12-04","o":4.59,"h":4.66,"l":4.59,"c":4.62,"v":773200},{"d":"1995-12-05","o":4.62,"h":4.72,"l":4.62,"c":4.69,"v":776800},{"d":"1995-12-06","o":4.66,"h":4.72,"l":4.66,"c":4.66,"v":659200},{"d":"1995-12-07","o":4.66,"h":4.66,"l":4.47,"c":4.5,"v":504800},{"d":"1995-12-08","o":4.47,"h":4.47,"l":4.38,"c":4.44,"v":355200},{"d":"1995-12-11","o":4.41,"h":4.59,"l":4.41,"c":4.53,"v":544000},{"d":"1995-12-12","o":4.47,"h":4.47,"l":4.44,"c":4.47,"v":163200},{"d":"1995-12-13","o":4.5,"h":4.53,"l":4.44,"c":4.47,"v":250400},{"d":"1995-12-14","o":4.44,"h":4.53,"l":4.44,"c":4.5,"v":565200},{"d":"1995-12-15","o":4.5,"h":4.5,"l":4.41,"c":4.5,"v":758800},{"d":"1995-12-18","o":4.44,"h":4.44,"l":4.31,"c":4.31,"v":358400},{"d":"1995-12-19","o":4.28,"h":4.31,"l":4.25,"c":4.31,"v":1133200},{"d":"1995-12-20","o":4.34,"h":4.5,"l":4.34,"c":4.44,"v":522800},{"d":"1995-12-21","o":4.41,"h":4.41,"l":4.25,"c":4.25,"v":334000},{"d":"1995-12-22","o":4.22,"h":4.31,"l":4.22,"c":4.28,"v":350000},{"d":"1995-12-26","o":4.31,"h":4.41,"l":4.31,"c":4.38,"v":398800},{"d":"1995-12-27","o":4.38,"h":4.38,"l":4.12,"c":4.12,"v":1504000},{"d":"1995-12-28","o":4.16,"h":4.16,"l":4.06,"c":4.06,"v":1235200},{"d":"1995-12-29","o":4.06,"h":4.12,"l":4.03,"c":4.06,"v":953200},{"d":"1996-01-02","o":4.06,"h":4.09,"l":3.97,"c":4.03,"v":968000},{"d":"1996-01-03","o":4.03,"h":4.28,"l":4.03,"c":4.28,"v":1365600},{"d":"1996-01-04","o":4.34,"h":4.34,"l":4.09,"c":4.16,"v":373200},{"d":"1996-01-05","o":4.16,"h":4.31,"l":4.12,"c":4.28,"v":688400},{"d":"1996-01-08","o":4.34,"h":4.41,"l":4.25,"c":4.38,"v":595200},{"d":"1996-01-09","o":4.41,"h":4.41,"l":4.28,"c":4.34,"v":718000},{"d":"1996-01-10","o":4.28,"h":4.28,"l":4.22,"c":4.25,"v":869200},{"d":"1996-01-11","o":4.22,"h":4.28,"l":4.22,"c":4.25,"v":486400},{"d":"1996-01-12","o":4.25,"h":4.25,"l":4.19,"c":4.19,"v":238400},{"d":"1996-01-15","o":4.19,"h":4.22,"l":4.19,"c":4.19,"v":183200},{"d":"1996-01-16","o":4.19,"h":4.19,"l":4.09,"c":4.12,"v":264000},{"d":"1996-01-17","o":4.12,"h":4.28,"l":4.12,"c":4.22,"v":723200},{"d":"1996-01-18","o":4.19,"h":4.31,"l":4.19,"c":4.31,"v":439200},{"d":"1996-01-19","o":4.25,"h":4.31,"l":4.25,"c":4.28,"v":447200},{"d":"1996-01-22","o":4.28,"h":4.34,"l":4.25,"c":4.25,"v":313600},{"d":"1996-01-23","o":4.28,"h":4.38,"l":4.25,"c":4.38,"v":237600},{"d":"1996-01-24","o":4.38,"h":4.38,"l":4.34,"c":4.34,"v":322800},{"d":"1996-01-25","o":4.31,"h":4.47,"l":4.25,"c":4.44,"v":364400},{"d":"1996-01-26","o":4.56,"h":4.78,"l":4.5,"c":4.78,"v":2911600},{"d":"1996-01-29","o":4.84,"h":4.91,"l":4.72,"c":4.75,"v":1585600},{"d":"1996-01-30","o":4.72,"h":4.81,"l":4.72,"c":4.81,"v":646800},{"d":"1996-01-31","o":4.81,"h":4.97,"l":4.75,"c":4.94,"v":1830800},{"d":"1996-02-01","o":4.94,"h":4.97,"l":4.81,"c":4.81,"v":2980800},{"d":"1996-02-02","o":4.91,"h":5.12,"l":4.81,"c":5.03,"v":2921600},{"d":"1996-02-05","o":5.03,"h":5.06,"l":4.97,"c":5.06,"v":1713600},{"d":"1996-02-06","o":5.06,"h":5.19,"l":5.03,"c":5.12,"v":2588400},{"d":"1996-02-07","o":5.12,"h":5.16,"l":5.09,"c":5.12,"v":592000},{"d":"1996-02-08","o":5.06,"h":5.09,"l":4.97,"c":5,"v":374000},{"d":"1996-02-09","o":5.06,"h":5.19,"l":5.06,"c":5.12,"v":1272000},{"d":"1996-02-12","o":5.12,"h":5.12,"l":5.03,"c":5.06,"v":464000},{"d":"1996-02-13","o":5.03,"h":5.09,"l":5,"c":5,"v":727600},{"d":"1996-02-14","o":5.06,"h":5.16,"l":5.03,"c":5.12,"v":854400},{"d":"1996-02-15","o":5.12,"h":5.12,"l":5,"c":5.03,"v":599600},{"d":"1996-02-16","o":5,"h":5.06,"l":5,"c":5,"v":388400},{"d":"1996-02-20","o":4.94,"h":5,"l":4.94,"c":5,"v":467200},{"d":"1996-02-21","o":5,"h":5.22,"l":5,"c":5.22,"v":747200},{"d":"1996-02-22","o":5.16,"h":5.34,"l":5.16,"c":5.31,"v":1387600},{"d":"1996-02-23","o":5.34,"h":5.34,"l":5.19,"c":5.28,"v":1038000},{"d":"1996-02-26","o":5.25,"h":5.25,"l":5.09,"c":5.22,"v":756800},{"d":"1996-02-27","o":5.25,"h":5.38,"l":5.16,"c":5.38,"v":1399200},{"d":"1996-02-28","o":5.38,"h":5.44,"l":5.34,"c":5.38,"v":740400},{"d":"1996-02-29","o":5.41,"h":5.69,"l":5.41,"c":5.56,"v":2632400},{"d":"1996-03-01","o":5.56,"h":5.56,"l":5.38,"c":5.47,"v":654000},{"d":"1996-03-04","o":5.47,"h":5.53,"l":5.47,"c":5.5,"v":474800},{"d":"1996-03-05","o":5.44,"h":5.47,"l":5.34,"c":5.47,"v":849600},{"d":"1996-03-06","o":5.75,"h":5.88,"l":5.75,"c":5.75,"v":7446800},{"d":"1996-03-07","o":5.78,"h":5.81,"l":5.66,"c":5.81,"v":2274800},{"d":"1996-03-08","o":5.69,"h":5.84,"l":5.62,"c":5.62,"v":1236400},{"d":"1996-03-11","o":5.66,"h":6.03,"l":5.66,"c":6,"v":2494000},{"d":"1996-03-12","o":6,"h":6.06,"l":5.88,"c":6.06,"v":1965200},{"d":"1996-03-13","o":6.06,"h":6.16,"l":6.03,"c":6.12,"v":2428400},{"d":"1996-03-14","o":6.16,"h":6.38,"l":6.09,"c":6.38,"v":3596800},{"d":"1996-03-15","o":6.38,"h":6.47,"l":6.34,"c":6.41,"v":3479200},{"d":"1996-03-18","o":6.31,"h":6.56,"l":6.31,"c":6.5,"v":1328800},{"d":"1996-03-19","o":6.53,"h":6.94,"l":6.53,"c":6.72,"v":2906800},{"d":"1996-03-20","o":6.75,"h":6.78,"l":6.59,"c":6.75,"v":1369200},{"d":"1996-03-21","o":6.72,"h":6.75,"l":6.62,"c":6.69,"v":794800},{"d":"1996-03-22","o":6.66,"h":6.75,"l":6.56,"c":6.69,"v":487600},{"d":"1996-03-25","o":6.72,"h":6.81,"l":6.72,"c":6.75,"v":525200},{"d":"1996-03-26","o":6.78,"h":6.81,"l":6.75,"c":6.78,"v":856000},{"d":"1996-03-27","o":6.75,"h":6.78,"l":6.62,"c":6.66,"v":790400},{"d":"1996-03-28","o":6.66,"h":6.69,"l":6.62,"c":6.69,"v":1236000},{"d":"1996-03-29","o":6.72,"h":6.75,"l":6.66,"c":6.69,"v":373600},{"d":"1996-04-01","o":6.72,"h":6.94,"l":6.72,"c":6.94,"v":752000},{"d":"1996-04-02","o":6.94,"h":7.06,"l":6.91,"c":7,"v":2105600},{"d":"1996-04-03","o":7.16,"h":7.62,"l":7.12,"c":7.44,"v":5724400},{"d":"1996-04-04","o":7.47,"h":7.69,"l":7.44,"c":7.5,"v":2248400},{"d":"1996-04-08","o":7.31,"h":7.34,"l":7.09,"c":7.28,"v":2148000},{"d":"1996-04-09","o":7.41,"h":7.5,"l":7.38,"c":7.41,"v":1444400},{"d":"1996-04-10","o":7.34,"h":7.53,"l":7.22,"c":7.22,"v":781600},{"d":"1996-04-11","o":7.22,"h":7.28,"l":7.03,"c":7.09,"v":686000},{"d":"1996-04-12","o":7.16,"h":7.16,"l":6.94,"c":7.12,"v":668400},{"d":"1996-04-15","o":7.19,"h":7.22,"l":7.19,"c":7.22,"v":310800},{"d":"1996-04-16","o":7.22,"h":7.31,"l":7.09,"c":7.25,"v":647200},{"d":"1996-04-17","o":7.28,"h":7.5,"l":7.28,"c":7.5,"v":1656000},{"d":"1996-04-18","o":7.5,"h":7.5,"l":7.38,"c":7.44,"v":540400},{"d":"1996-04-19","o":7.47,"h":7.5,"l":7.31,"c":7.44,"v":335200},{"d":"1996-04-22","o":7.31,"h":7.31,"l":6.97,"c":7,"v":1104400},{"d":"1996-04-23","o":6.91,"h":6.94,"l":6.56,"c":6.59,"v":2401600},{"d":"1996-04-24","o":6.62,"h":6.69,"l":6.47,"c":6.5,"v":1201200},{"d":"1996-04-25","o":6.53,"h":6.56,"l":6.25,"c":6.44,"v":2489600},{"d":"1996-04-26","o":6.5,"h":6.59,"l":6.44,"c":6.47,"v":965200},{"d":"1996-04-29","o":6.47,"h":6.59,"l":6.47,"c":6.56,"v":557200},{"d":"1996-04-30","o":6.56,"h":6.56,"l":6.34,"c":6.38,"v":2202800},{"d":"1996-05-01","o":6.34,"h":6.5,"l":6.31,"c":6.5,"v":2033600},{"d":"1996-05-02","o":6.47,"h":6.47,"l":6.34,"c":6.38,"v":557600},{"d":"1996-05-03","o":6.44,"h":6.44,"l":6.31,"c":6.38,"v":821600},{"d":"1996-05-06","o":6.41,"h":6.5,"l":6.38,"c":6.44,"v":1545200},{"d":"1996-05-07","o":6.44,"h":6.5,"l":6.31,"c":6.31,"v":892400},{"d":"1996-05-08","o":6.28,"h":6.28,"l":6.06,"c":6.25,"v":1141200},{"d":"1996-05-09","o":6.28,"h":6.5,"l":6.25,"c":6.47,"v":727600},{"d":"1996-05-10","o":6.41,"h":6.84,"l":6.41,"c":6.81,"v":1629600},{"d":"1996-05-13","o":6.78,"h":7.09,"l":6.78,"c":7.03,"v":1430400},{"d":"1996-05-14","o":7.06,"h":7.16,"l":7,"c":7.03,"v":1562800},{"d":"1996-05-15","o":7.03,"h":7.09,"l":6.97,"c":7,"v":767200},{"d":"1996-05-16","o":7,"h":7.09,"l":7,"c":7.03,"v":512400},{"d":"1996-05-17","o":7,"h":7.09,"l":7,"c":7.06,"v":330800},{"d":"1996-05-20","o":7.09,"h":7.09,"l":7,"c":7.03,"v":390000},{"d":"1996-05-21","o":7.06,"h":7.16,"l":7.03,"c":7.06,"v":573200},{"d":"1996-05-22","o":7.03,"h":7.03,"l":6.94,"c":7,"v":362800},{"d":"1996-05-23","o":6.97,"h":7,"l":6.91,"c":6.94,"v":513200},{"d":"1996-05-24","o":6.94,"h":6.94,"l":6.88,"c":6.94,"v":295600},{"d":"1996-05-28","o":6.91,"h":6.94,"l":6.78,"c":6.84,"v":398800},{"d":"1996-05-29","o":6.81,"h":6.88,"l":6.81,"c":6.84,"v":195200},{"d":"1996-05-30","o":6.84,"h":6.84,"l":6.62,"c":6.66,"v":232000},{"d":"1996-05-31","o":6.66,"h":6.66,"l":6.47,"c":6.5,"v":403600},{"d":"1996-06-03","o":6.56,"h":6.69,"l":6.5,"c":6.69,"v":644800},{"d":"1996-06-04","o":6.72,"h":6.91,"l":6.69,"c":6.91,"v":805200},{"d":"1996-06-05","o":6.84,"h":6.97,"l":6.84,"c":6.94,"v":900000},{"d":"1996-06-06","o":6.94,"h":7.06,"l":6.91,"c":7.03,"v":343200},{"d":"1996-06-07","o":7,"h":7,"l":6.97,"c":6.97,"v":298800},{"d":"1996-06-10","o":7,"h":7.06,"l":6.97,"c":7,"v":288400},{"d":"1996-06-11","o":7.03,"h":7.16,"l":7.03,"c":7.16,"v":719600},{"d":"1996-06-12","o":7.16,"h":7.19,"l":7.09,"c":7.19,"v":778400},{"d":"1996-06-13","o":7.22,"h":7.25,"l":7.12,"c":7.12,"v":633200},{"d":"1996-06-14","o":7.12,"h":7.12,"l":7,"c":7,"v":503200},{"d":"1996-06-17","o":7.06,"h":7.19,"l":7.06,"c":7.12,"v":210800},{"d":"1996-06-18","o":7.12,"h":7.16,"l":7,"c":7.03,"v":408800},{"d":"1996-06-19","o":7.06,"h":7.06,"l":7,"c":7,"v":164800},{"d":"1996-06-20","o":7.06,"h":7.06,"l":6.94,"c":6.97,"v":140800},{"d":"1996-06-21","o":6.94,"h":7.03,"l":6.94,"c":6.97,"v":766000},{"d":"1996-06-24","o":7,"h":7.03,"l":6.97,"c":7.03,"v":380800},{"d":"1996-06-25","o":7,"h":7.09,"l":7,"c":7,"v":242400},{"d":"1996-06-26","o":7.03,"h":7.12,"l":7,"c":7,"v":526000},{"d":"1996-06-27","o":7,"h":7,"l":6.84,"c":6.84,"v":220000},{"d":"1996-06-28","o":6.88,"h":6.88,"l":6.78,"c":6.84,"v":417600},{"d":"1996-07-01","o":6.88,"h":6.91,"l":6.81,"c":6.91,"v":304000},{"d":"1996-07-02","o":6.91,"h":7.03,"l":6.91,"c":6.94,"v":156400},{"d":"1996-07-03","o":6.94,"h":7,"l":6.81,"c":6.81,"v":212400},{"d":"1996-07-05","o":6.81,"h":6.81,"l":6.72,"c":6.72,"v":82000},{"d":"1996-07-08","o":6.69,"h":6.69,"l":6.44,"c":6.44,"v":443200},{"d":"1996-07-09","o":6.5,"h":6.62,"l":6.44,"c":6.59,"v":550000},{"d":"1996-07-10","o":6.59,"h":6.59,"l":6.31,"c":6.34,"v":605600},{"d":"1996-07-11","o":6.41,"h":6.41,"l":6.16,"c":6.19,"v":452800},{"d":"1996-07-12","o":6.31,"h":6.38,"l":6.16,"c":6.25,"v":479600},{"d":"1996-07-15","o":6.34,"h":6.38,"l":6.09,"c":6.16,"v":1126800},{"d":"1996-07-16","o":6.12,"h":6.16,"l":6,"c":6,"v":1009200},{"d":"1996-07-17","o":6.06,"h":6.25,"l":6.06,"c":6.22,"v":478000},{"d":"1996-07-18","o":6.22,"h":6.22,"l":6.03,"c":6.19,"v":1039600},{"d":"1996-07-19","o":6.12,"h":6.16,"l":5.94,"c":5.97,"v":1988000},{"d":"1996-07-22","o":6,"h":6.03,"l":5.69,"c":5.78,"v":659600},{"d":"1996-07-23","o":5.84,"h":6.03,"l":5.84,"c":5.91,"v":971600},{"d":"1996-07-24","o":5.84,"h":5.84,"l":5.66,"c":5.78,"v":619200},{"d":"1996-07-25","o":5.81,"h":5.91,"l":5.78,"c":5.78,"v":546400},{"d":"1996-07-26","o":5.84,"h":5.94,"l":5.78,"c":5.91,"v":878000},{"d":"1996-07-29","o":5.84,"h":5.91,"l":5.66,"c":5.69,"v":375200},{"d":"1996-07-30","o":5.78,"h":5.81,"l":5.72,"c":5.78,"v":800000},{"d":"1996-07-31","o":5.78,"h":6.03,"l":5.78,"c":6,"v":619200},{"d":"1996-08-01","o":6,"h":6,"l":5.94,"c":6,"v":470400},{"d":"1996-08-02","o":5.97,"h":6.19,"l":5.97,"c":6.19,"v":387600},{"d":"1996-08-05","o":6.28,"h":6.31,"l":6.25,"c":6.28,"v":375200},{"d":"1996-08-06","o":6.25,"h":6.28,"l":6.06,"c":6.09,"v":668800},{"d":"1996-08-07","o":6.09,"h":6.16,"l":6.03,"c":6.09,"v":783600},{"d":"1996-08-08","o":6.12,"h":6.16,"l":6,"c":6.12,"v":525200},{"d":"1996-08-09","o":6.12,"h":6.16,"l":5.97,"c":5.97,"v":522400},{"d":"1996-08-12","o":6,"h":6,"l":5.84,"c":5.88,"v":635200},{"d":"1996-08-13","o":5.88,"h":5.91,"l":5.75,"c":5.78,"v":1203600},{"d":"1996-08-14","o":5.78,"h":5.84,"l":5.72,"c":5.75,"v":342000},{"d":"1996-08-15","o":5.78,"h":5.78,"l":5.66,"c":5.72,"v":424000},{"d":"1996-08-16","o":5.75,"h":5.78,"l":5.62,"c":5.66,"v":820000},{"d":"1996-08-19","o":5.66,"h":5.75,"l":5.59,"c":5.69,"v":1582400},{"d":"1996-08-20","o":5.69,"h":5.72,"l":5.62,"c":5.66,"v":1482800},{"d":"1996-08-21","o":5.66,"h":5.75,"l":5.5,"c":5.53,"v":1510400},{"d":"1996-08-22","o":5.56,"h":5.59,"l":5.34,"c":5.38,"v":3029600},{"d":"1996-08-23","o":5.38,"h":5.5,"l":5.34,"c":5.47,"v":1253600},{"d":"1996-08-26","o":5.47,"h":5.47,"l":5.31,"c":5.38,"v":1534800},{"d":"1996-08-27","o":5.38,"h":5.41,"l":5.31,"c":5.38,"v":1147600},{"d":"1996-08-28","o":5.34,"h":5.34,"l":5.25,"c":5.34,"v":1222800},{"d":"1996-08-29","o":5.34,"h":5.41,"l":5.31,"c":5.41,"v":640800},{"d":"1996-08-30","o":5.41,"h":5.41,"l":5.19,"c":5.28,"v":980400},{"d":"1996-09-03","o":5.25,"h":5.25,"l":5.12,"c":5.19,"v":413600},{"d":"1996-09-04","o":5.22,"h":5.22,"l":5.12,"c":5.12,"v":383600},{"d":"1996-09-05","o":5.16,"h":5.16,"l":5.03,"c":5.06,"v":540800},{"d":"1996-09-06","o":5.06,"h":5.31,"l":5.06,"c":5.25,"v":686800},{"d":"1996-09-09","o":5.22,"h":5.34,"l":5.22,"c":5.28,"v":726400},{"d":"1996-09-10","o":5.31,"h":5.34,"l":5.28,"c":5.34,"v":498400},{"d":"1996-09-11","o":5.34,"h":5.34,"l":5.22,"c":5.22,"v":1094400},{"d":"1996-09-12","o":5.25,"h":5.25,"l":4.81,"c":4.91,"v":4533600},{"d":"1996-09-13","o":4.94,"h":4.94,"l":4.81,"c":4.88,"v":5126800},{"d":"1996-09-16","o":4.88,"h":4.97,"l":4.84,"c":4.88,"v":2978000},{"d":"1996-09-17","o":4.88,"h":4.88,"l":4.78,"c":4.81,"v":1354000},{"d":"1996-09-18","o":4.84,"h":4.88,"l":4.81,"c":4.84,"v":726000},{"d":"1996-09-19","o":4.81,"h":4.97,"l":4.81,"c":4.94,"v":2028000},{"d":"1996-09-20","o":4.94,"h":5.09,"l":4.94,"c":5.03,"v":1625200},{"d":"1996-09-23","o":5.06,"h":5.22,"l":5.03,"c":5.16,"v":2246000},{"d":"1996-09-24","o":5.22,"h":5.22,"l":5.12,"c":5.19,"v":1519600},{"d":"1996-09-25","o":5.19,"h":5.25,"l":5.19,"c":5.25,"v":2014800},{"d":"1996-09-26","o":5.28,"h":5.28,"l":5.16,"c":5.16,"v":702800},{"d":"1996-09-27","o":5.19,"h":5.19,"l":5.11,"c":5.16,"v":605200},{"d":"1996-09-30","o":5.16,"h":5.38,"l":5.16,"c":5.34,"v":1048000},{"d":"1996-10-01","o":5.34,"h":5.34,"l":5.25,"c":5.31,"v":959600},{"d":"1996-10-02","o":5.31,"h":5.38,"l":5.31,"c":5.31,"v":578800},{"d":"1996-10-03","o":5.31,"h":5.41,"l":5.31,"c":5.34,"v":919200},{"d":"1996-10-04","o":5.38,"h":5.47,"l":5.38,"c":5.44,"v":704000},{"d":"1996-10-07","o":5.44,"h":5.44,"l":5.38,"c":5.38,"v":448000},{"d":"1996-10-08","o":5.38,"h":5.38,"l":5.19,"c":5.22,"v":885600},{"d":"1996-10-09","o":5.34,"h":5.34,"l":5.19,"c":5.19,"v":584800},{"d":"1996-10-10","o":5.19,"h":5.41,"l":5.16,"c":5.38,"v":802000},{"d":"1996-10-11","o":5.41,"h":5.41,"l":5.25,"c":5.34,"v":750800},{"d":"1996-10-14","o":5.34,"h":5.38,"l":5.31,"c":5.38,"v":860400},{"d":"1996-10-15","o":5.41,"h":5.41,"l":5.31,"c":5.31,"v":462800},{"d":"1996-10-16","o":5.31,"h":5.31,"l":5.28,"c":5.28,"v":376800},{"d":"1996-10-17","o":5.31,"h":5.31,"l":5.28,"c":5.28,"v":374800},{"d":"1996-10-18","o":5.25,"h":5.28,"l":5.19,"c":5.19,"v":1153200},{"d":"1996-10-21","o":5.16,"h":5.25,"l":5.16,"c":5.22,"v":326000},{"d":"1996-10-22","o":5.22,"h":5.5,"l":5.22,"c":5.5,"v":908400},{"d":"1996-10-23","o":5.5,"h":5.53,"l":5.5,"c":5.53,"v":646800},{"d":"1996-10-24","o":5.56,"h":5.62,"l":5.44,"c":5.47,"v":820000},{"d":"1996-10-25","o":5.41,"h":5.44,"l":5.34,"c":5.38,"v":605600},{"d":"1996-10-28","o":5.34,"h":5.34,"l":5.19,"c":5.25,"v":734000},{"d":"1996-10-29","o":5.31,"h":5.31,"l":5.25,"c":5.25,"v":150800},{"d":"1996-10-30","o":5.25,"h":5.38,"l":5.25,"c":5.34,"v":396800},{"d":"1996-10-31","o":5.34,"h":5.5,"l":5.34,"c":5.5,"v":564800},{"d":"1996-11-01","o":5.47,"h":5.47,"l":5.41,"c":5.44,"v":304000},{"d":"1996-11-04","o":5.41,"h":5.47,"l":5.41,"c":5.47,"v":905600},{"d":"1996-11-05","o":5.47,"h":5.5,"l":5.44,"c":5.5,"v":403200},{"d":"1996-11-06","o":5.47,"h":5.62,"l":5.47,"c":5.59,"v":817600},{"d":"1996-11-07","o":5.62,"h":5.72,"l":5.59,"c":5.72,"v":549200},{"d":"1996-11-08","o":5.69,"h":5.72,"l":5.56,"c":5.62,"v":233200},{"d":"1996-11-11","o":5.59,"h":5.78,"l":5.59,"c":5.75,"v":300000},{"d":"1996-11-12","o":5.72,"h":5.97,"l":5.69,"c":5.91,"v":956400},{"d":"1996-11-13","o":5.88,"h":5.91,"l":5.84,"c":5.88,"v":418800},{"d":"1996-11-14","o":5.84,"h":5.97,"l":5.81,"c":5.94,"v":684800},{"d":"1996-11-15","o":5.91,"h":5.97,"l":5.69,"c":5.72,"v":533200},{"d":"1996-11-18","o":5.78,"h":5.91,"l":5.75,"c":5.88,"v":595600},{"d":"1996-11-19","o":5.81,"h":5.94,"l":5.81,"c":5.94,"v":550400},{"d":"1996-11-20","o":5.94,"h":6.09,"l":5.88,"c":6.06,"v":960000},{"d":"1996-11-21","o":6.09,"h":6.16,"l":6.03,"c":6.06,"v":849600},{"d":"1996-11-22","o":6.06,"h":6.12,"l":6.06,"c":6.12,"v":979600},{"d":"1996-11-25","o":6.09,"h":6.28,"l":6.09,"c":6.09,"v":1498000},{"d":"1996-11-26","o":6.06,"h":6.12,"l":5.94,"c":5.94,"v":558800},{"d":"1996-11-27","o":5.94,"h":5.97,"l":5.91,"c":5.94,"v":275200},{"d":"1996-11-29","o":5.94,"h":6.06,"l":5.94,"c":6.03,"v":112800},{"d":"1996-12-02","o":6.06,"h":6.06,"l":5.97,"c":6.06,"v":292000},{"d":"1996-12-03","o":6.06,"h":6.22,"l":6.06,"c":6.06,"v":332800},{"d":"1996-12-04","o":6.12,"h":6.12,"l":6,"c":6.06,"v":297200},{"d":"1996-12-05","o":6.09,"h":6.12,"l":6,"c":6.12,"v":718400},{"d":"1996-12-06","o":6.06,"h":6.06,"l":5.81,"c":6.03,"v":549600},{"d":"1996-12-09","o":6,"h":6.09,"l":6,"c":6.06,"v":1378400},{"d":"1996-12-10","o":6.09,"h":6.09,"l":5.97,"c":6.06,"v":909200},{"d":"1996-12-11","o":5.88,"h":5.94,"l":5.78,"c":5.94,"v":497600},{"d":"1996-12-12","o":6,"h":6.03,"l":5.84,"c":5.88,"v":400400},{"d":"1996-12-13","o":5.84,"h":5.84,"l":5.66,"c":5.69,"v":864400},{"d":"1996-12-16","o":5.66,"h":5.72,"l":5.59,"c":5.59,"v":538800},{"d":"1996-12-17","o":5.56,"h":5.72,"l":5.53,"c":5.69,"v":456800},{"d":"1996-12-18","o":5.69,"h":5.75,"l":5.59,"c":5.59,"v":377600},{"d":"1996-12-19","o":5.62,"h":5.75,"l":5.62,"c":5.72,"v":828400},{"d":"1996-12-20","o":5.56,"h":5.66,"l":5.53,"c":5.62,"v":628400},{"d":"1996-12-23","o":5.62,"h":5.62,"l":5.5,"c":5.56,"v":428000},{"d":"1996-12-24","o":5.56,"h":5.69,"l":5.56,"c":5.66,"v":125200},{"d":"1996-12-26","o":5.69,"h":5.69,"l":5.66,"c":5.66,"v":136800},{"d":"1996-12-27","o":5.66,"h":5.66,"l":5.5,"c":5.53,"v":750800},{"d":"1996-12-30","o":5.5,"h":5.5,"l":5.25,"c":5.34,"v":972000},{"d":"1996-12-31","o":5.34,"h":5.34,"l":5.19,"c":5.25,"v":1109600},{"d":"1997-01-02","o":5.28,"h":5.28,"l":5.19,"c":5.28,"v":446800},{"d":"1997-01-03","o":5.28,"h":5.31,"l":5.25,"c":5.31,"v":612400},{"d":"1997-01-06","o":5.31,"h":5.31,"l":5.22,"c":5.28,"v":740000},{"d":"1997-01-07","o":5.34,"h":5.41,"l":5.25,"c":5.38,"v":1118000},{"d":"1997-01-08","o":5.38,"h":5.38,"l":5.28,"c":5.34,"v":626800},{"d":"1997-01-09","o":5.34,"h":5.38,"l":5.25,"c":5.38,"v":810400},{"d":"1997-01-10","o":5.34,"h":5.38,"l":5.31,"c":5.31,"v":961200},{"d":"1997-01-13","o":5.31,"h":5.34,"l":5.19,"c":5.22,"v":668400},{"d":"1997-01-14","o":5.22,"h":5.28,"l":5.19,"c":5.22,"v":1434800},{"d":"1997-01-15","o":5.22,"h":5.5,"l":5.22,"c":5.31,"v":1766400},{"d":"1997-01-16","o":5.31,"h":5.44,"l":5.31,"c":5.44,"v":908000},{"d":"1997-01-17","o":5.44,"h":5.53,"l":5.44,"c":5.5,"v":1482800},{"d":"1997-01-20","o":5.5,"h":5.62,"l":5.5,"c":5.59,"v":1044800},{"d":"1997-01-21","o":5.53,"h":5.59,"l":5.53,"c":5.53,"v":534400},{"d":"1997-01-22","o":5.5,"h":5.53,"l":5.38,"c":5.41,"v":983200},{"d":"1997-01-23","o":5.44,"h":5.44,"l":5.34,"c":5.34,"v":1709200},{"d":"1997-01-24","o":5.34,"h":5.41,"l":5.34,"c":5.41,"v":638000},{"d":"1997-01-27","o":5.47,"h":5.5,"l":5.34,"c":5.34,"v":495200},{"d":"1997-01-28","o":5.28,"h":5.38,"l":5.25,"c":5.28,"v":735200},{"d":"1997-01-29","o":5.28,"h":5.47,"l":5.28,"c":5.44,"v":580000},{"d":"1997-01-30","o":5.38,"h":5.44,"l":5.31,"c":5.31,"v":587200},{"d":"1997-01-31","o":5.28,"h":5.41,"l":5.28,"c":5.41,"v":627200},{"d":"1997-02-03","o":5.34,"h":5.62,"l":5.34,"c":5.59,"v":1064800},{"d":"1997-02-04","o":5.62,"h":5.69,"l":5.59,"c":5.62,"v":567200},{"d":"1997-02-05","o":5.62,"h":5.62,"l":5.47,"c":5.47,"v":577200},{"d":"1997-02-06","o":5.47,"h":5.62,"l":5.47,"c":5.59,"v":766800},{"d":"1997-02-07","o":5.62,"h":5.62,"l":5.56,"c":5.56,"v":582400},{"d":"1997-02-10","o":5.59,"h":5.59,"l":5.5,"c":5.5,"v":374800},{"d":"1997-02-11","o":5.5,"h":5.66,"l":5.47,"c":5.62,"v":1118400},{"d":"1997-02-12","o":5.59,"h":5.81,"l":5.56,"c":5.81,"v":982800},{"d":"1997-02-13","o":5.81,"h":6.06,"l":5.81,"c":6,"v":1681600},{"d":"1997-02-14","o":5.97,"h":6,"l":5.91,"c":5.91,"v":632400},{"d":"1997-02-18","o":5.94,"h":5.94,"l":5.81,"c":5.81,"v":292000},{"d":"1997-02-19","o":5.81,"h":5.97,"l":5.81,"c":5.94,"v":1224800},{"d":"1997-02-20","o":5.94,"h":5.97,"l":5.91,"c":5.94,"v":734400},{"d":"1997-02-21","o":5.94,"h":6.06,"l":5.94,"c":6.06,"v":791600},{"d":"1997-02-24","o":6.06,"h":6.22,"l":6,"c":6.22,"v":758000},{"d":"1997-02-25","o":6.22,"h":6.28,"l":6.19,"c":6.22,"v":776400},{"d":"1997-02-26","o":6.25,"h":6.28,"l":6.12,"c":6.19,"v":1084800},{"d":"1997-02-27","o":6.19,"h":6.19,"l":6.06,"c":6.06,"v":683600},{"d":"1997-02-28","o":6.09,"h":6.12,"l":5.91,"c":5.94,"v":580400},{"d":"1997-03-03","o":5.94,"h":5.94,"l":5.78,"c":5.84,"v":1699600},{"d":"1997-03-04","o":6,"h":6.12,"l":5.91,"c":6.03,"v":1066800},{"d":"1997-03-05","o":6.12,"h":6.31,"l":6.12,"c":6.25,"v":2118400},{"d":"1997-03-06","o":6.25,"h":6.25,"l":6.16,"c":6.22,"v":372800},{"d":"1997-03-07","o":6.19,"h":6.22,"l":6.12,"c":6.19,"v":510400},{"d":"1997-03-10","o":6.22,"h":6.22,"l":6.16,"c":6.22,"v":397600},{"d":"1997-03-11","o":6.22,"h":6.56,"l":6.22,"c":6.56,"v":2238000},{"d":"1997-03-12","o":6.53,"h":6.72,"l":6.44,"c":6.72,"v":1217200},{"d":"1997-03-13","o":6.66,"h":6.78,"l":6.53,"c":6.53,"v":1944400},{"d":"1997-03-14","o":6.59,"h":6.75,"l":6.56,"c":6.62,"v":1037600},{"d":"1997-03-17","o":6.62,"h":6.62,"l":6.47,"c":6.59,"v":460000},{"d":"1997-03-18","o":6.56,"h":6.62,"l":6.53,"c":6.59,"v":384400},{"d":"1997-03-19","o":6.5,"h":6.84,"l":6.44,"c":6.81,"v":2245600},{"d":"1997-03-20","o":6.78,"h":6.91,"l":6.66,"c":6.72,"v":1361200},{"d":"1997-03-21","o":6.72,"h":6.78,"l":6.66,"c":6.75,"v":968400},{"d":"1997-03-24","o":6.78,"h":6.81,"l":6.66,"c":6.66,"v":688800},{"d":"1997-03-25","o":6.66,"h":6.66,"l":6.44,"c":6.47,"v":579600},{"d":"1997-03-26","o":6.47,"h":6.78,"l":6.44,"c":6.78,"v":986000},{"d":"1997-03-27","o":6.78,"h":6.78,"l":6.38,"c":6.41,"v":663200},{"d":"1997-03-31","o":6.41,"h":6.44,"l":6.38,"c":6.41,"v":225200},{"d":"1997-04-01","o":6.34,"h":6.38,"l":6.12,"c":6.28,"v":1438000},{"d":"1997-04-02","o":6,"h":6.12,"l":5.75,"c":5.88,"v":3912400},{"d":"1997-04-03","o":5.84,"h":6.12,"l":5.84,"c":6.09,"v":1480400},{"d":"1997-04-04","o":6.03,"h":6.41,"l":6,"c":6.31,"v":1374000},{"d":"1997-04-07","o":6.31,"h":6.31,"l":6.19,"c":6.28,"v":526800},{"d":"1997-04-08","o":6.25,"h":6.25,"l":6.12,"c":6.16,"v":390400},{"d":"1997-04-09","o":6.19,"h":6.22,"l":6.12,"c":6.22,"v":406400},{"d":"1997-04-10","o":6.16,"h":6.22,"l":6.12,"c":6.12,"v":306400},{"d":"1997-04-11","o":6.12,"h":6.12,"l":5.88,"c":5.88,"v":318400},{"d":"1997-04-14","o":5.91,"h":6,"l":5.81,"c":6,"v":370000},{"d":"1997-04-15","o":5.97,"h":6.22,"l":5.97,"c":6.22,"v":1389200},{"d":"1997-04-16","o":6.22,"h":6.25,"l":6.19,"c":6.19,"v":615600},{"d":"1997-04-17","o":6.22,"h":6.28,"l":6.16,"c":6.19,"v":492800},{"d":"1997-04-18","o":6.12,"h":6.25,"l":6.12,"c":6.22,"v":669200},{"d":"1997-04-21","o":6.25,"h":6.25,"l":6.09,"c":6.12,"v":510400},{"d":"1997-04-22","o":6.19,"h":6.25,"l":6.16,"c":6.25,"v":560400},{"d":"1997-04-23","o":6.19,"h":6.41,"l":6.06,"c":6.41,"v":489600},{"d":"1997-04-24","o":6.41,"h":6.56,"l":6.41,"c":6.5,"v":1408800},{"d":"1997-04-25","o":6.5,"h":6.5,"l":6.12,"c":6.19,"v":616800},{"d":"1997-04-28","o":6.19,"h":6.31,"l":6.16,"c":6.22,"v":613200},{"d":"1997-04-29","o":6.28,"h":6.34,"l":6.16,"c":6.34,"v":402400},{"d":"1997-04-30","o":6.31,"h":6.34,"l":6.22,"c":6.22,"v":819600},{"d":"1997-05-01","o":6,"h":6.16,"l":5.91,"c":6.09,"v":1186400},{"d":"1997-05-02","o":6.09,"h":6.31,"l":6.06,"c":6.31,"v":767600},{"d":"1997-05-05","o":6.31,"h":6.31,"l":6.22,"c":6.28,"v":419200},{"d":"1997-05-06","o":6.25,"h":6.34,"l":6.12,"c":6.12,"v":997200},{"d":"1997-05-07","o":6.16,"h":6.16,"l":6.12,"c":6.16,"v":359200},{"d":"1997-05-08","o":6.12,"h":6.25,"l":6.12,"c":6.22,"v":558400},{"d":"1997-05-09","o":6.25,"h":6.34,"l":6.16,"c":6.16,"v":703600},{"d":"1997-05-12","o":6.16,"h":6.16,"l":6.06,"c":6.09,"v":618000},{"d":"1997-05-13","o":6.12,"h":6.12,"l":5.94,"c":5.94,"v":486000},{"d":"1997-05-14","o":6,"h":6.06,"l":5.97,"c":6,"v":650800},{"d":"1997-05-15","o":6,"h":6,"l":5.94,"c":6,"v":269600},{"d":"1997-05-16","o":5.97,"h":6.12,"l":5.97,"c":6.03,"v":568800},{"d":"1997-05-19","o":6.06,"h":6.16,"l":6.06,"c":6.16,"v":480400},{"d":"1997-05-20","o":6.12,"h":6.28,"l":6.12,"c":6.25,"v":478000},{"d":"1997-05-21","o":6.31,"h":6.38,"l":6.28,"c":6.28,"v":872800},{"d":"1997-05-22","o":6.25,"h":6.28,"l":6.22,"c":6.22,"v":609600},{"d":"1997-05-23","o":6.22,"h":6.34,"l":6.22,"c":6.31,"v":486000},{"d":"1997-05-27","o":6.28,"h":6.34,"l":6.25,"c":6.34,"v":242000},{"d":"1997-05-28","o":6.34,"h":6.34,"l":6.19,"c":6.25,"v":261600},{"d":"1997-05-29","o":6.25,"h":6.25,"l":6.22,"c":6.22,"v":162800},{"d":"1997-05-30","o":6.22,"h":6.25,"l":6.19,"c":6.22,"v":140000},{"d":"1997-06-02","o":6.16,"h":6.19,"l":6.09,"c":6.12,"v":435600},{"d":"1997-06-03","o":6.09,"h":6.16,"l":6.09,"c":6.16,"v":426800},{"d":"1997-06-04","o":6.12,"h":6.16,"l":6.12,"c":6.16,"v":341200},{"d":"1997-06-05","o":6.12,"h":6.38,"l":6.12,"c":6.38,"v":523200},{"d":"1997-06-06","o":6.31,"h":6.41,"l":6.31,"c":6.38,"v":295600},{"d":"1997-06-09","o":6.38,"h":6.38,"l":6.25,"c":6.28,"v":256400},{"d":"1997-06-10","o":6.31,"h":6.31,"l":6.16,"c":6.19,"v":361600},{"d":"1997-06-11","o":6.16,"h":6.17,"l":6.06,"c":6.06,"v":275200},{"d":"1997-06-12","o":6.09,"h":6.12,"l":5.97,"c":5.97,"v":764000},{"d":"1997-06-13","o":6,"h":6.06,"l":6,"c":6.06,"v":367600},{"d":"1997-06-16","o":6.06,"h":6.06,"l":6.03,"c":6.06,"v":122800},{"d":"1997-06-17","o":6.03,"h":6.03,"l":5.94,"c":5.94,"v":1113200},{"d":"1997-06-18","o":5.94,"h":6.16,"l":5.91,"c":6.16,"v":345600},{"d":"1997-06-19","o":6.12,"h":6.25,"l":6.12,"c":6.25,"v":2661600},{"d":"1997-06-20","o":6.25,"h":6.28,"l":6.25,"c":6.28,"v":1988000},{"d":"1997-06-23","o":6.28,"h":6.34,"l":6.28,"c":6.31,"v":1223600},{"d":"1997-06-24","o":6.31,"h":6.41,"l":6.3,"c":6.31,"v":1136800},{"d":"1997-06-25","o":6.33,"h":6.34,"l":6.31,"c":6.33,"v":1313600},{"d":"1997-06-26","o":6.31,"h":6.34,"l":6.31,"c":6.31,"v":157600},{"d":"1997-06-27","o":6.31,"h":6.41,"l":6.31,"c":6.39,"v":205200},{"d":"1997-06-30","o":6.41,"h":6.41,"l":6.39,"c":6.41,"v":507200},{"d":"1997-07-01","o":6.38,"h":6.41,"l":6.33,"c":6.34,"v":242400},{"d":"1997-07-02","o":6.33,"h":6.48,"l":6.33,"c":6.48,"v":669200},{"d":"1997-07-03","o":6.47,"h":6.59,"l":6.47,"c":6.56,"v":729200},{"d":"1997-07-07","o":6.56,"h":6.59,"l":6.47,"c":6.5,"v":442400},{"d":"1997-07-08","o":6.5,"h":6.5,"l":6.44,"c":6.44,"v":591200},{"d":"1997-07-09","o":6.47,"h":6.5,"l":6.36,"c":6.39,"v":481600},{"d":"1997-07-10","o":6.39,"h":6.41,"l":6.31,"c":6.34,"v":820400},{"d":"1997-07-11","o":6.38,"h":6.56,"l":6.36,"c":6.53,"v":325600},{"d":"1997-07-14","o":6.56,"h":6.56,"l":6.47,"c":6.5,"v":419600},{"d":"1997-07-15","o":6.55,"h":6.64,"l":6.53,"c":6.62,"v":429600},{"d":"1997-07-16","o":6.66,"h":6.75,"l":6.64,"c":6.69,"v":1308800},{"d":"1997-07-17","o":6.66,"h":6.66,"l":6.44,"c":6.47,"v":658800},{"d":"1997-07-18","o":6.44,"h":6.56,"l":6.44,"c":6.56,"v":432400},{"d":"1997-07-21","o":6.62,"h":6.7,"l":6.61,"c":6.61,"v":638800},{"d":"1997-07-22","o":6.62,"h":6.77,"l":6.62,"c":6.7,"v":1033200},{"d":"1997-07-23","o":6.69,"h":6.88,"l":6.69,"c":6.88,"v":1432400},{"d":"1997-07-24","o":6.88,"h":6.95,"l":6.77,"c":6.91,"v":1145600},{"d":"1997-07-25","o":6.91,"h":7.23,"l":6.89,"c":7.16,"v":1027200},{"d":"1997-07-28","o":7.09,"h":7.19,"l":7.09,"c":7.16,"v":356800},{"d":"1997-07-29","o":7.14,"h":7.14,"l":7.06,"c":7.11,"v":566000},{"d":"1997-07-30","o":7.11,"h":7.23,"l":7.11,"c":7.23,"v":1232400},{"d":"1997-07-31","o":7.25,"h":7.41,"l":7.23,"c":7.39,"v":658400},{"d":"1997-08-01","o":7.38,"h":7.5,"l":7.28,"c":7.31,"v":1511200},{"d":"1997-08-04","o":7.33,"h":7.41,"l":7.33,"c":7.39,"v":822800},{"d":"1997-08-05","o":7.41,"h":7.41,"l":7.3,"c":7.3,"v":1474400},{"d":"1997-08-06","o":7.3,"h":7.31,"l":7.28,"c":7.3,"v":635600},{"d":"1997-08-07","o":7.31,"h":7.44,"l":7.27,"c":7.27,"v":642400},{"d":"1997-08-08","o":7.22,"h":7.22,"l":7.02,"c":7.11,"v":277600},{"d":"1997-08-11","o":7.09,"h":7.2,"l":7.06,"c":7.17,"v":702000},{"d":"1997-08-12","o":7.2,"h":7.2,"l":6.95,"c":6.95,"v":729600},{"d":"1997-08-13","o":6.98,"h":7.06,"l":6.97,"c":7.02,"v":487200},{"d":"1997-08-14","o":7.02,"h":7.05,"l":7,"c":7.03,"v":90000},{"d":"1997-08-15","o":7.02,"h":7.03,"l":6.84,"c":6.84,"v":870400},{"d":"1997-08-18","o":6.88,"h":6.88,"l":6.78,"c":6.81,"v":389200},{"d":"1997-08-19","o":6.83,"h":6.88,"l":6.81,"c":6.86,"v":810000},{"d":"1997-08-20","o":6.86,"h":6.91,"l":6.84,"c":6.91,"v":637200},{"d":"1997-08-21","o":6.94,"h":7,"l":6.94,"c":7,"v":208800},{"d":"1997-08-22","o":6.91,"h":6.91,"l":6.84,"c":6.91,"v":214400},{"d":"1997-08-25","o":6.94,"h":7.11,"l":6.94,"c":7,"v":282400},{"d":"1997-08-26","o":6.98,"h":7.03,"l":6.92,"c":6.92,"v":532000},{"d":"1997-08-27","o":6.92,"h":6.94,"l":6.86,"c":6.89,"v":100400},{"d":"1997-08-28","o":6.88,"h":6.89,"l":6.78,"c":6.78,"v":354800},{"d":"1997-08-29","o":6.8,"h":6.92,"l":6.78,"c":6.86,"v":256000},{"d":"1997-09-02","o":6.84,"h":6.91,"l":6.83,"c":6.89,"v":234000},{"d":"1997-09-03","o":6.89,"h":7.03,"l":6.89,"c":7.02,"v":202000},{"d":"1997-09-04","o":7.02,"h":7.14,"l":6.98,"c":7.08,"v":215600},{"d":"1997-09-05","o":7.09,"h":7.2,"l":7.09,"c":7.2,"v":508400},{"d":"1997-09-08","o":7.22,"h":7.5,"l":7.22,"c":7.5,"v":2128800},{"d":"1997-09-09","o":7.45,"h":7.53,"l":7.34,"c":7.45,"v":1329600},{"d":"1997-09-10","o":7.48,"h":7.61,"l":7.47,"c":7.56,"v":715200},{"d":"1997-09-11","o":7.53,"h":7.7,"l":7.5,"c":7.69,"v":2692400},{"d":"1997-09-12","o":7.75,"h":7.77,"l":7.61,"c":7.62,"v":1633200},{"d":"1997-09-15","o":7.58,"h":7.67,"l":7.53,"c":7.66,"v":558400},{"d":"1997-09-16","o":7.66,"h":7.72,"l":7.59,"c":7.59,"v":825200},{"d":"1997-09-17","o":7.59,"h":7.66,"l":7.56,"c":7.62,"v":685200},{"d":"1997-09-18","o":7.59,"h":7.62,"l":7.47,"c":7.62,"v":526800},{"d":"1997-09-19","o":7.75,"h":8.05,"l":7.75,"c":8,"v":2404400},{"d":"1997-09-22","o":8.05,"h":8.19,"l":8.02,"c":8.02,"v":1662000},{"d":"1997-09-23","o":8,"h":8,"l":7.56,"c":7.75,"v":1264000},{"d":"1997-09-24","o":7.81,"h":7.94,"l":7.78,"c":7.88,"v":1090400},{"d":"1997-09-25","o":7.89,"h":7.94,"l":7.88,"c":7.88,"v":641600},{"d":"1997-09-26","o":7.92,"h":8.12,"l":7.91,"c":7.94,"v":682400},{"d":"1997-09-29","o":7.94,"h":8.33,"l":7.94,"c":8.23,"v":2866400},{"d":"1997-09-30","o":8.25,"h":8.25,"l":8.14,"c":8.22,"v":564400},{"d":"1997-10-01","o":8.23,"h":8.31,"l":7.86,"c":7.97,"v":1526000},{"d":"1997-10-02","o":7.97,"h":8.02,"l":7.92,"c":7.92,"v":988000},{"d":"1997-10-03","o":7.95,"h":7.98,"l":7.69,"c":7.69,"v":983600},{"d":"1997-10-06","o":7.7,"h":7.83,"l":7.7,"c":7.8,"v":966800},{"d":"1997-10-07","o":7.8,"h":7.88,"l":7.8,"c":7.83,"v":720000},{"d":"1997-10-08","o":7.84,"h":7.89,"l":7.8,"c":7.89,"v":620800},{"d":"1997-10-09","o":7.89,"h":7.98,"l":7.88,"c":7.97,"v":634000},{"d":"1997-10-10","o":7.97,"h":8.02,"l":7.92,"c":7.97,"v":348800},{"d":"1997-10-13","o":7.97,"h":8.02,"l":7.91,"c":7.91,"v":198400},{"d":"1997-10-14","o":7.94,"h":7.97,"l":7.86,"c":7.91,"v":557200},{"d":"1997-10-15","o":7.92,"h":8.2,"l":7.92,"c":8.14,"v":1030800},{"d":"1997-10-16","o":8.17,"h":8.2,"l":7.94,"c":7.94,"v":983200},{"d":"1997-10-17","o":7.94,"h":7.97,"l":7.83,"c":7.97,"v":1080800},{"d":"1997-10-20","o":7.97,"h":8.17,"l":7.97,"c":8.14,"v":1162000},{"d":"1997-10-21","o":8.16,"h":8.42,"l":8.16,"c":8.41,"v":1122400},{"d":"1997-10-22","o":8.38,"h":8.55,"l":8.38,"c":8.55,"v":2650400},{"d":"1997-10-23","o":8.5,"h":8.62,"l":8.39,"c":8.62,"v":1267600},{"d":"1997-10-24","o":8.62,"h":8.75,"l":8.38,"c":8.38,"v":1006800},{"d":"1997-10-27","o":8.38,"h":8.38,"l":7.75,"c":7.75,"v":996000},{"d":"1997-10-28","o":7.56,"h":8.03,"l":7.5,"c":7.97,"v":803200},{"d":"1997-10-29","o":8.03,"h":8.23,"l":8.03,"c":8.2,"v":919600},{"d":"1997-10-30","o":8.11,"h":8.17,"l":8.06,"c":8.11,"v":566800},{"d":"1997-10-31","o":8.11,"h":8.42,"l":8.09,"c":8.34,"v":779600},{"d":"1997-11-03","o":8.41,"h":8.59,"l":8.41,"c":8.58,"v":837200},{"d":"1997-11-04","o":8.58,"h":8.58,"l":8.47,"c":8.53,"v":388400},{"d":"1997-11-05","o":8.53,"h":8.67,"l":8.5,"c":8.66,"v":794400},{"d":"1997-11-06","o":8.69,"h":8.78,"l":8.69,"c":8.77,"v":586800},{"d":"1997-11-07","o":8.72,"h":8.84,"l":8.7,"c":8.72,"v":803600},{"d":"1997-11-10","o":8.75,"h":8.75,"l":8.55,"c":8.58,"v":1256400},{"d":"1997-11-11","o":8.56,"h":8.58,"l":8.5,"c":8.53,"v":287600},{"d":"1997-11-12","o":8.53,"h":8.53,"l":8.48,"c":8.48,"v":706400},{"d":"1997-11-13","o":8.48,"h":8.56,"l":8.41,"c":8.47,"v":264000},{"d":"1997-11-14","o":8.47,"h":8.88,"l":8.47,"c":8.88,"v":656400},{"d":"1997-11-17","o":8.97,"h":9.14,"l":8.95,"c":8.97,"v":1121600},{"d":"1997-11-18","o":9.03,"h":9.03,"l":8.69,"c":8.78,"v":910400},{"d":"1997-11-19","o":8.78,"h":8.81,"l":8.52,"c":8.52,"v":1117600},{"d":"1997-11-20","o":8.58,"h":9.03,"l":8.58,"c":8.94,"v":3718000},{"d":"1997-11-21","o":9,"h":9.25,"l":8.98,"c":9.22,"v":3051600},{"d":"1997-11-24","o":9.2,"h":9.2,"l":8.94,"c":9.03,"v":694800},{"d":"1997-11-25","o":9.03,"h":9.09,"l":9,"c":9.05,"v":452400},{"d":"1997-11-26","o":9.05,"h":9.2,"l":9.03,"c":9.19,"v":474800},{"d":"1997-11-28","o":9.2,"h":9.38,"l":9.2,"c":9.34,"v":190800},{"d":"1997-12-01","o":9.41,"h":9.58,"l":9.41,"c":9.44,"v":1585600},{"d":"1997-12-02","o":9.48,"h":9.88,"l":9.44,"c":9.75,"v":1652400},{"d":"1997-12-03","o":9.75,"h":10.02,"l":9.61,"c":10,"v":2036400},{"d":"1997-12-04","o":10.03,"h":10.03,"l":9.97,"c":10.02,"v":1708000},{"d":"1997-12-05","o":9.69,"h":9.91,"l":9.61,"c":9.62,"v":1597600},{"d":"1997-12-08","o":9.62,"h":9.95,"l":9.62,"c":9.7,"v":1043200},{"d":"1997-12-09","o":9.69,"h":9.69,"l":9.41,"c":9.55,"v":1178800},{"d":"1997-12-10","o":9.55,"h":9.55,"l":9.41,"c":9.47,"v":1857200},{"d":"1997-12-11","o":9.25,"h":9.81,"l":9.25,"c":9.69,"v":6418800},{"d":"1997-12-12","o":9.69,"h":9.81,"l":9.58,"c":9.72,"v":1718800},{"d":"1997-12-15","o":9.72,"h":9.72,"l":9.58,"c":9.67,"v":1672400},{"d":"1997-12-16","o":9.56,"h":9.66,"l":9.39,"c":9.39,"v":1831600},{"d":"1997-12-17","o":9.42,"h":9.44,"l":9.31,"c":9.39,"v":2593600},{"d":"1997-12-18","o":9.44,"h":9.44,"l":9.09,"c":9.12,"v":1560400},{"d":"1997-12-19","o":8.81,"h":8.88,"l":8.55,"c":8.81,"v":2144400},{"d":"1997-12-22","o":8.94,"h":9.05,"l":8.92,"c":9.05,"v":1282000},{"d":"1997-12-23","o":9.05,"h":9.09,"l":8.89,"c":9.09,"v":1055200},{"d":"1997-12-24","o":9.12,"h":9.14,"l":9.06,"c":9.11,"v":252400},{"d":"1997-12-26","o":9.12,"h":9.19,"l":9.11,"c":9.19,"v":304800},{"d":"1997-12-29","o":9.19,"h":9.27,"l":9.16,"c":9.22,"v":560400},{"d":"1997-12-30","o":9.22,"h":9.44,"l":9.22,"c":9.38,"v":824800},{"d":"1997-12-31","o":9.38,"h":9.69,"l":9.38,"c":9.69,"v":1230400},{"d":"1998-01-02","o":9.88,"h":9.88,"l":9.56,"c":9.59,"v":1011600},{"d":"1998-01-05","o":9.62,"h":9.75,"l":9.62,"c":9.75,"v":1876000},{"d":"1998-01-06","o":9.75,"h":10,"l":9.72,"c":10,"v":843200},{"d":"1998-01-07","o":9.97,"h":10.14,"l":9.91,"c":10.14,"v":1201600},{"d":"1998-01-08","o":10.09,"h":10.12,"l":9.75,"c":9.84,"v":1547600},{"d":"1998-01-09","o":10.19,"h":10.44,"l":10.03,"c":10.03,"v":3666000},{"d":"1998-01-12","o":9.94,"h":10.28,"l":9.86,"c":10.25,"v":1596800},{"d":"1998-01-13","o":10.27,"h":10.56,"l":10.23,"c":10.47,"v":1860400},{"d":"1998-01-14","o":10.47,"h":10.52,"l":10.28,"c":10.52,"v":1659200},{"d":"1998-01-15","o":10.52,"h":10.88,"l":10.52,"c":10.69,"v":2300400},{"d":"1998-01-16","o":10.69,"h":11.23,"l":10.59,"c":11.12,"v":1644400},{"d":"1998-01-20","o":11.23,"h":11.53,"l":11.14,"c":11.45,"v":2595200},{"d":"1998-01-21","o":11.53,"h":11.75,"l":11.53,"c":11.69,"v":2106800},{"d":"1998-01-22","o":11.56,"h":11.73,"l":11.44,"c":11.45,"v":1026400},{"d":"1998-01-23","o":11.47,"h":11.47,"l":10.94,"c":11.14,"v":994800},{"d":"1998-01-26","o":11.2,"h":11.3,"l":11.06,"c":11.12,"v":1032400},{"d":"1998-01-27","o":11.12,"h":11.14,"l":10.88,"c":10.97,"v":1757200},{"d":"1998-01-28","o":12.12,"h":12.56,"l":11.95,"c":12.5,"v":4126800},{"d":"1998-01-29","o":12.47,"h":12.48,"l":12.17,"c":12.3,"v":2104400},{"d":"1998-01-30","o":12.28,"h":12.44,"l":12.09,"c":12.14,"v":1864000},{"d":"1998-02-02","o":12.27,"h":12.41,"l":12.2,"c":12.22,"v":1508800},{"d":"1998-02-03","o":12.22,"h":12.47,"l":12.14,"c":12.41,"v":1444400},{"d":"1998-02-04","o":12.34,"h":12.34,"l":12.03,"c":12.03,"v":1448000},{"d":"1998-02-05","o":12.08,"h":12.22,"l":12.05,"c":12.05,"v":1170800},{"d":"1998-02-06","o":12.05,"h":12.27,"l":12.03,"c":12.16,"v":1160000},{"d":"1998-02-09","o":12.31,"h":12.69,"l":12.3,"c":12.69,"v":2207600},{"d":"1998-02-10","o":12.69,"h":13.31,"l":12.62,"c":13.19,"v":2025600},{"d":"1998-02-11","o":13.19,"h":13.53,"l":13.16,"c":13.47,"v":1171600},{"d":"1998-02-12","o":13.45,"h":14.69,"l":13.36,"c":14.36,"v":3448800},{"d":"1998-02-13","o":14.36,"h":15.25,"l":14.19,"c":14.23,"v":5180400},{"d":"1998-02-17","o":14.27,"h":14.75,"l":14.12,"c":14.3,"v":2405200},{"d":"1998-02-18","o":14.27,"h":14.59,"l":13.83,"c":13.84,"v":2652800},{"d":"1998-02-19","o":13.56,"h":13.8,"l":13.52,"c":13.59,"v":2460000},{"d":"1998-02-20","o":13.41,"h":13.44,"l":12.84,"c":13.06,"v":2554800},{"d":"1998-02-23","o":13.44,"h":13.97,"l":13.44,"c":13.97,"v":4439200},{"d":"1998-02-24","o":13.97,"h":13.98,"l":13.25,"c":13.25,"v":1560000},{"d":"1998-02-25","o":13.56,"h":13.84,"l":13.41,"c":13.77,"v":1663200},{"d":"1998-02-26","o":13.69,"h":14.08,"l":13.47,"c":14.05,"v":2021200},{"d":"1998-02-27","o":14.05,"h":14.23,"l":13.77,"c":13.77,"v":1648400},{"d":"1998-03-02","o":14,"h":14.06,"l":13.75,"c":13.8,"v":935600},{"d":"1998-03-03","o":13.86,"h":14.12,"l":13.86,"c":13.95,"v":1732800},{"d":"1998-03-04","o":13.94,"h":14.12,"l":13.72,"c":13.73,"v":1220800},{"d":"1998-03-05","o":13.67,"h":13.67,"l":13.03,"c":13.3,"v":1373200},{"d":"1998-03-06","o":13.42,"h":13.94,"l":13.41,"c":13.77,"v":1287200},{"d":"1998-03-09","o":13.91,"h":14.19,"l":13.88,"c":13.95,"v":956400},{"d":"1998-03-10","o":14.11,"h":14.38,"l":14.11,"c":14.25,"v":736000},{"d":"1998-03-11","o":14.31,"h":14.45,"l":14.14,"c":14.25,"v":1190000},{"d":"1998-03-12","o":14.25,"h":14.61,"l":14.25,"c":14.56,"v":955200},{"d":"1998-03-13","o":14.61,"h":14.66,"l":14.28,"c":14.33,"v":544400},{"d":"1998-03-16","o":14.38,"h":14.67,"l":14.38,"c":14.66,"v":1110800},{"d":"1998-03-17","o":14.66,"h":14.8,"l":14.45,"c":14.45,"v":1036800},{"d":"1998-03-18","o":14.45,"h":14.5,"l":14.17,"c":14.28,"v":829600},{"d":"1998-03-19","o":14.5,"h":14.53,"l":14.27,"c":14.47,"v":1011600},{"d":"1998-03-20","o":14.47,"h":14.62,"l":14.12,"c":14.23,"v":1896000},{"d":"1998-03-23","o":13.12,"h":13.33,"l":12.97,"c":13.2,"v":5552800},{"d":"1998-03-24","o":13.31,"h":13.61,"l":13.22,"c":13.44,"v":2579600},{"d":"1998-03-25","o":13.56,"h":13.69,"l":13.34,"c":13.53,"v":1538400},{"d":"1998-03-26","o":13.53,"h":13.55,"l":13.23,"c":13.36,"v":688000},{"d":"1998-03-27","o":13.27,"h":13.59,"l":13.27,"c":13.34,"v":790000},{"d":"1998-03-30","o":13.44,"h":13.47,"l":13,"c":13.16,"v":906000},{"d":"1998-03-31","o":13.22,"h":13.58,"l":13.22,"c":13.55,"v":2011200},{"d":"1998-04-01","o":13.59,"h":13.62,"l":13.2,"c":13.33,"v":1212400},{"d":"1998-04-02","o":13.33,"h":13.67,"l":13.33,"c":13.67,"v":966400},{"d":"1998-04-03","o":13.98,"h":14.23,"l":13.84,"c":14.14,"v":2824400},{"d":"1998-04-06","o":14.25,"h":14.31,"l":13.89,"c":14.03,"v":939600},{"d":"1998-04-07","o":14,"h":14.06,"l":13.69,"c":13.77,"v":509200},{"d":"1998-04-08","o":13.77,"h":14.03,"l":13.7,"c":14,"v":916800},{"d":"1998-04-09","o":14.05,"h":14.38,"l":14.05,"c":14.14,"v":833600},{"d":"1998-04-13","o":14.25,"h":14.52,"l":14.25,"c":14.52,"v":1226400},{"d":"1998-04-14","o":14.56,"h":14.69,"l":14.56,"c":14.64,"v":558000},{"d":"1998-04-15","o":14.69,"h":15.11,"l":14.69,"c":15.06,"v":1806800},{"d":"1998-04-16","o":15.08,"h":15.25,"l":14.97,"c":15.14,"v":996000},{"d":"1998-04-17","o":15.16,"h":15.16,"l":14.81,"c":14.97,"v":739200},{"d":"1998-04-20","o":14.97,"h":14.98,"l":14.78,"c":14.97,"v":761200},{"d":"1998-04-21","o":15.06,"h":15.59,"l":15.03,"c":15.59,"v":1501600},{"d":"1998-04-22","o":15.62,"h":15.64,"l":15.27,"c":15.62,"v":980000},{"d":"1998-04-23","o":15.25,"h":15.39,"l":14.69,"c":14.91,"v":1643600},{"d":"1998-04-24","o":15.03,"h":15.19,"l":14.67,"c":14.69,"v":1516800},{"d":"1998-04-27","o":14.7,"h":14.7,"l":13.78,"c":13.8,"v":930800},{"d":"1998-04-28","o":13.97,"h":14.02,"l":13.75,"c":13.86,"v":1223200},{"d":"1998-04-29","o":13.89,"h":14.03,"l":13.89,"c":13.94,"v":868400},{"d":"1998-04-30","o":14.19,"h":14.3,"l":14.03,"c":14.05,"v":697200},{"d":"1998-05-01","o":14.08,"h":14.08,"l":13.61,"c":13.64,"v":808400},{"d":"1998-05-04","o":13.66,"h":13.69,"l":13.06,"c":13.19,"v":1820000},{"d":"1998-05-05","o":12.91,"h":13.2,"l":12.81,"c":12.97,"v":1982400},{"d":"1998-05-06","o":13.09,"h":13.25,"l":11.83,"c":11.98,"v":5227200},{"d":"1998-05-07","o":12.08,"h":12.11,"l":11.55,"c":11.78,"v":4391200},{"d":"1998-05-08","o":11.98,"h":12.31,"l":11.92,"c":12,"v":2959200},{"d":"1998-05-11","o":12.38,"h":12.69,"l":11.89,"c":11.97,"v":3184400},{"d":"1998-05-12","o":11.94,"h":12.03,"l":11.69,"c":11.73,"v":1845200},{"d":"1998-05-13","o":11.73,"h":12,"l":11.47,"c":11.75,"v":2236000},{"d":"1998-05-14","o":11.62,"h":11.98,"l":11.62,"c":11.81,"v":3526000},{"d":"1998-05-15","o":11.86,"h":11.98,"l":11.61,"c":11.78,"v":1532800},{"d":"1998-05-18","o":11.75,"h":11.83,"l":11.25,"c":11.47,"v":1823200},{"d":"1998-05-19","o":11.58,"h":11.83,"l":10.78,"c":10.88,"v":2891200},{"d":"1998-05-20","o":11.16,"h":11.66,"l":11.14,"c":11.56,"v":4564000},{"d":"1998-05-21","o":11.56,"h":11.77,"l":11.25,"c":11.75,"v":1655600},{"d":"1998-05-22","o":12,"h":12.22,"l":11.92,"c":12.19,"v":1843200},{"d":"1998-05-26","o":12.28,"h":12.44,"l":11.91,"c":11.91,"v":1392800},{"d":"1998-05-27","o":11.78,"h":11.78,"l":11.28,"c":11.58,"v":1294000},{"d":"1998-05-28","o":11.55,"h":11.62,"l":11.42,"c":11.47,"v":1709600},{"d":"1998-05-29","o":11.59,"h":11.7,"l":11.47,"c":11.58,"v":1068800},{"d":"1998-06-01","o":11.62,"h":11.84,"l":11.59,"c":11.61,"v":1322000},{"d":"1998-06-02","o":11.66,"h":11.78,"l":11.52,"c":11.69,"v":917600},{"d":"1998-06-03","o":11.81,"h":12.11,"l":11.78,"c":11.91,"v":1376800},{"d":"1998-06-04","o":11.89,"h":11.98,"l":11.62,"c":11.97,"v":869600},{"d":"1998-06-05","o":12.03,"h":12.11,"l":11.88,"c":11.98,"v":571600},{"d":"1998-06-08","o":12.03,"h":12.36,"l":12.03,"c":12.23,"v":650800},{"d":"1998-06-09","o":12.28,"h":13.17,"l":12.25,"c":13.16,"v":2710000},{"d":"1998-06-10","o":13.12,"h":13.62,"l":12.88,"c":13.27,"v":2984000},{"d":"1998-06-11","o":13.28,"h":13.36,"l":12.86,"c":13.17,"v":1282400},{"d":"1998-06-12","o":13.12,"h":13.38,"l":12.94,"c":13.16,"v":1898800},{"d":"1998-06-15","o":13.03,"h":13.31,"l":12.89,"c":12.97,"v":1732400},{"d":"1998-06-16","o":13.12,"h":13.12,"l":12.94,"c":13.05,"v":782000},{"d":"1998-06-17","o":13.05,"h":13.2,"l":12.89,"c":12.92,"v":793200},{"d":"1998-06-18","o":12.92,"h":13.05,"l":12.45,"c":12.48,"v":1243600},{"d":"1998-06-19","o":12.42,"h":12.56,"l":12.42,"c":12.55,"v":896400},{"d":"1998-06-22","o":13.11,"h":13.11,"l":12.84,"c":12.97,"v":1292000},{"d":"1998-06-23","o":12.95,"h":12.95,"l":12.52,"c":12.66,"v":1382800},{"d":"1998-06-24","o":12.67,"h":13.45,"l":12.61,"c":13.34,"v":1792800},{"d":"1998-06-25","o":13.34,"h":13.56,"l":13.14,"c":13.14,"v":1329200},{"d":"1998-06-26","o":13.19,"h":13.34,"l":13.19,"c":13.33,"v":840800},{"d":"1998-06-29","o":13.42,"h":13.78,"l":13.42,"c":13.67,"v":1274000},{"d":"1998-06-30","o":13.66,"h":13.66,"l":13.41,"c":13.64,"v":1303200},{"d":"1998-07-01","o":13.7,"h":14.03,"l":13.7,"c":13.91,"v":979600},{"d":"1998-07-02","o":13.89,"h":13.89,"l":13.67,"c":13.67,"v":436800},{"d":"1998-07-06","o":13.7,"h":14.19,"l":13.7,"c":14.12,"v":971200},{"d":"1998-07-07","o":14.31,"h":14.94,"l":14.31,"c":14.8,"v":2752800},{"d":"1998-07-08","o":14.86,"h":15,"l":14.66,"c":15,"v":1638400},{"d":"1998-07-09","o":14.97,"h":14.98,"l":14.78,"c":14.97,"v":1061600},{"d":"1998-07-10","o":14.98,"h":14.98,"l":14.64,"c":14.73,"v":622800},{"d":"1998-07-13","o":14.75,"h":15.03,"l":14.75,"c":14.98,"v":862800},{"d":"1998-07-14","o":15.06,"h":15.3,"l":15.06,"c":15.16,"v":2138000},{"d":"1998-07-15","o":15.14,"h":15.14,"l":14.58,"c":14.58,"v":1167600},{"d":"1998-07-16","o":14.47,"h":14.47,"l":13.86,"c":14.25,"v":1522400},{"d":"1998-07-17","o":14.34,"h":14.55,"l":14.3,"c":14.31,"v":1235200},{"d":"1998-07-20","o":14.38,"h":14.5,"l":14.05,"c":14.17,"v":1006400},{"d":"1998-07-21","o":14.25,"h":14.34,"l":13.98,"c":14,"v":882800},{"d":"1998-07-22","o":14.03,"h":14.3,"l":13.97,"c":14.08,"v":827600},{"d":"1998-07-23","o":14.27,"h":14.31,"l":13.22,"c":13.25,"v":1367600},{"d":"1998-07-24","o":13.06,"h":13.22,"l":12.12,"c":12.52,"v":2862400},{"d":"1998-07-27","o":12.28,"h":12.92,"l":12.28,"c":12.83,"v":1774000},{"d":"1998-07-28","o":12.89,"h":12.89,"l":12.38,"c":12.39,"v":942800},{"d":"1998-07-29","o":12.42,"h":12.66,"l":11.38,"c":11.44,"v":1868400},{"d":"1998-07-30","o":11.5,"h":11.84,"l":11.39,"c":11.59,"v":1949600},{"d":"1998-07-31","o":11.61,"h":11.67,"l":10.25,"c":10.53,"v":2431200},{"d":"1998-08-03","o":10.5,"h":10.62,"l":10.25,"c":10.5,"v":1434800},{"d":"1998-08-04","o":10.56,"h":10.73,"l":9.91,"c":10.14,"v":1464800},{"d":"1998-08-05","o":10.36,"h":10.36,"l":9.69,"c":9.98,"v":1731200},{"d":"1998-08-06","o":9.98,"h":10.3,"l":9.88,"c":10.22,"v":1600000},{"d":"1998-08-07","o":10.34,"h":10.91,"l":10.33,"c":10.77,"v":1631200},{"d":"1998-08-10","o":10.81,"h":11.33,"l":10.75,"c":11.02,"v":1848400},{"d":"1998-08-11","o":10.81,"h":10.81,"l":10.45,"c":10.69,"v":786800},{"d":"1998-08-12","o":10.84,"h":11,"l":10.7,"c":10.83,"v":846000},{"d":"1998-08-13","o":10.8,"h":10.83,"l":10.61,"c":10.66,"v":948400},{"d":"1998-08-14","o":10.75,"h":11.11,"l":10.66,"c":10.66,"v":726400},{"d":"1998-08-17","o":10.7,"h":10.97,"l":10.66,"c":10.94,"v":526000},{"d":"1998-08-18","o":11,"h":11.97,"l":11,"c":11.84,"v":1984400},{"d":"1998-08-19","o":11.88,"h":12.17,"l":11.38,"c":11.52,"v":1750000},{"d":"1998-08-20","o":11.45,"h":11.81,"l":11.22,"c":11.22,"v":663600},{"d":"1998-08-21","o":11.09,"h":11.09,"l":10.44,"c":10.78,"v":957600},{"d":"1998-08-24","o":10.84,"h":10.98,"l":10.72,"c":10.83,"v":536400},{"d":"1998-08-25","o":10.95,"h":11.25,"l":10.88,"c":11.09,"v":865200},{"d":"1998-08-26","o":11.06,"h":11.06,"l":10.75,"c":10.84,"v":402400},{"d":"1998-08-27","o":10.69,"h":10.69,"l":10.05,"c":10.33,"v":914800},{"d":"1998-08-28","o":10.33,"h":10.58,"l":10,"c":10.38,"v":1242400},{"d":"1998-08-31","o":10.5,"h":10.53,"l":9.25,"c":9.73,"v":1363600},{"d":"1998-09-01","o":9.77,"h":9.88,"l":9.12,"c":9.53,"v":1668800},{"d":"1998-09-02","o":9.5,"h":9.81,"l":9.28,"c":9.33,"v":1510800},{"d":"1998-09-03","o":9.12,"h":9.12,"l":8.16,"c":8.33,"v":4383200},{"d":"1998-09-04","o":8.38,"h":8.62,"l":8.31,"c":8.48,"v":1468000},{"d":"1998-09-08","o":8.78,"h":9.22,"l":8.78,"c":9.09,"v":1354400},{"d":"1998-09-09","o":9.16,"h":9.36,"l":8.59,"c":8.62,"v":1243200},{"d":"1998-09-10","o":8.59,"h":8.62,"l":8.34,"c":8.61,"v":792400},{"d":"1998-09-11","o":8.55,"h":8.98,"l":8.55,"c":8.78,"v":1033200},{"d":"1998-09-14","o":9.09,"h":9.55,"l":9.08,"c":9.47,"v":1526800},{"d":"1998-09-15","o":9.42,"h":9.62,"l":9.36,"c":9.59,"v":1461600},{"d":"1998-09-16","o":9.69,"h":10.11,"l":9.64,"c":9.88,"v":1456400},{"d":"1998-09-17","o":9.69,"h":9.7,"l":9.39,"c":9.58,"v":786400},{"d":"1998-09-18","o":9.84,"h":9.89,"l":9.31,"c":9.58,"v":1262800},{"d":"1998-09-21","o":9.58,"h":10.06,"l":9.34,"c":10.06,"v":2425600},{"d":"1998-09-22","o":10.12,"h":10.52,"l":10.12,"c":10.42,"v":1722400},{"d":"1998-09-23","o":10.44,"h":10.66,"l":10.33,"c":10.61,"v":958400},{"d":"1998-09-24","o":10.62,"h":10.62,"l":10.14,"c":10.22,"v":734800},{"d":"1998-09-25","o":10.16,"h":10.16,"l":9.78,"c":9.88,"v":691600},{"d":"1998-09-28","o":9.86,"h":9.86,"l":9.52,"c":9.58,"v":973600},{"d":"1998-09-29","o":9.56,"h":9.56,"l":8.78,"c":8.81,"v":2085600},{"d":"1998-09-30","o":8.75,"h":8.75,"l":8.44,"c":8.52,"v":1532800},{"d":"1998-10-01","o":8.28,"h":8.48,"l":8.27,"c":8.42,"v":1281600},{"d":"1998-10-02","o":8.42,"h":8.67,"l":8.38,"c":8.5,"v":986800},{"d":"1998-10-05","o":8.42,"h":8.42,"l":7.7,"c":7.97,"v":1362800},{"d":"1998-10-06","o":8.16,"h":8.38,"l":8.08,"c":8.16,"v":1236800},{"d":"1998-10-07","o":8.17,"h":8.17,"l":7.62,"c":7.78,"v":1890400},{"d":"1998-10-08","o":7.66,"h":7.69,"l":6.56,"c":7.08,"v":3471200},{"d":"1998-10-09","o":7.14,"h":7.22,"l":6.5,"c":7.12,"v":4953200},{"d":"1998-10-12","o":7.5,"h":7.75,"l":7.34,"c":7.38,"v":2410000},{"d":"1998-10-13","o":7.5,"h":7.5,"l":6.84,"c":7,"v":1816000},{"d":"1998-10-14","o":7.03,"h":7.33,"l":6.88,"c":7.23,"v":2050800},{"d":"1998-10-15","o":7.23,"h":7.75,"l":7.17,"c":7.69,"v":2864400},{"d":"1998-10-16","o":7.84,"h":8.62,"l":7.84,"c":8.23,"v":4175200},{"d":"1998-10-19","o":8.23,"h":8.42,"l":8.12,"c":8.38,"v":4430800},{"d":"1998-10-20","o":8.44,"h":8.75,"l":8,"c":8.08,"v":2882400},{"d":"1998-10-21","o":8.11,"h":8.27,"l":7.95,"c":8.17,"v":1857200},{"d":"1998-10-22","o":8.19,"h":8.45,"l":8.02,"c":8.44,"v":1040400},{"d":"1998-10-23","o":8.38,"h":8.67,"l":8.22,"c":8.42,"v":1096000},{"d":"1998-10-26","o":8.44,"h":8.59,"l":8.2,"c":8.45,"v":1510400},{"d":"1998-10-27","o":8.39,"h":8.94,"l":8.34,"c":8.66,"v":3079600},{"d":"1998-10-28","o":8.59,"h":8.8,"l":8.5,"c":8.59,"v":946800},{"d":"1998-10-29","o":8.55,"h":8.78,"l":8.45,"c":8.77,"v":1008800},{"d":"1998-10-30","o":8.72,"h":9.28,"l":8.72,"c":8.98,"v":1764000},{"d":"1998-11-02","o":9.25,"h":9.58,"l":9.08,"c":9.56,"v":1343600},{"d":"1998-11-03","o":9.75,"h":9.75,"l":9.34,"c":9.36,"v":1585600},{"d":"1998-11-04","o":9.42,"h":9.73,"l":9.19,"c":9.19,"v":1422000},{"d":"1998-11-05","o":8.97,"h":9.47,"l":8.97,"c":9.39,"v":1894000},{"d":"1998-11-06","o":9.5,"h":9.52,"l":9.22,"c":9.5,"v":1232800},{"d":"1998-11-09","o":9.38,"h":9.38,"l":9.08,"c":9.14,"v":1264400},{"d":"1998-11-10","o":9.08,"h":9.11,"l":8.81,"c":8.81,"v":1002000},{"d":"1998-11-11","o":8.88,"h":8.97,"l":8.77,"c":8.91,"v":801600},{"d":"1998-11-12","o":8.89,"h":8.92,"l":8.67,"c":8.67,"v":1216800},{"d":"1998-11-13","o":8.69,"h":8.86,"l":8.58,"c":8.78,"v":827600},{"d":"1998-11-16","o":8.72,"h":8.95,"l":8.64,"c":8.66,"v":1228800},{"d":"1998-11-17","o":8.62,"h":8.75,"l":8.42,"c":8.75,"v":1812800},{"d":"1998-11-18","o":8.69,"h":8.97,"l":8.52,"c":8.88,"v":3007600},{"d":"1998-11-19","o":8.88,"h":8.88,"l":8.22,"c":8.47,"v":3630800},{"d":"1998-11-20","o":8.5,"h":8.52,"l":8.03,"c":8.31,"v":2936400},{"d":"1998-11-23","o":8.36,"h":8.86,"l":8.36,"c":8.83,"v":2349200},{"d":"1998-11-24","o":8.88,"h":9.36,"l":8.88,"c":9.27,"v":2143200},{"d":"1998-11-25","o":9.33,"h":9.44,"l":9.19,"c":9.41,"v":1276000},{"d":"1998-11-27","o":9.47,"h":9.58,"l":9.47,"c":9.56,"v":514400},{"d":"1998-11-30","o":9.56,"h":9.56,"l":9.16,"c":9.36,"v":1127200},{"d":"1998-12-01","o":9.28,"h":9.8,"l":9.28,"c":9.78,"v":1935600},{"d":"1998-12-02","o":9.77,"h":9.98,"l":9.53,"c":9.91,"v":2076000},{"d":"1998-12-03","o":9.84,"h":9.88,"l":9.69,"c":9.75,"v":1339600},{"d":"1998-12-04","o":9.75,"h":9.97,"l":9.5,"c":9.55,"v":1110800},{"d":"1998-12-07","o":9.61,"h":10.09,"l":9.61,"c":10.08,"v":1601200},{"d":"1998-12-08","o":10.11,"h":10.11,"l":9.56,"c":9.73,"v":1458400},{"d":"1998-12-09","o":10.03,"h":10.09,"l":9.62,"c":9.73,"v":1419600},{"d":"1998-12-10","o":9.8,"h":9.83,"l":9.38,"c":9.55,"v":1832800},{"d":"1998-12-11","o":9.53,"h":9.55,"l":9.06,"c":9.3,"v":2512800},{"d":"1998-12-14","o":9.3,"h":9.31,"l":9.06,"c":9.06,"v":1198400},{"d":"1998-12-15","o":9.12,"h":9.48,"l":9.12,"c":9.48,"v":1124800},{"d":"1998-12-16","o":9.52,"h":9.66,"l":9.22,"c":9.47,"v":878800},{"d":"1998-12-17","o":9.53,"h":10,"l":9.53,"c":10,"v":1361600},{"d":"1998-12-18","o":10.09,"h":10.41,"l":10.03,"c":10.31,"v":1835600},{"d":"1998-12-21","o":10.36,"h":10.73,"l":10.34,"c":10.53,"v":1685600},{"d":"1998-12-22","o":10.58,"h":10.58,"l":10.14,"c":10.34,"v":1496000},{"d":"1998-12-23","o":10.41,"h":10.44,"l":10.22,"c":10.28,"v":974000},{"d":"1998-12-24","o":10.25,"h":10.25,"l":10.12,"c":10.22,"v":393200},{"d":"1998-12-28","o":10.22,"h":10.38,"l":10.12,"c":10.14,"v":690400},{"d":"1998-12-29","o":10.14,"h":10.47,"l":10.08,"c":10.45,"v":1239200},{"d":"1998-12-30","o":10.45,"h":10.94,"l":10.45,"c":10.92,"v":1190000},{"d":"1998-12-31","o":10.89,"h":11.45,"l":10.83,"c":11.06,"v":1434000},{"d":"1999-01-04","o":11.12,"h":11.34,"l":10.81,"c":10.86,"v":1043200},{"d":"1999-01-05","o":10.81,"h":11.75,"l":10.66,"c":11.72,"v":2637200},{"d":"1999-01-06","o":11.86,"h":12.22,"l":11.81,"c":11.97,"v":1603600},{"d":"1999-01-07","o":11.91,"h":12.28,"l":11.8,"c":12.25,"v":1401600},{"d":"1999-01-08","o":12.41,"h":12.61,"l":12.36,"c":12.5,"v":2170000},{"d":"1999-01-11","o":12.45,"h":12.5,"l":11.81,"c":11.89,"v":2261200},{"d":"1999-01-12","o":11.84,"h":12.36,"l":11.8,"c":11.89,"v":1372400},{"d":"1999-01-13","o":11.41,"h":11.88,"l":11.12,"c":11.84,"v":2459200},{"d":"1999-01-14","o":11.91,"h":12.16,"l":11.75,"c":11.75,"v":2478000},{"d":"1999-01-15","o":12.25,"h":12.44,"l":12.09,"c":12.33,"v":1080400},{"d":"1999-01-19","o":12.56,"h":13.09,"l":12.53,"c":13.06,"v":2228000},{"d":"1999-01-20","o":13,"h":13,"l":12.34,"c":12.47,"v":2831600},{"d":"1999-01-21","o":12.61,"h":12.81,"l":12.27,"c":12.45,"v":2446800},{"d":"1999-01-22","o":12.39,"h":12.53,"l":12.12,"c":12.53,"v":1074000},{"d":"1999-01-25","o":12.52,"h":12.64,"l":12.25,"c":12.45,"v":781200},{"d":"1999-01-26","o":12.44,"h":12.5,"l":12.16,"c":12.25,"v":898400},{"d":"1999-01-27","o":12.48,"h":12.61,"l":11.7,"c":11.7,"v":2443600},{"d":"1999-01-28","o":11.73,"h":11.78,"l":11.27,"c":11.41,"v":2733600},{"d":"1999-01-29","o":11.47,"h":12.75,"l":11.42,"c":12.59,"v":3800000},{"d":"1999-02-01","o":12.75,"h":13.48,"l":12.75,"c":13.39,"v":2883200},{"d":"1999-02-02","o":13.33,"h":13.48,"l":13,"c":13.48,"v":1729200},{"d":"1999-02-03","o":13.45,"h":13.62,"l":13.34,"c":13.34,"v":1312000},{"d":"1999-02-04","o":13.38,"h":13.67,"l":13.23,"c":13.3,"v":1172800},{"d":"1999-02-05","o":13.33,"h":13.33,"l":13.14,"c":13.27,"v":903200},{"d":"1999-02-08","o":13.27,"h":13.27,"l":13.06,"c":13.17,"v":967200},{"d":"1999-02-09","o":13.12,"h":13.14,"l":12.88,"c":12.95,"v":1309600},{"d":"1999-02-10","o":12.91,"h":13.03,"l":12.83,"c":12.86,"v":569600},{"d":"1999-02-11","o":12.92,"h":13.06,"l":12.56,"c":12.61,"v":817200},{"d":"1999-02-12","o":12.64,"h":12.75,"l":12.38,"c":12.48,"v":1235600},{"d":"1999-02-16","o":12.55,"h":12.73,"l":11.94,"c":12.12,"v":1994000},{"d":"1999-02-17","o":12.12,"h":12.47,"l":12.03,"c":12.23,"v":1717600},{"d":"1999-02-18","o":12.28,"h":12.28,"l":12.03,"c":12.2,"v":938400},{"d":"1999-02-19","o":12.34,"h":12.84,"l":12.34,"c":12.53,"v":1778400},{"d":"1999-02-22","o":12.88,"h":13.03,"l":12.5,"c":12.98,"v":1821600},{"d":"1999-02-23","o":13.05,"h":13.17,"l":12.81,"c":12.94,"v":1363200},{"d":"1999-02-24","o":13.05,"h":13.16,"l":12.45,"c":12.72,"v":2277200},{"d":"1999-02-25","o":12.75,"h":12.75,"l":12.56,"c":12.69,"v":1353600},{"d":"1999-02-26","o":12.73,"h":12.91,"l":12.61,"c":12.67,"v":787200},{"d":"1999-03-01","o":12.61,"h":12.83,"l":12.55,"c":12.7,"v":743600},{"d":"1999-03-02","o":12.92,"h":13.59,"l":12.92,"c":13.27,"v":1520400},{"d":"1999-03-03","o":13.33,"h":13.48,"l":13.16,"c":13.23,"v":1247600},{"d":"1999-03-04","o":13.22,"h":13.23,"l":12.83,"c":13.02,"v":708800},{"d":"1999-03-05","o":13.08,"h":13.25,"l":13,"c":13.02,"v":600400},{"d":"1999-03-08","o":13.14,"h":13.36,"l":12.88,"c":12.95,"v":866400},{"d":"1999-03-09","o":12.95,"h":12.97,"l":12.77,"c":12.94,"v":801200},{"d":"1999-03-10","o":12.88,"h":12.88,"l":12.44,"c":12.45,"v":846000},{"d":"1999-03-11","o":12.48,"h":12.5,"l":12.22,"c":12.28,"v":1145200},{"d":"1999-03-12","o":12.23,"h":12.69,"l":12.12,"c":12.44,"v":2626800},{"d":"1999-03-15","o":12.59,"h":13.38,"l":12.59,"c":13.28,"v":1443200},{"d":"1999-03-16","o":13.28,"h":13.3,"l":12.75,"c":12.84,"v":1384800},{"d":"1999-03-17","o":12.84,"h":12.95,"l":12.53,"c":12.83,"v":958800},{"d":"1999-03-18","o":12.8,"h":13.3,"l":12.66,"c":13.27,"v":1384800},{"d":"1999-03-19","o":13.23,"h":13.25,"l":12.7,"c":12.75,"v":1220000},{"d":"1999-03-22","o":12.44,"h":12.44,"l":12.25,"c":12.28,"v":902800},{"d":"1999-03-23","o":12.16,"h":12.25,"l":11.48,"c":11.72,"v":1652400},{"d":"1999-03-24","o":11.72,"h":11.94,"l":11.38,"c":11.84,"v":1120000},{"d":"1999-03-25","o":11.91,"h":12.08,"l":11.84,"c":11.92,"v":1008800},{"d":"1999-03-26","o":11.95,"h":12.06,"l":11.8,"c":12.05,"v":579600},{"d":"1999-03-29","o":12.05,"h":12.23,"l":11.72,"c":11.78,"v":944800},{"d":"1999-03-30","o":11.84,"h":12.22,"l":11.84,"c":11.91,"v":1207600},{"d":"1999-03-31","o":11.97,"h":12.08,"l":11.84,"c":11.88,"v":632400},{"d":"1999-04-01","o":11.94,"h":12.17,"l":11.88,"c":11.91,"v":531600},{"d":"1999-04-05","o":11.94,"h":12.03,"l":11.78,"c":11.8,"v":573200},{"d":"1999-04-06","o":11.66,"h":11.77,"l":11.44,"c":11.47,"v":1173600},{"d":"1999-04-07","o":11.47,"h":11.5,"l":11.38,"c":11.39,"v":396800},{"d":"1999-04-08","o":11.33,"h":11.59,"l":10.95,"c":11.59,"v":1300800},{"d":"1999-04-09","o":11.56,"h":12.08,"l":11.56,"c":12.03,"v":1022800},{"d":"1999-04-12","o":11.91,"h":11.97,"l":11.69,"c":11.94,"v":1417200},{"d":"1999-04-13","o":11.94,"h":11.95,"l":11.62,"c":11.62,"v":853600},{"d":"1999-04-14","o":11.64,"h":12.44,"l":11.64,"c":12.33,"v":1353200},{"d":"1999-04-15","o":12.39,"h":12.59,"l":11.81,"c":11.98,"v":1569200},{"d":"1999-04-16","o":11.95,"h":12.59,"l":11.95,"c":12.55,"v":1303600},{"d":"1999-04-19","o":12.69,"h":12.98,"l":11.89,"c":11.95,"v":2244400},{"d":"1999-04-20","o":11.98,"h":12.44,"l":11.97,"c":12.05,"v":2008000},{"d":"1999-04-21","o":12.11,"h":12.47,"l":12.11,"c":12.47,"v":818800},{"d":"1999-04-22","o":12.5,"h":12.86,"l":12.5,"c":12.53,"v":847200},{"d":"1999-04-23","o":12.52,"h":12.72,"l":11.91,"c":12,"v":2364000},{"d":"1999-04-26","o":12.05,"h":12.12,"l":11.66,"c":11.66,"v":1240400},{"d":"1999-04-27","o":11.7,"h":11.7,"l":11.53,"c":11.58,"v":1077600},{"d":"1999-04-28","o":11.58,"h":11.67,"l":11.48,"c":11.59,"v":1119600},{"d":"1999-04-29","o":11.59,"h":11.78,"l":11.41,"c":11.5,"v":693600},{"d":"1999-04-30","o":11.47,"h":11.73,"l":10.8,"c":11.02,"v":2005200},{"d":"1999-05-03","o":11.03,"h":11.25,"l":10.81,"c":11,"v":1391200},{"d":"1999-05-04","o":11.05,"h":11.41,"l":11.05,"c":11.2,"v":1181200},{"d":"1999-05-05","o":11.17,"h":11.41,"l":11.03,"c":11.39,"v":669200},{"d":"1999-05-06","o":11.33,"h":11.5,"l":11.2,"c":11.48,"v":493600},{"d":"1999-05-07","o":11.42,"h":11.5,"l":11.28,"c":11.34,"v":342800},{"d":"1999-05-10","o":11.38,"h":11.44,"l":11.12,"c":11.16,"v":409200},{"d":"1999-05-11","o":11.03,"h":11.14,"l":10.86,"c":11.11,"v":1222800},{"d":"1999-05-12","o":11.12,"h":11.47,"l":11.12,"c":11.2,"v":1203200},{"d":"1999-05-13","o":11.2,"h":11.36,"l":10.92,"c":11.05,"v":608000},{"d":"1999-05-14","o":11.08,"h":11.12,"l":10.94,"c":10.95,"v":384400},{"d":"1999-05-17","o":10.97,"h":11.09,"l":10.59,"c":11.08,"v":594400},{"d":"1999-05-18","o":11.11,"h":11.17,"l":10.88,"c":11.16,"v":672000},{"d":"1999-05-19","o":11.03,"h":11.08,"l":10.48,"c":10.48,"v":1155200},{"d":"1999-05-20","o":10.5,"h":10.73,"l":10.28,"c":10.42,"v":668400},{"d":"1999-05-21","o":10.42,"h":10.48,"l":10.06,"c":10.06,"v":752000},{"d":"1999-05-24","o":9.91,"h":10.17,"l":9.52,"c":9.53,"v":1728000},{"d":"1999-05-25","o":9.66,"h":10,"l":9.58,"c":9.92,"v":2262000},{"d":"1999-05-26","o":9.98,"h":10.48,"l":9.84,"c":10.42,"v":1568400},{"d":"1999-05-27","o":10.39,"h":10.58,"l":10.14,"c":10.19,"v":711200},{"d":"1999-05-28","o":10.16,"h":10.39,"l":10.16,"c":10.38,"v":567600},{"d":"1999-06-01","o":10.38,"h":10.62,"l":10.19,"c":10.48,"v":1116000},{"d":"1999-06-02","o":10.52,"h":10.52,"l":9.95,"c":10.28,"v":1391200},{"d":"1999-06-03","o":10.5,"h":10.61,"l":10.25,"c":10.48,"v":902000},{"d":"1999-06-04","o":10.44,"h":10.66,"l":10.41,"c":10.41,"v":646800},{"d":"1999-06-07","o":10.3,"h":10.62,"l":10.11,"c":10.62,"v":887200},{"d":"1999-06-08","o":10.59,"h":10.59,"l":10.16,"c":10.27,"v":522000},{"d":"1999-06-09","o":10.09,"h":10.11,"l":9.75,"c":9.81,"v":662400},{"d":"1999-06-10","o":9.75,"h":9.94,"l":9.69,"c":9.92,"v":895600},{"d":"1999-06-11","o":9.88,"h":9.91,"l":9.64,"c":9.73,"v":381200},{"d":"1999-06-14","o":9.73,"h":9.73,"l":9.5,"c":9.53,"v":1677200},{"d":"1999-06-15","o":9.56,"h":9.66,"l":9.52,"c":9.58,"v":857200},{"d":"1999-06-16","o":9.64,"h":9.98,"l":9.64,"c":9.91,"v":1289200},{"d":"1999-06-17","o":9.88,"h":9.88,"l":9.61,"c":9.62,"v":400000},{"d":"1999-06-18","o":9.69,"h":10.09,"l":9.69,"c":10.03,"v":1469200},{"d":"1999-06-21","o":10.09,"h":10.16,"l":9.98,"c":10.09,"v":962400},{"d":"1999-06-22","o":10.05,"h":10.09,"l":9.94,"c":10,"v":664800},{"d":"1999-06-23","o":10.03,"h":10.16,"l":10,"c":10.14,"v":386800},{"d":"1999-06-24","o":10.19,"h":10.22,"l":9.94,"c":9.94,"v":411600},{"d":"1999-06-25","o":9.94,"h":9.95,"l":9.84,"c":9.88,"v":292800},{"d":"1999-06-28","o":9.81,"h":10.25,"l":9.81,"c":10.25,"v":638400},{"d":"1999-06-29","o":10.22,"h":10.52,"l":10.22,"c":10.48,"v":999600},{"d":"1999-06-30","o":10.5,"h":10.61,"l":10.33,"c":10.44,"v":982000},{"d":"1999-07-01","o":10.38,"h":10.61,"l":10.38,"c":10.56,"v":344800},{"d":"1999-07-02","o":10.5,"h":10.92,"l":10.5,"c":10.88,"v":727600},{"d":"1999-07-06","o":10.94,"h":10.95,"l":10.64,"c":10.67,"v":410800},{"d":"1999-07-07","o":10.66,"h":10.86,"l":10.59,"c":10.78,"v":465200},{"d":"1999-07-08","o":10.72,"h":10.81,"l":10.67,"c":10.77,"v":331600},{"d":"1999-07-09","o":10.73,"h":10.77,"l":10.52,"c":10.61,"v":351200},{"d":"1999-07-12","o":10.61,"h":10.7,"l":10.59,"c":10.66,"v":303200},{"d":"1999-07-13","o":10.66,"h":10.69,"l":10.5,"c":10.55,"v":566800},{"d":"1999-07-14","o":10.55,"h":10.61,"l":10.44,"c":10.61,"v":314400},{"d":"1999-07-15","o":10.59,"h":10.61,"l":10.41,"c":10.53,"v":410000},{"d":"1999-07-16","o":10.52,"h":10.58,"l":10.45,"c":10.47,"v":484800},{"d":"1999-07-19","o":10.66,"h":11.23,"l":10.66,"c":10.81,"v":3204400},{"d":"1999-07-20","o":10.88,"h":11.31,"l":10.83,"c":11.16,"v":1916400},{"d":"1999-07-21","o":11.19,"h":11.53,"l":11.12,"c":11.45,"v":1316800},{"d":"1999-07-22","o":11.45,"h":11.66,"l":11.39,"c":11.5,"v":724800},{"d":"1999-07-23","o":11.5,"h":11.56,"l":11.34,"c":11.34,"v":395600},{"d":"1999-07-26","o":11.28,"h":11.31,"l":11.05,"c":11.11,"v":453600},{"d":"1999-07-27","o":11.16,"h":11.34,"l":11.16,"c":11.33,"v":486400},{"d":"1999-07-28","o":11.38,"h":11.44,"l":11.38,"c":11.39,"v":506000},{"d":"1999-07-29","o":11.34,"h":11.44,"l":11.14,"c":11.16,"v":450000},{"d":"1999-07-30","o":11.19,"h":11.3,"l":11.06,"c":11.09,"v":1474400},{"d":"1999-08-02","o":11.16,"h":11.36,"l":11.14,"c":11.3,"v":724800},{"d":"1999-08-03","o":11.36,"h":11.42,"l":11.16,"c":11.2,"v":412400},{"d":"1999-08-04","o":11.2,"h":11.38,"l":10.92,"c":10.97,"v":359600},{"d":"1999-08-05","o":11,"h":11,"l":10.77,"c":10.89,"v":514800},{"d":"1999-08-06","o":10.86,"h":10.88,"l":10.62,"c":10.62,"v":363600},{"d":"1999-08-09","o":10.62,"h":10.95,"l":10.58,"c":10.73,"v":523600},{"d":"1999-08-10","o":10.7,"h":10.7,"l":10.22,"c":10.33,"v":514800},{"d":"1999-08-11","o":10.33,"h":10.45,"l":10.2,"c":10.27,"v":427200},{"d":"1999-08-12","o":10.33,"h":10.78,"l":10.33,"c":10.67,"v":773200},{"d":"1999-08-13","o":10.72,"h":10.88,"l":10.62,"c":10.64,"v":415200},{"d":"1999-08-16","o":10.58,"h":10.77,"l":10.56,"c":10.72,"v":422000},{"d":"1999-08-17","o":10.78,"h":10.78,"l":10.47,"c":10.62,"v":802400},{"d":"1999-08-18","o":10.59,"h":10.92,"l":10.56,"c":10.84,"v":626800},{"d":"1999-08-19","o":10.84,"h":10.98,"l":10.69,"c":10.7,"v":553600},{"d":"1999-08-20","o":10.73,"h":10.75,"l":10.5,"c":10.66,"v":432800},{"d":"1999-08-23","o":10.69,"h":10.92,"l":10.69,"c":10.84,"v":472000},{"d":"1999-08-24","o":10.91,"h":11.05,"l":10.89,"c":11,"v":327200},{"d":"1999-08-25","o":10.97,"h":11.48,"l":10.94,"c":11.47,"v":812800},{"d":"1999-08-26","o":11.47,"h":11.47,"l":11.12,"c":11.17,"v":918400},{"d":"1999-08-27","o":11.19,"h":11.28,"l":11,"c":11.19,"v":537600},{"d":"1999-08-30","o":11.16,"h":11.16,"l":10.97,"c":10.97,"v":268800},{"d":"1999-08-31","o":10.95,"h":11.12,"l":10.81,"c":10.81,"v":969600},{"d":"1999-09-01","o":10.88,"h":11.12,"l":10.88,"c":10.95,"v":491200},{"d":"1999-09-02","o":10.89,"h":11.12,"l":10.81,"c":11.05,"v":416800},{"d":"1999-09-03","o":11.19,"h":11.41,"l":11.19,"c":11.28,"v":483600},{"d":"1999-09-07","o":11.25,"h":11.25,"l":10.91,"c":10.92,"v":418800},{"d":"1999-09-08","o":10.89,"h":10.89,"l":10.77,"c":10.8,"v":350400},{"d":"1999-09-09","o":10.81,"h":11.19,"l":10.7,"c":11.17,"v":729200},{"d":"1999-09-10","o":11.14,"h":11.23,"l":10.94,"c":11.02,"v":419600},{"d":"1999-09-13","o":10.98,"h":11.31,"l":10.97,"c":11.14,"v":486400},{"d":"1999-09-14","o":11.12,"h":11.38,"l":10.84,"c":11.28,"v":574800},{"d":"1999-09-15","o":11.25,"h":11.41,"l":11.12,"c":11.19,"v":864800},{"d":"1999-09-16","o":11.17,"h":11.17,"l":10.53,"c":10.53,"v":1382800},{"d":"1999-09-17","o":10.55,"h":10.67,"l":10.27,"c":10.3,"v":467200},{"d":"1999-09-20","o":10.19,"h":10.36,"l":9.94,"c":10.23,"v":1459600},{"d":"1999-09-21","o":10.23,"h":10.31,"l":10,"c":10.06,"v":1152000},{"d":"1999-09-22","o":10.09,"h":10.09,"l":9.72,"c":9.98,"v":1702400},{"d":"1999-09-23","o":10.02,"h":10.23,"l":9.75,"c":9.81,"v":1370400},{"d":"1999-09-24","o":9.84,"h":9.91,"l":9.59,"c":9.67,"v":1106000},{"d":"1999-09-27","o":9.72,"h":9.8,"l":9.56,"c":9.7,"v":374400},{"d":"1999-09-28","o":9.64,"h":9.81,"l":9.5,"c":9.59,"v":1796800},{"d":"1999-09-29","o":9.66,"h":10,"l":9.59,"c":9.98,"v":2983600},{"d":"1999-09-30","o":10.05,"h":10.19,"l":9.88,"c":10.17,"v":663600},{"d":"1999-10-01","o":10.16,"h":10.16,"l":9.97,"c":10.09,"v":406800},{"d":"1999-10-04","o":10.09,"h":10.94,"l":10.09,"c":10.86,"v":1083600},{"d":"1999-10-05","o":10.8,"h":10.95,"l":10.42,"c":10.53,"v":1141200},{"d":"1999-10-06","o":10.59,"h":10.73,"l":10.55,"c":10.7,"v":530400},{"d":"1999-10-07","o":10.75,"h":10.81,"l":10.3,"c":10.38,"v":1310000},{"d":"1999-10-08","o":10.55,"h":10.92,"l":10.55,"c":10.67,"v":928400},{"d":"1999-10-11","o":10.69,"h":10.69,"l":10.27,"c":10.28,"v":436800},{"d":"1999-10-12","o":10.27,"h":10.31,"l":9.86,"c":9.94,"v":766000},{"d":"1999-10-13","o":9.92,"h":10.27,"l":9.89,"c":10.03,"v":942800},{"d":"1999-10-14","o":10.06,"h":10.16,"l":9.92,"c":9.98,"v":845600},{"d":"1999-10-15","o":9.88,"h":9.92,"l":9.56,"c":9.64,"v":647200},{"d":"1999-10-18","o":9.67,"h":9.91,"l":9.53,"c":9.53,"v":585600},{"d":"1999-10-19","o":9.62,"h":9.78,"l":9.56,"c":9.56,"v":771200},{"d":"1999-10-20","o":9.53,"h":9.58,"l":9.33,"c":9.44,"v":808400},{"d":"1999-10-21","o":9.38,"h":9.45,"l":9.25,"c":9.36,"v":655600},{"d":"1999-10-22","o":9.34,"h":9.75,"l":9.25,"c":9.66,"v":635600},{"d":"1999-10-25","o":9.59,"h":9.59,"l":9.38,"c":9.41,"v":820800},{"d":"1999-10-26","o":9.42,"h":9.52,"l":9.08,"c":9.23,"v":2009600},{"d":"1999-10-27","o":9.38,"h":9.73,"l":9.33,"c":9.7,"v":1600800},{"d":"1999-10-28","o":9.77,"h":9.88,"l":9.44,"c":9.83,"v":1055200},{"d":"1999-10-29","o":9.89,"h":10.11,"l":9.88,"c":9.94,"v":766400},{"d":"1999-11-01","o":9.95,"h":9.95,"l":9.73,"c":9.75,"v":634800},{"d":"1999-11-02","o":9.72,"h":9.98,"l":9.7,"c":9.8,"v":511600},{"d":"1999-11-03","o":9.81,"h":10.08,"l":9.81,"c":10.06,"v":718000},{"d":"1999-11-04","o":10.12,"h":10.17,"l":9.88,"c":10,"v":676400},{"d":"1999-11-05","o":10.06,"h":10.19,"l":9.91,"c":10.11,"v":920000},{"d":"1999-11-08","o":10.08,"h":10.17,"l":9.98,"c":10.02,"v":541600},{"d":"1999-11-09","o":9.98,"h":10.03,"l":9.88,"c":9.91,"v":591200},{"d":"1999-11-10","o":9.91,"h":10.06,"l":9.62,"c":9.75,"v":820000},{"d":"1999-11-11","o":9.77,"h":9.81,"l":9.59,"c":9.75,"v":472400},{"d":"1999-11-12","o":9.88,"h":9.91,"l":9.7,"c":9.83,"v":1055600},{"d":"1999-11-15","o":9.8,"h":9.81,"l":9.7,"c":9.75,"v":306000},{"d":"1999-11-16","o":9.72,"h":9.83,"l":9.72,"c":9.81,"v":438400},{"d":"1999-11-17","o":9.72,"h":9.72,"l":9.52,"c":9.56,"v":600400},{"d":"1999-11-18","o":9.58,"h":9.58,"l":9.27,"c":9.52,"v":874800},{"d":"1999-11-19","o":9.45,"h":9.45,"l":9.06,"c":9.31,"v":1172800},{"d":"1999-11-22","o":9.27,"h":9.53,"l":9.14,"c":9.39,"v":858400},{"d":"1999-11-23","o":9.42,"h":9.75,"l":9.39,"c":9.72,"v":1594400},{"d":"1999-11-24","o":9.72,"h":9.72,"l":9.52,"c":9.52,"v":700400},{"d":"1999-11-26","o":9.52,"h":9.53,"l":9.41,"c":9.41,"v":112400},{"d":"1999-11-29","o":9.22,"h":9.33,"l":9.16,"c":9.28,"v":1582400},{"d":"1999-11-30","o":9.28,"h":9.58,"l":9.28,"c":9.5,"v":791200},{"d":"1999-12-01","o":9.48,"h":9.64,"l":9.23,"c":9.27,"v":1149200},{"d":"1999-12-02","o":9.3,"h":9.34,"l":9.16,"c":9.25,"v":621200},{"d":"1999-12-03","o":9.28,"h":9.41,"l":9.23,"c":9.28,"v":648800},{"d":"1999-12-06","o":9.16,"h":9.17,"l":9.02,"c":9.08,"v":744800},{"d":"1999-12-07","o":9.12,"h":9.25,"l":9.09,"c":9.16,"v":1806800},{"d":"1999-12-08","o":9.25,"h":9.47,"l":8.78,"c":8.81,"v":1200400},{"d":"1999-12-09","o":8.84,"h":9,"l":8.56,"c":8.72,"v":952400},{"d":"1999-12-10","o":8.81,"h":8.97,"l":8.8,"c":8.92,"v":696800},{"d":"1999-12-13","o":8.81,"h":9.25,"l":8.81,"c":8.91,"v":1190000},{"d":"1999-12-14","o":8.81,"h":9.06,"l":8.62,"c":8.83,"v":4164000},{"d":"1999-12-15","o":8.83,"h":8.83,"l":8.64,"c":8.77,"v":536800},{"d":"1999-12-16","o":8.8,"h":8.81,"l":8.34,"c":8.59,"v":957600},{"d":"1999-12-17","o":8.59,"h":8.81,"l":8.34,"c":8.39,"v":976800},{"d":"1999-12-20","o":8.39,"h":8.52,"l":8.38,"c":8.44,"v":1290400},{"d":"1999-12-21","o":8.47,"h":8.56,"l":8.3,"c":8.53,"v":933600},{"d":"1999-12-22","o":8.55,"h":8.59,"l":8.42,"c":8.45,"v":612800},{"d":"1999-12-23","o":8.52,"h":8.94,"l":8.52,"c":8.84,"v":1100000},{"d":"1999-12-27","o":8.89,"h":8.98,"l":8.8,"c":8.89,"v":744400},{"d":"1999-12-28","o":8.77,"h":8.89,"l":8.69,"c":8.77,"v":1530800},{"d":"1999-12-29","o":8.8,"h":8.83,"l":8.75,"c":8.78,"v":572800},{"d":"1999-12-30","o":8.8,"h":8.98,"l":8.78,"c":8.81,"v":1106000},{"d":"1999-12-31","o":8.81,"h":8.84,"l":8.67,"c":8.78,"v":660800},{"d":"2000-01-03","o":8.88,"h":9,"l":8.75,"c":8.75,"v":900400},{"d":"2000-01-04","o":8.8,"h":8.84,"l":8.62,"c":8.64,"v":892000},{"d":"2000-01-05","o":8.7,"h":8.75,"l":8.52,"c":8.69,"v":1016800},{"d":"2000-01-06","o":8.69,"h":8.77,"l":8.53,"c":8.7,"v":1045200},{"d":"2000-01-07","o":8.77,"h":9.08,"l":8.69,"c":9.02,"v":1304800},{"d":"2000-01-10","o":9.08,"h":9.22,"l":8.81,"c":8.86,"v":1474800},{"d":"2000-01-11","o":8.97,"h":9.11,"l":8.86,"c":8.86,"v":1962800},{"d":"2000-01-12","o":8.92,"h":9,"l":8.59,"c":8.61,"v":1040400},{"d":"2000-01-13","o":8.52,"h":8.7,"l":8.47,"c":8.59,"v":1389600},{"d":"2000-01-14","o":8.62,"h":8.7,"l":8.5,"c":8.55,"v":1209200},{"d":"2000-01-18","o":8.58,"h":8.61,"l":8.53,"c":8.53,"v":765600},{"d":"2000-01-19","o":8.52,"h":8.56,"l":8.31,"c":8.33,"v":941200},{"d":"2000-01-20","o":8.34,"h":8.42,"l":8.08,"c":8.12,"v":1241600},{"d":"2000-01-21","o":8,"h":8.14,"l":7.8,"c":7.95,"v":1471600},{"d":"2000-01-24","o":7.97,"h":8,"l":7.53,"c":7.53,"v":1567200},{"d":"2000-01-25","o":7.59,"h":7.73,"l":7.58,"c":7.62,"v":938000},{"d":"2000-01-26","o":7.62,"h":8.19,"l":7.58,"c":8.06,"v":1780000},{"d":"2000-01-27","o":8.09,"h":8.09,"l":7.94,"c":7.97,"v":959200},{"d":"2000-01-28","o":8.02,"h":8.22,"l":8,"c":8.16,"v":824000},{"d":"2000-01-31","o":8.12,"h":8.17,"l":7.97,"c":7.97,"v":1047200},{"d":"2000-02-01","o":7.47,"h":8.17,"l":7.38,"c":7.94,"v":3467600},{"d":"2000-02-02","o":7.91,"h":8.03,"l":7.73,"c":7.95,"v":1629600},{"d":"2000-02-03","o":7.84,"h":7.89,"l":7.72,"c":7.78,"v":1693200},{"d":"2000-02-04","o":7.77,"h":7.8,"l":7.67,"c":7.67,"v":942400},{"d":"2000-02-07","o":7.61,"h":7.75,"l":7.55,"c":7.59,"v":1138800},{"d":"2000-02-08","o":7.59,"h":7.59,"l":7.45,"c":7.52,"v":1420400},{"d":"2000-02-09","o":7.5,"h":7.5,"l":7.39,"c":7.39,"v":782800},{"d":"2000-02-10","o":7.48,"h":7.55,"l":7.3,"c":7.45,"v":1642800},{"d":"2000-02-11","o":7.41,"h":7.45,"l":7.3,"c":7.3,"v":482400},{"d":"2000-02-14","o":7.28,"h":7.3,"l":6.77,"c":6.83,"v":1692000},{"d":"2000-02-15","o":6.88,"h":7,"l":6.75,"c":6.92,"v":1457200},{"d":"2000-02-16","o":6.92,"h":7.05,"l":6.86,"c":6.95,"v":1769200},{"d":"2000-02-17","o":6.98,"h":7.14,"l":6.95,"c":7.09,"v":1376800},{"d":"2000-02-18","o":7.14,"h":7.17,"l":6.94,"c":7.03,"v":898000},{"d":"2000-02-22","o":7.03,"h":7.03,"l":6.81,"c":6.86,"v":1195200},{"d":"2000-02-23","o":6.89,"h":6.89,"l":6.77,"c":6.78,"v":1871600},{"d":"2000-02-24","o":6.8,"h":6.83,"l":6.66,"c":6.81,"v":713200},{"d":"2000-02-25","o":6.75,"h":6.77,"l":6.62,"c":6.66,"v":616000},{"d":"2000-02-28","o":6.62,"h":6.89,"l":6.62,"c":6.77,"v":621600},{"d":"2000-02-29","o":6.83,"h":6.83,"l":6.53,"c":6.62,"v":987600},{"d":"2000-03-01","o":6.69,"h":6.84,"l":6.66,"c":6.67,"v":907200},{"d":"2000-03-02","o":6.64,"h":6.67,"l":6.5,"c":6.53,"v":638800},{"d":"2000-03-03","o":6.55,"h":6.83,"l":6.47,"c":6.8,"v":1117600},{"d":"2000-03-06","o":6.73,"h":6.75,"l":6.41,"c":6.52,"v":1013200},{"d":"2000-03-07","o":6.55,"h":6.55,"l":6.31,"c":6.38,"v":880000},{"d":"2000-03-08","o":6.44,"h":6.75,"l":6.44,"c":6.69,"v":1961600},{"d":"2000-03-09","o":6.56,"h":6.78,"l":6.38,"c":6.5,"v":1833200},{"d":"2000-03-10","o":6.59,"h":6.86,"l":6.55,"c":6.72,"v":888400},{"d":"2000-03-13","o":6.72,"h":6.81,"l":6.5,"c":6.77,"v":730400},{"d":"2000-03-14","o":6.78,"h":6.84,"l":6.41,"c":6.48,"v":1840400},{"d":"2000-03-15","o":6.53,"h":7.58,"l":6.53,"c":7.52,"v":2609600},{"d":"2000-03-16","o":7.58,"h":8.31,"l":7.47,"c":8.12,"v":2004800},{"d":"2000-03-17","o":8.06,"h":8.16,"l":7.61,"c":7.67,"v":1437600},{"d":"2000-03-20","o":7.25,"h":7.66,"l":7.22,"c":7.5,"v":2272000},{"d":"2000-03-21","o":7.5,"h":8.05,"l":7.47,"c":7.91,"v":1236400},{"d":"2000-03-22","o":7.92,"h":7.92,"l":7.22,"c":7.23,"v":3377200},{"d":"2000-03-23","o":7.23,"h":7.59,"l":7.14,"c":7.59,"v":1602000},{"d":"2000-03-24","o":7.55,"h":7.77,"l":7.25,"c":7.27,"v":2410000},{"d":"2000-03-27","o":7.28,"h":7.45,"l":7.17,"c":7.23,"v":701600},{"d":"2000-03-28","o":7.28,"h":7.5,"l":7.28,"c":7.44,"v":1496800},{"d":"2000-03-29","o":7.47,"h":7.61,"l":7.25,"c":7.31,"v":1274800},{"d":"2000-03-30","o":7.38,"h":7.38,"l":7.19,"c":7.2,"v":1140000},{"d":"2000-03-31","o":7.19,"h":7.55,"l":7.17,"c":7.52,"v":1852000},{"d":"2000-04-03","o":7.5,"h":7.53,"l":7.19,"c":7.25,"v":1118800},{"d":"2000-04-04","o":7.31,"h":7.45,"l":7.02,"c":7.25,"v":1284000},{"d":"2000-04-05","o":7.27,"h":7.88,"l":7.25,"c":7.75,"v":1430000},{"d":"2000-04-06","o":7.72,"h":7.84,"l":7.69,"c":7.72,"v":573200},{"d":"2000-04-07","o":7.66,"h":7.73,"l":7.41,"c":7.48,"v":562800},{"d":"2000-04-10","o":7.5,"h":7.69,"l":7.5,"c":7.59,"v":758800},{"d":"2000-04-11","o":7.66,"h":7.88,"l":7.62,"c":7.84,"v":862400},{"d":"2000-04-12","o":7.91,"h":7.97,"l":7.75,"c":7.84,"v":886000},{"d":"2000-04-13","o":7.91,"h":7.91,"l":7.78,"c":7.8,"v":1628400},{"d":"2000-04-14","o":7.75,"h":7.77,"l":7.23,"c":7.41,"v":1247600},{"d":"2000-04-17","o":7.31,"h":7.36,"l":7.12,"c":7.23,"v":1144000},{"d":"2000-04-18","o":7.23,"h":7.5,"l":7.22,"c":7.44,"v":961600},{"d":"2000-04-19","o":7.34,"h":7.73,"l":7.23,"c":7.61,"v":1197200},{"d":"2000-04-20","o":7.61,"h":7.61,"l":7.28,"c":7.44,"v":699200},{"d":"2000-04-24","o":7.44,"h":7.44,"l":7.03,"c":7.11,"v":994800},{"d":"2000-04-25","o":7.16,"h":7.44,"l":7.16,"c":7.44,"v":583600},{"d":"2000-04-26","o":7.44,"h":7.44,"l":7.16,"c":7.23,"v":1038000},{"d":"2000-04-27","o":7.19,"h":7.23,"l":7.06,"c":7.19,"v":564000},{"d":"2000-04-28","o":7.19,"h":7.25,"l":7.05,"c":7.19,"v":638000},{"d":"2000-05-01","o":7.17,"h":7.56,"l":7.16,"c":7.47,"v":820400},{"d":"2000-05-02","o":7.44,"h":7.52,"l":7.2,"c":7.31,"v":627200},{"d":"2000-05-03","o":7.33,"h":7.33,"l":7.2,"c":7.22,"v":570000},{"d":"2000-05-04","o":7.38,"h":7.45,"l":7.34,"c":7.42,"v":692800},{"d":"2000-05-05","o":7.42,"h":7.69,"l":7.41,"c":7.53,"v":741200},{"d":"2000-05-08","o":7.59,"h":7.81,"l":7.52,"c":7.75,"v":778800},{"d":"2000-05-09","o":7.77,"h":7.8,"l":7.36,"c":7.56,"v":903200},{"d":"2000-05-10","o":7.52,"h":7.64,"l":7.31,"c":7.38,"v":670400},{"d":"2000-05-11","o":7.38,"h":7.53,"l":7.38,"c":7.45,"v":817200},{"d":"2000-05-12","o":7.44,"h":7.48,"l":7.12,"c":7.19,"v":1062400},{"d":"2000-05-15","o":7.2,"h":7.38,"l":7.12,"c":7.3,"v":599600},{"d":"2000-05-16","o":7.25,"h":7.45,"l":7.19,"c":7.45,"v":1046400},{"d":"2000-05-17","o":7.39,"h":7.72,"l":7.38,"c":7.53,"v":688000},{"d":"2000-05-18","o":7.5,"h":7.52,"l":7.19,"c":7.27,"v":513600},{"d":"2000-05-19","o":7.25,"h":7.25,"l":7.16,"c":7.16,"v":407600},{"d":"2000-05-22","o":7.16,"h":7.2,"l":6.98,"c":6.98,"v":772400},{"d":"2000-05-23","o":6.98,"h":7.17,"l":6.98,"c":7.14,"v":624400},{"d":"2000-05-24","o":8,"h":8.02,"l":7.38,"c":7.5,"v":3803600},{"d":"2000-05-25","o":7.53,"h":7.69,"l":7.53,"c":7.61,"v":1075200},{"d":"2000-05-26","o":7.61,"h":7.61,"l":7.52,"c":7.52,"v":584000},{"d":"2000-05-30","o":7.53,"h":7.83,"l":7.53,"c":7.78,"v":850800},{"d":"2000-05-31","o":7.78,"h":7.81,"l":7.77,"c":7.78,"v":764400},{"d":"2000-06-01","o":7.81,"h":7.98,"l":7.8,"c":7.98,"v":485200},{"d":"2000-06-02","o":8.28,"h":8.3,"l":7.03,"c":7.69,"v":4353200},{"d":"2000-06-05","o":7.62,"h":7.72,"l":7.41,"c":7.5,"v":1676000},{"d":"2000-06-06","o":7.56,"h":7.61,"l":7.27,"c":7.44,"v":1103200},{"d":"2000-06-07","o":7.47,"h":7.62,"l":7.31,"c":7.59,"v":1778400},{"d":"2000-06-08","o":7.56,"h":7.73,"l":7.5,"c":7.73,"v":639600},{"d":"2000-06-09","o":7.7,"h":7.91,"l":7.69,"c":7.86,"v":936400},{"d":"2000-06-12","o":7.88,"h":7.88,"l":7.34,"c":7.47,"v":969600},{"d":"2000-06-13","o":7.47,"h":7.47,"l":7.2,"c":7.34,"v":886400},{"d":"2000-06-14","o":7.31,"h":7.44,"l":7.12,"c":7.44,"v":984400},{"d":"2000-06-15","o":7.31,"h":7.38,"l":7.19,"c":7.25,"v":1137200},{"d":"2000-06-16","o":7.22,"h":7.23,"l":7.11,"c":7.2,"v":883600},{"d":"2000-06-19","o":7.23,"h":7.3,"l":7.23,"c":7.25,"v":531600},{"d":"2000-06-20","o":7.31,"h":7.33,"l":7.2,"c":7.22,"v":1123600},{"d":"2000-06-21","o":7.22,"h":7.22,"l":7.16,"c":7.17,"v":576000},{"d":"2000-06-22","o":7.17,"h":7.17,"l":6.94,"c":6.95,"v":1477600},{"d":"2000-06-23","o":6.97,"h":6.98,"l":6.83,"c":6.97,"v":666400},{"d":"2000-06-26","o":6.98,"h":6.98,"l":6.78,"c":6.81,"v":499200},{"d":"2000-06-27","o":6.81,"h":7.05,"l":6.81,"c":6.94,"v":1252800},{"d":"2000-06-28","o":6.98,"h":7.06,"l":6.89,"c":7.05,"v":979600},{"d":"2000-06-29","o":6.69,"h":6.91,"l":6.61,"c":6.64,"v":2548000},{"d":"2000-06-30","o":6.7,"h":7.12,"l":6.64,"c":6.78,"v":1870400},{"d":"2000-07-03","o":6.8,"h":6.83,"l":6.72,"c":6.77,"v":238000},{"d":"2000-07-05","o":6.94,"h":7.05,"l":6.77,"c":6.98,"v":1492800},{"d":"2000-07-06","o":7,"h":7,"l":6.66,"c":6.95,"v":1957600},{"d":"2000-07-07","o":7,"h":7.06,"l":6.97,"c":7,"v":513600},{"d":"2000-07-10","o":7.02,"h":7.02,"l":6.81,"c":6.89,"v":1211200},{"d":"2000-07-11","o":6.94,"h":6.95,"l":6.78,"c":6.78,"v":523600},{"d":"2000-07-12","o":6.83,"h":7.23,"l":6.83,"c":7.17,"v":1070400},{"d":"2000-07-13","o":7.19,"h":7.23,"l":7.05,"c":7.11,"v":405200},{"d":"2000-07-14","o":6.62,"h":7.03,"l":6.56,"c":6.88,"v":2677200},{"d":"2000-07-17","o":6.94,"h":7.16,"l":6.91,"c":7.08,"v":669200},{"d":"2000-07-18","o":7.08,"h":7.11,"l":6.88,"c":7.02,"v":696000},{"d":"2000-07-19","o":6.94,"h":6.94,"l":6.7,"c":6.73,"v":1103200},{"d":"2000-07-20","o":6.78,"h":6.83,"l":6.69,"c":6.78,"v":596800},{"d":"2000-07-21","o":6.73,"h":6.91,"l":6.66,"c":6.88,"v":931200},{"d":"2000-07-24","o":6.86,"h":7.06,"l":6.86,"c":6.92,"v":841600},{"d":"2000-07-25","o":6.95,"h":7.05,"l":6.88,"c":6.88,"v":626800},{"d":"2000-07-26","o":6.88,"h":7.19,"l":6.81,"c":7.14,"v":1017200},{"d":"2000-07-27","o":7.17,"h":7.22,"l":6.94,"c":6.94,"v":551600},{"d":"2000-07-28","o":6.89,"h":6.92,"l":6.64,"c":6.7,"v":897600},{"d":"2000-07-31","o":6.73,"h":6.91,"l":6.73,"c":6.86,"v":744400},{"d":"2000-08-01","o":6.91,"h":6.97,"l":6.88,"c":6.92,"v":622000},{"d":"2000-08-02","o":6.97,"h":7.03,"l":6.95,"c":6.95,"v":857200},{"d":"2000-08-03","o":7,"h":7.09,"l":6.98,"c":6.98,"v":767200},{"d":"2000-08-04","o":6.8,"h":6.98,"l":6.8,"c":6.98,"v":687600},{"d":"2000-08-07","o":6.97,"h":7.03,"l":6.95,"c":7.02,"v":353600},{"d":"2000-08-08","o":7.08,"h":7.12,"l":6.98,"c":7.06,"v":1265600},{"d":"2000-08-09","o":7.03,"h":7.08,"l":6.89,"c":6.92,"v":898000},{"d":"2000-08-10","o":6.94,"h":6.97,"l":6.83,"c":6.92,"v":802800},{"d":"2000-08-11","o":6.89,"h":6.94,"l":6.8,"c":6.94,"v":819200},{"d":"2000-08-14","o":6.94,"h":6.94,"l":6.84,"c":6.86,"v":234800},{"d":"2000-08-15","o":6.83,"h":6.83,"l":6.66,"c":6.81,"v":687600},{"d":"2000-08-16","o":6.69,"h":6.75,"l":6.58,"c":6.75,"v":370000},{"d":"2000-08-17","o":6.73,"h":6.73,"l":6.47,"c":6.61,"v":849600},{"d":"2000-08-18","o":6.66,"h":6.66,"l":6.52,"c":6.61,"v":552000},{"d":"2000-08-21","o":6.62,"h":6.67,"l":6.56,"c":6.58,"v":371200},{"d":"2000-08-22","o":6.56,"h":6.58,"l":6.47,"c":6.56,"v":507200},{"d":"2000-08-23","o":6.53,"h":6.53,"l":6.42,"c":6.47,"v":550000},{"d":"2000-08-24","o":6.41,"h":6.52,"l":6.36,"c":6.48,"v":670400},{"d":"2000-08-25","o":6.53,"h":6.67,"l":6.47,"c":6.61,"v":822400},{"d":"2000-08-28","o":6.55,"h":6.64,"l":6.44,"c":6.45,"v":342000},{"d":"2000-08-29","o":6.39,"h":6.45,"l":6.38,"c":6.45,"v":373600},{"d":"2000-08-30","o":6.44,"h":6.44,"l":6.36,"c":6.41,"v":409200},{"d":"2000-08-31","o":6.42,"h":6.55,"l":6.41,"c":6.5,"v":384800},{"d":"2000-09-01","o":6.52,"h":6.53,"l":6.45,"c":6.45,"v":451200},{"d":"2000-09-05","o":6.47,"h":6.59,"l":6.45,"c":6.59,"v":338000},{"d":"2000-09-06","o":6.59,"h":6.7,"l":6.59,"c":6.64,"v":396000},{"d":"2000-09-07","o":6.59,"h":6.61,"l":6.44,"c":6.5,"v":284000},{"d":"2000-09-08","o":6.52,"h":6.58,"l":6.45,"c":6.5,"v":661200},{"d":"2000-09-11","o":6.5,"h":6.56,"l":6.33,"c":6.36,"v":2989600},{"d":"2000-09-12","o":6.38,"h":6.39,"l":6.27,"c":6.34,"v":542000},{"d":"2000-09-13","o":6.31,"h":6.45,"l":6.31,"c":6.42,"v":517200},{"d":"2000-09-14","o":6.45,"h":6.47,"l":6.28,"c":6.34,"v":279600},{"d":"2000-09-15","o":6.28,"h":6.39,"l":6.28,"c":6.39,"v":625200},{"d":"2000-09-18","o":6.36,"h":6.41,"l":6.12,"c":6.19,"v":1566800},{"d":"2000-09-19","o":6.19,"h":6.19,"l":5.92,"c":6.06,"v":1216800},{"d":"2000-09-20","o":5.97,"h":6.05,"l":5.91,"c":5.98,"v":651200},{"d":"2000-09-21","o":6.02,"h":6.11,"l":5.83,"c":5.95,"v":608000},{"d":"2000-09-22","o":5.94,"h":6,"l":5.78,"c":5.98,"v":745600},{"d":"2000-09-25","o":6.02,"h":6.11,"l":5.98,"c":6.08,"v":1450800},{"d":"2000-09-26","o":6.03,"h":6.05,"l":5.86,"c":5.91,"v":383600},{"d":"2000-09-27","o":5.89,"h":5.98,"l":5.83,"c":5.91,"v":462000},{"d":"2000-09-28","o":5.89,"h":6.06,"l":5.84,"c":6.06,"v":499200},{"d":"2000-09-29","o":5.98,"h":6.02,"l":5.81,"c":6,"v":890000},{"d":"2000-10-02","o":5.97,"h":5.97,"l":5.83,"c":5.84,"v":271200},{"d":"2000-10-03","o":5.88,"h":6.02,"l":5.88,"c":5.97,"v":480800},{"d":"2000-10-04","o":5.97,"h":6.25,"l":5.97,"c":6.12,"v":1278800},{"d":"2000-10-05","o":6.19,"h":6.5,"l":6.19,"c":6.34,"v":914400},{"d":"2000-10-06","o":6.34,"h":6.39,"l":6,"c":6.06,"v":937200},{"d":"2000-10-09","o":6.08,"h":6.19,"l":6,"c":6.17,"v":762400},{"d":"2000-10-10","o":6.17,"h":6.27,"l":6.16,"c":6.16,"v":393600},{"d":"2000-10-11","o":5.62,"h":5.64,"l":5.3,"c":5.3,"v":2043200},{"d":"2000-10-12","o":5.5,"h":5.5,"l":5.2,"c":5.34,"v":1442800},{"d":"2000-10-13","o":5.31,"h":5.41,"l":5.25,"c":5.38,"v":856000},{"d":"2000-10-16","o":5.38,"h":5.41,"l":5.16,"c":5.28,"v":428800},{"d":"2000-10-17","o":5.28,"h":5.36,"l":5,"c":5.25,"v":1423200},{"d":"2000-10-18","o":5.12,"h":5.25,"l":4.88,"c":5.23,"v":2388400},{"d":"2000-10-19","o":5.23,"h":5.52,"l":5.23,"c":5.5,"v":1005200},{"d":"2000-10-20","o":5.44,"h":5.45,"l":5.09,"c":5.19,"v":2907600},{"d":"2000-10-23","o":5.2,"h":5.5,"l":5.17,"c":5.45,"v":2096400},{"d":"2000-10-24","o":5.47,"h":5.48,"l":5.41,"c":5.45,"v":1011600},{"d":"2000-10-25","o":5.44,"h":5.5,"l":5.38,"c":5.42,"v":537600},{"d":"2000-10-26","o":5.47,"h":5.73,"l":5.36,"c":5.58,"v":1216400},{"d":"2000-10-27","o":5.56,"h":6.23,"l":5.53,"c":6.16,"v":2166800},{"d":"2000-10-30","o":6.16,"h":6.56,"l":6.06,"c":6.52,"v":1111200},{"d":"2000-10-31","o":6.52,"h":6.53,"l":6.45,"c":6.48,"v":673200},{"d":"2000-11-01","o":6.55,"h":6.86,"l":6.53,"c":6.7,"v":695600},{"d":"2000-11-02","o":6.7,"h":6.7,"l":6.52,"c":6.62,"v":695200},{"d":"2000-11-03","o":6.62,"h":6.67,"l":6.48,"c":6.64,"v":531200},{"d":"2000-11-06","o":6.67,"h":6.73,"l":6.61,"c":6.7,"v":631200},{"d":"2000-11-07","o":6.67,"h":6.7,"l":6.36,"c":6.59,"v":616800},{"d":"2000-11-08","o":6.59,"h":6.7,"l":6.53,"c":6.64,"v":598400},{"d":"2000-11-09","o":6.64,"h":6.64,"l":6.55,"c":6.58,"v":971600},{"d":"2000-11-10","o":6.56,"h":6.56,"l":6.39,"c":6.47,"v":316800},{"d":"2000-11-13","o":6.44,"h":6.81,"l":6.44,"c":6.78,"v":722000},{"d":"2000-11-14","o":6.83,"h":6.91,"l":6.73,"c":6.8,"v":634000},{"d":"2000-11-15","o":6.83,"h":7,"l":6.83,"c":6.98,"v":666400},{"d":"2000-11-16","o":6.95,"h":6.95,"l":6.77,"c":6.88,"v":314000},{"d":"2000-11-17","o":6.94,"h":7.16,"l":6.91,"c":7.16,"v":814000},{"d":"2000-11-20","o":7.19,"h":7.25,"l":7.19,"c":7.23,"v":1009200},{"d":"2000-11-21","o":7.17,"h":7.28,"l":7.17,"c":7.25,"v":564400},{"d":"2000-11-22","o":7.23,"h":7.23,"l":7.06,"c":7.08,"v":726800},{"d":"2000-11-24","o":7.12,"h":7.25,"l":7.12,"c":7.25,"v":218000},{"d":"2000-11-27","o":7.25,"h":7.25,"l":7.09,"c":7.12,"v":372400},{"d":"2000-11-28","o":6.88,"h":7.03,"l":6.84,"c":6.98,"v":798800},{"d":"2000-11-29","o":7,"h":7.08,"l":6.86,"c":7.03,"v":480400},{"d":"2000-11-30","o":7.03,"h":7.05,"l":6.91,"c":6.98,"v":513200},{"d":"2000-12-01","o":6.95,"h":7,"l":6.91,"c":6.98,"v":274800},{"d":"2000-12-04","o":6.94,"h":6.94,"l":6.7,"c":6.8,"v":412400},{"d":"2000-12-05","o":6.81,"h":7.14,"l":6.77,"c":7.14,"v":619200},{"d":"2000-12-06","o":7.05,"h":7.12,"l":6.84,"c":6.94,"v":806800},{"d":"2000-12-07","o":6.83,"h":6.83,"l":6.52,"c":6.55,"v":1554800},{"d":"2000-12-08","o":6.55,"h":6.8,"l":6.53,"c":6.69,"v":1944800},{"d":"2000-12-11","o":6.7,"h":7.22,"l":6.67,"c":7.2,"v":904000},{"d":"2000-12-12","o":7.19,"h":7.25,"l":6.97,"c":6.98,"v":559200},{"d":"2000-12-13","o":6.98,"h":7.14,"l":6.83,"c":6.86,"v":532000},{"d":"2000-12-14","o":6.84,"h":6.88,"l":6.52,"c":6.52,"v":1507600},{"d":"2000-12-15","o":6.44,"h":6.5,"l":6.44,"c":6.47,"v":931600},{"d":"2000-12-18","o":6.47,"h":6.5,"l":6.34,"c":6.44,"v":1045200},{"d":"2000-12-19","o":6.41,"h":6.48,"l":6.39,"c":6.47,"v":886000},{"d":"2000-12-20","o":6.44,"h":6.44,"l":6.08,"c":6.28,"v":913200},{"d":"2000-12-21","o":6.25,"h":6.48,"l":6.25,"c":6.48,"v":645600},{"d":"2000-12-22","o":6.47,"h":6.55,"l":6.42,"c":6.52,"v":457200},{"d":"2000-12-26","o":6.5,"h":6.59,"l":6.5,"c":6.55,"v":441200},{"d":"2000-12-27","o":6.52,"h":6.83,"l":6.52,"c":6.69,"v":407200},{"d":"2000-12-28","o":6.69,"h":7.09,"l":6.69,"c":7.09,"v":816800},{"d":"2000-12-29","o":7.09,"h":7.94,"l":7.09,"c":7.44,"v":1756800},{"d":"2001-01-02","o":7.38,"h":7.47,"l":7.25,"c":7.39,"v":656000},{"d":"2001-01-03","o":7.36,"h":8,"l":7.36,"c":7.98,"v":1371600},{"d":"2001-01-04","o":7.91,"h":8.5,"l":7.91,"c":8.5,"v":2179600},{"d":"2001-01-05","o":8.5,"h":8.52,"l":8.33,"c":8.45,"v":1447200},{"d":"2001-01-08","o":8.5,"h":8.81,"l":8.36,"c":8.47,"v":1600400},{"d":"2001-01-09","o":8.19,"h":8.19,"l":7.7,"c":7.73,"v":2403200},{"d":"2001-01-10","o":7.72,"h":7.72,"l":7.53,"c":7.72,"v":936800},{"d":"2001-01-11","o":7.73,"h":7.81,"l":7.48,"c":7.55,"v":826800},{"d":"2001-01-12","o":7.55,"h":7.56,"l":7.31,"c":7.47,"v":1048400},{"d":"2001-01-16","o":7.48,"h":7.5,"l":7.42,"c":7.5,"v":465200},{"d":"2001-01-17","o":7.47,"h":7.48,"l":7.33,"c":7.38,"v":310800},{"d":"2001-01-18","o":7.38,"h":7.5,"l":7.3,"c":7.45,"v":512800},{"d":"2001-01-19","o":7.44,"h":7.5,"l":7.41,"c":7.5,"v":694800},{"d":"2001-01-22","o":7.44,"h":7.61,"l":7.38,"c":7.58,"v":498000},{"d":"2001-01-23","o":7.58,"h":8.05,"l":7.53,"c":8.05,"v":1103200},{"d":"2001-01-24","o":8.02,"h":8.09,"l":7.62,"c":7.62,"v":474000},{"d":"2001-01-25","o":7.59,"h":7.98,"l":7.59,"c":7.89,"v":412800},{"d":"2001-01-26","o":7.64,"h":7.8,"l":7.58,"c":7.59,"v":682000},{"d":"2001-01-29","o":7.6,"h":7.83,"l":7.59,"c":7.8,"v":500400},{"d":"2001-01-30","o":7.84,"h":7.95,"l":7.76,"c":7.95,"v":333200},{"d":"2001-01-31","o":7.94,"h":8.15,"l":7.94,"c":8.09,"v":614400},{"d":"2001-02-01","o":8.07,"h":8.09,"l":7.9,"c":7.99,"v":342800},{"d":"2001-02-02","o":7.99,"h":8.16,"l":7.97,"c":8.07,"v":520400},{"d":"2001-02-05","o":8.11,"h":8.25,"l":8.1,"c":8.22,"v":471200},{"d":"2001-02-06","o":8.19,"h":8.41,"l":8.19,"c":8.33,"v":597600},{"d":"2001-02-07","o":8.27,"h":8.32,"l":8.25,"c":8.29,"v":297600},{"d":"2001-02-08","o":8.24,"h":8.25,"l":7.99,"c":8.12,"v":352400},{"d":"2001-02-09","o":8.1,"h":8.1,"l":7.91,"c":7.97,"v":283200},{"d":"2001-02-12","o":7.93,"h":8.07,"l":7.92,"c":7.97,"v":283200},{"d":"2001-02-13","o":7.97,"h":7.99,"l":7.91,"c":7.96,"v":244400},{"d":"2001-02-14","o":7.96,"h":7.96,"l":7.91,"c":7.93,"v":281200},{"d":"2001-02-15","o":7.9,"h":7.91,"l":7.72,"c":7.8,"v":1098000},{"d":"2001-02-16","o":7.75,"h":7.76,"l":7.54,"c":7.61,"v":680000},{"d":"2001-02-20","o":7.61,"h":7.64,"l":7.25,"c":7.25,"v":889600},{"d":"2001-02-21","o":7.29,"h":7.37,"l":7.25,"c":7.28,"v":752800},{"d":"2001-02-22","o":7.28,"h":7.28,"l":7.1,"c":7.21,"v":1023600},{"d":"2001-02-23","o":7.21,"h":7.21,"l":7.01,"c":7.12,"v":530400},{"d":"2001-02-26","o":7.11,"h":7.4,"l":7.11,"c":7.4,"v":566000},{"d":"2001-02-27","o":7.39,"h":7.39,"l":7.19,"c":7.26,"v":411600},{"d":"2001-02-28","o":7.26,"h":7.35,"l":7.03,"c":7.14,"v":556400},{"d":"2001-03-01","o":7.03,"h":7.03,"l":6.6,"c":6.82,"v":1275200},{"d":"2001-03-02","o":6.78,"h":7.1,"l":6.75,"c":7.06,"v":624000},{"d":"2001-03-05","o":7.06,"h":7.06,"l":6.91,"c":6.97,"v":1010800},{"d":"2001-03-06","o":6.99,"h":7.03,"l":6.86,"c":7.03,"v":1748800},{"d":"2001-03-07","o":7,"h":7.06,"l":6.9,"c":7.06,"v":585600},{"d":"2001-03-08","o":7.06,"h":7.25,"l":7.05,"c":7.21,"v":712800},{"d":"2001-03-09","o":7.16,"h":7.16,"l":7.06,"c":7.11,"v":601200},{"d":"2001-03-12","o":7.07,"h":7.12,"l":7,"c":7,"v":607200},{"d":"2001-03-13","o":6.88,"h":7.09,"l":6.86,"c":7.09,"v":1092000},{"d":"2001-03-14","o":7.03,"h":7.03,"l":6.85,"c":6.94,"v":1005200},{"d":"2001-03-15","o":6.88,"h":6.96,"l":6.88,"c":6.9,"v":375600},{"d":"2001-03-16","o":6.84,"h":6.86,"l":6.66,"c":6.67,"v":951600},{"d":"2001-03-19","o":6.67,"h":6.69,"l":6.41,"c":6.44,"v":1908000},{"d":"2001-03-20","o":6.5,"h":6.54,"l":6.47,"c":6.49,"v":1131200},{"d":"2001-03-21","o":6.44,"h":6.5,"l":6.32,"c":6.37,"v":527600},{"d":"2001-03-22","o":6.38,"h":6.38,"l":6.1,"c":6.26,"v":522800},{"d":"2001-03-23","o":6.32,"h":6.39,"l":6.29,"c":6.39,"v":855600},{"d":"2001-03-26","o":6.34,"h":6.63,"l":6.34,"c":6.57,"v":1237600},{"d":"2001-03-27","o":6.62,"h":6.62,"l":6.43,"c":6.54,"v":797200},{"d":"2001-03-28","o":6.54,"h":6.54,"l":6.35,"c":6.45,"v":340400},{"d":"2001-03-29","o":6.45,"h":6.57,"l":6.31,"c":6.36,"v":503200},{"d":"2001-03-30","o":6.31,"h":6.47,"l":6.31,"c":6.43,"v":556000},{"d":"2001-04-02","o":6.43,"h":6.46,"l":6.26,"c":6.31,"v":969600},{"d":"2001-04-03","o":6.28,"h":6.3,"l":6.19,"c":6.28,"v":847200},{"d":"2001-04-04","o":6.28,"h":6.4,"l":6.22,"c":6.37,"v":720000},{"d":"2001-04-05","o":6.43,"h":6.5,"l":6.36,"c":6.49,"v":459200},{"d":"2001-04-06","o":6.44,"h":6.44,"l":6.24,"c":6.28,"v":561200},{"d":"2001-04-09","o":6.29,"h":6.4,"l":6.15,"c":6.26,"v":740000},{"d":"2001-04-10","o":6.28,"h":6.63,"l":6.25,"c":6.55,"v":502400},{"d":"2001-04-11","o":6.6,"h":6.6,"l":6.39,"c":6.53,"v":408000},{"d":"2001-04-12","o":6.5,"h":6.57,"l":6.35,"c":6.51,"v":430800},{"d":"2001-04-16","o":6.55,"h":6.6,"l":6.46,"c":6.53,"v":430000},{"d":"2001-04-17","o":6.55,"h":6.66,"l":6.51,"c":6.64,"v":399200},{"d":"2001-04-18","o":6.72,"h":7.05,"l":6.68,"c":6.78,"v":730800},{"d":"2001-04-19","o":6.93,"h":7.05,"l":6.66,"c":7,"v":916400},{"d":"2001-04-20","o":6.97,"h":6.97,"l":6.7,"c":6.84,"v":302400},{"d":"2001-04-23","o":6.78,"h":6.8,"l":6.65,"c":6.75,"v":1098400},{"d":"2001-04-24","o":6.74,"h":6.74,"l":6.68,"c":6.7,"v":426400},{"d":"2001-04-25","o":6.7,"h":6.81,"l":6.69,"c":6.75,"v":617200},{"d":"2001-04-26","o":6.74,"h":6.97,"l":6.72,"c":6.88,"v":1072400},{"d":"2001-04-27","o":6.88,"h":7.12,"l":6.88,"c":7.07,"v":540800},{"d":"2001-04-30","o":7.07,"h":7.23,"l":7.04,"c":7.04,"v":572800},{"d":"2001-05-01","o":7.04,"h":7.04,"l":6.98,"c":6.99,"v":432800},{"d":"2001-05-02","o":6.99,"h":7.08,"l":6.95,"c":7.05,"v":478800},{"d":"2001-05-03","o":7.05,"h":7.13,"l":6.86,"c":7.1,"v":353600},{"d":"2001-05-04","o":7.1,"h":7.16,"l":7,"c":7.16,"v":534800},{"d":"2001-05-07","o":7.16,"h":7.35,"l":7.15,"c":7.25,"v":622000},{"d":"2001-05-08","o":7.21,"h":7.25,"l":7.05,"c":7.18,"v":502000},{"d":"2001-05-09","o":7.22,"h":7.36,"l":7.16,"c":7.16,"v":259200},{"d":"2001-05-10","o":7.25,"h":7.25,"l":7.13,"c":7.19,"v":187600},{"d":"2001-05-11","o":7.2,"h":7.2,"l":7.02,"c":7.12,"v":311200},{"d":"2001-05-14","o":7.11,"h":7.16,"l":7.06,"c":7.14,"v":147200},{"d":"2001-05-15","o":7.14,"h":7.14,"l":6.79,"c":6.87,"v":1004800},{"d":"2001-05-16","o":6.88,"h":7,"l":6.86,"c":6.99,"v":413600},{"d":"2001-05-17","o":7.03,"h":7.18,"l":7.02,"c":7.18,"v":609200},{"d":"2001-05-18","o":7.12,"h":7.24,"l":7.12,"c":7.15,"v":263200},{"d":"2001-05-21","o":7.18,"h":7.22,"l":7.16,"c":7.2,"v":193600},{"d":"2001-05-22","o":7.2,"h":7.38,"l":7.16,"c":7.37,"v":629200},{"d":"2001-05-23","o":7.37,"h":7.38,"l":7.19,"c":7.22,"v":358400},{"d":"2001-05-24","o":7.16,"h":7.22,"l":7.06,"c":7.15,"v":246400},{"d":"2001-05-25","o":7.15,"h":7.2,"l":7.09,"c":7.19,"v":262000},{"d":"2001-05-29","o":7.18,"h":7.28,"l":7.05,"c":7.22,"v":299600},{"d":"2001-05-30","o":7.23,"h":7.23,"l":7.07,"c":7.11,"v":214000},{"d":"2001-05-31","o":7.15,"h":7.21,"l":7.07,"c":7.18,"v":270000},{"d":"2001-06-01","o":7.15,"h":7.15,"l":6.99,"c":7.01,"v":477600},{"d":"2001-06-04","o":6.97,"h":7.05,"l":6.97,"c":7.02,"v":178000},{"d":"2001-06-05","o":7,"h":7.09,"l":6.93,"c":7.07,"v":648800},{"d":"2001-06-06","o":7.05,"h":7.07,"l":7,"c":7.01,"v":232400},{"d":"2001-06-07","o":6.96,"h":7.03,"l":6.96,"c":6.99,"v":384400},{"d":"2001-06-08","o":6.99,"h":7.06,"l":6.96,"c":6.99,"v":445200},{"d":"2001-06-11","o":6.97,"h":7.01,"l":6.97,"c":6.97,"v":300800},{"d":"2001-06-12","o":6.94,"h":6.95,"l":6.79,"c":6.82,"v":281200},{"d":"2001-06-13","o":6.81,"h":6.95,"l":6.81,"c":6.93,"v":178400},{"d":"2001-06-14","o":6.92,"h":6.92,"l":6.87,"c":6.87,"v":451600},{"d":"2001-06-15","o":6.81,"h":6.86,"l":6.7,"c":6.7,"v":438000},{"d":"2001-06-18","o":6.76,"h":6.82,"l":6.7,"c":6.79,"v":255200},{"d":"2001-06-19","o":6.76,"h":6.78,"l":6.64,"c":6.66,"v":415200},{"d":"2001-06-20","o":6.61,"h":6.61,"l":6.5,"c":6.54,"v":546400},{"d":"2001-06-21","o":6.5,"h":6.63,"l":6.49,"c":6.57,"v":540400},{"d":"2001-06-22","o":6.57,"h":6.66,"l":6.51,"c":6.61,"v":275600},{"d":"2001-06-25","o":6.94,"h":6.94,"l":6.45,"c":6.46,"v":1088000},{"d":"2001-06-26","o":6.35,"h":6.59,"l":6.35,"c":6.57,"v":476000},{"d":"2001-06-27","o":6.57,"h":6.89,"l":6.57,"c":6.86,"v":589600},{"d":"2001-06-28","o":6.86,"h":7.04,"l":6.86,"c":6.95,"v":714800},{"d":"2001-06-29","o":6.94,"h":7.22,"l":6.92,"c":7.22,"v":622800},{"d":"2001-07-02","o":7.16,"h":7.26,"l":7.1,"c":7.2,"v":598800},{"d":"2001-07-03","o":7.19,"h":7.24,"l":7.14,"c":7.17,"v":203600},{"d":"2001-07-05","o":7.14,"h":7.18,"l":7.07,"c":7.16,"v":268000},{"d":"2001-07-06","o":7.16,"h":7.16,"l":7.03,"c":7.05,"v":342000},{"d":"2001-07-09","o":7.05,"h":7.25,"l":7.04,"c":7.15,"v":350800},{"d":"2001-07-10","o":7.28,"h":7.45,"l":7.26,"c":7.32,"v":970800},{"d":"2001-07-11","o":7.31,"h":7.4,"l":7.28,"c":7.35,"v":612800},{"d":"2001-07-12","o":7.36,"h":7.5,"l":7.33,"c":7.49,"v":746800},{"d":"2001-07-13","o":7.46,"h":7.68,"l":7.44,"c":7.68,"v":502800},{"d":"2001-07-16","o":7.68,"h":7.88,"l":7.68,"c":7.83,"v":1522800},{"d":"2001-07-17","o":7.83,"h":7.88,"l":7.81,"c":7.83,"v":907200},{"d":"2001-07-18","o":7.81,"h":7.83,"l":7.63,"c":7.65,"v":1230000},{"d":"2001-07-19","o":7.7,"h":7.91,"l":7.68,"c":7.7,"v":1346400},{"d":"2001-07-20","o":7.7,"h":8.02,"l":7.68,"c":7.89,"v":1033200},{"d":"2001-07-23","o":7.95,"h":8.1,"l":7.76,"c":7.79,"v":878000},{"d":"2001-07-24","o":7.8,"h":7.97,"l":7.66,"c":7.7,"v":1036800},{"d":"2001-07-25","o":7.65,"h":7.81,"l":7.62,"c":7.7,"v":494000},{"d":"2001-07-26","o":7.7,"h":7.75,"l":7.62,"c":7.72,"v":378000},{"d":"2001-07-27","o":7.74,"h":7.78,"l":7.62,"c":7.66,"v":605200},{"d":"2001-07-30","o":7.69,"h":7.79,"l":7.6,"c":7.64,"v":343200},{"d":"2001-07-31","o":7.64,"h":7.95,"l":7.64,"c":7.91,"v":690000},{"d":"2001-08-01","o":7.91,"h":8.12,"l":7.9,"c":8.04,"v":586400},{"d":"2001-08-02","o":8.04,"h":8.05,"l":7.94,"c":8.02,"v":605200},{"d":"2001-08-03","o":8.02,"h":8.02,"l":7.91,"c":7.95,"v":380000},{"d":"2001-08-06","o":7.97,"h":8.04,"l":7.91,"c":8,"v":388000},{"d":"2001-08-07","o":8,"h":8,"l":7.91,"c":7.96,"v":253200},{"d":"2001-08-08","o":8,"h":8.06,"l":7.97,"c":8.02,"v":495600},{"d":"2001-08-09","o":8.04,"h":8.05,"l":7.99,"c":8.03,"v":577600},{"d":"2001-08-10","o":8.03,"h":8.19,"l":7.98,"c":8.12,"v":633200},{"d":"2001-08-13","o":8.11,"h":8.12,"l":8,"c":8.1,"v":390800},{"d":"2001-08-14","o":8.11,"h":8.3,"l":8.09,"c":8.19,"v":627600},{"d":"2001-08-15","o":8.19,"h":8.27,"l":8.15,"c":8.25,"v":518000},{"d":"2001-08-16","o":8.25,"h":8.41,"l":8.25,"c":8.39,"v":444800},{"d":"2001-08-17","o":8.35,"h":8.35,"l":8.23,"c":8.25,"v":529600},{"d":"2001-08-20","o":8.16,"h":8.16,"l":8.02,"c":8.06,"v":748400},{"d":"2001-08-21","o":8.07,"h":8.09,"l":7.96,"c":7.99,"v":832400},{"d":"2001-08-22","o":8.01,"h":8.15,"l":7.99,"c":8.1,"v":533200},{"d":"2001-08-23","o":8.1,"h":8.16,"l":8.1,"c":8.1,"v":222400},{"d":"2001-08-24","o":8.1,"h":8.28,"l":8.02,"c":8.25,"v":588800},{"d":"2001-08-27","o":8.24,"h":8.24,"l":8.12,"c":8.12,"v":228800},{"d":"2001-08-28","o":8.18,"h":8.38,"l":8.06,"c":8.09,"v":1002800},{"d":"2001-08-29","o":8.09,"h":8.12,"l":7.99,"c":8.02,"v":576400},{"d":"2001-08-30","o":7.99,"h":8.1,"l":7.94,"c":8.05,"v":481200},{"d":"2001-08-31","o":8.02,"h":8.21,"l":7.92,"c":8.16,"v":318800},{"d":"2001-09-04","o":8.15,"h":8.2,"l":8.1,"c":8.14,"v":451600},{"d":"2001-09-05","o":8.12,"h":8.14,"l":7.99,"c":8.08,"v":608800},{"d":"2001-09-06","o":7.95,"h":8,"l":7.85,"c":7.89,"v":935200},{"d":"2001-09-07","o":7.88,"h":7.88,"l":7.55,"c":7.65,"v":2224000},{"d":"2001-09-10","o":7.6,"h":7.65,"l":7.47,"c":7.59,"v":691200},{"d":"2001-09-17","o":5.56,"h":5.75,"l":5.21,"c":5.42,"v":4160000},{"d":"2001-09-18","o":5.54,"h":5.61,"l":5.06,"c":5.3,"v":2839200},{"d":"2001-09-19","o":5.36,"h":5.39,"l":4.94,"c":5.16,"v":1354000},{"d":"2001-09-20","o":5,"h":5,"l":4.7,"c":4.78,"v":2292000},{"d":"2001-09-21","o":4.55,"h":4.69,"l":4.43,"c":4.52,"v":1707600},{"d":"2001-09-24","o":4.68,"h":4.86,"l":4.62,"c":4.71,"v":2326400},{"d":"2001-09-25","o":4.72,"h":4.72,"l":4.5,"c":4.53,"v":2285200},{"d":"2001-09-26","o":4.53,"h":4.53,"l":4.44,"c":4.45,"v":802400},{"d":"2001-09-27","o":4.49,"h":4.49,"l":4.35,"c":4.43,"v":1656000},{"d":"2001-09-28","o":4.49,"h":4.99,"l":4.45,"c":4.99,"v":2236000},{"d":"2001-10-01","o":4.99,"h":5.04,"l":4.87,"c":4.95,"v":1348800},{"d":"2001-10-02","o":5.03,"h":5.35,"l":5.03,"c":5.29,"v":1854800},{"d":"2001-10-03","o":5.3,"h":5.78,"l":5.3,"c":5.75,"v":1501600},{"d":"2001-10-04","o":5.78,"h":5.97,"l":5.56,"c":5.62,"v":1334400},{"d":"2001-10-05","o":5.6,"h":5.71,"l":5.36,"c":5.44,"v":677200},{"d":"2001-10-08","o":5.44,"h":5.48,"l":5.15,"c":5.29,"v":705200},{"d":"2001-10-09","o":5.29,"h":5.3,"l":5.16,"c":5.22,"v":392000},{"d":"2001-10-10","o":5.22,"h":5.49,"l":5.22,"c":5.48,"v":868800},{"d":"2001-10-11","o":5.56,"h":5.76,"l":5.56,"c":5.74,"v":826400},{"d":"2001-10-12","o":5.75,"h":5.75,"l":5.25,"c":5.25,"v":1713200},{"d":"2001-10-15","o":5.3,"h":5.41,"l":5.25,"c":5.36,"v":1170400},{"d":"2001-10-16","o":5.38,"h":5.46,"l":5.3,"c":5.4,"v":395600},{"d":"2001-10-17","o":5.41,"h":5.43,"l":4.97,"c":5.02,"v":854000},{"d":"2001-10-18","o":5.25,"h":5.25,"l":4.82,"c":4.93,"v":1246400},{"d":"2001-10-19","o":5.14,"h":5.18,"l":4.95,"c":5.12,"v":3152800},{"d":"2001-10-22","o":5.14,"h":5.53,"l":5.14,"c":5.47,"v":1158800},{"d":"2001-10-23","o":5.5,"h":5.91,"l":5.5,"c":5.88,"v":2724400},{"d":"2001-10-24","o":5.88,"h":5.95,"l":5.72,"c":5.78,"v":1856000},{"d":"2001-10-25","o":5.76,"h":5.82,"l":5.71,"c":5.79,"v":1952400},{"d":"2001-10-26","o":5.8,"h":5.99,"l":5.79,"c":5.97,"v":1270000},{"d":"2001-10-29","o":5.97,"h":6.06,"l":5.88,"c":6,"v":1086800},{"d":"2001-10-30","o":5.97,"h":6.06,"l":5.88,"c":6.04,"v":1317600},{"d":"2001-10-31","o":6.12,"h":6.14,"l":6.03,"c":6.1,"v":1284400},{"d":"2001-11-01","o":6.08,"h":6.18,"l":5.99,"c":6.17,"v":763200},{"d":"2001-11-02","o":6.19,"h":6.24,"l":6.05,"c":6.19,"v":824000},{"d":"2001-11-05","o":6.14,"h":6.33,"l":6.14,"c":6.29,"v":921600},{"d":"2001-11-06","o":6.29,"h":6.36,"l":6.16,"c":6.34,"v":1132400},{"d":"2001-11-07","o":6.32,"h":6.62,"l":6.29,"c":6.61,"v":1160800},{"d":"2001-11-08","o":6.61,"h":6.82,"l":6.61,"c":6.68,"v":2442000},{"d":"2001-11-09","o":6.64,"h":6.66,"l":6.3,"c":6.38,"v":1524400},{"d":"2001-11-12","o":6.38,"h":6.38,"l":6,"c":6.3,"v":3286400},{"d":"2001-11-13","o":6.43,"h":6.71,"l":6.43,"c":6.7,"v":1357200},{"d":"2001-11-14","o":6.7,"h":7.1,"l":6.7,"c":6.9,"v":2326000},{"d":"2001-11-15","o":6.86,"h":7.19,"l":6.66,"c":6.73,"v":3290400},{"d":"2001-11-16","o":6.53,"h":6.72,"l":6.41,"c":6.62,"v":2697200},{"d":"2001-11-19","o":6.71,"h":7.08,"l":6.68,"c":7.07,"v":1328800},{"d":"2001-11-20","o":7.06,"h":7.06,"l":6.88,"c":6.97,"v":1336800},{"d":"2001-11-21","o":7.03,"h":7.06,"l":6.78,"c":7.06,"v":1045200},{"d":"2001-11-23","o":7.07,"h":7.48,"l":7.07,"c":7.4,"v":1159600},{"d":"2001-11-26","o":7.41,"h":7.45,"l":7.15,"c":7.27,"v":1447200},{"d":"2001-11-27","o":7.29,"h":7.35,"l":7.03,"c":7.05,"v":2140800},{"d":"2001-11-28","o":7,"h":7,"l":6.82,"c":6.89,"v":1417600},{"d":"2001-11-29","o":7.05,"h":7.28,"l":6.97,"c":7.28,"v":2052000},{"d":"2001-11-30","o":7.29,"h":7.34,"l":7.16,"c":7.16,"v":1654400},{"d":"2001-12-03","o":7.2,"h":7.27,"l":7.04,"c":7.18,"v":1358000},{"d":"2001-12-04","o":7.19,"h":7.19,"l":7.12,"c":7.18,"v":1372000},{"d":"2001-12-05","o":7.24,"h":7.45,"l":7.21,"c":7.36,"v":1922800},{"d":"2001-12-06","o":7.37,"h":7.55,"l":7.26,"c":7.34,"v":1876000},{"d":"2001-12-07","o":7.4,"h":7.68,"l":7.36,"c":7.62,"v":1322400},{"d":"2001-12-10","o":7.62,"h":7.78,"l":7.32,"c":7.38,"v":999600},{"d":"2001-12-11","o":7.39,"h":7.49,"l":7.32,"c":7.36,"v":721600},{"d":"2001-12-12","o":7.36,"h":7.53,"l":7.36,"c":7.53,"v":430000},{"d":"2001-12-13","o":7.47,"h":7.49,"l":7.37,"c":7.44,"v":1174000},{"d":"2001-12-14","o":7.5,"h":7.55,"l":7.29,"c":7.38,"v":802400},{"d":"2001-12-17","o":7.4,"h":7.43,"l":7.04,"c":7.15,"v":1172800},{"d":"2001-12-18","o":7.2,"h":7.37,"l":7.04,"c":7.37,"v":1102400},{"d":"2001-12-19","o":7.36,"h":7.51,"l":7.22,"c":7.32,"v":933200},{"d":"2001-12-20","o":7.32,"h":7.49,"l":7.16,"c":7.16,"v":737200},{"d":"2001-12-21","o":7.22,"h":7.56,"l":7.21,"c":7.55,"v":1199600},{"d":"2001-12-24","o":7.51,"h":7.51,"l":7.07,"c":7.24,"v":706800},{"d":"2001-12-26","o":7.14,"h":7.32,"l":7.05,"c":7.06,"v":988400},{"d":"2001-12-27","o":7.07,"h":7.24,"l":7.07,"c":7.19,"v":914800},{"d":"2001-12-28","o":7.22,"h":7.38,"l":7.15,"c":7.33,"v":425200},{"d":"2001-12-31","o":7.31,"h":7.43,"l":7.28,"c":7.28,"v":532000},{"d":"2002-01-02","o":7.29,"h":7.33,"l":7.03,"c":7.24,"v":798400},{"d":"2002-01-03","o":7.25,"h":7.5,"l":7.21,"c":7.5,"v":1114800},{"d":"2002-01-04","o":7.53,"h":8,"l":7.51,"c":7.97,"v":1569200},{"d":"2002-01-07","o":7.95,"h":7.97,"l":7.8,"c":7.84,"v":644800},{"d":"2002-01-08","o":7.95,"h":8.07,"l":7.8,"c":7.89,"v":1022400},{"d":"2002-01-09","o":7.89,"h":8.06,"l":7.89,"c":7.95,"v":1302800},{"d":"2002-01-10","o":7.93,"h":7.99,"l":7.82,"c":7.85,"v":1141600},{"d":"2002-01-11","o":7.82,"h":7.86,"l":7.53,"c":7.6,"v":902000},{"d":"2002-01-14","o":7.6,"h":7.6,"l":7.3,"c":7.32,"v":758000},{"d":"2002-01-15","o":7.45,"h":7.74,"l":7.45,"c":7.7,"v":973600},{"d":"2002-01-16","o":7.7,"h":7.79,"l":7.55,"c":7.61,"v":946000},{"d":"2002-01-17","o":7.61,"h":7.61,"l":7.3,"c":7.4,"v":1130400},{"d":"2002-01-18","o":7.35,"h":7.53,"l":7.32,"c":7.35,"v":813200},{"d":"2002-01-22","o":7.41,"h":7.46,"l":7.04,"c":7.16,"v":1040400},{"d":"2002-01-23","o":7.21,"h":7.67,"l":7.1,"c":7.67,"v":1343600},{"d":"2002-01-24","o":7.63,"h":7.7,"l":7.54,"c":7.61,"v":748800},{"d":"2002-01-25","o":7.4,"h":7.74,"l":7.26,"c":7.72,"v":1064800},{"d":"2002-01-28","o":7.72,"h":7.78,"l":7.6,"c":7.71,"v":563600},{"d":"2002-01-29","o":7.77,"h":7.84,"l":7.47,"c":7.57,"v":769600},{"d":"2002-01-30","o":7.55,"h":7.72,"l":7.35,"c":7.72,"v":892800},{"d":"2002-01-31","o":7.74,"h":7.8,"l":7.6,"c":7.66,"v":696000},{"d":"2002-02-01","o":7.7,"h":7.77,"l":7.65,"c":7.71,"v":650800},{"d":"2002-02-04","o":7.69,"h":7.69,"l":7.23,"c":7.4,"v":796800},{"d":"2002-02-05","o":7.4,"h":7.57,"l":7.28,"c":7.49,"v":846800},{"d":"2002-02-06","o":7.49,"h":7.55,"l":7.19,"c":7.2,"v":707200},{"d":"2002-02-07","o":7.28,"h":7.3,"l":7.09,"c":7.09,"v":669600},{"d":"2002-02-08","o":7.12,"h":7.31,"l":7.12,"c":7.3,"v":644800},{"d":"2002-02-11","o":7.29,"h":7.37,"l":7.22,"c":7.27,"v":776800},{"d":"2002-02-12","o":7.25,"h":7.43,"l":7.2,"c":7.35,"v":746800},{"d":"2002-02-13","o":7.36,"h":7.37,"l":7.14,"c":7.18,"v":640000},{"d":"2002-02-14","o":7.12,"h":7.3,"l":6.99,"c":6.99,"v":1014400},{"d":"2002-02-15","o":6.99,"h":7.24,"l":6.99,"c":7.21,"v":397600},{"d":"2002-02-19","o":7.2,"h":7.28,"l":7.16,"c":7.2,"v":415600},{"d":"2002-02-20","o":7.38,"h":7.5,"l":7.3,"c":7.49,"v":961200},{"d":"2002-02-21","o":7.49,"h":7.83,"l":7.49,"c":7.74,"v":1234800},{"d":"2002-02-22","o":7.75,"h":7.75,"l":7.5,"c":7.57,"v":715200},{"d":"2002-02-25","o":7.54,"h":7.8,"l":7.54,"c":7.68,"v":470400},{"d":"2002-02-26","o":7.69,"h":7.87,"l":7.69,"c":7.8,"v":427200},{"d":"2002-02-27","o":7.86,"h":8,"l":7.86,"c":7.99,"v":500800},{"d":"2002-02-28","o":8.01,"h":8.07,"l":7.76,"c":7.76,"v":1372000},{"d":"2002-03-01","o":7.8,"h":8.03,"l":7.76,"c":8.03,"v":476800},{"d":"2002-03-04","o":8.06,"h":8.38,"l":8.02,"c":8.36,"v":1624400},{"d":"2002-03-05","o":8.29,"h":8.32,"l":7.88,"c":7.88,"v":1316000},{"d":"2002-03-06","o":7.93,"h":8.34,"l":7.93,"c":8.31,"v":661600},{"d":"2002-03-07","o":8.31,"h":8.31,"l":8.07,"c":8.1,"v":706000},{"d":"2002-03-08","o":8.16,"h":8.38,"l":8.15,"c":8.3,"v":575600},{"d":"2002-03-11","o":8.31,"h":8.44,"l":8.15,"c":8.4,"v":830400},{"d":"2002-03-12","o":8.29,"h":8.37,"l":8.23,"c":8.35,"v":621600},{"d":"2002-03-13","o":8.35,"h":8.36,"l":8.21,"c":8.26,"v":1037600},{"d":"2002-03-14","o":8.25,"h":8.32,"l":8.15,"c":8.27,"v":765600},{"d":"2002-03-15","o":8.26,"h":8.42,"l":8.26,"c":8.35,"v":641600},{"d":"2002-03-18","o":8.43,"h":8.48,"l":8.36,"c":8.43,"v":708400},{"d":"2002-03-19","o":8.43,"h":8.45,"l":8.19,"c":8.21,"v":1730400},{"d":"2002-03-20","o":8.16,"h":8.19,"l":8,"c":8.1,"v":1136400},{"d":"2002-03-21","o":8.11,"h":8.18,"l":7.85,"c":7.95,"v":1219600},{"d":"2002-03-22","o":7.95,"h":8.23,"l":7.89,"c":8.14,"v":856400},{"d":"2002-03-25","o":8.14,"h":8.15,"l":7.82,"c":7.84,"v":1626400},{"d":"2002-03-26","o":7.84,"h":8.26,"l":7.84,"c":8.25,"v":816400},{"d":"2002-03-27","o":8.2,"h":8.4,"l":8.09,"c":8.24,"v":1297600},{"d":"2002-03-28","o":8.22,"h":8.38,"l":8.19,"c":8.32,"v":532800},{"d":"2002-04-01","o":8.3,"h":8.31,"l":8.05,"c":8.15,"v":561600},{"d":"2002-04-02","o":7.99,"h":8.02,"l":7.71,"c":7.71,"v":785600},{"d":"2002-04-03","o":7.82,"h":7.95,"l":7.62,"c":7.65,"v":802400},{"d":"2002-04-04","o":7.65,"h":7.8,"l":7.65,"c":7.74,"v":1375600},{"d":"2002-04-05","o":7.74,"h":7.94,"l":7.69,"c":7.78,"v":750800},{"d":"2002-04-08","o":7.59,"h":7.76,"l":7.55,"c":7.73,"v":698000},{"d":"2002-04-09","o":7.82,"h":7.88,"l":7.75,"c":7.77,"v":543200},{"d":"2002-04-10","o":7.78,"h":8.01,"l":7.78,"c":8,"v":627600},{"d":"2002-04-11","o":8.02,"h":8.09,"l":7.8,"c":7.8,"v":500000},{"d":"2002-04-12","o":7.86,"h":8.08,"l":7.86,"c":8.08,"v":1261600},{"d":"2002-04-15","o":8.15,"h":8.21,"l":7.82,"c":7.85,"v":524000},{"d":"2002-04-16","o":7.85,"h":8.05,"l":7.85,"c":8.01,"v":656000},{"d":"2002-04-17","o":8.04,"h":8.07,"l":7.88,"c":7.89,"v":450000},{"d":"2002-04-18","o":7.93,"h":7.95,"l":7.55,"c":7.72,"v":658400},{"d":"2002-04-19","o":7.79,"h":7.88,"l":7.75,"c":7.82,"v":450000},{"d":"2002-04-22","o":7.82,"h":7.82,"l":7.68,"c":7.75,"v":702400},{"d":"2002-04-23","o":7.74,"h":7.84,"l":7.53,"c":7.71,"v":758800},{"d":"2002-04-24","o":7.88,"h":7.93,"l":7.74,"c":7.76,"v":1010000},{"d":"2002-04-25","o":7.76,"h":7.78,"l":7.61,"c":7.69,"v":579600},{"d":"2002-04-26","o":7.64,"h":7.82,"l":7.64,"c":7.7,"v":418400},{"d":"2002-04-29","o":7.72,"h":7.81,"l":7.51,"c":7.54,"v":362000},{"d":"2002-04-30","o":7.54,"h":7.7,"l":7.48,"c":7.66,"v":499200},{"d":"2002-05-01","o":7.66,"h":7.7,"l":7.55,"c":7.7,"v":779200},{"d":"2002-05-02","o":7.7,"h":7.77,"l":7.57,"c":7.65,"v":536800},{"d":"2002-05-03","o":7.66,"h":7.66,"l":7.44,"c":7.49,"v":546400},{"d":"2002-05-06","o":7.49,"h":7.52,"l":7.32,"c":7.38,"v":523600},{"d":"2002-05-07","o":7.38,"h":7.43,"l":7.2,"c":7.25,"v":690800},{"d":"2002-05-08","o":7.3,"h":7.31,"l":7.19,"c":7.27,"v":1236400},{"d":"2002-05-09","o":7.28,"h":7.28,"l":7.11,"c":7.12,"v":533200},{"d":"2002-05-10","o":7.12,"h":7.14,"l":6.78,"c":6.8,"v":588400},{"d":"2002-05-13","o":6.91,"h":6.99,"l":6.74,"c":6.94,"v":1304000},{"d":"2002-05-14","o":6.95,"h":7.24,"l":6.95,"c":7.21,"v":475200},{"d":"2002-05-15","o":7.21,"h":7.26,"l":7.12,"c":7.24,"v":864800},{"d":"2002-05-16","o":7.25,"h":7.3,"l":7.09,"c":7.11,"v":362400},{"d":"2002-05-17","o":7.18,"h":7.24,"l":7.14,"c":7.23,"v":522000},{"d":"2002-05-20","o":7.09,"h":7.2,"l":7.07,"c":7.13,"v":669600},{"d":"2002-05-21","o":7.22,"h":7.25,"l":7.04,"c":7.07,"v":761600},{"d":"2002-05-22","o":7.07,"h":7.12,"l":7.03,"c":7.06,"v":421600},{"d":"2002-05-23","o":7.06,"h":7.12,"l":6.94,"c":7.09,"v":459200},{"d":"2002-05-24","o":7.09,"h":7.25,"l":7.06,"c":7.07,"v":402000},{"d":"2002-05-28","o":7.08,"h":7.12,"l":7,"c":7.07,"v":395200},{"d":"2002-05-29","o":7.07,"h":7.1,"l":7.03,"c":7.04,"v":516000},{"d":"2002-05-30","o":6.98,"h":6.99,"l":6.86,"c":6.93,"v":535600},{"d":"2002-05-31","o":6.93,"h":7.07,"l":6.91,"c":6.96,"v":552000},{"d":"2002-06-03","o":6.95,"h":6.95,"l":6.76,"c":6.76,"v":724400},{"d":"2002-06-04","o":6.75,"h":6.75,"l":6.35,"c":6.55,"v":742800},{"d":"2002-06-05","o":6.47,"h":6.59,"l":6.47,"c":6.56,"v":1015600},{"d":"2002-06-06","o":6.59,"h":6.61,"l":6.53,"c":6.59,"v":702400},{"d":"2002-06-07","o":6.57,"h":6.6,"l":6.46,"c":6.53,"v":893200},{"d":"2002-06-10","o":6.53,"h":6.79,"l":6.53,"c":6.78,"v":586400},{"d":"2002-06-11","o":6.79,"h":6.93,"l":6.66,"c":6.68,"v":580400},{"d":"2002-06-12","o":6.68,"h":6.77,"l":6.54,"c":6.74,"v":824400},{"d":"2002-06-13","o":6.74,"h":6.89,"l":6.49,"c":6.52,"v":708800},{"d":"2002-06-14","o":6.51,"h":6.51,"l":6.25,"c":6.38,"v":711600},{"d":"2002-06-17","o":6.38,"h":6.64,"l":6.38,"c":6.62,"v":612000},{"d":"2002-06-18","o":6.62,"h":6.77,"l":6.59,"c":6.67,"v":611200},{"d":"2002-06-19","o":6.65,"h":6.66,"l":6.42,"c":6.45,"v":522800},{"d":"2002-06-20","o":6.45,"h":6.61,"l":6.4,"c":6.53,"v":562400},{"d":"2002-06-21","o":6.54,"h":6.68,"l":6.52,"c":6.56,"v":856400},{"d":"2002-06-24","o":6.55,"h":6.56,"l":6.34,"c":6.51,"v":871200},{"d":"2002-06-25","o":6.53,"h":6.61,"l":6.33,"c":6.38,"v":550400},{"d":"2002-06-26","o":6.36,"h":6.36,"l":6.19,"c":6.26,"v":1276800},{"d":"2002-06-27","o":6.28,"h":6.4,"l":6.19,"c":6.39,"v":742800},{"d":"2002-06-28","o":6.34,"h":6.63,"l":6.28,"c":6.53,"v":1033600},{"d":"2002-07-01","o":6.53,"h":6.54,"l":6.13,"c":6.15,"v":604400},{"d":"2002-07-02","o":6.14,"h":6.16,"l":5.71,"c":5.85,"v":1254400},{"d":"2002-07-03","o":5.86,"h":5.95,"l":5.72,"c":5.89,"v":1372000},{"d":"2002-07-05","o":5.96,"h":6.12,"l":5.96,"c":6.08,"v":346800},{"d":"2002-07-08","o":6.08,"h":6.19,"l":5.96,"c":5.98,"v":556400},{"d":"2002-07-09","o":6.01,"h":6.09,"l":5.85,"c":5.87,"v":379200},{"d":"2002-07-10","o":5.87,"h":5.99,"l":5.62,"c":5.65,"v":543200},{"d":"2002-07-11","o":5.62,"h":5.62,"l":5.4,"c":5.53,"v":540400},{"d":"2002-07-12","o":5.55,"h":5.62,"l":5.45,"c":5.49,"v":297600},{"d":"2002-07-15","o":5.5,"h":5.51,"l":5.21,"c":5.49,"v":498400},{"d":"2002-07-16","o":5.49,"h":5.63,"l":5.36,"c":5.41,"v":527200},{"d":"2002-07-17","o":5.5,"h":5.63,"l":5.24,"c":5.41,"v":660000},{"d":"2002-07-18","o":5.41,"h":5.44,"l":5.22,"c":5.29,"v":606000},{"d":"2002-07-19","o":5.31,"h":5.31,"l":5,"c":5.1,"v":621200},{"d":"2002-07-22","o":4.97,"h":5.08,"l":4.88,"c":4.91,"v":792000},{"d":"2002-07-23","o":5.03,"h":5.19,"l":5.03,"c":5.15,"v":1812400},{"d":"2002-07-24","o":5.15,"h":5.37,"l":5,"c":5.31,"v":1528000},{"d":"2002-07-25","o":5.32,"h":5.39,"l":5.12,"c":5.35,"v":1046800},{"d":"2002-07-26","o":5.38,"h":5.55,"l":5.31,"c":5.5,"v":610000},{"d":"2002-07-29","o":5.54,"h":6.01,"l":5.53,"c":5.99,"v":855200},{"d":"2002-07-30","o":5.99,"h":6.24,"l":5.86,"c":5.91,"v":1126400},{"d":"2002-07-31","o":5.91,"h":6.06,"l":5.78,"c":5.88,"v":768000},{"d":"2002-08-01","o":5.88,"h":5.98,"l":5.8,"c":5.82,"v":512400},{"d":"2002-08-02","o":5.85,"h":5.86,"l":5.37,"c":5.55,"v":1026400},{"d":"2002-08-05","o":5.54,"h":5.62,"l":5.35,"c":5.38,"v":1072800},{"d":"2002-08-06","o":5.43,"h":5.66,"l":5.43,"c":5.51,"v":725600},{"d":"2002-08-07","o":5.55,"h":5.67,"l":5.53,"c":5.64,"v":518800},{"d":"2002-08-08","o":5.56,"h":5.96,"l":5.55,"c":5.96,"v":684400},{"d":"2002-08-09","o":5.91,"h":5.97,"l":5.8,"c":5.92,"v":542800},{"d":"2002-08-12","o":5.56,"h":5.7,"l":5.46,"c":5.65,"v":1191200},{"d":"2002-08-13","o":5.64,"h":5.93,"l":5.6,"c":5.69,"v":1009200},{"d":"2002-08-14","o":5.71,"h":5.94,"l":5.5,"c":5.94,"v":752000},{"d":"2002-08-15","o":5.94,"h":5.95,"l":5.66,"c":5.9,"v":823200},{"d":"2002-08-16","o":5.9,"h":6.1,"l":5.69,"c":6.06,"v":1844400},{"d":"2002-08-19","o":5.88,"h":6.1,"l":5.86,"c":6.08,"v":829200},{"d":"2002-08-20","o":6.09,"h":6.15,"l":5.97,"c":6.12,"v":592800},{"d":"2002-08-21","o":6.13,"h":6.51,"l":6.13,"c":6.51,"v":1012000},{"d":"2002-08-22","o":6.55,"h":6.81,"l":6.43,"c":6.74,"v":761600},{"d":"2002-08-23","o":6.59,"h":6.7,"l":6.5,"c":6.51,"v":615200},{"d":"2002-08-26","o":6.51,"h":6.59,"l":6.3,"c":6.35,"v":909600},{"d":"2002-08-27","o":6.41,"h":6.44,"l":6.22,"c":6.24,"v":743200},{"d":"2002-08-28","o":6.21,"h":6.22,"l":6.07,"c":6.11,"v":439200},{"d":"2002-08-29","o":6.12,"h":6.32,"l":5.95,"c":6.18,"v":776400},{"d":"2002-08-30","o":6.21,"h":6.3,"l":6.11,"c":6.11,"v":490800},{"d":"2002-09-03","o":6.1,"h":6.1,"l":5.88,"c":5.9,"v":488800},{"d":"2002-09-04","o":5.9,"h":6.1,"l":5.72,"c":6.09,"v":1187200},{"d":"2002-09-05","o":6.04,"h":6.04,"l":5.69,"c":5.69,"v":630400},{"d":"2002-09-06","o":5.75,"h":6.11,"l":5.75,"c":6.08,"v":723600},{"d":"2002-09-09","o":6.03,"h":6.16,"l":5.89,"c":6.12,"v":862000},{"d":"2002-09-10","o":5.82,"h":5.87,"l":5.51,"c":5.68,"v":2128000},{"d":"2002-09-11","o":5.7,"h":5.79,"l":5.65,"c":5.7,"v":324400},{"d":"2002-09-12","o":5.68,"h":5.68,"l":5.5,"c":5.65,"v":644000},{"d":"2002-09-13","o":5.62,"h":5.62,"l":5.51,"c":5.59,"v":805600},{"d":"2002-09-16","o":5.57,"h":5.65,"l":5.51,"c":5.64,"v":720000},{"d":"2002-09-17","o":5.78,"h":5.82,"l":5.6,"c":5.61,"v":1150400},{"d":"2002-09-18","o":5.51,"h":5.54,"l":5.31,"c":5.46,"v":965600},{"d":"2002-09-19","o":5.39,"h":5.49,"l":5.28,"c":5.3,"v":664800},{"d":"2002-09-20","o":5.38,"h":5.45,"l":5.25,"c":5.32,"v":748800},{"d":"2002-09-23","o":5.26,"h":5.28,"l":5.09,"c":5.18,"v":716000},{"d":"2002-09-24","o":5.11,"h":5.11,"l":4.69,"c":4.86,"v":2748400},{"d":"2002-09-25","o":4.88,"h":5.01,"l":4.64,"c":4.78,"v":1964400},{"d":"2002-09-26","o":4.81,"h":5.03,"l":4.81,"c":4.97,"v":1122400},{"d":"2002-09-27","o":4.8,"h":4.81,"l":4.3,"c":4.32,"v":3372400},{"d":"2002-09-30","o":4.32,"h":4.46,"l":4.06,"c":4.43,"v":1859600},{"d":"2002-10-01","o":4.4,"h":4.59,"l":4.22,"c":4.57,"v":1761200},{"d":"2002-10-02","o":4.53,"h":4.68,"l":4.3,"c":4.3,"v":1474000},{"d":"2002-10-03","o":4.3,"h":4.3,"l":4.01,"c":4.16,"v":2760800},{"d":"2002-10-04","o":4.24,"h":4.36,"l":3.97,"c":4,"v":1791200},{"d":"2002-10-07","o":3.97,"h":4.01,"l":3.88,"c":3.94,"v":1408800},{"d":"2002-10-08","o":3.94,"h":4.07,"l":3.85,"c":4.01,"v":1516400},{"d":"2002-10-09","o":3.94,"h":3.94,"l":3.47,"c":3.53,"v":2864800},{"d":"2002-10-10","o":3.53,"h":3.65,"l":3.41,"c":3.61,"v":2829600},{"d":"2002-10-11","o":3.69,"h":4.1,"l":3.69,"c":3.94,"v":1816000},{"d":"2002-10-14","o":3.88,"h":4.09,"l":3.83,"c":3.99,"v":887600},{"d":"2002-10-15","o":4.18,"h":4.4,"l":4.11,"c":4.39,"v":1197200},{"d":"2002-10-16","o":4.39,"h":4.39,"l":4.04,"c":4.1,"v":1963600},{"d":"2002-10-17","o":4.24,"h":4.42,"l":4.24,"c":4.39,"v":1078000},{"d":"2002-10-18","o":4.39,"h":4.4,"l":4.22,"c":4.26,"v":1045600},{"d":"2002-10-21","o":4.26,"h":4.64,"l":4.25,"c":4.59,"v":1260400},{"d":"2002-10-22","o":4.53,"h":4.85,"l":4.35,"c":4.41,"v":2948000},{"d":"2002-10-23","o":4.62,"h":5.43,"l":4.61,"c":5.32,"v":5305200},{"d":"2002-10-24","o":5.3,"h":5.69,"l":5.22,"c":5.39,"v":3004800},{"d":"2002-10-25","o":5.32,"h":5.56,"l":5.29,"c":5.51,"v":1575200},{"d":"2002-10-28","o":5.5,"h":5.65,"l":5.45,"c":5.46,"v":1790400},{"d":"2002-10-29","o":5.44,"h":5.56,"l":5.33,"c":5.43,"v":1798000},{"d":"2002-10-30","o":5.4,"h":5.62,"l":5.35,"c":5.49,"v":887200},{"d":"2002-10-31","o":5.49,"h":5.55,"l":5.36,"c":5.41,"v":851600},{"d":"2002-11-01","o":5.41,"h":5.6,"l":5.32,"c":5.6,"v":942400},{"d":"2002-11-04","o":5.68,"h":5.91,"l":5.61,"c":5.65,"v":1932400},{"d":"2002-11-05","o":5.62,"h":5.64,"l":5.41,"c":5.59,"v":1202000},{"d":"2002-11-06","o":5.71,"h":5.93,"l":5.5,"c":5.93,"v":1477600},{"d":"2002-11-07","o":5.79,"h":5.89,"l":5.75,"c":5.85,"v":1200000},{"d":"2002-11-08","o":5.85,"h":5.88,"l":5.63,"c":5.73,"v":989600},{"d":"2002-11-11","o":5.75,"h":5.81,"l":5.46,"c":5.47,"v":1346400},{"d":"2002-11-12","o":5.54,"h":5.6,"l":5.43,"c":5.53,"v":1104000},{"d":"2002-11-13","o":5.47,"h":5.65,"l":5.41,"c":5.54,"v":876000},{"d":"2002-11-14","o":5.57,"h":5.62,"l":5.49,"c":5.6,"v":644000},{"d":"2002-11-15","o":5.61,"h":5.62,"l":5.46,"c":5.59,"v":744400},{"d":"2002-11-18","o":5.68,"h":5.68,"l":5.51,"c":5.62,"v":784400},{"d":"2002-11-19","o":5.56,"h":5.58,"l":5.35,"c":5.38,"v":1129600},{"d":"2002-11-20","o":5.31,"h":5.32,"l":5,"c":5.1,"v":1391200},{"d":"2002-11-21","o":5.15,"h":5.5,"l":5.1,"c":5.47,"v":1402000},{"d":"2002-11-22","o":5.47,"h":5.5,"l":5.3,"c":5.49,"v":707600},{"d":"2002-11-25","o":5.45,"h":5.6,"l":5.34,"c":5.37,"v":909200},{"d":"2002-11-26","o":5.36,"h":5.5,"l":5.12,"c":5.18,"v":966000},{"d":"2002-11-27","o":5.24,"h":5.46,"l":5.23,"c":5.36,"v":866000},{"d":"2002-11-29","o":5.28,"h":5.32,"l":5.25,"c":5.29,"v":311200},{"d":"2002-12-02","o":5.5,"h":5.55,"l":5.28,"c":5.38,"v":952000},{"d":"2002-12-03","o":5.25,"h":5.26,"l":5.02,"c":5.06,"v":1002000},{"d":"2002-12-04","o":5.01,"h":5.07,"l":4.91,"c":5.04,"v":893200},{"d":"2002-12-05","o":5.05,"h":5.6,"l":5.05,"c":5.43,"v":2769600},{"d":"2002-12-06","o":5.41,"h":5.81,"l":5.36,"c":5.74,"v":1782400},{"d":"2002-12-09","o":5.7,"h":5.75,"l":5.5,"c":5.51,"v":836000},{"d":"2002-12-10","o":5.55,"h":5.68,"l":5.54,"c":5.61,"v":526400},{"d":"2002-12-11","o":5.61,"h":5.7,"l":5.51,"c":5.66,"v":841200},{"d":"2002-12-12","o":5.69,"h":5.8,"l":5.66,"c":5.76,"v":489600},{"d":"2002-12-13","o":5.74,"h":5.74,"l":5.55,"c":5.62,"v":820000},{"d":"2002-12-16","o":5.64,"h":5.69,"l":5.58,"c":5.69,"v":705200},{"d":"2002-12-17","o":5.63,"h":5.72,"l":5.56,"c":5.6,"v":689600},{"d":"2002-12-18","o":5.46,"h":5.52,"l":5.38,"c":5.43,"v":774000},{"d":"2002-12-19","o":5.43,"h":5.51,"l":5.3,"c":5.32,"v":1007600},{"d":"2002-12-20","o":5.38,"h":5.38,"l":5.21,"c":5.38,"v":2114000},{"d":"2002-12-23","o":5.32,"h":5.32,"l":5.18,"c":5.29,"v":686400},{"d":"2002-12-24","o":5.38,"h":5.42,"l":5.29,"c":5.38,"v":598800},{"d":"2002-12-26","o":5.41,"h":5.59,"l":5.33,"c":5.35,"v":838400},{"d":"2002-12-27","o":5.35,"h":5.4,"l":5.25,"c":5.25,"v":493200},{"d":"2002-12-30","o":5.29,"h":5.31,"l":5.09,"c":5.24,"v":783600},{"d":"2002-12-31","o":5.24,"h":5.5,"l":5.22,"c":5.41,"v":840400},{"d":"2003-01-02","o":5.45,"h":5.56,"l":5.38,"c":5.52,"v":473600},{"d":"2003-01-03","o":5.52,"h":5.64,"l":5.51,"c":5.62,"v":668400},{"d":"2003-01-06","o":5.61,"h":5.87,"l":5.59,"c":5.79,"v":1059200},{"d":"2003-01-07","o":5.79,"h":6,"l":5.79,"c":5.91,"v":893200},{"d":"2003-01-08","o":5.88,"h":6.05,"l":5.8,"c":5.89,"v":916400},{"d":"2003-01-09","o":5.89,"h":6.04,"l":5.87,"c":5.95,"v":914800},{"d":"2003-01-10","o":5.93,"h":5.99,"l":5.82,"c":5.88,"v":752400},{"d":"2003-01-13","o":5.88,"h":5.99,"l":5.82,"c":5.97,"v":708800},{"d":"2003-01-14","o":5.97,"h":6.09,"l":5.94,"c":6,"v":1397200},{"d":"2003-01-15","o":6.05,"h":6.06,"l":5.93,"c":5.98,"v":921200},{"d":"2003-01-16","o":6,"h":6,"l":5.82,"c":5.86,"v":984400},{"d":"2003-01-17","o":5.8,"h":5.83,"l":5.7,"c":5.74,"v":534400},{"d":"2003-01-21","o":5.7,"h":5.72,"l":5.42,"c":5.45,"v":1184000},{"d":"2003-01-22","o":5.39,"h":5.45,"l":5.22,"c":5.24,"v":1040400},{"d":"2003-01-23","o":5.32,"h":5.4,"l":5.2,"c":5.27,"v":798400},{"d":"2003-01-24","o":5.22,"h":5.22,"l":4.98,"c":5.1,"v":784800},{"d":"2003-01-27","o":5.09,"h":5.12,"l":4.81,"c":4.91,"v":1230400},{"d":"2003-01-28","o":4.91,"h":5.04,"l":4.84,"c":5.02,"v":1043200},{"d":"2003-01-29","o":5.01,"h":5.05,"l":4.88,"c":4.99,"v":723200},{"d":"2003-01-30","o":4.97,"h":5.18,"l":4.89,"c":4.94,"v":1052400},{"d":"2003-01-31","o":4.93,"h":4.95,"l":4.84,"c":4.94,"v":683200},{"d":"2003-02-03","o":4.94,"h":5,"l":4.76,"c":4.81,"v":839200},{"d":"2003-02-04","o":4.8,"h":4.8,"l":4.74,"c":4.8,"v":1280800},{"d":"2003-02-05","o":4.82,"h":4.99,"l":4.81,"c":4.86,"v":624000},{"d":"2003-02-06","o":4.82,"h":4.95,"l":4.78,"c":4.86,"v":965200},{"d":"2003-02-07","o":4.86,"h":4.88,"l":4.69,"c":4.7,"v":1183600},{"d":"2003-02-10","o":4.72,"h":4.81,"l":4.71,"c":4.81,"v":1036400},{"d":"2003-02-11","o":4.85,"h":4.85,"l":4.65,"c":4.69,"v":1161600},{"d":"2003-02-12","o":4.69,"h":4.7,"l":4.6,"c":4.61,"v":482800},{"d":"2003-02-13","o":4.61,"h":4.62,"l":4.28,"c":4.41,"v":1885600},{"d":"2003-02-14","o":4.41,"h":4.57,"l":4.41,"c":4.54,"v":610400},{"d":"2003-02-18","o":4.55,"h":4.71,"l":4.53,"c":4.61,"v":592000},{"d":"2003-02-19","o":4.56,"h":4.56,"l":4.38,"c":4.48,"v":1011600},{"d":"2003-02-20","o":4.54,"h":4.6,"l":4.5,"c":4.55,"v":1092400},{"d":"2003-02-21","o":4.57,"h":4.66,"l":4.51,"c":4.62,"v":624800},{"d":"2003-02-24","o":4.62,"h":4.62,"l":4.34,"c":4.34,"v":782400},{"d":"2003-02-25","o":4.31,"h":4.53,"l":4.25,"c":4.52,"v":678400},{"d":"2003-02-26","o":4.57,"h":4.59,"l":4.41,"c":4.5,"v":1214400},{"d":"2003-02-27","o":4.55,"h":4.55,"l":4.4,"c":4.41,"v":421600},{"d":"2003-02-28","o":4.43,"h":4.56,"l":4.43,"c":4.54,"v":552800},{"d":"2003-03-03","o":4.59,"h":4.8,"l":4.59,"c":4.79,"v":1122000},{"d":"2003-03-04","o":4.76,"h":4.79,"l":4.53,"c":4.53,"v":1047200},{"d":"2003-03-05","o":4.54,"h":4.7,"l":4.51,"c":4.65,"v":668400},{"d":"2003-03-06","o":4.65,"h":4.65,"l":4.53,"c":4.59,"v":540000},{"d":"2003-03-07","o":4.54,"h":4.78,"l":4.51,"c":4.78,"v":659200},{"d":"2003-03-10","o":4.75,"h":4.75,"l":4.49,"c":4.6,"v":1333600},{"d":"2003-03-11","o":4.65,"h":4.65,"l":4.25,"c":4.31,"v":1155200},{"d":"2003-03-12","o":4.29,"h":4.38,"l":4.26,"c":4.36,"v":1020400},{"d":"2003-03-13","o":4.38,"h":4.61,"l":4.37,"c":4.61,"v":1077600},{"d":"2003-03-14","o":4.65,"h":4.8,"l":4.59,"c":4.74,"v":1076800},{"d":"2003-03-17","o":4.74,"h":4.82,"l":4.54,"c":4.8,"v":1130800},{"d":"2003-03-18","o":4.45,"h":4.45,"l":4.25,"c":4.29,"v":19654000},{"d":"2003-03-19","o":4.28,"h":4.28,"l":4.09,"c":4.11,"v":4990800},{"d":"2003-03-20","o":4.11,"h":4.14,"l":3.92,"c":4.1,"v":4022800},{"d":"2003-03-21","o":4.1,"h":4.49,"l":4.07,"c":4.48,"v":6234800},{"d":"2003-03-24","o":4.3,"h":4.3,"l":4.15,"c":4.18,"v":1866800},{"d":"2003-03-25","o":4.18,"h":4.28,"l":4.02,"c":4.26,"v":4824400},{"d":"2003-03-26","o":4.26,"h":4.28,"l":4.15,"c":4.2,"v":696800},{"d":"2003-03-27","o":4.11,"h":4.2,"l":4.07,"c":4.1,"v":890400},{"d":"2003-03-28","o":4.04,"h":4.04,"l":3.93,"c":3.99,"v":2156800},{"d":"2003-03-31","o":3.89,"h":3.97,"l":3.82,"c":3.91,"v":2331600},{"d":"2003-04-01","o":3.98,"h":3.99,"l":3.87,"c":3.94,"v":1582400},{"d":"2003-04-02","o":4.09,"h":4.2,"l":4,"c":4.18,"v":2510400},{"d":"2003-04-03","o":4.32,"h":4.32,"l":4.1,"c":4.11,"v":1211200},{"d":"2003-04-04","o":4.14,"h":4.2,"l":4.12,"c":4.16,"v":764400},{"d":"2003-04-07","o":4.31,"h":4.36,"l":4.18,"c":4.22,"v":1660400},{"d":"2003-04-08","o":4.22,"h":4.22,"l":4.01,"c":4.02,"v":1383600},{"d":"2003-04-09","o":4.02,"h":4.12,"l":4.01,"c":4.05,"v":791600},{"d":"2003-04-10","o":4.03,"h":4.05,"l":3.96,"c":3.98,"v":825200},{"d":"2003-04-11","o":4.03,"h":4.06,"l":3.92,"c":3.94,"v":478000},{"d":"2003-04-14","o":3.97,"h":4,"l":3.89,"c":4,"v":685200},{"d":"2003-04-15","o":3.96,"h":4.09,"l":3.93,"c":4.09,"v":996000},{"d":"2003-04-16","o":4.12,"h":4.14,"l":3.94,"c":3.95,"v":810800},{"d":"2003-04-17","o":3.95,"h":4.11,"l":3.94,"c":4.07,"v":826400},{"d":"2003-04-21","o":4.07,"h":4.07,"l":3.95,"c":4.04,"v":1070000},{"d":"2003-04-22","o":4.03,"h":4.14,"l":3.95,"c":4.12,"v":1062800},{"d":"2003-04-23","o":4.18,"h":4.33,"l":4.18,"c":4.33,"v":1790000},{"d":"2003-04-24","o":4.3,"h":4.41,"l":4.25,"c":4.41,"v":1799600},{"d":"2003-04-25","o":4.39,"h":4.4,"l":4.27,"c":4.28,"v":716800},{"d":"2003-04-28","o":4.34,"h":4.46,"l":4.3,"c":4.44,"v":899200},{"d":"2003-04-29","o":4.41,"h":4.44,"l":4.32,"c":4.41,"v":839200},{"d":"2003-04-30","o":4.41,"h":4.48,"l":4.36,"c":4.46,"v":903600},{"d":"2003-05-01","o":4.45,"h":4.45,"l":4.3,"c":4.43,"v":1189200},{"d":"2003-05-02","o":4.59,"h":4.97,"l":4.57,"c":4.94,"v":5489600},{"d":"2003-05-05","o":4.99,"h":5.02,"l":4.85,"c":4.94,"v":2321600},{"d":"2003-05-06","o":4.94,"h":5.04,"l":4.91,"c":4.94,"v":1523200},{"d":"2003-05-07","o":4.86,"h":4.93,"l":4.76,"c":4.76,"v":1662000},{"d":"2003-05-08","o":4.7,"h":4.86,"l":4.69,"c":4.76,"v":1546800},{"d":"2003-05-09","o":4.8,"h":4.88,"l":4.75,"c":4.82,"v":1012000},{"d":"2003-05-12","o":4.85,"h":4.91,"l":4.78,"c":4.88,"v":715200},{"d":"2003-05-13","o":4.88,"h":4.95,"l":4.78,"c":4.91,"v":595600},{"d":"2003-05-14","o":4.89,"h":4.9,"l":4.78,"c":4.78,"v":719200},{"d":"2003-05-15","o":4.84,"h":4.88,"l":4.77,"c":4.78,"v":509600},{"d":"2003-05-16","o":4.74,"h":4.8,"l":4.64,"c":4.67,"v":890000},{"d":"2003-05-19","o":4.67,"h":4.67,"l":4.32,"c":4.54,"v":1276800},{"d":"2003-05-20","o":4.57,"h":4.59,"l":4.45,"c":4.49,"v":1157200},{"d":"2003-05-21","o":4.49,"h":4.49,"l":4.38,"c":4.38,"v":942000},{"d":"2003-05-22","o":4.38,"h":4.54,"l":4.36,"c":4.51,"v":639600},{"d":"2003-05-23","o":4.55,"h":4.61,"l":4.45,"c":4.55,"v":294000},{"d":"2003-05-27","o":4.53,"h":4.8,"l":4.53,"c":4.8,"v":824400},{"d":"2003-05-28","o":4.81,"h":4.87,"l":4.6,"c":4.63,"v":708800},{"d":"2003-05-29","o":4.62,"h":4.68,"l":4.53,"c":4.61,"v":685200},{"d":"2003-05-30","o":4.65,"h":4.75,"l":4.62,"c":4.75,"v":688000},{"d":"2003-06-02","o":4.88,"h":4.99,"l":4.85,"c":4.92,"v":1228400},{"d":"2003-06-03","o":4.9,"h":4.93,"l":4.7,"c":4.75,"v":985200},{"d":"2003-06-04","o":4.78,"h":4.93,"l":4.76,"c":4.93,"v":1045200},{"d":"2003-06-05","o":4.93,"h":4.98,"l":4.88,"c":4.97,"v":2410800},{"d":"2003-06-06","o":5.04,"h":5.13,"l":5,"c":5.04,"v":1772000},{"d":"2003-06-09","o":5.05,"h":5.07,"l":4.9,"c":4.9,"v":663600},{"d":"2003-06-10","o":4.93,"h":4.97,"l":4.86,"c":4.97,"v":552400},{"d":"2003-06-11","o":4.97,"h":5.06,"l":4.89,"c":4.99,"v":1123200},{"d":"2003-06-12","o":5,"h":5.05,"l":4.88,"c":5.03,"v":966400},{"d":"2003-06-13","o":5.07,"h":5.1,"l":4.9,"c":4.95,"v":643600},{"d":"2003-06-16","o":5.05,"h":5.21,"l":5.05,"c":5.14,"v":949200},{"d":"2003-06-17","o":5.14,"h":5.27,"l":5.09,"c":5.2,"v":836000},{"d":"2003-06-18","o":5.25,"h":5.31,"l":5.14,"c":5.31,"v":576800},{"d":"2003-06-19","o":5.35,"h":5.35,"l":5.11,"c":5.11,"v":1670800},{"d":"2003-06-20","o":5.16,"h":5.22,"l":5.13,"c":5.2,"v":660400},{"d":"2003-06-23","o":5.2,"h":5.2,"l":5.03,"c":5.07,"v":805600},{"d":"2003-06-24","o":5.05,"h":5.09,"l":5.01,"c":5.07,"v":860000},{"d":"2003-06-25","o":5.1,"h":5.17,"l":5.03,"c":5.12,"v":638400},{"d":"2003-06-26","o":5.22,"h":5.4,"l":5.19,"c":5.34,"v":1039600},{"d":"2003-06-27","o":5.41,"h":5.49,"l":5.28,"c":5.3,"v":1046000},{"d":"2003-06-30","o":5.35,"h":5.46,"l":5.31,"c":5.36,"v":1248800},{"d":"2003-07-01","o":5.36,"h":5.41,"l":5.2,"c":5.41,"v":957600},{"d":"2003-07-02","o":5.41,"h":5.53,"l":5.41,"c":5.49,"v":1831600},{"d":"2003-07-03","o":5.46,"h":5.48,"l":5.38,"c":5.38,"v":413200},{"d":"2003-07-07","o":5.44,"h":5.59,"l":5.44,"c":5.59,"v":1477200},{"d":"2003-07-08","o":5.5,"h":5.54,"l":5.46,"c":5.49,"v":3644800},{"d":"2003-07-09","o":5.53,"h":5.72,"l":5.52,"c":5.7,"v":1276800},{"d":"2003-07-10","o":5.66,"h":5.66,"l":5.35,"c":5.38,"v":1228400},{"d":"2003-07-11","o":5.38,"h":5.47,"l":5.33,"c":5.43,"v":1310400},{"d":"2003-07-14","o":5.5,"h":5.65,"l":5.46,"c":5.64,"v":864000},{"d":"2003-07-15","o":5.7,"h":5.7,"l":5.59,"c":5.61,"v":1988000},{"d":"2003-07-16","o":5.61,"h":5.74,"l":5.6,"c":5.71,"v":2946000},{"d":"2003-07-17","o":5.69,"h":5.74,"l":5.54,"c":5.55,"v":2066400},{"d":"2003-07-18","o":5.61,"h":5.66,"l":5.53,"c":5.61,"v":1596800},{"d":"2003-07-21","o":5.61,"h":5.72,"l":5.56,"c":5.69,"v":1787600},{"d":"2003-07-22","o":5.75,"h":6.04,"l":5.73,"c":6.04,"v":2325600},{"d":"2003-07-23","o":6.03,"h":6.14,"l":5.93,"c":5.99,"v":2952000},{"d":"2003-07-24","o":5.99,"h":6.21,"l":5.99,"c":6.01,"v":4836000},{"d":"2003-07-25","o":6.05,"h":6.15,"l":5.98,"c":6.02,"v":1558400},{"d":"2003-07-28","o":6.04,"h":6.21,"l":5.98,"c":6.21,"v":1319600},{"d":"2003-07-29","o":6.21,"h":6.21,"l":6.01,"c":6.07,"v":1723600},{"d":"2003-07-30","o":6.06,"h":6.06,"l":5.97,"c":6.01,"v":2032000},{"d":"2003-07-31","o":6.07,"h":6.19,"l":6,"c":6.11,"v":746800},{"d":"2003-08-01","o":6.05,"h":6.07,"l":5.9,"c":5.92,"v":1239200},{"d":"2003-08-04","o":5.93,"h":5.93,"l":5.59,"c":5.77,"v":1888400},{"d":"2003-08-05","o":5.77,"h":5.77,"l":5.6,"c":5.6,"v":1380000},{"d":"2003-08-06","o":5.6,"h":5.65,"l":5.51,"c":5.54,"v":1459600},{"d":"2003-08-07","o":5.56,"h":5.6,"l":5.47,"c":5.59,"v":903600},{"d":"2003-08-08","o":5.57,"h":5.9,"l":5.55,"c":5.89,"v":1308800},{"d":"2003-08-11","o":6,"h":6.05,"l":5.9,"c":6.05,"v":2328000},{"d":"2003-08-12","o":6.05,"h":6.1,"l":6.03,"c":6.09,"v":1212000},{"d":"2003-08-13","o":6.09,"h":6.09,"l":6.02,"c":6.04,"v":826800},{"d":"2003-08-14","o":6.03,"h":6.15,"l":6.01,"c":6.15,"v":1222800},{"d":"2003-08-15","o":6.12,"h":6.17,"l":6.08,"c":6.17,"v":337600},{"d":"2003-08-18","o":6.15,"h":6.34,"l":6.15,"c":6.31,"v":865200},{"d":"2003-08-19","o":6.28,"h":6.38,"l":6.23,"c":6.37,"v":553600},{"d":"2003-08-20","o":6.36,"h":6.47,"l":6.35,"c":6.4,"v":443200},{"d":"2003-08-21","o":6.44,"h":6.51,"l":6.43,"c":6.49,"v":896400},{"d":"2003-08-22","o":6.57,"h":6.59,"l":6.45,"c":6.48,"v":1689600},{"d":"2003-08-25","o":6.68,"h":6.86,"l":6.6,"c":6.7,"v":2338400},{"d":"2003-08-26","o":6.7,"h":6.75,"l":6.57,"c":6.66,"v":789200},{"d":"2003-08-27","o":6.63,"h":6.72,"l":6.57,"c":6.7,"v":1230400},{"d":"2003-08-28","o":6.68,"h":6.78,"l":6.64,"c":6.76,"v":634800},{"d":"2003-08-29","o":6.72,"h":6.93,"l":6.72,"c":6.9,"v":505600},{"d":"2003-09-02","o":6.88,"h":7.03,"l":6.85,"c":7.03,"v":850000},{"d":"2003-09-03","o":7.03,"h":7.33,"l":7,"c":7.24,"v":2042400},{"d":"2003-09-04","o":7.22,"h":7.31,"l":7.16,"c":7.25,"v":2351200},{"d":"2003-09-05","o":7.26,"h":7.34,"l":7.19,"c":7.31,"v":1245200},{"d":"2003-09-08","o":7.32,"h":7.44,"l":7.3,"c":7.34,"v":3199600},{"d":"2003-09-09","o":7.28,"h":7.33,"l":7.12,"c":7.15,"v":1406400},{"d":"2003-09-10","o":7.15,"h":7.15,"l":7.05,"c":7.07,"v":949200},{"d":"2003-09-11","o":7,"h":7.09,"l":6.96,"c":7.07,"v":3972000},{"d":"2003-09-12","o":7.07,"h":7.2,"l":7.03,"c":7.18,"v":2860400},{"d":"2003-09-15","o":7.18,"h":7.31,"l":7.18,"c":7.24,"v":678800},{"d":"2003-09-16","o":7.2,"h":7.28,"l":7.11,"c":7.19,"v":828000},{"d":"2003-09-17","o":7.2,"h":7.26,"l":7.16,"c":7.16,"v":1296000},{"d":"2003-09-18","o":7.16,"h":7.28,"l":7.11,"c":7.27,"v":1168400},{"d":"2003-09-19","o":7.27,"h":7.3,"l":7.18,"c":7.28,"v":918400},{"d":"2003-09-22","o":7.16,"h":7.28,"l":7.14,"c":7.23,"v":1490800},{"d":"2003-09-23","o":7.2,"h":7.3,"l":7.12,"c":7.3,"v":1015600},{"d":"2003-09-24","o":7.28,"h":7.39,"l":7.21,"c":7.22,"v":2591200},{"d":"2003-09-25","o":7.22,"h":7.23,"l":7.03,"c":7.05,"v":1604800},{"d":"2003-09-26","o":7.1,"h":7.11,"l":6.86,"c":6.91,"v":1746800},{"d":"2003-09-29","o":6.88,"h":7.05,"l":6.7,"c":7.04,"v":3287600},{"d":"2003-09-30","o":7.04,"h":7.04,"l":6.88,"c":6.95,"v":3562000},{"d":"2003-10-01","o":6.99,"h":7.21,"l":6.98,"c":7.19,"v":956400},{"d":"2003-10-02","o":7.19,"h":7.26,"l":7.1,"c":7.18,"v":584000},{"d":"2003-10-03","o":7.25,"h":7.47,"l":7.25,"c":7.43,"v":958400},{"d":"2003-10-06","o":7.43,"h":7.56,"l":7.43,"c":7.56,"v":1232400},{"d":"2003-10-07","o":7.56,"h":7.61,"l":7.49,"c":7.61,"v":4493600},{"d":"2003-10-08","o":7.59,"h":7.67,"l":7.49,"c":7.63,"v":1501600},{"d":"2003-10-09","o":7.76,"h":7.97,"l":7.74,"c":7.9,"v":3484800},{"d":"2003-10-10","o":7.9,"h":7.9,"l":7.68,"c":7.69,"v":2212000},{"d":"2003-10-13","o":7.69,"h":7.93,"l":7.69,"c":7.92,"v":880400},{"d":"2003-10-14","o":7.86,"h":7.91,"l":7.78,"c":7.81,"v":1111200},{"d":"2003-10-15","o":7.84,"h":7.84,"l":7.71,"c":7.75,"v":730800},{"d":"2003-10-16","o":7.75,"h":7.84,"l":7.68,"c":7.72,"v":1169600},{"d":"2003-10-17","o":7.72,"h":7.72,"l":7.5,"c":7.52,"v":940000},{"d":"2003-10-20","o":7.52,"h":7.72,"l":7.52,"c":7.72,"v":643200},{"d":"2003-10-21","o":7.88,"h":7.93,"l":7.69,"c":7.72,"v":2279200},{"d":"2003-10-22","o":7.38,"h":7.38,"l":7,"c":7.19,"v":2477600},{"d":"2003-10-23","o":7.11,"h":7.14,"l":6.89,"c":6.91,"v":2277600},{"d":"2003-10-24","o":6.82,"h":6.84,"l":6.76,"c":6.81,"v":1371600},{"d":"2003-10-27","o":6.93,"h":7.1,"l":6.91,"c":7.07,"v":1031200},{"d":"2003-10-28","o":7.14,"h":7.27,"l":7.14,"c":7.26,"v":1023200},{"d":"2003-10-29","o":7.27,"h":7.41,"l":7.27,"c":7.34,"v":1304000},{"d":"2003-10-30","o":7.36,"h":7.4,"l":7.26,"c":7.35,"v":840000},{"d":"2003-10-31","o":7.34,"h":7.34,"l":7.19,"c":7.2,"v":1066000},{"d":"2003-11-03","o":7.18,"h":7.19,"l":7.08,"c":7.14,"v":1711200},{"d":"2003-11-04","o":7.12,"h":7.12,"l":7,"c":7.04,"v":1358400},{"d":"2003-11-05","o":7.04,"h":7.06,"l":6.96,"c":7.04,"v":583600},{"d":"2003-11-06","o":7.04,"h":7.14,"l":6.99,"c":7.14,"v":794000},{"d":"2003-11-07","o":7.16,"h":7.2,"l":7.08,"c":7.11,"v":780400},{"d":"2003-11-10","o":7.11,"h":7.12,"l":6.97,"c":6.97,"v":1611200},{"d":"2003-11-11","o":6.97,"h":6.97,"l":6.91,"c":6.93,"v":1057600},{"d":"2003-11-12","o":6.87,"h":7.03,"l":6.87,"c":7.02,"v":905600},{"d":"2003-11-13","o":7.02,"h":7.02,"l":6.93,"c":6.95,"v":933200},{"d":"2003-11-14","o":6.94,"h":7.03,"l":6.86,"c":6.89,"v":619200},{"d":"2003-11-17","o":6.82,"h":6.85,"l":6.69,"c":6.72,"v":876000},{"d":"2003-11-18","o":6.71,"h":6.78,"l":6.58,"c":6.62,"v":662000},{"d":"2003-11-19","o":6.63,"h":6.68,"l":6.53,"c":6.6,"v":862400},{"d":"2003-11-20","o":6.56,"h":6.7,"l":6.49,"c":6.66,"v":867600},{"d":"2003-11-21","o":6.73,"h":6.86,"l":6.65,"c":6.86,"v":2473600},{"d":"2003-11-24","o":6.86,"h":7.12,"l":6.86,"c":7.12,"v":1724000},{"d":"2003-11-25","o":7.22,"h":7.25,"l":7.17,"c":7.22,"v":512000},{"d":"2003-11-26","o":7.27,"h":7.27,"l":7.01,"c":7.2,"v":602000},{"d":"2003-11-28","o":7.19,"h":7.26,"l":7.17,"c":7.19,"v":245600},{"d":"2003-12-01","o":7.25,"h":7.3,"l":7.18,"c":7.26,"v":902800},{"d":"2003-12-02","o":7.26,"h":7.26,"l":6.97,"c":6.97,"v":660800},{"d":"2003-12-03","o":6.96,"h":6.97,"l":6.69,"c":6.71,"v":1391600},{"d":"2003-12-04","o":6.75,"h":6.75,"l":6.43,"c":6.6,"v":844800},{"d":"2003-12-05","o":6.6,"h":6.6,"l":6.2,"c":6.37,"v":1806800},{"d":"2003-12-08","o":6.49,"h":6.5,"l":6.31,"c":6.41,"v":1191600},{"d":"2003-12-09","o":6.46,"h":6.53,"l":6.38,"c":6.38,"v":1177600},{"d":"2003-12-10","o":6.44,"h":6.44,"l":6.19,"c":6.24,"v":956400},{"d":"2003-12-11","o":6.25,"h":6.62,"l":6.25,"c":6.62,"v":1138800},{"d":"2003-12-12","o":6.62,"h":6.79,"l":6.58,"c":6.66,"v":782400},{"d":"2003-12-15","o":6.76,"h":6.78,"l":6.48,"c":6.48,"v":960400},{"d":"2003-12-16","o":6.53,"h":6.72,"l":6.38,"c":6.68,"v":2058000},{"d":"2003-12-17","o":6.68,"h":6.68,"l":6.51,"c":6.62,"v":1480000},{"d":"2003-12-18","o":6.65,"h":6.82,"l":6.62,"c":6.8,"v":1056000},{"d":"2003-12-19","o":6.82,"h":6.86,"l":6.75,"c":6.81,"v":750000},{"d":"2003-12-22","o":6.81,"h":6.81,"l":6.68,"c":6.81,"v":650000},{"d":"2003-12-23","o":6.78,"h":6.89,"l":6.76,"c":6.89,"v":577600},{"d":"2003-12-24","o":6.94,"h":6.96,"l":6.85,"c":6.95,"v":522000},{"d":"2003-12-26","o":6.91,"h":6.96,"l":6.91,"c":6.91,"v":146000},{"d":"2003-12-29","o":6.95,"h":7.02,"l":6.91,"c":6.99,"v":497200},{"d":"2003-12-30","o":6.99,"h":6.99,"l":6.88,"c":6.89,"v":358000},{"d":"2003-12-31","o":6.93,"h":6.98,"l":6.82,"c":6.82,"v":624000},{"d":"2004-01-02","o":6.88,"h":7.05,"l":6.88,"c":6.95,"v":504000},{"d":"2004-01-05","o":7,"h":7.03,"l":6.89,"c":6.93,"v":718400},{"d":"2004-01-06","o":6.9,"h":7.28,"l":6.88,"c":7.24,"v":986800},{"d":"2004-01-07","o":7.3,"h":7.31,"l":7.14,"c":7.14,"v":768400},{"d":"2004-01-08","o":7.16,"h":7.16,"l":7.04,"c":7.07,"v":1004800},{"d":"2004-01-09","o":7.03,"h":7.06,"l":6.92,"c":6.92,"v":656000},{"d":"2004-01-12","o":6.92,"h":6.98,"l":6.86,"c":6.89,"v":580000},{"d":"2004-01-13","o":6.96,"h":6.96,"l":6.84,"c":6.91,"v":657200},{"d":"2004-01-14","o":6.91,"h":7.1,"l":6.85,"c":7.05,"v":1292400},{"d":"2004-01-15","o":7.12,"h":7.12,"l":6.81,"c":6.93,"v":1282000},{"d":"2004-01-16","o":7.01,"h":7.04,"l":6.91,"c":7.04,"v":811200},{"d":"2004-01-20","o":7.05,"h":7.05,"l":6.83,"c":6.95,"v":858000},{"d":"2004-01-21","o":6.95,"h":7.18,"l":6.88,"c":7.17,"v":660000},{"d":"2004-01-22","o":7.26,"h":7.32,"l":7.11,"c":7.23,"v":864400},{"d":"2004-01-23","o":7.23,"h":7.26,"l":7.06,"c":7.2,"v":523200},{"d":"2004-01-26","o":7.18,"h":7.18,"l":7.07,"c":7.18,"v":550800},{"d":"2004-01-27","o":7.22,"h":7.26,"l":7.18,"c":7.18,"v":676800},{"d":"2004-01-28","o":7.16,"h":7.16,"l":6.47,"c":6.65,"v":2204000},{"d":"2004-01-29","o":6.81,"h":7.16,"l":6.81,"c":7.16,"v":3025600},{"d":"2004-01-30","o":7.15,"h":7.15,"l":6.84,"c":6.95,"v":1200000},{"d":"2004-02-02","o":7.03,"h":7.03,"l":6.83,"c":6.85,"v":1036800},{"d":"2004-02-03","o":6.86,"h":6.9,"l":6.8,"c":6.8,"v":842000},{"d":"2004-02-04","o":6.79,"h":6.82,"l":6.64,"c":6.66,"v":736400},{"d":"2004-02-05","o":6.66,"h":6.79,"l":6.63,"c":6.68,"v":954800},{"d":"2004-02-06","o":6.68,"h":6.91,"l":6.66,"c":6.89,"v":551200},{"d":"2004-02-09","o":6.89,"h":6.89,"l":6.74,"c":6.78,"v":602000},{"d":"2004-02-10","o":6.78,"h":6.86,"l":6.63,"c":6.72,"v":640800},{"d":"2004-02-11","o":6.64,"h":6.82,"l":6.64,"c":6.81,"v":522800},{"d":"2004-02-12","o":6.81,"h":6.89,"l":6.8,"c":6.82,"v":479600},{"d":"2004-02-13","o":6.84,"h":6.86,"l":6.62,"c":6.74,"v":573600},{"d":"2004-02-17","o":6.72,"h":6.91,"l":6.72,"c":6.89,"v":574800},{"d":"2004-02-18","o":6.9,"h":6.92,"l":6.75,"c":6.76,"v":629600},{"d":"2004-02-19","o":6.82,"h":6.86,"l":6.62,"c":6.63,"v":420000},{"d":"2004-02-20","o":6.65,"h":6.7,"l":6.51,"c":6.65,"v":631200},{"d":"2004-02-23","o":6.67,"h":6.67,"l":6.5,"c":6.53,"v":795600},{"d":"2004-02-24","o":6.53,"h":6.61,"l":6.47,"c":6.53,"v":542400},{"d":"2004-02-25","o":6.53,"h":6.64,"l":6.49,"c":6.6,"v":416000},{"d":"2004-02-26","o":6.6,"h":6.6,"l":6.46,"c":6.5,"v":2111200},{"d":"2004-02-27","o":6.5,"h":6.54,"l":6.38,"c":6.43,"v":779200},{"d":"2004-03-01","o":6.42,"h":6.55,"l":6.41,"c":6.53,"v":1286800},{"d":"2004-03-02","o":6.57,"h":6.59,"l":6.41,"c":6.41,"v":988400},{"d":"2004-03-03","o":6.4,"h":6.44,"l":6.32,"c":6.39,"v":1129200},{"d":"2004-03-04","o":6.4,"h":6.5,"l":6.39,"c":6.45,"v":784000},{"d":"2004-03-05","o":6.44,"h":6.49,"l":6.38,"c":6.43,"v":422400},{"d":"2004-03-08","o":6.4,"h":6.53,"l":6.32,"c":6.33,"v":877600},{"d":"2004-03-09","o":6.33,"h":6.33,"l":6.01,"c":6.08,"v":2092400},{"d":"2004-03-10","o":6.13,"h":6.3,"l":6.08,"c":6.09,"v":986000},{"d":"2004-03-11","o":6.09,"h":6.09,"l":5.79,"c":5.79,"v":1492000},{"d":"2004-03-12","o":5.86,"h":6.06,"l":5.86,"c":6.03,"v":1624000},{"d":"2004-03-15","o":6.15,"h":6.2,"l":5.84,"c":5.9,"v":1756000},{"d":"2004-03-16","o":5.93,"h":5.97,"l":5.75,"c":5.77,"v":1317200},{"d":"2004-03-17","o":5.94,"h":6.12,"l":5.86,"c":6.1,"v":1795600},{"d":"2004-03-18","o":6.03,"h":6.05,"l":5.82,"c":5.89,"v":1091200},{"d":"2004-03-19","o":5.89,"h":5.91,"l":5.83,"c":5.88,"v":623200},{"d":"2004-03-22","o":5.87,"h":5.87,"l":5.69,"c":5.72,"v":1544000},{"d":"2004-03-23","o":5.79,"h":5.9,"l":5.72,"c":5.72,"v":3972000},{"d":"2004-03-24","o":5.7,"h":5.74,"l":5.57,"c":5.61,"v":1230000},{"d":"2004-03-25","o":5.66,"h":5.8,"l":5.66,"c":5.8,"v":2639600},{"d":"2004-03-26","o":5.8,"h":6.05,"l":5.77,"c":5.93,"v":955200},{"d":"2004-03-29","o":6.01,"h":6.11,"l":6.01,"c":6.06,"v":1964800},{"d":"2004-03-30","o":6.03,"h":6.09,"l":5.93,"c":6.01,"v":1590400},{"d":"2004-03-31","o":6.01,"h":6.3,"l":5.99,"c":6.16,"v":1466400},{"d":"2004-04-01","o":6.15,"h":6.21,"l":6.01,"c":6.17,"v":1223200},{"d":"2004-04-02","o":6.26,"h":6.41,"l":6.26,"c":6.33,"v":967200},{"d":"2004-04-05","o":6.34,"h":6.39,"l":6.23,"c":6.31,"v":1301200},{"d":"2004-04-06","o":6.35,"h":6.79,"l":6.34,"c":6.75,"v":6208000},{"d":"2004-04-07","o":6.71,"h":6.71,"l":6.53,"c":6.62,"v":2203200},{"d":"2004-04-08","o":6.7,"h":6.7,"l":6.54,"c":6.57,"v":635600},{"d":"2004-04-12","o":6.56,"h":6.67,"l":6.5,"c":6.53,"v":584400},{"d":"2004-04-13","o":6.47,"h":6.51,"l":6.31,"c":6.33,"v":1505200},{"d":"2004-04-14","o":6.33,"h":6.5,"l":6.31,"c":6.38,"v":1052800},{"d":"2004-04-15","o":6.39,"h":6.41,"l":6.23,"c":6.32,"v":3329200},{"d":"2004-04-16","o":6.32,"h":6.43,"l":6.2,"c":6.42,"v":1505600},{"d":"2004-04-19","o":6.39,"h":6.4,"l":6.26,"c":6.36,"v":912000},{"d":"2004-04-20","o":6.41,"h":6.53,"l":6.3,"c":6.32,"v":710800},{"d":"2004-04-21","o":6.36,"h":6.57,"l":6.29,"c":6.51,"v":1141200},{"d":"2004-04-22","o":6.53,"h":6.74,"l":6.51,"c":6.68,"v":907200},{"d":"2004-04-23","o":6.61,"h":6.61,"l":6.22,"c":6.28,"v":1999600},{"d":"2004-04-26","o":6.28,"h":6.28,"l":6.05,"c":6.11,"v":1872800},{"d":"2004-04-27","o":6.1,"h":6.13,"l":5.92,"c":5.96,"v":2691600},{"d":"2004-04-28","o":5.97,"h":5.97,"l":5.75,"c":5.78,"v":1832800},{"d":"2004-04-29","o":5.8,"h":5.81,"l":5.55,"c":5.68,"v":1702400},{"d":"2004-04-30","o":5.68,"h":5.68,"l":5.5,"c":5.53,"v":2327600},{"d":"2004-05-03","o":5.55,"h":5.62,"l":5.38,"c":5.47,"v":2766400},{"d":"2004-05-04","o":5.5,"h":5.55,"l":5.32,"c":5.46,"v":1196000},{"d":"2004-05-05","o":5.55,"h":5.59,"l":5.47,"c":5.53,"v":1438000},{"d":"2004-05-06","o":5.51,"h":5.51,"l":5.21,"c":5.25,"v":4398000},{"d":"2004-05-07","o":5.25,"h":5.3,"l":5.11,"c":5.11,"v":2552800},{"d":"2004-05-10","o":5.12,"h":5.12,"l":4.96,"c":5,"v":2882800},{"d":"2004-05-11","o":5,"h":5.14,"l":4.99,"c":5.02,"v":2019200},{"d":"2004-05-12","o":5.01,"h":5.12,"l":4.91,"c":5.07,"v":3129600},{"d":"2004-05-13","o":5.07,"h":5.16,"l":5.02,"c":5.05,"v":1535600},{"d":"2004-05-14","o":5.07,"h":5.11,"l":4.95,"c":4.97,"v":1286400},{"d":"2004-05-17","o":4.93,"h":4.97,"l":4.82,"c":4.89,"v":1536000},{"d":"2004-05-18","o":4.95,"h":5.04,"l":4.89,"c":4.96,"v":1676800},{"d":"2004-05-19","o":4.99,"h":5.15,"l":4.98,"c":5.07,"v":3619600},{"d":"2004-05-20","o":5.07,"h":5.11,"l":4.96,"c":5.03,"v":1149600},{"d":"2004-05-21","o":5.06,"h":5.14,"l":5.01,"c":5.07,"v":1667200},{"d":"2004-05-24","o":5.14,"h":5.25,"l":5.04,"c":5.12,"v":2075600},{"d":"2004-05-25","o":5.12,"h":5.25,"l":5.04,"c":5.21,"v":2117200},{"d":"2004-05-26","o":5.22,"h":5.24,"l":5.18,"c":5.21,"v":776400},{"d":"2004-05-27","o":5.24,"h":5.33,"l":5.18,"c":5.22,"v":845600},{"d":"2004-05-28","o":5.21,"h":5.27,"l":5.14,"c":5.15,"v":670000},{"d":"2004-06-01","o":5.15,"h":5.15,"l":5.03,"c":5.1,"v":1236000},{"d":"2004-06-02","o":5.16,"h":5.28,"l":5.06,"c":5.24,"v":1457200},{"d":"2004-06-03","o":5.22,"h":5.24,"l":5.06,"c":5.08,"v":1410400},{"d":"2004-06-04","o":5.2,"h":5.28,"l":5.09,"c":5.26,"v":1574000},{"d":"2004-06-07","o":5.31,"h":5.45,"l":5.31,"c":5.45,"v":2351200},{"d":"2004-06-08","o":5.47,"h":5.72,"l":5.46,"c":5.62,"v":2733600},{"d":"2004-06-09","o":5.65,"h":5.81,"l":5.6,"c":5.62,"v":2092400},{"d":"2004-06-10","o":5.62,"h":5.62,"l":5.44,"c":5.45,"v":1990800},{"d":"2004-06-14","o":5.45,"h":5.53,"l":5.4,"c":5.46,"v":1139600},{"d":"2004-06-15","o":5.47,"h":5.55,"l":5.41,"c":5.51,"v":1407200},{"d":"2004-06-16","o":5.51,"h":5.61,"l":5.44,"c":5.53,"v":960000},{"d":"2004-06-17","o":5.53,"h":5.55,"l":5.44,"c":5.52,"v":646800},{"d":"2004-06-18","o":5.52,"h":5.67,"l":5.5,"c":5.63,"v":954400},{"d":"2004-06-21","o":5.61,"h":5.72,"l":5.53,"c":5.69,"v":1233200},{"d":"2004-06-22","o":5.69,"h":5.7,"l":5.57,"c":5.61,"v":1076000},{"d":"2004-06-23","o":5.64,"h":5.74,"l":5.56,"c":5.74,"v":1057200},{"d":"2004-06-24","o":5.74,"h":5.76,"l":5.65,"c":5.69,"v":1199200},{"d":"2004-06-25","o":5.71,"h":5.76,"l":5.68,"c":5.75,"v":707200},{"d":"2004-06-28","o":5.87,"h":5.97,"l":5.78,"c":5.89,"v":1349600},{"d":"2004-06-29","o":5.89,"h":5.99,"l":5.85,"c":5.9,"v":1210000},{"d":"2004-06-30","o":5.9,"h":5.97,"l":5.88,"c":5.97,"v":1136400},{"d":"2004-07-01","o":5.97,"h":6.01,"l":5.85,"c":5.86,"v":1290800},{"d":"2004-07-02","o":5.87,"h":5.87,"l":5.72,"c":5.77,"v":712000},{"d":"2004-07-06","o":5.77,"h":5.8,"l":5.63,"c":5.76,"v":1295200},{"d":"2004-07-07","o":5.76,"h":5.86,"l":5.66,"c":5.69,"v":995600},{"d":"2004-07-08","o":5.65,"h":5.67,"l":5.44,"c":5.44,"v":1224000},{"d":"2004-07-09","o":5.47,"h":5.52,"l":5.38,"c":5.43,"v":1050000},{"d":"2004-07-12","o":5.45,"h":5.63,"l":5.43,"c":5.54,"v":906000},{"d":"2004-07-13","o":5.53,"h":5.53,"l":5.27,"c":5.28,"v":1127600},{"d":"2004-07-14","o":5.25,"h":5.28,"l":5.1,"c":5.22,"v":2072400},{"d":"2004-07-15","o":5.25,"h":5.31,"l":5.18,"c":5.26,"v":830000},{"d":"2004-07-16","o":5.26,"h":5.26,"l":4.95,"c":4.96,"v":1311200},{"d":"2004-07-19","o":5.03,"h":5.14,"l":4.96,"c":5.03,"v":1408000},{"d":"2004-07-20","o":5.05,"h":5.36,"l":5.03,"c":5.33,"v":1432400},{"d":"2004-07-21","o":5.38,"h":5.39,"l":5.07,"c":5.09,"v":2030000},{"d":"2004-07-22","o":5.09,"h":5.3,"l":4.93,"c":5.14,"v":2315200},{"d":"2004-07-23","o":5.15,"h":5.22,"l":5.06,"c":5.07,"v":1212400},{"d":"2004-07-26","o":5.11,"h":5.13,"l":5.01,"c":5.07,"v":1156800},{"d":"2004-07-27","o":5.07,"h":5.12,"l":5.01,"c":5.09,"v":1415200},{"d":"2004-07-28","o":5.09,"h":5.09,"l":4.94,"c":5.02,"v":1040800},{"d":"2004-07-29","o":5.09,"h":5.31,"l":5.07,"c":5.28,"v":1147600},{"d":"2004-07-30","o":5.25,"h":5.25,"l":5.1,"c":5.21,"v":913600},{"d":"2004-08-02","o":5.21,"h":5.21,"l":5,"c":5.08,"v":1006000},{"d":"2004-08-03","o":5.08,"h":5.1,"l":5.01,"c":5.01,"v":820000},{"d":"2004-08-04","o":5.03,"h":5.23,"l":4.95,"c":5.18,"v":1902800},{"d":"2004-08-05","o":5.14,"h":5.14,"l":4.96,"c":4.98,"v":1291200},{"d":"2004-08-06","o":4.98,"h":5.05,"l":4.81,"c":4.82,"v":2024400},{"d":"2004-08-09","o":4.82,"h":4.9,"l":4.68,"c":4.72,"v":1323200},{"d":"2004-08-10","o":4.78,"h":4.96,"l":4.75,"c":4.95,"v":1192400},{"d":"2004-08-11","o":4.91,"h":5.07,"l":4.82,"c":5.01,"v":1773600},{"d":"2004-08-12","o":4.99,"h":5,"l":4.86,"c":4.95,"v":1142400},{"d":"2004-08-13","o":4.95,"h":5,"l":4.84,"c":4.89,"v":846400},{"d":"2004-08-16","o":4.94,"h":5.1,"l":4.93,"c":5.09,"v":1057200},{"d":"2004-08-17","o":5.1,"h":5.19,"l":5.09,"c":5.14,"v":566000},{"d":"2004-08-18","o":5.12,"h":5.37,"l":5.06,"c":5.34,"v":942800},{"d":"2004-08-19","o":5.32,"h":5.33,"l":5.11,"c":5.15,"v":888000},{"d":"2004-08-20","o":5.16,"h":5.41,"l":5.15,"c":5.36,"v":494800},{"d":"2004-08-23","o":5.36,"h":5.41,"l":5.26,"c":5.34,"v":819600},{"d":"2004-08-24","o":5.38,"h":5.54,"l":5.36,"c":5.49,"v":1158000},{"d":"2004-08-25","o":5.5,"h":5.62,"l":5.41,"c":5.62,"v":908800},{"d":"2004-08-26","o":5.63,"h":5.86,"l":5.61,"c":5.82,"v":1790800},{"d":"2004-08-27","o":5.72,"h":5.73,"l":5.57,"c":5.71,"v":1747200},{"d":"2004-08-30","o":5.71,"h":5.95,"l":5.62,"c":5.9,"v":2049200},{"d":"2004-08-31","o":5.9,"h":5.94,"l":5.81,"c":5.89,"v":1939200},{"d":"2004-09-01","o":5.89,"h":5.89,"l":5.68,"c":5.73,"v":1741600},{"d":"2004-09-02","o":5.73,"h":5.89,"l":5.7,"c":5.81,"v":1490400},{"d":"2004-09-03","o":5.82,"h":5.86,"l":5.78,"c":5.84,"v":1445200},{"d":"2004-09-07","o":5.9,"h":5.95,"l":5.76,"c":5.87,"v":1658000},{"d":"2004-09-08","o":5.85,"h":5.92,"l":5.77,"c":5.88,"v":2579200},{"d":"2004-09-09","o":5.86,"h":5.93,"l":5.8,"c":5.93,"v":2547200},{"d":"2004-09-10","o":5.88,"h":6.16,"l":5.84,"c":6.16,"v":1531600},{"d":"2004-09-13","o":6.16,"h":6.19,"l":6.04,"c":6.12,"v":1956000},{"d":"2004-09-14","o":6.12,"h":6.25,"l":6.09,"c":6.22,"v":1332000},{"d":"2004-09-15","o":6.24,"h":6.24,"l":6.09,"c":6.16,"v":1272400},{"d":"2004-09-16","o":6.2,"h":6.28,"l":6.17,"c":6.26,"v":1099600},{"d":"2004-09-17","o":6.3,"h":6.3,"l":6.1,"c":6.22,"v":1190000},{"d":"2004-09-20","o":6.22,"h":6.33,"l":6.12,"c":6.3,"v":1516400},{"d":"2004-09-21","o":6.35,"h":6.43,"l":6.3,"c":6.41,"v":1221200},{"d":"2004-09-22","o":6.39,"h":6.39,"l":6.2,"c":6.2,"v":2272400},{"d":"2004-09-23","o":6.2,"h":6.24,"l":6.12,"c":6.17,"v":1388400},{"d":"2004-09-24","o":6.17,"h":6.2,"l":6.02,"c":6.06,"v":1112800},{"d":"2004-09-27","o":6.05,"h":6.16,"l":5.9,"c":6.06,"v":1527600},{"d":"2004-09-28","o":6.06,"h":6.14,"l":5.97,"c":6.11,"v":1467200},{"d":"2004-09-29","o":6.11,"h":6.32,"l":6.04,"c":6.26,"v":2593200},{"d":"2004-09-30","o":6.26,"h":6.27,"l":6.14,"c":6.2,"v":1436000},{"d":"2004-10-01","o":6.22,"h":6.38,"l":6.13,"c":6.38,"v":2844400},{"d":"2004-10-04","o":6.41,"h":6.51,"l":6.4,"c":6.49,"v":1169200},{"d":"2004-10-05","o":6.44,"h":6.44,"l":6.15,"c":6.21,"v":1449600},{"d":"2004-10-06","o":6.21,"h":6.35,"l":6.18,"c":6.34,"v":1143200},{"d":"2004-10-07","o":6.3,"h":6.3,"l":6.16,"c":6.16,"v":1231200},{"d":"2004-10-08","o":6.16,"h":6.24,"l":6.13,"c":6.15,"v":821600},{"d":"2004-10-11","o":6.15,"h":6.21,"l":6.12,"c":6.16,"v":917600},{"d":"2004-10-12","o":6.09,"h":6.18,"l":6.05,"c":6.14,"v":1755200},{"d":"2004-10-13","o":6.38,"h":6.38,"l":6.21,"c":6.26,"v":2947200},{"d":"2004-10-14","o":6.26,"h":6.32,"l":6.12,"c":6.17,"v":1720400},{"d":"2004-10-15","o":6.15,"h":6.24,"l":6.09,"c":6.14,"v":1190800},{"d":"2004-10-18","o":6.14,"h":6.14,"l":5.94,"c":6.05,"v":1738000},{"d":"2004-10-19","o":6.12,"h":6.14,"l":5.9,"c":5.94,"v":1246000},{"d":"2004-10-20","o":5.89,"h":5.89,"l":5.73,"c":5.8,"v":2038400},{"d":"2004-10-21","o":6.03,"h":6.15,"l":5.89,"c":6.15,"v":2633200},{"d":"2004-10-22","o":6.38,"h":6.47,"l":6.22,"c":6.28,"v":2767600},{"d":"2004-10-25","o":6.28,"h":6.51,"l":6.22,"c":6.41,"v":2016800},{"d":"2004-10-26","o":6.46,"h":6.7,"l":6.3,"c":6.67,"v":2386400},{"d":"2004-10-27","o":6.65,"h":6.66,"l":6.51,"c":6.63,"v":3360000},{"d":"2004-10-28","o":6.68,"h":6.74,"l":6.6,"c":6.65,"v":2896000},{"d":"2004-10-29","o":6.66,"h":6.72,"l":6.59,"c":6.59,"v":1596800},{"d":"2004-11-01","o":6.59,"h":6.72,"l":6.46,"c":6.64,"v":2361200},{"d":"2004-11-02","o":6.7,"h":7.11,"l":6.64,"c":7.02,"v":2548400},{"d":"2004-11-03","o":6.99,"h":7.05,"l":6.83,"c":6.88,"v":2235200},{"d":"2004-11-04","o":6.93,"h":7.07,"l":6.85,"c":7.07,"v":1185200},{"d":"2004-11-05","o":7.12,"h":7.2,"l":7.07,"c":7.11,"v":1556400},{"d":"2004-11-08","o":7.04,"h":7.21,"l":7.01,"c":7.08,"v":1783200},{"d":"2004-11-09","o":7.16,"h":7.23,"l":7.11,"c":7.22,"v":1196800},{"d":"2004-11-10","o":7.22,"h":7.24,"l":6.95,"c":7.01,"v":1143200},{"d":"2004-11-11","o":7.03,"h":7.18,"l":7,"c":7.16,"v":1246000},{"d":"2004-11-12","o":7.19,"h":7.22,"l":7.05,"c":7.21,"v":1015200},{"d":"2004-11-15","o":7.21,"h":7.44,"l":7.14,"c":7.34,"v":4438800},{"d":"2004-11-16","o":7.34,"h":7.34,"l":7.13,"c":7.14,"v":1892800},{"d":"2004-11-17","o":7.14,"h":7.25,"l":7.11,"c":7.21,"v":1740000},{"d":"2004-11-18","o":7.26,"h":7.35,"l":7.25,"c":7.27,"v":2755200},{"d":"2004-11-19","o":7.27,"h":7.27,"l":7.03,"c":7.07,"v":1425600},{"d":"2004-11-22","o":7.07,"h":7.26,"l":7.05,"c":7.17,"v":1268800},{"d":"2004-11-23","o":7.22,"h":7.4,"l":7.2,"c":7.36,"v":2875600},{"d":"2004-11-24","o":7.36,"h":7.37,"l":7.16,"c":7.22,"v":1719200},{"d":"2004-11-26","o":7.24,"h":7.37,"l":7.23,"c":7.36,"v":682000},{"d":"2004-11-29","o":7.38,"h":7.64,"l":7.34,"c":7.59,"v":4872400},{"d":"2004-11-30","o":7.59,"h":7.85,"l":7.55,"c":7.81,"v":3246000},{"d":"2004-12-01","o":7.85,"h":8.1,"l":7.83,"c":8.04,"v":3237600},{"d":"2004-12-02","o":8.09,"h":8.37,"l":8.07,"c":8.23,"v":7308000},{"d":"2004-12-03","o":8.26,"h":8.41,"l":8.21,"c":8.23,"v":7256800},{"d":"2004-12-06","o":8.23,"h":8.32,"l":8.1,"c":8.19,"v":2651200},{"d":"2004-12-07","o":8.17,"h":8.17,"l":7.93,"c":8.08,"v":2567200},{"d":"2004-12-08","o":8.08,"h":8.19,"l":7.99,"c":8.06,"v":2019600},{"d":"2004-12-09","o":8.06,"h":8.07,"l":7.9,"c":8.02,"v":1949200},{"d":"2004-12-10","o":7.95,"h":8.07,"l":7.86,"c":7.98,"v":2199600},{"d":"2004-12-13","o":7.99,"h":8.03,"l":7.94,"c":7.99,"v":2304000},{"d":"2004-12-14","o":8,"h":8.12,"l":7.99,"c":8.02,"v":2029200},{"d":"2004-12-15","o":8.02,"h":8.18,"l":8.01,"c":8.1,"v":2214800},{"d":"2004-12-16","o":8.1,"h":8.14,"l":7.98,"c":8.02,"v":1381600},{"d":"2004-12-17","o":8.02,"h":8.06,"l":7.91,"c":7.93,"v":1037200},{"d":"2004-12-20","o":7.99,"h":8.05,"l":7.97,"c":7.97,"v":1450400},{"d":"2004-12-21","o":7.99,"h":8.06,"l":7.96,"c":8.02,"v":1853200},{"d":"2004-12-22","o":8.02,"h":8.12,"l":7.99,"c":8.07,"v":3525200},{"d":"2004-12-23","o":8.08,"h":8.09,"l":7.98,"c":8.02,"v":769600},{"d":"2004-12-27","o":8.02,"h":8.11,"l":7.93,"c":7.99,"v":1089600},{"d":"2004-12-28","o":7.99,"h":8.1,"l":7.99,"c":8.07,"v":698000},{"d":"2004-12-29","o":8.07,"h":8.22,"l":8.05,"c":8.21,"v":1451200},{"d":"2004-12-30","o":8.25,"h":8.33,"l":8.2,"c":8.3,"v":1684400},{"d":"2004-12-31","o":8.3,"h":8.42,"l":8.27,"c":8.37,"v":1701600},{"d":"2005-01-03","o":8.43,"h":8.5,"l":8.18,"c":8.2,"v":2088400},{"d":"2005-01-04","o":8.2,"h":8.23,"l":7.79,"c":7.82,"v":1828800},{"d":"2005-01-05","o":7.82,"h":7.82,"l":7.53,"c":7.64,"v":4795200},{"d":"2005-01-06","o":7.68,"h":7.8,"l":7.4,"c":7.47,"v":2708000},{"d":"2005-01-07","o":7.5,"h":7.56,"l":7.44,"c":7.44,"v":974400},{"d":"2005-01-10","o":7.39,"h":7.52,"l":7.38,"c":7.44,"v":1193600},{"d":"2005-01-11","o":7.47,"h":7.67,"l":7.45,"c":7.6,"v":1572400},{"d":"2005-01-12","o":7.59,"h":7.59,"l":7.4,"c":7.55,"v":1717200},{"d":"2005-01-13","o":7.55,"h":7.66,"l":7.45,"c":7.46,"v":1104800},{"d":"2005-01-14","o":7.53,"h":7.7,"l":7.51,"c":7.68,"v":971200},{"d":"2005-01-18","o":7.76,"h":8,"l":7.72,"c":7.84,"v":1997200},{"d":"2005-01-19","o":7.86,"h":7.86,"l":7.54,"c":7.57,"v":1861200},{"d":"2005-01-20","o":7.57,"h":7.65,"l":7.38,"c":7.41,"v":1743200},{"d":"2005-01-21","o":7.41,"h":7.5,"l":7.21,"c":7.22,"v":2292000},{"d":"2005-01-24","o":7.22,"h":7.22,"l":6.86,"c":6.91,"v":3212800},{"d":"2005-01-25","o":6.92,"h":7.21,"l":6.92,"c":7.05,"v":1862000},{"d":"2005-01-26","o":7.13,"h":7.21,"l":7.09,"c":7.19,"v":1420800},{"d":"2005-01-27","o":7.17,"h":7.2,"l":7.09,"c":7.16,"v":972400},{"d":"2005-01-28","o":7.36,"h":7.39,"l":7.16,"c":7.26,"v":1920000},{"d":"2005-01-31","o":7.38,"h":7.45,"l":7.29,"c":7.45,"v":1491200},{"d":"2005-02-01","o":7.41,"h":7.43,"l":7.3,"c":7.38,"v":1439200},{"d":"2005-02-02","o":7.36,"h":7.55,"l":7.31,"c":7.47,"v":1872400},{"d":"2005-02-03","o":7.55,"h":7.63,"l":7.41,"c":7.52,"v":1991200},{"d":"2005-02-04","o":7.52,"h":7.72,"l":7.52,"c":7.62,"v":1818000},{"d":"2005-02-07","o":7.68,"h":7.98,"l":7.68,"c":7.79,"v":2036400},{"d":"2005-02-08","o":7.8,"h":7.8,"l":7.49,"c":7.55,"v":1056000},{"d":"2005-02-09","o":7.6,"h":7.64,"l":7.23,"c":7.28,"v":1600400},{"d":"2005-02-10","o":7.28,"h":7.36,"l":7.14,"c":7.28,"v":709600},{"d":"2005-02-11","o":7.29,"h":7.35,"l":7.12,"c":7.35,"v":1548800},{"d":"2005-02-14","o":7.35,"h":7.38,"l":7.28,"c":7.36,"v":810000},{"d":"2005-02-15","o":7.41,"h":7.44,"l":7.22,"c":7.32,"v":791200},{"d":"2005-02-16","o":7.32,"h":7.34,"l":7.22,"c":7.25,"v":938800},{"d":"2005-02-17","o":7.26,"h":7.34,"l":7.16,"c":7.19,"v":850000},{"d":"2005-02-18","o":7.18,"h":7.22,"l":7.11,"c":7.15,"v":578800},{"d":"2005-02-22","o":7.09,"h":7.18,"l":7.03,"c":7.04,"v":1069200},{"d":"2005-02-23","o":7.08,"h":7.16,"l":7.03,"c":7.11,"v":1212400},{"d":"2005-02-24","o":7.12,"h":7.3,"l":7.05,"c":7.24,"v":934000},{"d":"2005-02-25","o":7.26,"h":7.41,"l":7.13,"c":7.39,"v":947200},{"d":"2005-02-28","o":7.38,"h":7.38,"l":7.06,"c":7.09,"v":1142400},{"d":"2005-03-01","o":7.15,"h":7.54,"l":7.15,"c":7.51,"v":1864000},{"d":"2005-03-02","o":7.49,"h":7.5,"l":7.26,"c":7.26,"v":976800},{"d":"2005-03-03","o":7.29,"h":7.5,"l":7.21,"c":7.49,"v":1242000},{"d":"2005-03-04","o":7.53,"h":7.71,"l":7.51,"c":7.6,"v":812400},{"d":"2005-03-07","o":7.6,"h":7.84,"l":7.55,"c":7.68,"v":1228400},{"d":"2005-03-08","o":7.68,"h":7.75,"l":7.41,"c":7.42,"v":3018000},{"d":"2005-03-09","o":7.42,"h":7.53,"l":7.32,"c":7.38,"v":1429200},{"d":"2005-03-10","o":7.38,"h":7.38,"l":7.24,"c":7.25,"v":1180400},{"d":"2005-03-11","o":7.28,"h":7.38,"l":7.2,"c":7.37,"v":980800},{"d":"2005-03-14","o":7.43,"h":7.56,"l":7.4,"c":7.43,"v":883200},{"d":"2005-03-15","o":7.49,"h":7.55,"l":7.37,"c":7.37,"v":1094800},{"d":"2005-03-16","o":7.37,"h":7.4,"l":7.12,"c":7.18,"v":1667600},{"d":"2005-03-17","o":7.23,"h":7.32,"l":7.11,"c":7.3,"v":1188000},{"d":"2005-03-18","o":7.34,"h":7.34,"l":7.11,"c":7.16,"v":1169600},{"d":"2005-03-21","o":7.16,"h":7.26,"l":7.07,"c":7.21,"v":969600},{"d":"2005-03-22","o":7.19,"h":7.43,"l":7.19,"c":7.22,"v":1618800},{"d":"2005-03-23","o":7.24,"h":7.53,"l":7.15,"c":7.4,"v":1369200},{"d":"2005-03-24","o":7.37,"h":7.41,"l":7.31,"c":7.31,"v":856000},{"d":"2005-03-28","o":7.33,"h":7.41,"l":7.24,"c":7.25,"v":557200},{"d":"2005-03-29","o":7.28,"h":7.35,"l":7.14,"c":7.25,"v":898400},{"d":"2005-03-30","o":7.34,"h":7.52,"l":7.33,"c":7.49,"v":6028000},{"d":"2005-03-31","o":7.49,"h":7.49,"l":7.35,"c":7.36,"v":2314400},{"d":"2005-04-01","o":7.36,"h":7.48,"l":7.28,"c":7.35,"v":1037200},{"d":"2005-04-04","o":7.32,"h":7.5,"l":7.23,"c":7.43,"v":1425200},{"d":"2005-04-05","o":7.48,"h":7.7,"l":7.48,"c":7.66,"v":1486800},{"d":"2005-04-06","o":7.75,"h":7.85,"l":7.72,"c":7.84,"v":1465200},{"d":"2005-04-07","o":7.82,"h":7.85,"l":7.72,"c":7.75,"v":4256400},{"d":"2005-04-08","o":7.78,"h":7.88,"l":7.7,"c":7.7,"v":1221200},{"d":"2005-04-11","o":7.71,"h":7.76,"l":7.54,"c":7.56,"v":1274000},{"d":"2005-04-12","o":7.55,"h":7.72,"l":7.39,"c":7.72,"v":1428400},{"d":"2005-04-13","o":7.74,"h":7.87,"l":7.62,"c":7.65,"v":1109600},{"d":"2005-04-14","o":7.65,"h":7.75,"l":7.52,"c":7.54,"v":1594400},{"d":"2005-04-15","o":7.54,"h":7.66,"l":7.5,"c":7.5,"v":1594800},{"d":"2005-04-18","o":7.5,"h":7.65,"l":7.42,"c":7.52,"v":1316400},{"d":"2005-04-19","o":7.49,"h":7.55,"l":7.46,"c":7.53,"v":1893200},{"d":"2005-04-20","o":7.53,"h":7.53,"l":7.27,"c":7.27,"v":1870400},{"d":"2005-04-21","o":7.28,"h":7.3,"l":7.06,"c":7.23,"v":2410000},{"d":"2005-04-22","o":7.2,"h":7.2,"l":6.83,"c":6.89,"v":1787600},{"d":"2005-04-25","o":6.95,"h":6.99,"l":6.91,"c":6.92,"v":1329600},{"d":"2005-04-26","o":6.92,"h":6.93,"l":6.74,"c":6.79,"v":1154000},{"d":"2005-04-27","o":6.75,"h":6.77,"l":6.57,"c":6.72,"v":1760000},{"d":"2005-04-28","o":6.69,"h":6.8,"l":6.63,"c":6.64,"v":1418000},{"d":"2005-04-29","o":6.68,"h":6.68,"l":6.39,"c":6.67,"v":1982800},{"d":"2005-05-02","o":6.78,"h":6.91,"l":6.69,"c":6.78,"v":1498000},{"d":"2005-05-03","o":6.79,"h":6.89,"l":6.77,"c":6.8,"v":1094400},{"d":"2005-05-04","o":6.8,"h":6.88,"l":6.74,"c":6.86,"v":1213600},{"d":"2005-05-05","o":6.86,"h":6.91,"l":6.77,"c":6.8,"v":965200},{"d":"2005-05-06","o":6.81,"h":6.84,"l":6.65,"c":6.78,"v":676800},{"d":"2005-05-09","o":6.81,"h":6.92,"l":6.75,"c":6.92,"v":1063200},{"d":"2005-05-10","o":6.9,"h":6.92,"l":6.83,"c":6.84,"v":1661600},{"d":"2005-05-11","o":6.89,"h":6.91,"l":6.68,"c":6.88,"v":1350800},{"d":"2005-05-12","o":6.88,"h":6.89,"l":6.67,"c":6.74,"v":1338000},{"d":"2005-05-13","o":6.78,"h":6.79,"l":6.67,"c":6.72,"v":959200},{"d":"2005-05-16","o":6.74,"h":6.9,"l":6.72,"c":6.85,"v":1182400},{"d":"2005-05-17","o":6.84,"h":6.91,"l":6.83,"c":6.86,"v":1309600},{"d":"2005-05-18","o":6.92,"h":7.11,"l":6.91,"c":7.09,"v":1511200},{"d":"2005-05-19","o":7.09,"h":7.11,"l":6.98,"c":7.09,"v":1246000},{"d":"2005-05-20","o":7.12,"h":7.14,"l":7.05,"c":7.11,"v":714400},{"d":"2005-05-23","o":7.11,"h":7.16,"l":7.09,"c":7.12,"v":995200},{"d":"2005-05-24","o":7.12,"h":7.12,"l":7.03,"c":7.05,"v":1044800},{"d":"2005-05-25","o":7.05,"h":7.08,"l":6.96,"c":6.97,"v":1071200},{"d":"2005-05-26","o":7.01,"h":7.2,"l":7.01,"c":7.18,"v":2554800},{"d":"2005-05-27","o":7.19,"h":7.25,"l":7.11,"c":7.18,"v":1203200},{"d":"2005-05-31","o":7.18,"h":7.48,"l":7.16,"c":7.38,"v":1576400},{"d":"2005-06-01","o":7.39,"h":7.53,"l":7.28,"c":7.41,"v":1290800},{"d":"2005-06-02","o":7.3,"h":7.64,"l":7.19,"c":7.61,"v":1407200},{"d":"2005-06-03","o":7.59,"h":7.59,"l":7.39,"c":7.49,"v":7026800},{"d":"2005-06-06","o":7.49,"h":7.64,"l":7.41,"c":7.61,"v":1272400},{"d":"2005-06-07","o":7.61,"h":7.8,"l":7.58,"c":7.68,"v":4566000},{"d":"2005-06-08","o":7.7,"h":7.8,"l":7.54,"c":7.56,"v":2112800},{"d":"2005-06-09","o":7.56,"h":7.63,"l":7.51,"c":7.55,"v":2508800},{"d":"2005-06-10","o":7.55,"h":7.71,"l":7.55,"c":7.71,"v":1384800},{"d":"2005-06-13","o":7.61,"h":7.66,"l":7.47,"c":7.53,"v":1554800},{"d":"2005-06-14","o":7.55,"h":7.69,"l":7.54,"c":7.62,"v":1427200},{"d":"2005-06-15","o":7.64,"h":7.66,"l":7.55,"c":7.66,"v":1217200},{"d":"2005-06-16","o":7.64,"h":7.67,"l":7.56,"c":7.65,"v":624800},{"d":"2005-06-17","o":7.65,"h":7.71,"l":7.54,"c":7.6,"v":1834400},{"d":"2005-06-20","o":7.57,"h":7.66,"l":7.47,"c":7.6,"v":1496000},{"d":"2005-06-21","o":7.61,"h":7.71,"l":7.51,"c":7.7,"v":1098800},{"d":"2005-06-22","o":7.7,"h":7.72,"l":7.62,"c":7.71,"v":749200},{"d":"2005-06-23","o":7.68,"h":7.75,"l":7.42,"c":7.44,"v":1382000},{"d":"2005-06-24","o":7.45,"h":7.45,"l":7.28,"c":7.34,"v":1068000},{"d":"2005-06-27","o":7.36,"h":7.36,"l":7.21,"c":7.29,"v":1285600},{"d":"2005-06-28","o":7.34,"h":7.65,"l":7.34,"c":7.62,"v":1065600},{"d":"2005-06-29","o":7.63,"h":7.75,"l":7.51,"c":7.62,"v":630400},{"d":"2005-06-30","o":7.62,"h":7.64,"l":7.44,"c":7.44,"v":911600},{"d":"2005-07-01","o":7.47,"h":7.54,"l":7.36,"c":7.43,"v":914000},{"d":"2005-07-05","o":7.43,"h":7.52,"l":7.36,"c":7.45,"v":741600},{"d":"2005-07-06","o":7.45,"h":7.56,"l":7.4,"c":7.45,"v":901600},{"d":"2005-07-07","o":7.38,"h":7.47,"l":7.22,"c":7.39,"v":1060000},{"d":"2005-07-08","o":7.38,"h":7.7,"l":7.32,"c":7.64,"v":1254000},{"d":"2005-07-11","o":7.66,"h":7.86,"l":7.66,"c":7.74,"v":1146400},{"d":"2005-07-12","o":7.7,"h":7.76,"l":7.54,"c":7.73,"v":1560000},{"d":"2005-07-13","o":7.74,"h":7.89,"l":7.73,"c":7.87,"v":1186400},{"d":"2005-07-14","o":7.93,"h":8.01,"l":7.84,"c":7.86,"v":1425600},{"d":"2005-07-15","o":7.86,"h":8.04,"l":7.8,"c":8.03,"v":3274000},{"d":"2005-07-18","o":8,"h":8.31,"l":8,"c":8.14,"v":2046400},{"d":"2005-07-19","o":8.18,"h":8.21,"l":8.11,"c":8.15,"v":945600},{"d":"2005-07-20","o":8.43,"h":8.62,"l":8.28,"c":8.56,"v":3076400},{"d":"2005-07-21","o":8.55,"h":8.65,"l":8.35,"c":8.36,"v":1645600},{"d":"2005-07-22","o":8.15,"h":8.38,"l":8.15,"c":8.31,"v":1849600},{"d":"2005-07-25","o":8.34,"h":8.49,"l":8.32,"c":8.32,"v":1366400},{"d":"2005-07-26","o":8.33,"h":8.59,"l":8.33,"c":8.52,"v":1583600},{"d":"2005-07-27","o":8.49,"h":8.56,"l":8.36,"c":8.43,"v":1192400},{"d":"2005-07-28","o":8.44,"h":8.62,"l":8.44,"c":8.59,"v":1086800},{"d":"2005-07-29","o":8.56,"h":8.75,"l":8.56,"c":8.74,"v":2039600},{"d":"2005-08-01","o":8.51,"h":8.88,"l":8.51,"c":8.81,"v":1648000},{"d":"2005-08-02","o":8.82,"h":8.9,"l":8.71,"c":8.77,"v":1422800},{"d":"2005-08-03","o":8.75,"h":8.93,"l":8.74,"c":8.88,"v":1539600},{"d":"2005-08-04","o":8.84,"h":8.88,"l":8.59,"c":8.62,"v":1181200},{"d":"2005-08-05","o":8.63,"h":8.73,"l":8.35,"c":8.44,"v":1051200},{"d":"2005-08-08","o":8.45,"h":8.47,"l":8.25,"c":8.42,"v":1239200},{"d":"2005-08-09","o":8.45,"h":8.47,"l":8.31,"c":8.36,"v":1245600},{"d":"2005-08-10","o":8.35,"h":8.66,"l":8.32,"c":8.39,"v":1668400},{"d":"2005-08-11","o":8.39,"h":8.39,"l":8.23,"c":8.32,"v":1444400},{"d":"2005-08-12","o":8.32,"h":8.32,"l":8.1,"c":8.3,"v":1412000},{"d":"2005-08-15","o":8.27,"h":8.52,"l":8.19,"c":8.44,"v":1606000},{"d":"2005-08-16","o":8.46,"h":8.67,"l":8.42,"c":8.58,"v":1915600},{"d":"2005-08-17","o":8.58,"h":8.85,"l":8.46,"c":8.84,"v":2374800},{"d":"2005-08-18","o":8.77,"h":8.81,"l":8.61,"c":8.61,"v":2380400},{"d":"2005-08-19","o":8.61,"h":8.65,"l":8.43,"c":8.43,"v":949200},{"d":"2005-08-22","o":8.45,"h":8.63,"l":8.4,"c":8.5,"v":1148000},{"d":"2005-08-23","o":8.5,"h":8.56,"l":8.41,"c":8.48,"v":3150400},{"d":"2005-08-24","o":8.46,"h":8.56,"l":8.37,"c":8.4,"v":1296400},{"d":"2005-08-25","o":8.47,"h":8.53,"l":8.32,"c":8.44,"v":1405200},{"d":"2005-08-26","o":8.47,"h":8.61,"l":8.44,"c":8.51,"v":1308400},{"d":"2005-08-29","o":8.46,"h":8.46,"l":8.37,"c":8.45,"v":1381600},{"d":"2005-08-30","o":8.45,"h":8.49,"l":8.15,"c":8.24,"v":1435200},{"d":"2005-08-31","o":8.25,"h":8.47,"l":8.18,"c":8.43,"v":1623200},{"d":"2005-09-01","o":8.43,"h":8.45,"l":8.19,"c":8.22,"v":6332400},{"d":"2005-09-02","o":8.19,"h":8.35,"l":8.12,"c":8.17,"v":1302400},{"d":"2005-09-06","o":8.17,"h":8.24,"l":8.03,"c":8.11,"v":1730800},{"d":"2005-09-07","o":8.15,"h":8.25,"l":8.07,"c":8.22,"v":1094000},{"d":"2005-09-08","o":8.18,"h":8.18,"l":8.03,"c":8.09,"v":1381200},{"d":"2005-09-09","o":8.08,"h":8.08,"l":7.89,"c":8.01,"v":1242400},{"d":"2005-09-12","o":8.01,"h":8.35,"l":7.97,"c":8.24,"v":1850400},{"d":"2005-09-13","o":8.25,"h":8.25,"l":7.99,"c":7.99,"v":1443600},{"d":"2005-09-14","o":7.99,"h":8.05,"l":7.8,"c":7.81,"v":1300400},{"d":"2005-09-15","o":7.81,"h":7.95,"l":7.77,"c":7.81,"v":1980400},{"d":"2005-09-16","o":7.81,"h":7.89,"l":7.73,"c":7.89,"v":1683600},{"d":"2005-09-19","o":7.89,"h":7.89,"l":7.64,"c":7.68,"v":1203200},{"d":"2005-09-20","o":7.72,"h":7.81,"l":7.64,"c":7.66,"v":1122400},{"d":"2005-09-21","o":7.66,"h":7.66,"l":7.21,"c":7.27,"v":3072000},{"d":"2005-09-22","o":7.27,"h":7.59,"l":7.22,"c":7.5,"v":1859200},{"d":"2005-09-23","o":7.5,"h":7.64,"l":7.43,"c":7.54,"v":1305200},{"d":"2005-09-26","o":7.54,"h":7.6,"l":7.44,"c":7.5,"v":2067600},{"d":"2005-09-27","o":7.48,"h":7.59,"l":7.38,"c":7.51,"v":1367200},{"d":"2005-09-28","o":7.56,"h":7.58,"l":7.4,"c":7.41,"v":1009200},{"d":"2005-09-29","o":7.36,"h":7.36,"l":7.09,"c":7.14,"v":3140800},{"d":"2005-09-30","o":7.12,"h":7.3,"l":7.12,"c":7.26,"v":1762400},{"d":"2005-10-03","o":7.35,"h":7.37,"l":7.28,"c":7.34,"v":870400},{"d":"2005-10-04","o":7.34,"h":7.59,"l":7.34,"c":7.35,"v":1345600},{"d":"2005-10-05","o":7.36,"h":7.38,"l":7.18,"c":7.24,"v":1422400},{"d":"2005-10-06","o":7.3,"h":7.48,"l":7.27,"c":7.43,"v":1723200},{"d":"2005-10-07","o":7.43,"h":7.51,"l":7.24,"c":7.44,"v":927200},{"d":"2005-10-10","o":7.45,"h":7.54,"l":7.3,"c":7.34,"v":1064400},{"d":"2005-10-11","o":7.35,"h":7.37,"l":7.06,"c":7.1,"v":1407600},{"d":"2005-10-12","o":7.1,"h":7.23,"l":7.05,"c":7.2,"v":2887200},{"d":"2005-10-13","o":7.21,"h":7.29,"l":7.1,"c":7.22,"v":1521600},{"d":"2005-10-14","o":7.27,"h":7.43,"l":7.16,"c":7.4,"v":1223200},{"d":"2005-10-17","o":7.4,"h":7.45,"l":7.23,"c":7.33,"v":995200},{"d":"2005-10-18","o":7.33,"h":7.41,"l":7.25,"c":7.29,"v":2318000},{"d":"2005-10-19","o":7.29,"h":7.4,"l":7.11,"c":7.38,"v":2204000},{"d":"2005-10-20","o":7.5,"h":7.6,"l":7.25,"c":7.34,"v":3105600},{"d":"2005-10-21","o":7.35,"h":7.6,"l":7.35,"c":7.51,"v":1720400},{"d":"2005-10-24","o":7.6,"h":7.76,"l":7.5,"c":7.76,"v":1554800},{"d":"2005-10-25","o":7.75,"h":7.75,"l":7.45,"c":7.51,"v":1924800},{"d":"2005-10-26","o":7.5,"h":7.56,"l":7.41,"c":7.49,"v":1420800},{"d":"2005-10-27","o":7.49,"h":7.49,"l":7.33,"c":7.39,"v":1536800},{"d":"2005-10-28","o":7.44,"h":7.58,"l":7.39,"c":7.5,"v":888000},{"d":"2005-10-31","o":7.55,"h":7.94,"l":7.54,"c":7.88,"v":2008400},{"d":"2005-11-01","o":7.86,"h":7.95,"l":7.78,"c":7.8,"v":1396000},{"d":"2005-11-02","o":7.9,"h":8.35,"l":7.89,"c":8.35,"v":4444800},{"d":"2005-11-03","o":8.35,"h":8.35,"l":8.16,"c":8.21,"v":1812000},{"d":"2005-11-04","o":8.22,"h":8.29,"l":8.14,"c":8.28,"v":1073600},{"d":"2005-11-07","o":8.31,"h":8.44,"l":8.25,"c":8.42,"v":1490400},{"d":"2005-11-08","o":8.42,"h":8.43,"l":8.18,"c":8.22,"v":1330800},{"d":"2005-11-09","o":8.29,"h":8.36,"l":8.18,"c":8.31,"v":1854400},{"d":"2005-11-10","o":8.35,"h":8.62,"l":8.34,"c":8.57,"v":2487200},{"d":"2005-11-11","o":8.56,"h":8.72,"l":8.56,"c":8.64,"v":1526800},{"d":"2005-11-14","o":8.64,"h":8.68,"l":8.41,"c":8.55,"v":1884400},{"d":"2005-11-15","o":8.55,"h":8.66,"l":8.39,"c":8.39,"v":1647600},{"d":"2005-11-16","o":8.45,"h":8.52,"l":8.22,"c":8.51,"v":1435600},{"d":"2005-11-17","o":8.55,"h":8.83,"l":8.55,"c":8.83,"v":1768400},{"d":"2005-11-18","o":8.91,"h":8.91,"l":8.6,"c":8.77,"v":2325600},{"d":"2005-11-21","o":8.87,"h":8.87,"l":8.63,"c":8.74,"v":1576400},{"d":"2005-11-22","o":8.68,"h":8.69,"l":8.45,"c":8.58,"v":1655200},{"d":"2005-11-23","o":8.6,"h":8.87,"l":8.6,"c":8.82,"v":1949600},{"d":"2005-11-25","o":8.82,"h":8.86,"l":8.8,"c":8.82,"v":698400},{"d":"2005-11-28","o":8.91,"h":8.98,"l":8.73,"c":8.73,"v":1724400},{"d":"2005-11-29","o":8.76,"h":8.86,"l":8.74,"c":8.79,"v":1243200},{"d":"2005-11-30","o":8.79,"h":8.88,"l":8.77,"c":8.81,"v":1599600},{"d":"2005-12-01","o":8.86,"h":9.17,"l":8.84,"c":9.12,"v":1947600},{"d":"2005-12-02","o":9.14,"h":9.35,"l":9.14,"c":9.33,"v":2386000},{"d":"2005-12-05","o":9.31,"h":9.31,"l":9.2,"c":9.25,"v":1888800},{"d":"2005-12-06","o":9.3,"h":9.45,"l":9.24,"c":9.33,"v":3634800},{"d":"2005-12-07","o":9.33,"h":9.47,"l":9.22,"c":9.34,"v":1679600},{"d":"2005-12-08","o":9.38,"h":9.38,"l":9.14,"c":9.18,"v":6687200},{"d":"2005-12-09","o":9.21,"h":9.23,"l":8.95,"c":9.11,"v":1546400},{"d":"2005-12-12","o":9.11,"h":9.19,"l":9.03,"c":9.14,"v":1130000},{"d":"2005-12-13","o":8.81,"h":8.83,"l":8.69,"c":8.78,"v":3237200},{"d":"2005-12-14","o":8.82,"h":8.88,"l":8.79,"c":8.82,"v":2592000},{"d":"2005-12-15","o":8.9,"h":9.06,"l":8.85,"c":9.04,"v":2531600},{"d":"2005-12-16","o":9.04,"h":9.24,"l":9.03,"c":9.19,"v":4201600},{"d":"2005-12-19","o":9.14,"h":9.14,"l":8.9,"c":8.9,"v":1544000},{"d":"2005-12-20","o":8.99,"h":9,"l":8.78,"c":8.89,"v":1954400},{"d":"2005-12-21","o":8.93,"h":8.99,"l":8.82,"c":8.88,"v":2329600},{"d":"2005-12-22","o":8.85,"h":8.92,"l":8.76,"c":8.91,"v":1795200},{"d":"2005-12-23","o":8.91,"h":9.01,"l":8.8,"c":8.84,"v":1471200},{"d":"2005-12-27","o":9,"h":9.16,"l":8.84,"c":8.85,"v":2116400},{"d":"2005-12-28","o":8.85,"h":8.94,"l":8.51,"c":8.85,"v":1740000},{"d":"2005-12-29","o":8.95,"h":9.08,"l":8.95,"c":9.02,"v":1877200},{"d":"2005-12-30","o":9.02,"h":9.02,"l":8.81,"c":8.93,"v":1016000},{"d":"2006-01-03","o":8.96,"h":8.96,"l":8.64,"c":8.81,"v":2075600},{"d":"2006-01-04","o":8.88,"h":9.05,"l":8.87,"c":8.99,"v":2772800},{"d":"2006-01-05","o":9.01,"h":9.01,"l":8.77,"c":8.89,"v":4323600},{"d":"2006-01-06","o":8.89,"h":8.89,"l":8.67,"c":8.81,"v":1547200},{"d":"2006-01-09","o":8.75,"h":8.99,"l":8.74,"c":8.96,"v":1998800},{"d":"2006-01-10","o":8.93,"h":8.94,"l":8.81,"c":8.89,"v":877200},{"d":"2006-01-11","o":8.93,"h":8.93,"l":8.32,"c":8.34,"v":3300000},{"d":"2006-01-12","o":7.95,"h":8.14,"l":7.91,"c":8.05,"v":9614800},{"d":"2006-01-13","o":8.1,"h":8.16,"l":7.82,"c":7.93,"v":4072800},{"d":"2006-01-17","o":7.78,"h":7.82,"l":7.51,"c":7.57,"v":3967600},{"d":"2006-01-18","o":7.51,"h":7.84,"l":7.46,"c":7.72,"v":3000000},{"d":"2006-01-19","o":7.72,"h":7.93,"l":7.69,"c":7.72,"v":2928000},{"d":"2006-01-20","o":7.74,"h":7.75,"l":7.47,"c":7.51,"v":3000400},{"d":"2006-01-23","o":7.55,"h":7.67,"l":7.51,"c":7.64,"v":1922800},{"d":"2006-01-24","o":7.72,"h":7.9,"l":7.72,"c":7.84,"v":2392000},{"d":"2006-01-25","o":7.87,"h":7.9,"l":7.68,"c":7.82,"v":2310000},{"d":"2006-01-26","o":7.85,"h":7.92,"l":7.69,"c":7.7,"v":3328000},{"d":"2006-01-27","o":7.75,"h":7.75,"l":7.5,"c":7.61,"v":2585600},{"d":"2006-01-30","o":7.69,"h":7.77,"l":7.58,"c":7.61,"v":2555200},{"d":"2006-01-31","o":7.9,"h":8.03,"l":7.8,"c":7.98,"v":3661200},{"d":"2006-02-01","o":8.02,"h":8.05,"l":7.74,"c":7.84,"v":2073600},{"d":"2006-02-02","o":7.88,"h":8.04,"l":7.82,"c":7.98,"v":2375200},{"d":"2006-02-03","o":7.95,"h":7.95,"l":7.77,"c":7.9,"v":1759200},{"d":"2006-02-06","o":7.89,"h":7.89,"l":7.66,"c":7.72,"v":1777600},{"d":"2006-02-07","o":7.75,"h":7.75,"l":7.59,"c":7.63,"v":1485600},{"d":"2006-02-08","o":7.63,"h":7.77,"l":7.63,"c":7.76,"v":1649200},{"d":"2006-02-09","o":7.81,"h":7.93,"l":7.75,"c":7.89,"v":1876800},{"d":"2006-02-10","o":7.93,"h":7.97,"l":7.78,"c":7.94,"v":1667600},{"d":"2006-02-13","o":7.95,"h":8.08,"l":7.85,"c":7.89,"v":1632800},{"d":"2006-02-14","o":7.91,"h":8.18,"l":7.89,"c":8.12,"v":3746800},{"d":"2006-02-15","o":8.12,"h":8.23,"l":8.05,"c":8.21,"v":4960400},{"d":"2006-02-16","o":8.22,"h":8.28,"l":8.17,"c":8.22,"v":3310000},{"d":"2006-02-17","o":7.98,"h":8.22,"l":7.98,"c":8.01,"v":1309200},{"d":"2006-02-21","o":7.97,"h":8,"l":7.82,"c":7.88,"v":1182400},{"d":"2006-02-22","o":7.94,"h":8.04,"l":7.87,"c":8,"v":1132800},{"d":"2006-02-23","o":8.06,"h":8.19,"l":8.02,"c":8.06,"v":2466800},{"d":"2006-02-24","o":8,"h":8.02,"l":7.82,"c":7.92,"v":1604000},{"d":"2006-02-27","o":7.97,"h":8.15,"l":7.97,"c":8.09,"v":1508400},{"d":"2006-02-28","o":8.06,"h":8.1,"l":7.95,"c":8.01,"v":2072000},{"d":"2006-03-01","o":8.05,"h":8.07,"l":7.89,"c":7.98,"v":2074800},{"d":"2006-03-02","o":7.96,"h":7.98,"l":7.76,"c":7.81,"v":2265200},{"d":"2006-03-03","o":7.8,"h":7.8,"l":7.57,"c":7.6,"v":3613600},{"d":"2006-03-06","o":7.36,"h":7.64,"l":7.36,"c":7.52,"v":2084400},{"d":"2006-03-07","o":7.51,"h":7.67,"l":7.44,"c":7.57,"v":2476800},{"d":"2006-03-08","o":7.57,"h":7.74,"l":7.53,"c":7.71,"v":2665600},{"d":"2006-03-09","o":7.7,"h":7.72,"l":7.45,"c":7.52,"v":2030800},{"d":"2006-03-10","o":7.57,"h":7.61,"l":7.51,"c":7.59,"v":1373200},{"d":"2006-03-13","o":7.65,"h":7.76,"l":7.54,"c":7.57,"v":2275200},{"d":"2006-03-14","o":7.59,"h":7.75,"l":7.59,"c":7.72,"v":2149600},{"d":"2006-03-15","o":7.72,"h":7.78,"l":7.65,"c":7.72,"v":3337200},{"d":"2006-03-16","o":7.81,"h":7.92,"l":7.81,"c":7.91,"v":2740400},{"d":"2006-03-17","o":7.96,"h":8.1,"l":7.93,"c":8.1,"v":4505200},{"d":"2006-03-20","o":8.11,"h":8.41,"l":8.1,"c":8.38,"v":5998800},{"d":"2006-03-21","o":8.45,"h":8.61,"l":8.41,"c":8.44,"v":5441600},{"d":"2006-03-22","o":8.44,"h":8.69,"l":8.44,"c":8.67,"v":4935600},{"d":"2006-03-23","o":8.68,"h":8.69,"l":8.51,"c":8.56,"v":6555200},{"d":"2006-03-24","o":8.57,"h":8.65,"l":8.55,"c":8.59,"v":3514000},{"d":"2006-03-27","o":8.62,"h":8.81,"l":8.62,"c":8.75,"v":3839200},{"d":"2006-03-28","o":8.76,"h":8.76,"l":8.58,"c":8.6,"v":5042800},{"d":"2006-03-29","o":8.65,"h":8.87,"l":8.61,"c":8.86,"v":2925600},{"d":"2006-03-30","o":8.86,"h":8.89,"l":8.67,"c":8.77,"v":3682400},{"d":"2006-03-31","o":8.81,"h":8.99,"l":8.81,"c":8.86,"v":4160400},{"d":"2006-04-03","o":8.98,"h":8.98,"l":8.65,"c":8.7,"v":4545200},{"d":"2006-04-04","o":8.76,"h":8.86,"l":8.68,"c":8.77,"v":3015200},{"d":"2006-04-05","o":8.77,"h":8.82,"l":8.65,"c":8.71,"v":1666800},{"d":"2006-04-06","o":8.71,"h":8.75,"l":8.57,"c":8.74,"v":1996800},{"d":"2006-04-07","o":8.82,"h":8.93,"l":8.74,"c":8.81,"v":2635200},{"d":"2006-04-10","o":8.79,"h":8.82,"l":8.64,"c":8.7,"v":3270400},{"d":"2006-04-11","o":8.7,"h":8.74,"l":8.5,"c":8.53,"v":2016000},{"d":"2006-04-12","o":8.62,"h":8.68,"l":8.47,"c":8.57,"v":1155200},{"d":"2006-04-13","o":8.57,"h":8.98,"l":8.55,"c":8.8,"v":1895200},{"d":"2006-04-17","o":8.97,"h":9.01,"l":8.63,"c":8.66,"v":3805600},{"d":"2006-04-18","o":8.66,"h":9.04,"l":8.62,"c":8.87,"v":2996400},{"d":"2006-04-19","o":8.89,"h":9.01,"l":8.75,"c":8.85,"v":2292400},{"d":"2006-04-20","o":9.38,"h":9.38,"l":9.12,"c":9.26,"v":5373600},{"d":"2006-04-21","o":9.38,"h":9.6,"l":9.38,"c":9.44,"v":4970000},{"d":"2006-04-24","o":9.43,"h":9.62,"l":9.31,"c":9.57,"v":4569200},{"d":"2006-04-25","o":9.54,"h":9.78,"l":9.42,"c":9.63,"v":3690800},{"d":"2006-04-26","o":9.64,"h":9.74,"l":9.48,"c":9.53,"v":2404000},{"d":"2006-04-27","o":9.55,"h":9.84,"l":9.52,"c":9.68,"v":1935200},{"d":"2006-04-28","o":9.61,"h":9.61,"l":9.41,"c":9.49,"v":3345200},{"d":"2006-05-01","o":9.49,"h":9.59,"l":9.3,"c":9.35,"v":3424400},{"d":"2006-05-02","o":9.59,"h":9.94,"l":9.54,"c":9.87,"v":4444400},{"d":"2006-05-03","o":9.89,"h":9.89,"l":9.69,"c":9.86,"v":5021200},{"d":"2006-05-04","o":9.92,"h":9.98,"l":9.87,"c":9.93,"v":2620000},{"d":"2006-05-05","o":9.9,"h":9.95,"l":9.86,"c":9.94,"v":1761600},{"d":"2006-05-08","o":9.98,"h":10.09,"l":9.86,"c":9.92,"v":1939600},{"d":"2006-05-09","o":9.95,"h":10.12,"l":9.95,"c":10.11,"v":2118000},{"d":"2006-05-10","o":10.07,"h":10.14,"l":9.78,"c":9.85,"v":2179200},{"d":"2006-05-11","o":9.82,"h":9.82,"l":9.6,"c":9.6,"v":2256800},{"d":"2006-05-12","o":9.6,"h":9.69,"l":9.36,"c":9.38,"v":2630000},{"d":"2006-05-15","o":9.45,"h":9.9,"l":9.44,"c":9.85,"v":2884000},{"d":"2006-05-16","o":9.85,"h":9.9,"l":9.35,"c":9.4,"v":2424800},{"d":"2006-05-17","o":9.38,"h":9.54,"l":9.16,"c":9.25,"v":3185200},{"d":"2006-05-18","o":9.3,"h":9.51,"l":9.24,"c":9.25,"v":1359600},{"d":"2006-05-19","o":9.27,"h":9.56,"l":9.21,"c":9.49,"v":3163200},{"d":"2006-05-22","o":9.45,"h":9.59,"l":9.4,"c":9.49,"v":3532400},{"d":"2006-05-23","o":9.57,"h":9.81,"l":9.57,"c":9.65,"v":3161200},{"d":"2006-05-24","o":9.71,"h":9.73,"l":9.45,"c":9.52,"v":2903600},{"d":"2006-05-25","o":9.61,"h":9.65,"l":9.5,"c":9.52,"v":2084400},{"d":"2006-05-26","o":9.6,"h":9.76,"l":9.54,"c":9.63,"v":2990400},{"d":"2006-05-30","o":9.63,"h":9.75,"l":9.35,"c":9.38,"v":3476800},{"d":"2006-05-31","o":9.44,"h":9.75,"l":9.44,"c":9.69,"v":3459200},{"d":"2006-06-01","o":9.75,"h":10,"l":9.75,"c":9.96,"v":1836000},{"d":"2006-06-02","o":9.95,"h":9.98,"l":9.75,"c":9.82,"v":2006800},{"d":"2006-06-05","o":9.77,"h":9.78,"l":9.51,"c":9.57,"v":3327200},{"d":"2006-06-06","o":9.66,"h":9.75,"l":9.34,"c":9.67,"v":2606800},{"d":"2006-06-07","o":9.75,"h":9.95,"l":9.66,"c":9.69,"v":2886800},{"d":"2006-06-08","o":9.66,"h":9.66,"l":9.11,"c":9.46,"v":2955200},{"d":"2006-06-09","o":9.46,"h":9.65,"l":9.39,"c":9.41,"v":1156800},{"d":"2006-06-12","o":9.47,"h":9.47,"l":8.94,"c":8.95,"v":2428000},{"d":"2006-06-13","o":8.95,"h":9.05,"l":8.66,"c":8.73,"v":4010000},{"d":"2006-06-14","o":8.76,"h":9.07,"l":8.76,"c":8.99,"v":2067600},{"d":"2006-06-15","o":8.99,"h":9.56,"l":8.91,"c":9.5,"v":2427200},{"d":"2006-06-16","o":9.5,"h":9.75,"l":9.43,"c":9.5,"v":3606000},{"d":"2006-06-19","o":9.55,"h":9.65,"l":9.41,"c":9.46,"v":2232000},{"d":"2006-06-20","o":9.47,"h":9.86,"l":9.45,"c":9.68,"v":1977200},{"d":"2006-06-21","o":9.68,"h":9.93,"l":9.65,"c":9.76,"v":1894000},{"d":"2006-06-22","o":9.71,"h":9.85,"l":9.64,"c":9.78,"v":2240400},{"d":"2006-06-23","o":9.73,"h":9.81,"l":9.58,"c":9.74,"v":1357600},{"d":"2006-06-26","o":9.76,"h":9.87,"l":9.59,"c":9.84,"v":1853600},{"d":"2006-06-27","o":9.85,"h":9.9,"l":9.47,"c":9.51,"v":2075200},{"d":"2006-06-28","o":9.55,"h":9.59,"l":9.14,"c":9.27,"v":3166000},{"d":"2006-06-29","o":9.35,"h":9.83,"l":9.33,"c":9.81,"v":2282400},{"d":"2006-06-30","o":9.81,"h":9.85,"l":9.48,"c":9.85,"v":3097200},{"d":"2006-07-03","o":9.89,"h":9.89,"l":9.69,"c":9.77,"v":1015200},{"d":"2006-07-05","o":9.75,"h":9.93,"l":9.48,"c":9.87,"v":2550400},{"d":"2006-07-06","o":9.88,"h":9.9,"l":9.57,"c":9.64,"v":2226000},{"d":"2006-07-07","o":9.6,"h":9.8,"l":9.45,"c":9.64,"v":1888800},{"d":"2006-07-10","o":9.73,"h":10.05,"l":9.7,"c":9.93,"v":2429200},{"d":"2006-07-11","o":9.88,"h":9.91,"l":9.62,"c":9.91,"v":2513600},{"d":"2006-07-12","o":9.88,"h":9.96,"l":9.59,"c":9.65,"v":1607200},{"d":"2006-07-13","o":9.62,"h":9.62,"l":9.02,"c":9.05,"v":2227600},{"d":"2006-07-14","o":9.02,"h":9.02,"l":8.43,"c":8.49,"v":4808000},{"d":"2006-07-17","o":8.49,"h":8.72,"l":8.4,"c":8.6,"v":2906000},{"d":"2006-07-18","o":8.59,"h":8.8,"l":8.51,"c":8.78,"v":3341200},{"d":"2006-07-19","o":8.86,"h":9.17,"l":8.82,"c":9.14,"v":3344800},{"d":"2006-07-20","o":9.14,"h":9.15,"l":8.82,"c":8.84,"v":3127600},{"d":"2006-07-21","o":8.84,"h":8.84,"l":8.52,"c":8.69,"v":2243600},{"d":"2006-07-24","o":8.85,"h":9.02,"l":8.8,"c":8.98,"v":1982000},{"d":"2006-07-25","o":8.98,"h":9.35,"l":8.93,"c":9.34,"v":3296400},{"d":"2006-07-26","o":9.47,"h":9.6,"l":9.29,"c":9.53,"v":3606000},{"d":"2006-07-27","o":10.27,"h":10.27,"l":9.2,"c":9.31,"v":2450800},{"d":"2006-07-28","o":9.39,"h":9.7,"l":9.32,"c":9.7,"v":1945200},{"d":"2006-07-31","o":9.6,"h":9.6,"l":9.27,"c":9.28,"v":1964400},{"d":"2006-08-01","o":9.21,"h":9.22,"l":8.9,"c":8.95,"v":2256000},{"d":"2006-08-02","o":9,"h":9.18,"l":8.98,"c":9.13,"v":2459200},{"d":"2006-08-03","o":9.07,"h":9.64,"l":9.01,"c":9.59,"v":2268000},{"d":"2006-08-04","o":9.69,"h":9.8,"l":9.25,"c":9.44,"v":2607200},{"d":"2006-08-07","o":9.28,"h":9.4,"l":9.14,"c":9.32,"v":1606000},{"d":"2006-08-08","o":9.39,"h":9.44,"l":9.07,"c":9.09,"v":991600},{"d":"2006-08-09","o":9.18,"h":9.18,"l":8.73,"c":8.75,"v":2747200},{"d":"2006-08-10","o":8.7,"h":9.14,"l":8.5,"c":9.01,"v":3413200},{"d":"2006-08-11","o":9.01,"h":9.03,"l":8.52,"c":8.59,"v":1996800},{"d":"2006-08-14","o":8.76,"h":9,"l":8.76,"c":8.89,"v":2755600},{"d":"2006-08-15","o":9.06,"h":9.16,"l":8.98,"c":9.06,"v":1926400},{"d":"2006-08-16","o":9.15,"h":9.38,"l":9.14,"c":9.37,"v":1228400},{"d":"2006-08-17","o":9.37,"h":9.5,"l":9.31,"c":9.4,"v":2039600},{"d":"2006-08-18","o":9.4,"h":9.4,"l":9.08,"c":9.19,"v":1238000},{"d":"2006-08-21","o":9.12,"h":9.12,"l":8.9,"c":9.05,"v":995200},{"d":"2006-08-22","o":8.99,"h":9.07,"l":8.81,"c":8.95,"v":2562400},{"d":"2006-08-23","o":8.99,"h":9.14,"l":8.91,"c":9.12,"v":1760800},{"d":"2006-08-24","o":9.17,"h":9.17,"l":8.96,"c":9.05,"v":1302800},{"d":"2006-08-25","o":9.04,"h":9.08,"l":8.93,"c":8.95,"v":1028400},{"d":"2006-08-28","o":9.01,"h":9.27,"l":8.96,"c":9.16,"v":1090000},{"d":"2006-08-29","o":9.25,"h":9.45,"l":9.15,"c":9.3,"v":1495200},{"d":"2006-08-30","o":9.27,"h":9.52,"l":9.2,"c":9.43,"v":1174000},{"d":"2006-08-31","o":9.45,"h":9.57,"l":9.38,"c":9.47,"v":1116000},{"d":"2006-09-01","o":9.52,"h":9.52,"l":9.32,"c":9.44,"v":548800},{"d":"2006-09-05","o":9.53,"h":9.62,"l":9.43,"c":9.5,"v":1893200},{"d":"2006-09-06","o":9.45,"h":9.45,"l":9.2,"c":9.22,"v":1304400},{"d":"2006-09-07","o":9.2,"h":9.34,"l":9.02,"c":9.13,"v":1514400},{"d":"2006-09-08","o":9.14,"h":9.26,"l":8.97,"c":9.23,"v":1884000},{"d":"2006-09-11","o":9.19,"h":9.19,"l":8.81,"c":9.08,"v":2055200},{"d":"2006-09-12","o":9.08,"h":9.31,"l":9.06,"c":9.24,"v":3990000},{"d":"2006-09-13","o":9.28,"h":9.52,"l":9.28,"c":9.49,"v":3424800},{"d":"2006-09-14","o":9.43,"h":9.6,"l":9.38,"c":9.49,"v":2761200},{"d":"2006-09-15","o":9.51,"h":9.61,"l":9.37,"c":9.4,"v":2830000},{"d":"2006-09-18","o":9.33,"h":9.48,"l":9.19,"c":9.23,"v":1675600},{"d":"2006-09-19","o":9.23,"h":9.6,"l":9.21,"c":9.57,"v":2147200},{"d":"2006-09-20","o":9.65,"h":9.84,"l":9.63,"c":9.73,"v":1604000},{"d":"2006-09-21","o":9.73,"h":9.82,"l":9.4,"c":9.43,"v":1734800},{"d":"2006-09-22","o":9.34,"h":9.57,"l":9.32,"c":9.51,"v":1075600},{"d":"2006-09-25","o":9.6,"h":9.75,"l":9.39,"c":9.74,"v":1510800},{"d":"2006-09-26","o":9.76,"h":9.87,"l":9.66,"c":9.82,"v":1036800},{"d":"2006-09-27","o":9.8,"h":9.91,"l":9.6,"c":9.7,"v":1217200},{"d":"2006-09-28","o":9.7,"h":9.8,"l":9.48,"c":9.62,"v":774400},{"d":"2006-09-29","o":9.66,"h":9.81,"l":9.5,"c":9.51,"v":1298400},{"d":"2006-10-02","o":9.57,"h":9.87,"l":9.51,"c":9.76,"v":1376800},{"d":"2006-10-03","o":9.86,"h":10.34,"l":9.85,"c":10.21,"v":3817600},{"d":"2006-10-04","o":10.21,"h":10.52,"l":10.2,"c":10.48,"v":3906400},{"d":"2006-10-05","o":10.43,"h":10.43,"l":10.13,"c":10.37,"v":2841600},{"d":"2006-10-06","o":10.29,"h":10.35,"l":10.06,"c":10.14,"v":1955600},{"d":"2006-10-09","o":10.07,"h":10.17,"l":9.86,"c":10.12,"v":2042400},{"d":"2006-10-10","o":10.18,"h":10.32,"l":10.1,"c":10.28,"v":2959600},{"d":"2006-10-11","o":10.26,"h":10.3,"l":10.08,"c":10.22,"v":2469600},{"d":"2006-10-12","o":10.27,"h":10.69,"l":10.26,"c":10.65,"v":2252000},{"d":"2006-10-13","o":10.65,"h":10.65,"l":10.4,"c":10.52,"v":1709600},{"d":"2006-10-16","o":10.56,"h":10.81,"l":10.41,"c":10.41,"v":1620400},{"d":"2006-10-17","o":10.3,"h":10.4,"l":10.09,"c":10.26,"v":3486400},{"d":"2006-10-18","o":10.37,"h":10.54,"l":10.15,"c":10.53,"v":2198000},{"d":"2006-10-19","o":10.53,"h":10.66,"l":10.34,"c":10.38,"v":2292800},{"d":"2006-10-20","o":10.41,"h":10.99,"l":10.38,"c":10.83,"v":2864000},{"d":"2006-10-23","o":11.25,"h":11.46,"l":10.99,"c":11.14,"v":6408000},{"d":"2006-10-24","o":10.43,"h":10.51,"l":10,"c":10.34,"v":10514400},{"d":"2006-10-25","o":10.34,"h":10.34,"l":9.76,"c":9.91,"v":4504400},{"d":"2006-10-26","o":9.91,"h":10.35,"l":9.91,"c":10.23,"v":2402800},{"d":"2006-10-27","o":10.23,"h":10.23,"l":9.95,"c":9.99,"v":2479200},{"d":"2006-10-30","o":10.06,"h":10.28,"l":10.04,"c":10.22,"v":2463200},{"d":"2006-10-31","o":10.31,"h":10.36,"l":9.96,"c":10.04,"v":2602800},{"d":"2006-11-01","o":10.09,"h":10.11,"l":9.84,"c":9.86,"v":2262000},{"d":"2006-11-02","o":9.79,"h":9.86,"l":9.61,"c":9.64,"v":2505200},{"d":"2006-11-03","o":9.65,"h":9.74,"l":9.5,"c":9.57,"v":1955200},{"d":"2006-11-06","o":9.62,"h":9.98,"l":9.59,"c":9.93,"v":2041200},{"d":"2006-11-07","o":9.93,"h":10.2,"l":9.93,"c":10.1,"v":1928800},{"d":"2006-11-08","o":10.08,"h":10.16,"l":9.77,"c":9.97,"v":2965600},{"d":"2006-11-09","o":9.8,"h":9.87,"l":9.68,"c":9.81,"v":2006400},{"d":"2006-11-10","o":9.87,"h":10.12,"l":9.85,"c":10.11,"v":1848800},{"d":"2006-11-13","o":10.24,"h":10.43,"l":10.22,"c":10.31,"v":2706000},{"d":"2006-11-14","o":10.28,"h":10.41,"l":9.94,"c":10.41,"v":2662800},{"d":"2006-11-15","o":10.75,"h":11.11,"l":10.73,"c":10.95,"v":4098000},{"d":"2006-11-16","o":11,"h":11.11,"l":10.59,"c":10.84,"v":3854000},{"d":"2006-11-17","o":10.84,"h":10.93,"l":10.55,"c":10.72,"v":2150800},{"d":"2006-11-20","o":10.68,"h":10.71,"l":10.49,"c":10.54,"v":1711600},{"d":"2006-11-21","o":10.54,"h":10.83,"l":10.52,"c":10.74,"v":2014400},{"d":"2006-11-22","o":10.81,"h":10.96,"l":10.78,"c":10.94,"v":1590400},{"d":"2006-11-24","o":10.92,"h":10.97,"l":10.74,"c":10.9,"v":365600},{"d":"2006-11-27","o":10.8,"h":10.81,"l":10.14,"c":10.22,"v":2902800},{"d":"2006-11-28","o":10.22,"h":10.36,"l":10.02,"c":10.24,"v":2646800},{"d":"2006-11-29","o":10.36,"h":10.48,"l":10.03,"c":10.21,"v":2112000},{"d":"2006-11-30","o":10.21,"h":10.37,"l":10.1,"c":10.28,"v":3500400},{"d":"2006-12-01","o":10.35,"h":10.41,"l":9.84,"c":9.99,"v":2417200},{"d":"2006-12-04","o":10.09,"h":10.2,"l":9.98,"c":10.18,"v":1820400},{"d":"2006-12-05","o":10.12,"h":10.12,"l":9.85,"c":10,"v":2316800},{"d":"2006-12-06","o":10.02,"h":10.05,"l":9.91,"c":9.96,"v":2889600},{"d":"2006-12-07","o":9.97,"h":10.04,"l":9.73,"c":9.73,"v":6818800},{"d":"2006-12-08","o":9.5,"h":9.71,"l":9.38,"c":9.6,"v":4778000},{"d":"2006-12-11","o":9.66,"h":9.89,"l":9.62,"c":9.79,"v":2319200},{"d":"2006-12-12","o":9.7,"h":9.7,"l":9.39,"c":9.49,"v":2950400},{"d":"2006-12-13","o":10.15,"h":10.82,"l":9.7,"c":9.9,"v":3580400},{"d":"2006-12-14","o":9.88,"h":10.06,"l":9.83,"c":10.01,"v":3364000},{"d":"2006-12-15","o":10.19,"h":10.19,"l":10.03,"c":10.16,"v":3660400},{"d":"2006-12-18","o":10.18,"h":10.22,"l":9.9,"c":10.04,"v":2802000},{"d":"2006-12-19","o":10,"h":10.02,"l":9.79,"c":9.98,"v":1474000},{"d":"2006-12-20","o":9.98,"h":10.09,"l":9.85,"c":9.87,"v":2024400},{"d":"2006-12-21","o":9.87,"h":9.97,"l":9.68,"c":9.71,"v":1207200},{"d":"2006-12-22","o":9.72,"h":9.82,"l":9.65,"c":9.76,"v":818000},{"d":"2006-12-26","o":9.74,"h":9.96,"l":9.65,"c":9.93,"v":902800},{"d":"2006-12-27","o":9.9,"h":10.05,"l":9.86,"c":10.04,"v":1374400},{"d":"2006-12-28","o":10.02,"h":10.2,"l":9.98,"c":10.14,"v":2004000},{"d":"2006-12-29","o":10.11,"h":10.11,"l":9.84,"c":9.88,"v":2658400},{"d":"2007-01-03","o":10.06,"h":10.31,"l":9.98,"c":10.25,"v":2718400},{"d":"2007-01-04","o":10.25,"h":10.52,"l":10.14,"c":10.45,"v":2907200},{"d":"2007-01-05","o":10.36,"h":10.36,"l":9.94,"c":10.07,"v":2025600},{"d":"2007-01-08","o":10.05,"h":10.34,"l":9.89,"c":10.29,"v":2666800},{"d":"2007-01-09","o":10.48,"h":10.56,"l":10.19,"c":10.37,"v":1387200},{"d":"2007-01-10","o":10.46,"h":10.68,"l":10.38,"c":10.61,"v":1640400},{"d":"2007-01-11","o":10.64,"h":11.03,"l":10.64,"c":10.98,"v":2423200},{"d":"2007-01-12","o":10.94,"h":11.02,"l":10.88,"c":10.98,"v":1548400},{"d":"2007-01-16","o":11.05,"h":11.13,"l":10.98,"c":11.12,"v":2210400},{"d":"2007-01-17","o":11.03,"h":11.08,"l":10.72,"c":10.75,"v":1844400},{"d":"2007-01-18","o":10.75,"h":10.85,"l":10.52,"c":10.55,"v":2214800},{"d":"2007-01-19","o":10.55,"h":10.73,"l":10.39,"c":10.69,"v":1122400},{"d":"2007-01-22","o":10.66,"h":10.69,"l":10.37,"c":10.48,"v":1694400},{"d":"2007-01-23","o":10.44,"h":10.44,"l":10.24,"c":10.3,"v":1786400},{"d":"2007-01-24","o":10.3,"h":10.58,"l":10.25,"c":10.4,"v":1707600},{"d":"2007-01-25","o":10.4,"h":10.48,"l":10.07,"c":10.15,"v":2160800},{"d":"2007-01-26","o":10.15,"h":10.21,"l":9.95,"c":10.18,"v":2164000},{"d":"2007-01-29","o":10.23,"h":10.95,"l":10.23,"c":10.8,"v":4146000},{"d":"2007-01-30","o":10.84,"h":10.86,"l":10.44,"c":10.49,"v":2335200},{"d":"2007-01-31","o":10.47,"h":10.75,"l":10.41,"c":10.71,"v":2068800},{"d":"2007-02-01","o":10.74,"h":10.76,"l":10.58,"c":10.71,"v":1562800},{"d":"2007-02-02","o":10.71,"h":10.86,"l":10.62,"c":10.65,"v":1436800},{"d":"2007-02-05","o":10.61,"h":10.61,"l":10.4,"c":10.48,"v":1763200},{"d":"2007-02-06","o":10.45,"h":10.91,"l":10.45,"c":10.9,"v":2879600},{"d":"2007-02-07","o":10.88,"h":10.9,"l":10.6,"c":10.72,"v":1935600},{"d":"2007-02-08","o":10.7,"h":10.75,"l":10.59,"c":10.69,"v":1064400},{"d":"2007-02-09","o":10.68,"h":10.76,"l":10.49,"c":10.53,"v":1200400},{"d":"2007-02-12","o":10.64,"h":10.79,"l":10.59,"c":10.74,"v":1425200},{"d":"2007-02-13","o":10.77,"h":10.9,"l":10.73,"c":10.82,"v":904800},{"d":"2007-02-14","o":10.77,"h":11.05,"l":10.73,"c":10.96,"v":1520400},{"d":"2007-02-15","o":10.96,"h":11.05,"l":10.85,"c":10.94,"v":1615600},{"d":"2007-02-16","o":10.98,"h":11,"l":10.85,"c":10.94,"v":1951200},{"d":"2007-02-20","o":10.99,"h":11.09,"l":10.75,"c":11.02,"v":1319600},{"d":"2007-02-21","o":10.99,"h":11.12,"l":10.96,"c":11.01,"v":1191200},{"d":"2007-02-22","o":11.01,"h":11.02,"l":10.79,"c":10.93,"v":990400},{"d":"2007-02-23","o":10.89,"h":10.89,"l":10.56,"c":10.65,"v":1069600},{"d":"2007-02-26","o":10.66,"h":10.68,"l":10.44,"c":10.6,"v":1613600},{"d":"2007-02-27","o":10.44,"h":10.44,"l":10.02,"c":10.18,"v":2426800},{"d":"2007-02-28","o":10.2,"h":10.31,"l":10.05,"c":10.25,"v":1903600},{"d":"2007-03-01","o":10.02,"h":10.29,"l":9.81,"c":10.14,"v":1704000},{"d":"2007-03-02","o":10.1,"h":10.25,"l":9.84,"c":9.86,"v":3857200},{"d":"2007-03-05","o":9.86,"h":9.94,"l":9.65,"c":9.66,"v":2258000},{"d":"2007-03-06","o":9.72,"h":9.88,"l":9.6,"c":9.78,"v":1276000},{"d":"2007-03-07","o":9.76,"h":9.83,"l":9.67,"c":9.71,"v":1786000},{"d":"2007-03-08","o":9.74,"h":9.89,"l":9.69,"c":9.77,"v":1791600},{"d":"2007-03-09","o":9.82,"h":9.92,"l":9.77,"c":9.85,"v":1462400},{"d":"2007-03-12","o":9.7,"h":9.85,"l":9.7,"c":9.8,"v":1204400},{"d":"2007-03-13","o":9.76,"h":9.76,"l":9.55,"c":9.58,"v":1797600},{"d":"2007-03-14","o":9.6,"h":9.62,"l":9.14,"c":9.47,"v":2982400},{"d":"2007-03-15","o":9.51,"h":9.69,"l":9.51,"c":9.61,"v":1715600},{"d":"2007-03-16","o":9.61,"h":9.64,"l":9.4,"c":9.44,"v":1746800},{"d":"2007-03-19","o":9.48,"h":9.66,"l":9.43,"c":9.63,"v":1160000},{"d":"2007-03-20","o":9.57,"h":9.81,"l":9.57,"c":9.8,"v":1451200},{"d":"2007-03-21","o":9.8,"h":10.02,"l":9.73,"c":10.02,"v":1700000},{"d":"2007-03-22","o":10,"h":10.01,"l":9.75,"c":9.81,"v":2113200},{"d":"2007-03-23","o":9.85,"h":9.9,"l":9.76,"c":9.79,"v":1433600},{"d":"2007-03-26","o":9.79,"h":9.81,"l":9.51,"c":9.58,"v":1639200},{"d":"2007-03-27","o":9.57,"h":9.57,"l":9.38,"c":9.47,"v":1186000},{"d":"2007-03-28","o":9.4,"h":9.53,"l":9.31,"c":9.45,"v":2131600},{"d":"2007-03-29","o":9.51,"h":9.56,"l":9.32,"c":9.49,"v":1417200},{"d":"2007-03-30","o":9.52,"h":9.66,"l":9.41,"c":9.52,"v":1751600},{"d":"2007-04-02","o":9.55,"h":9.59,"l":9.34,"c":9.49,"v":1210800},{"d":"2007-04-03","o":9.6,"h":9.75,"l":9.55,"c":9.59,"v":2324400},{"d":"2007-04-04","o":9.59,"h":9.63,"l":9.45,"c":9.5,"v":1949200},{"d":"2007-04-05","o":9.5,"h":9.66,"l":9.47,"c":9.65,"v":1172400},{"d":"2007-04-09","o":9.52,"h":9.52,"l":9.2,"c":9.36,"v":2593600},{"d":"2007-04-10","o":9.36,"h":9.36,"l":9.2,"c":9.23,"v":1522000},{"d":"2007-04-11","o":9.24,"h":9.24,"l":9,"c":9.16,"v":1791200},{"d":"2007-04-12","o":9.13,"h":9.22,"l":8.97,"c":9.09,"v":1560000},{"d":"2007-04-13","o":9.11,"h":9.15,"l":8.95,"c":9.06,"v":2497200},{"d":"2007-04-16","o":9.07,"h":9.2,"l":9.02,"c":9.06,"v":1797200},{"d":"2007-04-17","o":9.12,"h":9.27,"l":9.09,"c":9.16,"v":2458800},{"d":"2007-04-18","o":9.17,"h":9.48,"l":9.17,"c":9.45,"v":2497600},{"d":"2007-04-19","o":9.45,"h":9.45,"l":9.18,"c":9.2,"v":1873200},{"d":"2007-04-20","o":9.31,"h":9.38,"l":9.08,"c":9.11,"v":2133200},{"d":"2007-04-23","o":9.06,"h":9.12,"l":8.91,"c":8.95,"v":1784400},{"d":"2007-04-24","o":8.94,"h":8.99,"l":8.78,"c":8.91,"v":2161600},{"d":"2007-04-25","o":9.05,"h":9.05,"l":8.8,"c":8.95,"v":1866400},{"d":"2007-04-26","o":8.95,"h":9.38,"l":8.86,"c":8.9,"v":2687200},{"d":"2007-04-27","o":8.74,"h":8.74,"l":7.96,"c":7.97,"v":5872000},{"d":"2007-04-30","o":8.03,"h":8.12,"l":7.38,"c":7.4,"v":9348400},{"d":"2007-05-01","o":7.39,"h":7.5,"l":7.25,"c":7.44,"v":6646400},{"d":"2007-05-02","o":7.39,"h":7.59,"l":7.32,"c":7.47,"v":6348800},{"d":"2007-05-03","o":7.51,"h":7.58,"l":7.39,"c":7.48,"v":4487200},{"d":"2007-05-04","o":7.5,"h":7.56,"l":7.45,"c":7.5,"v":3722400},{"d":"2007-05-07","o":7.61,"h":7.68,"l":7.43,"c":7.45,"v":3110000},{"d":"2007-05-08","o":7.4,"h":7.47,"l":7.29,"c":7.38,"v":3702400},{"d":"2007-05-09","o":7.35,"h":7.52,"l":7.32,"c":7.41,"v":3433200},{"d":"2007-05-10","o":7.41,"h":7.47,"l":7.26,"c":7.28,"v":4280800},{"d":"2007-05-11","o":7.33,"h":7.38,"l":7.25,"c":7.32,"v":1971600},{"d":"2007-05-14","o":7.32,"h":7.36,"l":7.18,"c":7.23,"v":1876400},{"d":"2007-05-15","o":7.23,"h":7.35,"l":7.12,"c":7.13,"v":2247600},{"d":"2007-05-16","o":7.14,"h":7.28,"l":7.07,"c":7.16,"v":5670800},{"d":"2007-05-17","o":7.13,"h":7.2,"l":7.09,"c":7.15,"v":3151200},{"d":"2007-05-18","o":7.15,"h":7.19,"l":7.07,"c":7.12,"v":3489600},{"d":"2007-05-21","o":7.12,"h":7.16,"l":7.03,"c":7.06,"v":2522800},{"d":"2007-05-22","o":7.09,"h":7.34,"l":7.07,"c":7.3,"v":3945600},{"d":"2007-05-23","o":7.23,"h":7.29,"l":6.84,"c":6.89,"v":6389600},{"d":"2007-05-24","o":6.88,"h":6.93,"l":6.79,"c":6.88,"v":3822800},{"d":"2007-05-25","o":6.91,"h":6.96,"l":6.84,"c":6.93,"v":2185600},{"d":"2007-05-29","o":7.05,"h":7.11,"l":7.01,"c":7.09,"v":3464400},{"d":"2007-05-30","o":7.07,"h":7.27,"l":7,"c":7.27,"v":3999600},{"d":"2007-05-31","o":7.29,"h":7.37,"l":7.22,"c":7.29,"v":2620400},{"d":"2007-06-01","o":7.32,"h":7.32,"l":7.12,"c":7.18,"v":3103200},{"d":"2007-06-04","o":7.15,"h":7.15,"l":7,"c":7.03,"v":2700800},{"d":"2007-06-05","o":7.03,"h":7.07,"l":6.94,"c":6.99,"v":2529600},{"d":"2007-06-06","o":6.92,"h":6.92,"l":6.82,"c":6.85,"v":2542000},{"d":"2007-06-07","o":6.85,"h":6.85,"l":6.68,"c":6.68,"v":2511600},{"d":"2007-06-08","o":6.72,"h":6.91,"l":6.68,"c":6.82,"v":2956400},{"d":"2007-06-11","o":6.82,"h":6.82,"l":6.7,"c":6.76,"v":1707200},{"d":"2007-06-12","o":6.72,"h":6.79,"l":6.58,"c":6.61,"v":2325200},{"d":"2007-06-13","o":6.7,"h":6.7,"l":6.47,"c":6.63,"v":4014800},{"d":"2007-06-14","o":6.7,"h":6.86,"l":6.63,"c":6.85,"v":3210000},{"d":"2007-06-15","o":6.98,"h":6.98,"l":6.72,"c":6.74,"v":3896400},{"d":"2007-06-18","o":6.81,"h":6.83,"l":6.72,"c":6.75,"v":2563200},{"d":"2007-06-19","o":6.75,"h":6.98,"l":6.75,"c":6.96,"v":3544400},{"d":"2007-06-20","o":6.99,"h":7.12,"l":6.97,"c":7.05,"v":3008400},{"d":"2007-06-21","o":7.02,"h":7.09,"l":6.91,"c":7.09,"v":1977600},{"d":"2007-06-22","o":7.09,"h":7.09,"l":6.93,"c":6.98,"v":2690000},{"d":"2007-06-25","o":7,"h":7.03,"l":6.82,"c":6.88,"v":3064000},{"d":"2007-06-26","o":6.89,"h":6.91,"l":6.72,"c":6.73,"v":2346800},{"d":"2007-06-27","o":6.66,"h":6.75,"l":6.58,"c":6.74,"v":2414800},{"d":"2007-06-28","o":6.96,"h":7.16,"l":6.93,"c":7.1,"v":4257200},{"d":"2007-06-29","o":7.11,"h":7.12,"l":6.93,"c":6.97,"v":2610000},{"d":"2007-07-02","o":7,"h":7.13,"l":6.95,"c":7.12,"v":1876800},{"d":"2007-07-03","o":7.15,"h":7.22,"l":7.11,"c":7.18,"v":2192400},{"d":"2007-07-05","o":7.16,"h":7.18,"l":7.04,"c":7.12,"v":2592000},{"d":"2007-07-06","o":7.11,"h":7.27,"l":7.05,"c":7.27,"v":1788800},{"d":"2007-07-09","o":7.22,"h":7.27,"l":7.07,"c":7.11,"v":3148000},{"d":"2007-07-10","o":7.07,"h":7.09,"l":6.85,"c":6.87,"v":2229600},{"d":"2007-07-11","o":6.85,"h":6.87,"l":6.76,"c":6.83,"v":2339200},{"d":"2007-07-12","o":6.87,"h":6.93,"l":6.82,"c":6.93,"v":1992000},{"d":"2007-07-13","o":6.9,"h":6.91,"l":6.82,"c":6.85,"v":1584800},{"d":"2007-07-16","o":6.78,"h":7,"l":6.77,"c":6.97,"v":2228000},{"d":"2007-07-17","o":7.02,"h":7.16,"l":6.97,"c":7.09,"v":2278400},{"d":"2007-07-18","o":7.03,"h":7.16,"l":6.99,"c":7.09,"v":2317200},{"d":"2007-07-19","o":7.22,"h":7.25,"l":7.08,"c":7.1,"v":2048800},{"d":"2007-07-20","o":7.1,"h":7.13,"l":6.83,"c":6.93,"v":3014800},{"d":"2007-07-23","o":6.94,"h":7.01,"l":6.84,"c":6.95,"v":2015600},{"d":"2007-07-24","o":6.82,"h":6.94,"l":6.73,"c":6.76,"v":2855200},{"d":"2007-07-25","o":6.84,"h":6.89,"l":6.62,"c":6.77,"v":2576800},{"d":"2007-07-26","o":6.53,"h":6.57,"l":5.86,"c":6.08,"v":7218400},{"d":"2007-07-27","o":6.29,"h":6.36,"l":6.02,"c":6.12,"v":5824400},{"d":"2007-07-30","o":6.13,"h":6.24,"l":5.98,"c":6.11,"v":3910400},{"d":"2007-07-31","o":6.15,"h":6.23,"l":5.82,"c":5.83,"v":3779200},{"d":"2007-08-01","o":5.87,"h":5.91,"l":5.68,"c":5.86,"v":5594800},{"d":"2007-08-02","o":5.94,"h":6.02,"l":5.8,"c":5.94,"v":3668400},{"d":"2007-08-03","o":5.95,"h":5.98,"l":5.77,"c":5.79,"v":4700800},{"d":"2007-08-06","o":5.83,"h":5.85,"l":5.51,"c":5.7,"v":4822400},{"d":"2007-08-07","o":5.64,"h":5.66,"l":5.45,"c":5.55,"v":4891200},{"d":"2007-08-08","o":5.64,"h":6.1,"l":5.62,"c":6.05,"v":6376400},{"d":"2007-08-09","o":6.04,"h":6.36,"l":5.99,"c":6.26,"v":5726800},{"d":"2007-08-10","o":6.15,"h":6.38,"l":5.88,"c":6.26,"v":4058400},{"d":"2007-08-13","o":6.39,"h":6.55,"l":6.02,"c":6.16,"v":3484400},{"d":"2007-08-14","o":6.16,"h":6.19,"l":5.96,"c":5.98,"v":2472400},{"d":"2007-08-15","o":5.99,"h":6.06,"l":5.53,"c":5.56,"v":3873600},{"d":"2007-08-16","o":5.62,"h":5.89,"l":5.38,"c":5.87,"v":5324400},{"d":"2007-08-17","o":6.11,"h":6.16,"l":5.81,"c":5.99,"v":3628400},{"d":"2007-08-20","o":6,"h":6.06,"l":5.75,"c":5.85,"v":2009600},{"d":"2007-08-21","o":5.82,"h":6.15,"l":5.81,"c":6.11,"v":2019600},{"d":"2007-08-22","o":6.2,"h":6.31,"l":6.14,"c":6.26,"v":2750800},{"d":"2007-08-23","o":6.31,"h":6.32,"l":6.11,"c":6.18,"v":1562400},{"d":"2007-08-24","o":6.2,"h":6.38,"l":6.13,"c":6.38,"v":1321200},{"d":"2007-08-27","o":6.35,"h":6.41,"l":6.24,"c":6.27,"v":1620400},{"d":"2007-08-28","o":6.26,"h":6.27,"l":6.03,"c":6.05,"v":1420800},{"d":"2007-08-29","o":6.04,"h":6.12,"l":5.95,"c":6.11,"v":2389600},{"d":"2007-08-30","o":6.03,"h":6.16,"l":5.96,"c":6.06,"v":1486400},{"d":"2007-08-31","o":6.14,"h":6.26,"l":6.06,"c":6.2,"v":1958800},{"d":"2007-09-04","o":6.27,"h":6.5,"l":6.19,"c":6.39,"v":3351200},{"d":"2007-09-05","o":6.38,"h":6.47,"l":6.27,"c":6.29,"v":1745600},{"d":"2007-09-06","o":6.32,"h":6.33,"l":6.07,"c":6.17,"v":1722800},{"d":"2007-09-07","o":5.99,"h":6,"l":5.76,"c":5.84,"v":3360800},{"d":"2007-09-10","o":5.88,"h":5.93,"l":5.72,"c":5.77,"v":2423200},{"d":"2007-09-11","o":5.77,"h":5.94,"l":5.72,"c":5.89,"v":1543200},{"d":"2007-09-12","o":5.87,"h":5.9,"l":5.66,"c":5.72,"v":2400800},{"d":"2007-09-13","o":5.75,"h":5.8,"l":5.65,"c":5.76,"v":1389200},{"d":"2007-09-14","o":5.82,"h":6.22,"l":5.79,"c":6.1,"v":3758000},{"d":"2007-09-17","o":6.12,"h":6.16,"l":6,"c":6.02,"v":1750800},{"d":"2007-09-18","o":6.07,"h":6.36,"l":6.01,"c":6.34,"v":2032400},{"d":"2007-09-19","o":6.44,"h":6.46,"l":6.25,"c":6.31,"v":1846000},{"d":"2007-09-20","o":6.15,"h":6.21,"l":5.88,"c":5.99,"v":3628400},{"d":"2007-09-21","o":6.11,"h":6.15,"l":6.02,"c":6.05,"v":2454400},{"d":"2007-09-24","o":6.09,"h":6.09,"l":5.68,"c":5.72,"v":3799200},{"d":"2007-09-25","o":5.7,"h":5.78,"l":5.7,"c":5.72,"v":2305600},{"d":"2007-09-26","o":5.75,"h":5.88,"l":5.7,"c":5.83,"v":2993600},{"d":"2007-09-27","o":5.85,"h":5.89,"l":5.82,"c":5.83,"v":1587600},{"d":"2007-09-28","o":5.82,"h":5.84,"l":5.74,"c":5.77,"v":1624400},{"d":"2007-10-01","o":5.77,"h":5.88,"l":5.77,"c":5.84,"v":2301200},{"d":"2007-10-02","o":5.88,"h":6.05,"l":5.86,"c":5.99,"v":3532400},{"d":"2007-10-03","o":5.93,"h":6.2,"l":5.9,"c":6.18,"v":3277200},{"d":"2007-10-04","o":6.2,"h":6.28,"l":6.17,"c":6.28,"v":2558800},{"d":"2007-10-05","o":6.36,"h":6.54,"l":6.29,"c":6.43,"v":2827200},{"d":"2007-10-08","o":6.45,"h":6.97,"l":6.37,"c":6.5,"v":2555200},{"d":"2007-10-09","o":6.51,"h":6.74,"l":6.51,"c":6.62,"v":3070400},{"d":"2007-10-10","o":6.63,"h":6.79,"l":6.56,"c":6.64,"v":2384400},{"d":"2007-10-11","o":6.72,"h":6.79,"l":6.46,"c":6.61,"v":3464000},{"d":"2007-10-12","o":6.45,"h":6.51,"l":6.08,"c":6.38,"v":3097200},{"d":"2007-10-15","o":6.3,"h":6.38,"l":6.2,"c":6.38,"v":2264800},{"d":"2007-10-16","o":6.34,"h":6.54,"l":6.32,"c":6.46,"v":2551600},{"d":"2007-10-17","o":6.47,"h":6.51,"l":6.32,"c":6.47,"v":3180400},{"d":"2007-10-18","o":6.43,"h":6.44,"l":6.26,"c":6.29,"v":2555200},{"d":"2007-10-19","o":6.3,"h":6.32,"l":6.08,"c":6.09,"v":2887200},{"d":"2007-10-22","o":6.04,"h":6.38,"l":6.02,"c":6.3,"v":4070000},{"d":"2007-10-23","o":6.32,"h":6.66,"l":6.28,"c":6.45,"v":3024400},{"d":"2007-10-24","o":6.41,"h":6.56,"l":6.25,"c":6.39,"v":2792400},{"d":"2007-10-25","o":6.56,"h":6.74,"l":6.27,"c":6.5,"v":4147600},{"d":"2007-10-26","o":6.29,"h":6.43,"l":5.93,"c":6.42,"v":4508400},{"d":"2007-10-29","o":6.38,"h":6.42,"l":6.12,"c":6.2,"v":3506400},{"d":"2007-10-30","o":6.22,"h":6.5,"l":6.2,"c":6.36,"v":2878800},{"d":"2007-10-31","o":6.35,"h":6.43,"l":6.24,"c":6.35,"v":3559200},{"d":"2007-11-01","o":6.24,"h":6.3,"l":6.1,"c":6.11,"v":3717200},{"d":"2007-11-02","o":6.28,"h":6.3,"l":6,"c":6.11,"v":3043600},{"d":"2007-11-05","o":6.1,"h":6.18,"l":5.91,"c":5.95,"v":3054800},{"d":"2007-11-06","o":6.01,"h":6.01,"l":5.7,"c":5.84,"v":4920000},{"d":"2007-11-07","o":5.76,"h":5.77,"l":5.55,"c":5.65,"v":5788400},{"d":"2007-11-08","o":5.66,"h":5.66,"l":5.29,"c":5.51,"v":5668800},{"d":"2007-11-09","o":5.43,"h":5.53,"l":5.29,"c":5.45,"v":4520400},{"d":"2007-11-12","o":5.54,"h":5.85,"l":5.5,"c":5.78,"v":5638800},{"d":"2007-11-13","o":5.77,"h":6.19,"l":5.77,"c":6.15,"v":4728400},{"d":"2007-11-14","o":6.14,"h":6.37,"l":5.93,"c":6.11,"v":4833600},{"d":"2007-11-15","o":6.11,"h":6.24,"l":5.98,"c":6.04,"v":3803200},{"d":"2007-11-16","o":6.04,"h":6.07,"l":5.85,"c":5.95,"v":3119200},{"d":"2007-11-19","o":5.91,"h":5.91,"l":5.6,"c":5.62,"v":4424000},{"d":"2007-11-20","o":5.6,"h":5.64,"l":5.34,"c":5.5,"v":3650000},{"d":"2007-11-21","o":5.45,"h":5.8,"l":5.36,"c":5.63,"v":3576400},{"d":"2007-11-23","o":5.7,"h":5.95,"l":5.64,"c":5.83,"v":1584800},{"d":"2007-11-26","o":5.83,"h":5.95,"l":5.61,"c":5.61,"v":3322800},{"d":"2007-11-27","o":5.72,"h":6.09,"l":5.72,"c":5.94,"v":4412400},{"d":"2007-11-28","o":6,"h":6.28,"l":5.92,"c":6.25,"v":3631200},{"d":"2007-11-29","o":6.14,"h":6.22,"l":6.07,"c":6.14,"v":2119200},{"d":"2007-11-30","o":6.32,"h":6.44,"l":6.22,"c":6.33,"v":2768400},{"d":"2007-12-03","o":6.28,"h":6.36,"l":6.12,"c":6.14,"v":1258800},{"d":"2007-12-04","o":6.03,"h":6.15,"l":5.97,"c":6.07,"v":1704400},{"d":"2007-12-05","o":6.11,"h":6.23,"l":5.93,"c":6.02,"v":2385600},{"d":"2007-12-06","o":6.07,"h":6.45,"l":6.04,"c":6.45,"v":3202400},{"d":"2007-12-07","o":6.46,"h":6.7,"l":6.44,"c":6.66,"v":2369200},{"d":"2007-12-10","o":6.69,"h":6.74,"l":6.52,"c":6.73,"v":1169200},{"d":"2007-12-11","o":6.75,"h":7,"l":6.62,"c":6.62,"v":5040000},{"d":"2007-12-12","o":6.84,"h":6.88,"l":6.26,"c":6.36,"v":4634000},{"d":"2007-12-13","o":6.3,"h":6.48,"l":6.15,"c":6.44,"v":3765600},{"d":"2007-12-14","o":6.38,"h":6.55,"l":6.31,"c":6.47,"v":2207200},{"d":"2007-12-17","o":6.43,"h":6.54,"l":6.26,"c":6.27,"v":1761600},{"d":"2007-12-18","o":6.32,"h":6.45,"l":6.26,"c":6.43,"v":1378000},{"d":"2007-12-19","o":6.43,"h":6.55,"l":6.34,"c":6.52,"v":1136000},{"d":"2007-12-20","o":6.62,"h":6.68,"l":6.37,"c":6.58,"v":2266800},{"d":"2007-12-21","o":6.67,"h":6.69,"l":6.47,"c":6.64,"v":2378800},{"d":"2007-12-24","o":6.62,"h":6.82,"l":6.6,"c":6.81,"v":559600},{"d":"2007-12-26","o":6.74,"h":6.82,"l":6.64,"c":6.76,"v":918000},{"d":"2007-12-27","o":6.74,"h":6.74,"l":6.43,"c":6.48,"v":1360000},{"d":"2007-12-28","o":6.48,"h":6.53,"l":6.24,"c":6.27,"v":2096800},{"d":"2007-12-31","o":6.23,"h":6.36,"l":6.19,"c":6.25,"v":1647600},{"d":"2008-01-02","o":6.2,"h":6.29,"l":5.88,"c":5.91,"v":2580000},{"d":"2008-01-03","o":5.93,"h":6.04,"l":5.77,"c":5.8,"v":1962800},{"d":"2008-01-04","o":5.73,"h":5.77,"l":5.55,"c":5.73,"v":2148000},{"d":"2008-01-07","o":5.8,"h":6.09,"l":5.74,"c":5.95,"v":3578800},{"d":"2008-01-08","o":5.9,"h":6.01,"l":5.5,"c":5.51,"v":2842800},{"d":"2008-01-09","o":5.55,"h":5.6,"l":5.28,"c":5.55,"v":4400000},{"d":"2008-01-10","o":5.59,"h":6.03,"l":5.58,"c":5.9,"v":5533200},{"d":"2008-01-11","o":5.86,"h":5.94,"l":5.7,"c":5.77,"v":2802400},{"d":"2008-01-14","o":5.78,"h":5.9,"l":5.7,"c":5.8,"v":1775600},{"d":"2008-01-15","o":5.68,"h":5.97,"l":5.68,"c":5.93,"v":4795600},{"d":"2008-01-16","o":5.92,"h":5.97,"l":5.58,"c":5.84,"v":4392400},{"d":"2008-01-17","o":5.88,"h":6.12,"l":5.7,"c":5.76,"v":2783200},{"d":"2008-01-18","o":5.73,"h":5.99,"l":5.62,"c":5.84,"v":3850800},{"d":"2008-01-22","o":5.6,"h":5.95,"l":5.41,"c":5.76,"v":3505200},{"d":"2008-01-23","o":5.62,"h":6.25,"l":5.61,"c":6.17,"v":4029200},{"d":"2008-01-24","o":6.03,"h":6.03,"l":5.6,"c":5.68,"v":3741600},{"d":"2008-01-25","o":5.8,"h":5.8,"l":5.59,"c":5.65,"v":2276400},{"d":"2008-01-28","o":5.64,"h":5.97,"l":5.64,"c":5.94,"v":2707600},{"d":"2008-01-29","o":5.99,"h":6.14,"l":5.77,"c":5.79,"v":3869200},{"d":"2008-01-30","o":5.78,"h":6.14,"l":5.72,"c":5.95,"v":3352000},{"d":"2008-01-31","o":5.89,"h":6.39,"l":5.86,"c":6.32,"v":4028400},{"d":"2008-02-01","o":6.35,"h":6.74,"l":6.33,"c":6.73,"v":3228400},{"d":"2008-02-04","o":6.71,"h":6.81,"l":6.34,"c":6.4,"v":3024000},{"d":"2008-02-05","o":6.37,"h":6.66,"l":6.31,"c":6.47,"v":3028000},{"d":"2008-02-06","o":6.51,"h":6.86,"l":6.45,"c":6.64,"v":4192800},{"d":"2008-02-07","o":6.68,"h":7.12,"l":6.63,"c":7.05,"v":5684000},{"d":"2008-02-08","o":6.98,"h":7.1,"l":6.69,"c":6.87,"v":3374400},{"d":"2008-02-11","o":6.87,"h":6.98,"l":6.65,"c":6.92,"v":3282400},{"d":"2008-02-12","o":6.92,"h":7.02,"l":6.76,"c":6.86,"v":2231200},{"d":"2008-02-13","o":6.97,"h":7,"l":6.8,"c":6.96,"v":2162400},{"d":"2008-02-14","o":6.94,"h":6.98,"l":6.6,"c":6.6,"v":2358400},{"d":"2008-02-15","o":6.66,"h":7.01,"l":6.59,"c":6.98,"v":3610400},{"d":"2008-02-19","o":6.99,"h":6.99,"l":6.71,"c":6.82,"v":1970000},{"d":"2008-02-20","o":6.82,"h":6.98,"l":6.66,"c":6.96,"v":3066800},{"d":"2008-02-21","o":7,"h":7.14,"l":6.79,"c":6.87,"v":2284000},{"d":"2008-02-22","o":6.9,"h":6.95,"l":6.67,"c":6.93,"v":2143200},{"d":"2008-02-25","o":6.9,"h":7.01,"l":6.71,"c":6.99,"v":2664000},{"d":"2008-02-26","o":6.86,"h":7.1,"l":6.82,"c":6.86,"v":3405200},{"d":"2008-02-27","o":6.76,"h":6.79,"l":6.54,"c":6.6,"v":3470800},{"d":"2008-02-28","o":6.56,"h":6.65,"l":6.19,"c":6.21,"v":2632800},{"d":"2008-02-29","o":6.16,"h":6.26,"l":6.08,"c":6.1,"v":2449600},{"d":"2008-03-03","o":6.14,"h":6.16,"l":5.85,"c":5.97,"v":2018000},{"d":"2008-03-04","o":5.9,"h":6.04,"l":5.8,"c":6.03,"v":1956800},{"d":"2008-03-05","o":6.03,"h":6.18,"l":5.82,"c":6.14,"v":4090000},{"d":"2008-03-06","o":6.13,"h":6.13,"l":5.69,"c":5.72,"v":6922800},{"d":"2008-03-07","o":5.61,"h":5.82,"l":5.55,"c":5.61,"v":5864400},{"d":"2008-03-10","o":5.61,"h":5.71,"l":5.3,"c":5.34,"v":7694400},{"d":"2008-03-11","o":5.48,"h":5.64,"l":5.41,"c":5.62,"v":5557600},{"d":"2008-03-12","o":5.35,"h":5.35,"l":4.57,"c":4.59,"v":10473200},{"d":"2008-03-13","o":4.54,"h":4.7,"l":4.36,"c":4.65,"v":7517600},{"d":"2008-03-14","o":4.93,"h":4.93,"l":4.38,"c":4.51,"v":4811200},{"d":"2008-03-17","o":4.42,"h":4.6,"l":4.4,"c":4.52,"v":5891600},{"d":"2008-03-18","o":4.63,"h":4.79,"l":4.48,"c":4.77,"v":3518000},{"d":"2008-03-19","o":4.86,"h":4.92,"l":4.68,"c":4.68,"v":3288400},{"d":"2008-03-20","o":4.7,"h":4.88,"l":4.66,"c":4.74,"v":4722800},{"d":"2008-03-24","o":4.74,"h":4.91,"l":4.66,"c":4.85,"v":2836400},{"d":"2008-03-25","o":4.91,"h":5,"l":4.79,"c":4.97,"v":2471200},{"d":"2008-03-26","o":4.93,"h":4.95,"l":4.59,"c":4.71,"v":2492800},{"d":"2008-03-27","o":4.7,"h":4.93,"l":4.64,"c":4.73,"v":2171200},{"d":"2008-03-28","o":4.78,"h":4.82,"l":4.63,"c":4.74,"v":2327600},{"d":"2008-03-31","o":4.74,"h":4.96,"l":4.7,"c":4.91,"v":2489600},{"d":"2008-04-01","o":5,"h":5.22,"l":4.95,"c":5.15,"v":2147600},{"d":"2008-04-02","o":5.2,"h":5.26,"l":4.99,"c":5.05,"v":2508000},{"d":"2008-04-03","o":5.09,"h":5.16,"l":5.01,"c":5.11,"v":2041200},{"d":"2008-04-04","o":5.09,"h":5.22,"l":5.01,"c":5.18,"v":1991200},{"d":"2008-04-07","o":5.18,"h":5.24,"l":5.09,"c":5.16,"v":1855600},{"d":"2008-04-08","o":5.16,"h":5.2,"l":5.1,"c":5.18,"v":2002400},{"d":"2008-04-09","o":5.17,"h":5.24,"l":4.88,"c":4.92,"v":2300800},{"d":"2008-04-10","o":4.85,"h":5.17,"l":4.85,"c":5.04,"v":2998800},{"d":"2008-04-11","o":4.95,"h":5.07,"l":4.73,"c":4.78,"v":3455200},{"d":"2008-04-14","o":4.81,"h":4.97,"l":4.78,"c":4.91,"v":2023600},{"d":"2008-04-15","o":5,"h":5.11,"l":4.57,"c":4.65,"v":3183200},{"d":"2008-04-16","o":4.71,"h":4.91,"l":4.6,"c":4.84,"v":2222000},{"d":"2008-04-17","o":4.82,"h":4.87,"l":4.72,"c":4.83,"v":1473600},{"d":"2008-04-18","o":4.92,"h":5.06,"l":4.83,"c":5.05,"v":2167200},{"d":"2008-04-21","o":5.03,"h":5.06,"l":4.78,"c":4.83,"v":1949200},{"d":"2008-04-22","o":4.82,"h":4.82,"l":4.38,"c":4.5,"v":4414000},{"d":"2008-04-23","o":4.57,"h":4.62,"l":4.41,"c":4.55,"v":2334400},{"d":"2008-04-24","o":4.62,"h":4.93,"l":4.48,"c":4.86,"v":2956400},{"d":"2008-04-25","o":4.67,"h":4.97,"l":4.67,"c":4.95,"v":2976800},{"d":"2008-04-28","o":4.94,"h":5.09,"l":4.75,"c":5.01,"v":2904400},{"d":"2008-04-29","o":5.08,"h":5.29,"l":5.06,"c":5.24,"v":2157600},{"d":"2008-04-30","o":5.26,"h":5.57,"l":5.2,"c":5.37,"v":3274400},{"d":"2008-05-01","o":5.4,"h":5.75,"l":5.4,"c":5.58,"v":2900400},{"d":"2008-05-02","o":5.63,"h":5.64,"l":5.36,"c":5.46,"v":2244800},{"d":"2008-05-05","o":5.43,"h":5.49,"l":5.23,"c":5.36,"v":1556800},{"d":"2008-05-06","o":5.28,"h":5.28,"l":5.05,"c":5.18,"v":1684800},{"d":"2008-05-07","o":5.2,"h":5.32,"l":4.88,"c":4.91,"v":2225200},{"d":"2008-05-08","o":4.9,"h":5.02,"l":4.84,"c":4.94,"v":1941600},{"d":"2008-05-09","o":4.82,"h":4.98,"l":4.78,"c":4.92,"v":1683200},{"d":"2008-05-12","o":4.97,"h":5.14,"l":4.97,"c":5.11,"v":1436400},{"d":"2008-05-13","o":5.14,"h":5.28,"l":5.11,"c":5.18,"v":1501600},{"d":"2008-05-14","o":5.2,"h":5.43,"l":5.19,"c":5.29,"v":2086000},{"d":"2008-05-15","o":5.22,"h":5.45,"l":5.12,"c":5.4,"v":1498000},{"d":"2008-05-16","o":5.29,"h":5.48,"l":5.2,"c":5.35,"v":2056800},{"d":"2008-05-19","o":5.5,"h":5.66,"l":5.35,"c":5.39,"v":2678400},{"d":"2008-05-20","o":5.36,"h":5.36,"l":5.1,"c":5.15,"v":1682000},{"d":"2008-05-21","o":5.06,"h":5.09,"l":4.63,"c":4.68,"v":4200800},{"d":"2008-05-22","o":4.7,"h":4.86,"l":4.59,"c":4.63,"v":2194400},{"d":"2008-05-23","o":4.51,"h":4.53,"l":4.33,"c":4.41,"v":2220000},{"d":"2008-05-27","o":4.52,"h":4.84,"l":4.5,"c":4.79,"v":2258000},{"d":"2008-05-28","o":4.97,"h":4.99,"l":4.69,"c":4.76,"v":1976800},{"d":"2008-05-29","o":4.82,"h":5.09,"l":4.68,"c":5.04,"v":2821200},{"d":"2008-05-30","o":5.06,"h":5.06,"l":4.83,"c":4.88,"v":2424400},{"d":"2008-06-02","o":4.92,"h":4.96,"l":4.69,"c":4.86,"v":2229600},{"d":"2008-06-03","o":4.94,"h":5.03,"l":4.84,"c":4.96,"v":2248400},{"d":"2008-06-04","o":4.95,"h":5.03,"l":4.75,"c":4.88,"v":3071600},{"d":"2008-06-05","o":4.91,"h":5.3,"l":4.88,"c":5.24,"v":3872400},{"d":"2008-06-06","o":5.02,"h":5.06,"l":4.82,"c":4.85,"v":5720800},{"d":"2008-06-09","o":4.92,"h":4.98,"l":4.63,"c":4.7,"v":4202000},{"d":"2008-06-10","o":4.62,"h":4.89,"l":4.51,"c":4.7,"v":5039600},{"d":"2008-06-11","o":4.66,"h":4.7,"l":4.43,"c":4.44,"v":4086800},{"d":"2008-06-12","o":4.5,"h":4.68,"l":4.32,"c":4.47,"v":5859600},{"d":"2008-06-13","o":4.53,"h":4.67,"l":4.53,"c":4.61,"v":2296000},{"d":"2008-06-16","o":4.54,"h":4.7,"l":4.45,"c":4.66,"v":5224000},{"d":"2008-06-17","o":4.69,"h":4.99,"l":4.63,"c":4.72,"v":2346000},{"d":"2008-06-18","o":4.68,"h":4.68,"l":4.47,"c":4.53,"v":2054800},{"d":"2008-06-19","o":4.55,"h":5.02,"l":4.55,"c":4.99,"v":3273200},{"d":"2008-06-20","o":4.89,"h":4.89,"l":4.5,"c":4.6,"v":4672800},{"d":"2008-06-23","o":4.66,"h":4.68,"l":4.32,"c":4.34,"v":3186400},{"d":"2008-06-24","o":4.35,"h":4.4,"l":4.07,"c":4.29,"v":3716000},{"d":"2008-06-25","o":4.31,"h":4.56,"l":4.29,"c":4.39,"v":2335200},{"d":"2008-06-26","o":4.26,"h":4.31,"l":4.12,"c":4.13,"v":2516000},{"d":"2008-06-27","o":4.16,"h":4.18,"l":4,"c":4.14,"v":4101200},{"d":"2008-06-30","o":4.1,"h":4.1,"l":3.84,"c":3.84,"v":3531200},{"d":"2008-07-01","o":3.78,"h":3.82,"l":3.5,"c":3.67,"v":4739200},{"d":"2008-07-02","o":3.5,"h":3.77,"l":3.39,"c":3.42,"v":4813600},{"d":"2008-07-03","o":3.42,"h":3.49,"l":3.26,"c":3.37,"v":2201600},{"d":"2008-07-07","o":3.55,"h":3.97,"l":3.35,"c":3.42,"v":3685200},{"d":"2008-07-08","o":3.64,"h":3.7,"l":3.5,"c":3.7,"v":5016400},{"d":"2008-07-09","o":3.64,"h":3.69,"l":3.34,"c":3.38,"v":3568000},{"d":"2008-07-10","o":3.39,"h":3.52,"l":3.3,"c":3.4,"v":3229600},{"d":"2008-07-11","o":3.34,"h":3.34,"l":2.81,"c":2.95,"v":6547200},{"d":"2008-07-14","o":2.9,"h":2.95,"l":2.62,"c":2.73,"v":7677200},{"d":"2008-07-15","o":2.7,"h":2.88,"l":2.53,"c":2.7,"v":6701600},{"d":"2008-07-16","o":2.73,"h":3.43,"l":2.72,"c":3.4,"v":7024400},{"d":"2008-07-17","o":3.45,"h":3.91,"l":3.29,"c":3.88,"v":7625200},{"d":"2008-07-18","o":3.85,"h":4.3,"l":3.79,"c":4.09,"v":7364800},{"d":"2008-07-21","o":3.88,"h":4.17,"l":3.88,"c":3.94,"v":3548000},{"d":"2008-07-22","o":3.98,"h":4.79,"l":3.97,"c":4.62,"v":6890000},{"d":"2008-07-23","o":4.7,"h":4.96,"l":4.51,"c":4.71,"v":8014000},{"d":"2008-07-24","o":4.27,"h":4.69,"l":4.22,"c":4.27,"v":5327600},{"d":"2008-07-25","o":4.34,"h":4.62,"l":4.34,"c":4.42,"v":4141600},{"d":"2008-07-28","o":4.4,"h":4.5,"l":4.16,"c":4.25,"v":3168400},{"d":"2008-07-29","o":4.3,"h":4.68,"l":4.3,"c":4.64,"v":4105200},{"d":"2008-07-30","o":4.8,"h":4.8,"l":4.1,"c":4.24,"v":5370000},{"d":"2008-07-31","o":4.17,"h":4.62,"l":4.08,"c":4.47,"v":3369200},{"d":"2008-08-01","o":4.56,"h":4.59,"l":4.23,"c":4.5,"v":2730400},{"d":"2008-08-04","o":4.5,"h":4.79,"l":4.31,"c":4.72,"v":3253600},{"d":"2008-08-05","o":4.81,"h":4.88,"l":4.59,"c":4.84,"v":4779200},{"d":"2008-08-06","o":4.65,"h":4.88,"l":4.59,"c":4.82,"v":3122000},{"d":"2008-08-07","o":4.66,"h":4.75,"l":4.51,"c":4.53,"v":2959200},{"d":"2008-08-08","o":4.74,"h":5.03,"l":4.57,"c":4.98,"v":3572400},{"d":"2008-08-11","o":4.98,"h":5.59,"l":4.77,"c":5.3,"v":5026400},{"d":"2008-08-12","o":5.42,"h":5.81,"l":5.42,"c":5.64,"v":7617600},{"d":"2008-08-13","o":5.61,"h":5.75,"l":5.11,"c":5.38,"v":5732000},{"d":"2008-08-14","o":5.36,"h":5.64,"l":5.31,"c":5.46,"v":4670800},{"d":"2008-08-15","o":5.51,"h":5.76,"l":5.51,"c":5.74,"v":3833600},{"d":"2008-08-18","o":5.74,"h":5.78,"l":5.45,"c":5.48,"v":4230800},{"d":"2008-08-19","o":5.43,"h":5.56,"l":5.22,"c":5.3,"v":3652800},{"d":"2008-08-20","o":5.2,"h":5.2,"l":4.72,"c":4.93,"v":6347600},{"d":"2008-08-21","o":4.7,"h":4.97,"l":4.68,"c":4.89,"v":3790400},{"d":"2008-08-22","o":5.1,"h":5.25,"l":4.97,"c":5.22,"v":2825600},{"d":"2008-08-25","o":5.01,"h":5.32,"l":5.01,"c":5.07,"v":3602000},{"d":"2008-08-26","o":5.07,"h":5.12,"l":4.63,"c":4.72,"v":3336800},{"d":"2008-08-27","o":4.6,"h":4.82,"l":4.56,"c":4.72,"v":4157200},{"d":"2008-08-28","o":4.81,"h":5.25,"l":4.8,"c":5.24,"v":3797600},{"d":"2008-08-29","o":5.19,"h":5.36,"l":5.05,"c":5.25,"v":2510400},{"d":"2008-09-02","o":5.57,"h":5.72,"l":5.35,"c":5.49,"v":4081600},{"d":"2008-09-03","o":5.67,"h":5.81,"l":5.48,"c":5.56,"v":3201600},{"d":"2008-09-04","o":5.49,"h":5.7,"l":5.34,"c":5.42,"v":3884800},{"d":"2008-09-05","o":5.34,"h":5.78,"l":5.27,"c":5.66,"v":5936400},{"d":"2008-09-08","o":5.83,"h":6.01,"l":5.1,"c":5.88,"v":6818800},{"d":"2008-09-09","o":5.93,"h":6.17,"l":5.71,"c":5.81,"v":6636800},{"d":"2008-09-10","o":5.86,"h":5.86,"l":5.43,"c":5.64,"v":4238800},{"d":"2008-09-11","o":5.45,"h":5.99,"l":5.38,"c":5.94,"v":4773600},{"d":"2008-09-12","o":5.84,"h":5.94,"l":5.7,"c":5.8,"v":3591600},{"d":"2008-09-15","o":5.45,"h":6,"l":5.45,"c":5.55,"v":6162800},{"d":"2008-09-16","o":5.71,"h":5.9,"l":5.57,"c":5.89,"v":7261200},{"d":"2008-09-17","o":5.72,"h":5.84,"l":5.28,"c":5.53,"v":4994800},{"d":"2008-09-18","o":5.49,"h":5.7,"l":5.16,"c":5.68,"v":5098800},{"d":"2008-09-19","o":6.12,"h":6.12,"l":5.28,"c":5.45,"v":6775200},{"d":"2008-09-22","o":5.33,"h":5.47,"l":5,"c":5.07,"v":2740400},{"d":"2008-09-23","o":5.11,"h":5.3,"l":5,"c":5.02,"v":2979200},{"d":"2008-09-24","o":4.98,"h":5.14,"l":4.89,"c":5.01,"v":2478000},{"d":"2008-09-25","o":5.09,"h":5.16,"l":4.97,"c":5.1,"v":1578800},{"d":"2008-09-26","o":5.08,"h":5.34,"l":4.95,"c":5.11,"v":2166400},{"d":"2008-09-29","o":5.05,"h":5.11,"l":4.72,"c":4.74,"v":3116000},{"d":"2008-09-30","o":4.84,"h":5.14,"l":4.66,"c":5.1,"v":1994400},{"d":"2008-10-01","o":5.2,"h":5.38,"l":5.04,"c":5.29,"v":2340800},{"d":"2008-10-02","o":5.37,"h":5.46,"l":4.96,"c":4.98,"v":1965600},{"d":"2008-10-03","o":5.11,"h":5.3,"l":4.72,"c":4.77,"v":2271200},{"d":"2008-10-06","o":4.58,"h":4.76,"l":4.11,"c":4.55,"v":4032000},{"d":"2008-10-07","o":4.56,"h":4.63,"l":4.01,"c":4.01,"v":2614800},{"d":"2008-10-08","o":3.8,"h":4.14,"l":3.73,"c":3.88,"v":4034400},{"d":"2008-10-09","o":4.02,"h":4.22,"l":3.53,"c":3.58,"v":3396800},{"d":"2008-10-10","o":3.22,"h":4.81,"l":3.22,"c":4.7,"v":6971200},{"d":"2008-10-13","o":4.95,"h":5.53,"l":4.81,"c":5.53,"v":5260800},{"d":"2008-10-14","o":5.86,"h":5.88,"l":5.03,"c":5.17,"v":5544400},{"d":"2008-10-15","o":5.06,"h":5.19,"l":4.91,"c":4.96,"v":3419200},{"d":"2008-10-16","o":4.84,"h":6.01,"l":4.84,"c":5.97,"v":6986000},{"d":"2008-10-17","o":5.94,"h":5.94,"l":5.45,"c":5.54,"v":6201600},{"d":"2008-10-20","o":5.45,"h":5.84,"l":5.26,"c":5.8,"v":4644000},{"d":"2008-10-21","o":5.65,"h":6.07,"l":5.65,"c":5.94,"v":6298800},{"d":"2008-10-22","o":5.87,"h":6.14,"l":5.65,"c":5.88,"v":6806800},{"d":"2008-10-23","o":5.53,"h":5.99,"l":5.24,"c":5.66,"v":4570000},{"d":"2008-10-24","o":4.99,"h":5.7,"l":4.76,"c":5.48,"v":5386400},{"d":"2008-10-27","o":5.34,"h":5.69,"l":5.01,"c":5.01,"v":2273600},{"d":"2008-10-28","o":5.2,"h":5.5,"l":4.89,"c":5.5,"v":3452000},{"d":"2008-10-29","o":5.38,"h":5.7,"l":5.26,"c":5.4,"v":2928800},{"d":"2008-10-30","o":5.65,"h":5.99,"l":5.47,"c":5.95,"v":2905200},{"d":"2008-10-31","o":5.9,"h":6.5,"l":5.82,"c":6.18,"v":4515600},{"d":"2008-11-03","o":6.22,"h":6.82,"l":6.22,"c":6.64,"v":4752000},{"d":"2008-11-04","o":6.82,"h":6.93,"l":6.29,"c":6.58,"v":3441200},{"d":"2008-11-05","o":6.49,"h":6.73,"l":6.34,"c":6.36,"v":2737200},{"d":"2008-11-06","o":6.28,"h":6.64,"l":6.25,"c":6.32,"v":4251200},{"d":"2008-11-07","o":6.39,"h":6.45,"l":6.12,"c":6.3,"v":2894800},{"d":"2008-11-10","o":6.38,"h":6.38,"l":6.05,"c":6.12,"v":2110400},{"d":"2008-11-11","o":6.03,"h":6.41,"l":6.03,"c":6.24,"v":5720400},{"d":"2008-11-12","o":6.22,"h":6.22,"l":5.66,"c":5.82,"v":3948800},{"d":"2008-11-13","o":5.86,"h":6.37,"l":5.76,"c":6.32,"v":5832400},{"d":"2008-11-14","o":6.2,"h":6.42,"l":6.04,"c":6.11,"v":6026800},{"d":"2008-11-17","o":6.05,"h":6.39,"l":5.99,"c":6.26,"v":4732400},{"d":"2008-11-18","o":6.34,"h":6.39,"l":6.08,"c":6.34,"v":4426400},{"d":"2008-11-19","o":6.26,"h":6.36,"l":5.19,"c":5.2,"v":5543200},{"d":"2008-11-20","o":5.26,"h":6.12,"l":5,"c":5.5,"v":6827200},{"d":"2008-11-21","o":5.68,"h":5.68,"l":4.64,"c":4.72,"v":6650000},{"d":"2008-11-24","o":4.79,"h":5.75,"l":4.75,"c":5.62,"v":4803600},{"d":"2008-11-25","o":5.68,"h":5.91,"l":5.53,"c":5.85,"v":3975600},{"d":"2008-11-26","o":5.66,"h":6.07,"l":5.51,"c":5.64,"v":5645200},{"d":"2008-11-28","o":5.59,"h":5.82,"l":5.48,"c":5.74,"v":1592400},{"d":"2008-12-01","o":5.58,"h":5.74,"l":5.27,"c":5.29,"v":3091600},{"d":"2008-12-02","o":5.43,"h":5.86,"l":5.2,"c":5.83,"v":3524000},{"d":"2008-12-03","o":5.7,"h":6.24,"l":5.68,"c":6.19,"v":5532400},{"d":"2008-12-04","o":6.1,"h":6.43,"l":5.88,"c":6.1,"v":4063200},{"d":"2008-12-05","o":5.98,"h":6.79,"l":5.88,"c":6.79,"v":4873200},{"d":"2008-12-08","o":6.75,"h":6.88,"l":6.58,"c":6.72,"v":3595600},{"d":"2008-12-09","o":6.68,"h":6.99,"l":6.45,"c":6.49,"v":4025200},{"d":"2008-12-10","o":6.52,"h":6.54,"l":6.13,"c":6.37,"v":3326000},{"d":"2008-12-11","o":6.18,"h":6.28,"l":6.01,"c":6.2,"v":4854400},{"d":"2008-12-12","o":6.03,"h":6.66,"l":5.97,"c":6.62,"v":3223200},{"d":"2008-12-15","o":6.54,"h":6.59,"l":6.23,"c":6.38,"v":2648400},{"d":"2008-12-16","o":6.4,"h":6.87,"l":6.32,"c":6.78,"v":3058800},{"d":"2008-12-17","o":6.69,"h":6.96,"l":6.68,"c":6.82,"v":3221600},{"d":"2008-12-18","o":6.9,"h":7.08,"l":6.75,"c":6.9,"v":4204800},{"d":"2008-12-19","o":7.11,"h":7.22,"l":6.91,"c":7,"v":4875200},{"d":"2008-12-22","o":6.95,"h":7.25,"l":6.7,"c":7.25,"v":4342000},{"d":"2008-12-23","o":7.25,"h":7.25,"l":6.91,"c":7.03,"v":3254400},{"d":"2008-12-24","o":7.11,"h":7.29,"l":7.01,"c":7.13,"v":1667200},{"d":"2008-12-26","o":7.2,"h":7.25,"l":7.07,"c":7.14,"v":1875600},{"d":"2008-12-29","o":7.13,"h":7.17,"l":6.91,"c":7.12,"v":3046000},{"d":"2008-12-30","o":7.2,"h":7.34,"l":7.13,"c":7.2,"v":3206400},{"d":"2008-12-31","o":7.23,"h":7.43,"l":7,"c":7.31,"v":3479600},{"d":"2009-01-02","o":7.32,"h":7.45,"l":7.14,"c":7.4,"v":4737600},{"d":"2009-01-05","o":7.34,"h":7.64,"l":7.24,"c":7.51,"v":5855600},{"d":"2009-01-06","o":7.46,"h":7.74,"l":7.46,"c":7.69,"v":5419200},{"d":"2009-01-07","o":7.55,"h":7.74,"l":7.48,"c":7.62,"v":4759200},{"d":"2009-01-08","o":7.53,"h":7.66,"l":7.44,"c":7.64,"v":3993600},{"d":"2009-01-09","o":7.63,"h":7.63,"l":7.26,"c":7.49,"v":3077200},{"d":"2009-01-12","o":7.55,"h":7.62,"l":7.26,"c":7.39,"v":2803200},{"d":"2009-01-13","o":7.39,"h":7.53,"l":7.19,"c":7.25,"v":2448000},{"d":"2009-01-14","o":7.11,"h":7.26,"l":6.82,"c":6.94,"v":3122800},{"d":"2009-01-15","o":6.99,"h":7.3,"l":6.67,"c":7,"v":4861200},{"d":"2009-01-16","o":7.1,"h":7.5,"l":7.05,"c":7.45,"v":3652400},{"d":"2009-01-20","o":7.37,"h":7.43,"l":7.03,"c":7.05,"v":3376400},{"d":"2009-01-21","o":7.14,"h":7.15,"l":6.28,"c":6.53,"v":6172000},{"d":"2009-01-22","o":6.41,"h":6.63,"l":6.34,"c":6.55,"v":3408400},{"d":"2009-01-23","o":6.39,"h":6.88,"l":6.36,"c":6.64,"v":3186800},{"d":"2009-01-26","o":6.66,"h":6.74,"l":6.42,"c":6.53,"v":1967600},{"d":"2009-01-27","o":6.55,"h":6.55,"l":6.13,"c":6.29,"v":2774800},{"d":"2009-01-28","o":6.41,"h":6.71,"l":6.28,"c":6.65,"v":2364000},{"d":"2009-01-29","o":6.53,"h":7.53,"l":6.5,"c":6.89,"v":7230000},{"d":"2009-01-30","o":6.87,"h":7,"l":6.32,"c":6.59,"v":5182000},{"d":"2009-02-02","o":6.54,"h":6.82,"l":6.35,"c":6.76,"v":4706800},{"d":"2009-02-03","o":6.75,"h":6.8,"l":6.49,"c":6.64,"v":2805600},{"d":"2009-02-04","o":6.64,"h":6.99,"l":6.53,"c":6.56,"v":3237600},{"d":"2009-02-05","o":6.5,"h":7.11,"l":6.39,"c":6.91,"v":3504400},{"d":"2009-02-06","o":6.97,"h":7.36,"l":6.85,"c":7.23,"v":4734000},{"d":"2009-02-09","o":7.18,"h":7.32,"l":7.04,"c":7.18,"v":2392000},{"d":"2009-02-10","o":7.05,"h":7.32,"l":6.9,"c":7,"v":3267200},{"d":"2009-02-11","o":7.05,"h":7.1,"l":6.66,"c":6.77,"v":4327200},{"d":"2009-02-12","o":6.8,"h":7.29,"l":6.77,"c":7.24,"v":5237600},{"d":"2009-02-13","o":7.21,"h":7.36,"l":7.03,"c":7.15,"v":2554800},{"d":"2009-02-17","o":7.19,"h":7.49,"l":6.98,"c":7.37,"v":5087600},{"d":"2009-02-18","o":7.32,"h":7.37,"l":6.7,"c":6.79,"v":4988400},{"d":"2009-02-19","o":6.83,"h":6.94,"l":6.55,"c":6.6,"v":2566800},{"d":"2009-02-20","o":6.51,"h":6.62,"l":5.77,"c":6.07,"v":5369200},{"d":"2009-02-23","o":6.13,"h":6.35,"l":5.8,"c":5.97,"v":4607200},{"d":"2009-02-24","o":6.07,"h":6.09,"l":5.78,"c":5.99,"v":3596400},{"d":"2009-02-25","o":5.93,"h":5.93,"l":5.29,"c":5.57,"v":5699600},{"d":"2009-02-26","o":5.53,"h":5.86,"l":5.3,"c":5.74,"v":5872400},{"d":"2009-02-27","o":5.63,"h":5.77,"l":5.43,"c":5.48,"v":4048400},{"d":"2009-03-02","o":5.37,"h":5.53,"l":5.11,"c":5.15,"v":3727200},{"d":"2009-03-03","o":5.16,"h":5.22,"l":4.55,"c":4.6,"v":4693600},{"d":"2009-03-04","o":4.67,"h":4.78,"l":4.45,"c":4.55,"v":3682800},{"d":"2009-03-05","o":4.5,"h":4.5,"l":3.64,"c":3.7,"v":9448400},{"d":"2009-03-06","o":3.69,"h":3.85,"l":3.62,"c":3.77,"v":4637200},{"d":"2009-03-09","o":3.73,"h":3.84,"l":3.44,"c":3.48,"v":6224400},{"d":"2009-03-10","o":3.48,"h":3.67,"l":3.4,"c":3.64,"v":5824800},{"d":"2009-03-11","o":3.67,"h":4.05,"l":3.57,"c":3.95,"v":7582800},{"d":"2009-03-12","o":3.89,"h":4.25,"l":3.8,"c":4.18,"v":3966000},{"d":"2009-03-13","o":4.24,"h":4.45,"l":4.24,"c":4.32,"v":2570400},{"d":"2009-03-16","o":4.32,"h":4.47,"l":4.09,"c":4.11,"v":4289600},{"d":"2009-03-17","o":4.12,"h":4.58,"l":4.04,"c":4.57,"v":4108400},{"d":"2009-03-18","o":4.57,"h":4.68,"l":4.19,"c":4.52,"v":3791600},{"d":"2009-03-19","o":4.5,"h":4.55,"l":4.14,"c":4.21,"v":2946800},{"d":"2009-03-20","o":4.21,"h":4.29,"l":4.11,"c":4.12,"v":2826000},{"d":"2009-03-23","o":4.23,"h":4.39,"l":3.98,"c":4.39,"v":2904400},{"d":"2009-03-24","o":4.33,"h":4.33,"l":4.08,"c":4.21,"v":3583600},{"d":"2009-03-25","o":4.16,"h":4.55,"l":4.16,"c":4.32,"v":2804000},{"d":"2009-03-26","o":4.38,"h":4.81,"l":4.36,"c":4.66,"v":3250400},{"d":"2009-03-27","o":4.53,"h":4.68,"l":4.47,"c":4.52,"v":2281600},{"d":"2009-03-30","o":4.44,"h":4.48,"l":4.12,"c":4.19,"v":3836800},{"d":"2009-03-31","o":4.23,"h":4.51,"l":4.07,"c":4.39,"v":3081600},{"d":"2009-04-01","o":4.37,"h":4.54,"l":4.2,"c":4.52,"v":2269200},{"d":"2009-04-02","o":4.59,"h":5.03,"l":4.58,"c":5.02,"v":4752800},{"d":"2009-04-03","o":4.96,"h":5.08,"l":4.86,"c":4.95,"v":2190400},{"d":"2009-04-06","o":4.88,"h":5.22,"l":4.81,"c":5.04,"v":3378800},{"d":"2009-04-07","o":4.93,"h":5.11,"l":4.78,"c":4.78,"v":2481200},{"d":"2009-04-08","o":4.8,"h":4.99,"l":4.78,"c":4.93,"v":1298000},{"d":"2009-04-09","o":5.08,"h":5.52,"l":5.01,"c":5.49,"v":2427200},{"d":"2009-04-13","o":5.41,"h":5.48,"l":5.27,"c":5.39,"v":2341600},{"d":"2009-04-14","o":5.3,"h":5.45,"l":4.91,"c":4.97,"v":2402800},{"d":"2009-04-15","o":4.91,"h":5.26,"l":4.71,"c":5.14,"v":2910000},{"d":"2009-04-16","o":5.16,"h":5.21,"l":4.82,"c":5.07,"v":2752000},{"d":"2009-04-17","o":5.07,"h":5.18,"l":4.81,"c":4.95,"v":3423200},{"d":"2009-04-20","o":4.82,"h":4.92,"l":4.57,"c":4.68,"v":3585200},{"d":"2009-04-21","o":4.68,"h":5.07,"l":4.54,"c":4.95,"v":2516800},{"d":"2009-04-22","o":4.92,"h":5.26,"l":4.87,"c":4.95,"v":2724400},{"d":"2009-04-23","o":4.98,"h":4.98,"l":4.05,"c":4.34,"v":8406000},{"d":"2009-04-24","o":4.45,"h":4.59,"l":4.38,"c":4.45,"v":3188400},{"d":"2009-04-27","o":4.23,"h":4.24,"l":3.97,"c":4.14,"v":6728000},{"d":"2009-04-28","o":4.08,"h":4.43,"l":4.03,"c":4.13,"v":4361200},{"d":"2009-04-29","o":4.21,"h":4.4,"l":4.14,"c":4.27,"v":3480000},{"d":"2009-04-30","o":4.32,"h":4.39,"l":4.15,"c":4.2,"v":2573600},{"d":"2009-05-01","o":4.26,"h":4.33,"l":4.15,"c":4.32,"v":2193200},{"d":"2009-05-04","o":4.43,"h":4.59,"l":4.31,"c":4.57,"v":3869200},{"d":"2009-05-05","o":4.56,"h":4.77,"l":4.54,"c":4.67,"v":3894800},{"d":"2009-05-06","o":4.72,"h":4.77,"l":4.42,"c":4.58,"v":2654800},{"d":"2009-05-07","o":4.61,"h":4.65,"l":4.29,"c":4.34,"v":3107600},{"d":"2009-05-08","o":4.39,"h":4.48,"l":4.29,"c":4.38,"v":3486400},{"d":"2009-05-11","o":4.27,"h":4.36,"l":4.07,"c":4.3,"v":3556800},{"d":"2009-05-12","o":4.25,"h":4.34,"l":4,"c":4.15,"v":3527200},{"d":"2009-05-13","o":4.03,"h":4.13,"l":3.94,"c":3.98,"v":2860400},{"d":"2009-05-14","o":3.9,"h":4.18,"l":3.63,"c":3.97,"v":5312400},{"d":"2009-05-15","o":3.95,"h":4.07,"l":3.91,"c":3.99,"v":4153200},{"d":"2009-05-18","o":4.03,"h":4.12,"l":3.94,"c":4.12,"v":2502800},{"d":"2009-05-19","o":4.11,"h":4.12,"l":3.86,"c":3.92,"v":6228400},{"d":"2009-05-20","o":4.02,"h":4.23,"l":3.98,"c":3.99,"v":6558800},{"d":"2009-05-21","o":4.02,"h":4.12,"l":3.95,"c":4.09,"v":3914400},{"d":"2009-05-22","o":4.14,"h":4.19,"l":3.97,"c":4.03,"v":2386400},{"d":"2009-05-26","o":3.97,"h":4.16,"l":3.97,"c":4.04,"v":3803200},{"d":"2009-05-27","o":4.03,"h":4.07,"l":3.76,"c":3.78,"v":4490000},{"d":"2009-05-28","o":3.87,"h":3.89,"l":3.75,"c":3.77,"v":4518000},{"d":"2009-05-29","o":3.77,"h":3.94,"l":3.73,"c":3.89,"v":2945200},{"d":"2009-06-01","o":3.99,"h":4.05,"l":3.9,"c":3.96,"v":3241200},{"d":"2009-06-02","o":3.98,"h":4.22,"l":3.97,"c":4.07,"v":4086400},{"d":"2009-06-03","o":4.01,"h":4.09,"l":3.95,"c":4.05,"v":3576800},{"d":"2009-06-04","o":4.05,"h":4.07,"l":3.85,"c":3.92,"v":2801200},{"d":"2009-06-05","o":3.99,"h":4.02,"l":3.85,"c":3.98,"v":2854400},{"d":"2009-06-08","o":3.96,"h":3.99,"l":3.87,"c":3.96,"v":3915200},{"d":"2009-06-09","o":3.96,"h":4.04,"l":3.87,"c":4,"v":2551600},{"d":"2009-06-10","o":4.03,"h":4.05,"l":3.86,"c":3.92,"v":3118800},{"d":"2009-06-11","o":3.92,"h":4.02,"l":3.85,"c":3.9,"v":2982000},{"d":"2009-06-12","o":3.91,"h":4.12,"l":3.89,"c":4.09,"v":2928000},{"d":"2009-06-15","o":3.98,"h":4.11,"l":3.95,"c":4.07,"v":2911600},{"d":"2009-06-16","o":4.12,"h":4.29,"l":4.12,"c":4.16,"v":3533600},{"d":"2009-06-17","o":4.2,"h":4.36,"l":4.14,"c":4.3,"v":3290000},{"d":"2009-06-18","o":4.34,"h":4.57,"l":4.19,"c":4.52,"v":3998800},{"d":"2009-06-19","o":4.58,"h":4.59,"l":4.42,"c":4.47,"v":3103600},{"d":"2009-06-22","o":4.39,"h":4.43,"l":4.25,"c":4.25,"v":2686400},{"d":"2009-06-23","o":4.24,"h":4.27,"l":4.02,"c":4.13,"v":2867200},{"d":"2009-06-24","o":4.16,"h":4.33,"l":4.09,"c":4.18,"v":2563600},{"d":"2009-06-25","o":4.16,"h":4.48,"l":4.16,"c":4.47,"v":3844800},{"d":"2009-06-26","o":4.47,"h":4.52,"l":4.41,"c":4.49,"v":2167600},{"d":"2009-06-29","o":4.49,"h":4.66,"l":4.44,"c":4.61,"v":2441200},{"d":"2009-06-30","o":4.61,"h":4.61,"l":4.47,"c":4.57,"v":1546000},{"d":"2009-07-01","o":4.54,"h":4.7,"l":4.54,"c":4.68,"v":2313600},{"d":"2009-07-02","o":4.58,"h":4.65,"l":4.48,"c":4.59,"v":1462000},{"d":"2009-07-06","o":4.61,"h":4.75,"l":4.6,"c":4.71,"v":1826800},{"d":"2009-07-07","o":4.69,"h":4.73,"l":4.54,"c":4.68,"v":1928000},{"d":"2009-07-08","o":4.72,"h":4.79,"l":4.64,"c":4.74,"v":2056400},{"d":"2009-07-09","o":4.79,"h":4.79,"l":4.68,"c":4.7,"v":1280800},{"d":"2009-07-10","o":4.7,"h":5.13,"l":4.7,"c":5.09,"v":3815600},{"d":"2009-07-13","o":5.11,"h":5.22,"l":4.95,"c":5.19,"v":2128400},{"d":"2009-07-14","o":5.19,"h":5.3,"l":5.14,"c":5.18,"v":2883600},{"d":"2009-07-15","o":5.28,"h":5.4,"l":5.18,"c":5.37,"v":2750800},{"d":"2009-07-16","o":5.39,"h":5.4,"l":5.16,"c":5.33,"v":1502800},{"d":"2009-07-17","o":5.34,"h":5.36,"l":5.22,"c":5.28,"v":1273600},{"d":"2009-07-20","o":5.33,"h":5.56,"l":5.22,"c":5.51,"v":2038000},{"d":"2009-07-21","o":5.52,"h":5.52,"l":5.03,"c":5.19,"v":2623600},{"d":"2009-07-22","o":5.14,"h":5.42,"l":5.09,"c":5.18,"v":1762400},{"d":"2009-07-23","o":5.45,"h":5.62,"l":5.22,"c":5.51,"v":3012000},{"d":"2009-07-24","o":5.45,"h":5.69,"l":5.45,"c":5.66,"v":1824400},{"d":"2009-07-27","o":5.61,"h":5.72,"l":5.5,"c":5.62,"v":1523200},{"d":"2009-07-28","o":5.55,"h":5.8,"l":5.55,"c":5.69,"v":1293200},{"d":"2009-07-29","o":5.62,"h":5.76,"l":5.57,"c":5.74,"v":1952400},{"d":"2009-07-30","o":5.8,"h":5.88,"l":5.65,"c":5.74,"v":1964800},{"d":"2009-07-31","o":5.7,"h":5.87,"l":5.69,"c":5.76,"v":1805600},{"d":"2009-08-03","o":5.79,"h":5.88,"l":5.73,"c":5.82,"v":1823200},{"d":"2009-08-04","o":5.87,"h":6.06,"l":5.78,"c":5.96,"v":1304800},{"d":"2009-08-05","o":6.04,"h":6.15,"l":5.9,"c":6.09,"v":1684800},{"d":"2009-08-06","o":6,"h":6.03,"l":5.61,"c":5.63,"v":3818400},{"d":"2009-08-07","o":5.74,"h":5.89,"l":5.61,"c":5.8,"v":2411600},{"d":"2009-08-10","o":5.75,"h":5.8,"l":5.61,"c":5.69,"v":1099200},{"d":"2009-08-11","o":5.65,"h":5.74,"l":5.54,"c":5.64,"v":1097200},{"d":"2009-08-12","o":5.66,"h":5.99,"l":5.64,"c":5.86,"v":1844400},{"d":"2009-08-13","o":5.86,"h":5.92,"l":5.68,"c":5.78,"v":1352400},{"d":"2009-08-14","o":5.77,"h":5.77,"l":5.57,"c":5.76,"v":1386000},{"d":"2009-08-17","o":5.64,"h":5.69,"l":5.55,"c":5.6,"v":1184000},{"d":"2009-08-18","o":5.66,"h":5.77,"l":5.59,"c":5.73,"v":1162000},{"d":"2009-08-19","o":5.63,"h":5.74,"l":5.61,"c":5.64,"v":1482000},{"d":"2009-08-20","o":5.58,"h":5.71,"l":5.56,"c":5.64,"v":1044800},{"d":"2009-08-21","o":5.72,"h":5.8,"l":5.62,"c":5.79,"v":1478800},{"d":"2009-08-24","o":5.82,"h":6.06,"l":5.79,"c":5.84,"v":1755200},{"d":"2009-08-25","o":5.9,"h":6.65,"l":5.9,"c":6.62,"v":5592800},{"d":"2009-08-26","o":6.6,"h":6.79,"l":6.47,"c":6.66,"v":3108800},{"d":"2009-08-27","o":6.67,"h":6.7,"l":6.39,"c":6.46,"v":1853200},{"d":"2009-08-28","o":6.53,"h":6.64,"l":6.4,"c":6.46,"v":1335200},{"d":"2009-08-31","o":6.38,"h":6.41,"l":6.29,"c":6.31,"v":1770800},{"d":"2009-09-01","o":6.22,"h":6.33,"l":5.76,"c":5.78,"v":3518400},{"d":"2009-09-02","o":5.71,"h":5.82,"l":5.61,"c":5.76,"v":2352000},{"d":"2009-09-03","o":5.74,"h":5.97,"l":5.68,"c":5.91,"v":1490800},{"d":"2009-09-04","o":5.92,"h":6.2,"l":5.9,"c":6.14,"v":1418400},{"d":"2009-09-08","o":6.14,"h":6.24,"l":6.02,"c":6.19,"v":1630400},{"d":"2009-09-09","o":6.21,"h":6.47,"l":6.16,"c":6.41,"v":1630400},{"d":"2009-09-10","o":6.47,"h":6.74,"l":6.3,"c":6.74,"v":3972400},{"d":"2009-09-11","o":6.72,"h":6.84,"l":6.6,"c":6.64,"v":1958400},{"d":"2009-09-14","o":6.57,"h":6.65,"l":6.41,"c":6.55,"v":1888000},{"d":"2009-09-15","o":6.57,"h":6.89,"l":6.54,"c":6.81,"v":1853200},{"d":"2009-09-16","o":6.85,"h":6.93,"l":6.59,"c":6.79,"v":1881200},{"d":"2009-09-17","o":6.84,"h":6.87,"l":6.6,"c":6.67,"v":1576400},{"d":"2009-09-18","o":6.7,"h":6.7,"l":6.4,"c":6.61,"v":2208400},{"d":"2009-09-21","o":6.51,"h":6.8,"l":6.51,"c":6.75,"v":2371200},{"d":"2009-09-22","o":6.82,"h":7,"l":6.72,"c":6.8,"v":2561200},{"d":"2009-09-23","o":6.84,"h":6.87,"l":6.58,"c":6.67,"v":1846000},{"d":"2009-09-24","o":6.7,"h":6.7,"l":6.41,"c":6.54,"v":1985600},{"d":"2009-09-25","o":6.68,"h":6.88,"l":6.59,"c":6.75,"v":2353600},{"d":"2009-09-28","o":6.8,"h":6.96,"l":6.66,"c":6.7,"v":1930800},{"d":"2009-09-29","o":6.71,"h":6.92,"l":6.7,"c":6.87,"v":1791200},{"d":"2009-09-30","o":6.93,"h":6.93,"l":6.62,"c":6.7,"v":2225600},{"d":"2009-10-01","o":6.69,"h":6.69,"l":6.36,"c":6.37,"v":1892400},{"d":"2009-10-02","o":6.3,"h":6.56,"l":6.3,"c":6.45,"v":1546800},{"d":"2009-10-05","o":6.5,"h":6.72,"l":6.39,"c":6.6,"v":1211200},{"d":"2009-10-06","o":6.63,"h":6.74,"l":6.56,"c":6.72,"v":1910800},{"d":"2009-10-07","o":6.71,"h":6.81,"l":6.59,"c":6.61,"v":1386800},{"d":"2009-10-08","o":6.67,"h":6.92,"l":6.57,"c":6.83,"v":2029600},{"d":"2009-10-09","o":6.8,"h":6.95,"l":6.62,"c":6.93,"v":1516000},{"d":"2009-10-12","o":6.94,"h":7.03,"l":6.82,"c":6.95,"v":1655600},{"d":"2009-10-13","o":6.9,"h":7,"l":6.76,"c":6.94,"v":1164400},{"d":"2009-10-14","o":7.03,"h":7.23,"l":6.91,"c":7.21,"v":2151200},{"d":"2009-10-15","o":7.12,"h":7.2,"l":6.91,"c":6.98,"v":1357200},{"d":"2009-10-16","o":7.01,"h":7.01,"l":6.78,"c":6.86,"v":1174400},{"d":"2009-10-19","o":6.94,"h":6.99,"l":6.88,"c":6.97,"v":1866000},{"d":"2009-10-20","o":7,"h":7.18,"l":6.93,"c":7.13,"v":2522400},{"d":"2009-10-21","o":7.06,"h":7.25,"l":6.76,"c":6.9,"v":4559600},{"d":"2009-10-22","o":6.9,"h":7.03,"l":6.39,"c":6.69,"v":4448400},{"d":"2009-10-23","o":6.69,"h":6.84,"l":6.64,"c":6.75,"v":2924400},{"d":"2009-10-26","o":6.72,"h":6.79,"l":6.55,"c":6.63,"v":3374000},{"d":"2009-10-27","o":6.64,"h":6.83,"l":6.56,"c":6.72,"v":2191600},{"d":"2009-10-28","o":6.72,"h":6.76,"l":6.4,"c":6.41,"v":2704800},{"d":"2009-10-29","o":6.47,"h":6.62,"l":6.39,"c":6.46,"v":2571200},{"d":"2009-10-30","o":6.41,"h":6.53,"l":6.29,"c":6.43,"v":3108800},{"d":"2009-11-02","o":6.45,"h":6.53,"l":6.23,"c":6.41,"v":3191600},{"d":"2009-11-03","o":6.34,"h":6.54,"l":6.3,"c":6.47,"v":2758400},{"d":"2009-11-04","o":6.51,"h":6.58,"l":6.3,"c":6.36,"v":2590000},{"d":"2009-11-05","o":6.43,"h":6.64,"l":6.34,"c":6.63,"v":2158400},{"d":"2009-11-06","o":6.6,"h":6.92,"l":6.57,"c":6.87,"v":1876800},{"d":"2009-11-09","o":6.93,"h":7.1,"l":6.85,"c":7.05,"v":2466800},{"d":"2009-11-10","o":7.04,"h":7.19,"l":7.02,"c":7.13,"v":2373200},{"d":"2009-11-11","o":7.17,"h":7.37,"l":7.14,"c":7.35,"v":1968800},{"d":"2009-11-12","o":7.32,"h":7.39,"l":7.08,"c":7.1,"v":1576800},{"d":"2009-11-13","o":7.16,"h":7.36,"l":7.13,"c":7.21,"v":1618000},{"d":"2009-11-16","o":7.3,"h":7.49,"l":7.27,"c":7.37,"v":1493600},{"d":"2009-11-17","o":7.36,"h":7.47,"l":7.32,"c":7.4,"v":998000},{"d":"2009-11-18","o":7.42,"h":7.44,"l":7.28,"c":7.35,"v":1929600},{"d":"2009-11-19","o":7.28,"h":7.3,"l":7.1,"c":7.26,"v":1528000},{"d":"2009-11-20","o":7.18,"h":7.35,"l":7.16,"c":7.32,"v":986400},{"d":"2009-11-23","o":7.41,"h":7.49,"l":7.36,"c":7.41,"v":1300800},{"d":"2009-11-24","o":7.4,"h":7.43,"l":7.26,"c":7.32,"v":1076800},{"d":"2009-11-25","o":7.36,"h":7.42,"l":7.28,"c":7.37,"v":1032400},{"d":"2009-11-27","o":7.15,"h":7.46,"l":7.13,"c":7.36,"v":701600},{"d":"2009-11-30","o":7.39,"h":7.5,"l":7.28,"c":7.47,"v":2493200},{"d":"2009-12-01","o":7.51,"h":7.75,"l":7.5,"c":7.72,"v":2249600},{"d":"2009-12-02","o":7.53,"h":7.64,"l":7.37,"c":7.55,"v":3498000},{"d":"2009-12-03","o":7.6,"h":7.65,"l":7.5,"c":7.57,"v":2457600},{"d":"2009-12-04","o":7.69,"h":8.05,"l":7.68,"c":8.01,"v":2112000},{"d":"2009-12-07","o":7.97,"h":8.24,"l":7.94,"c":8.14,"v":1953200},{"d":"2009-12-08","o":8.12,"h":8.26,"l":7.94,"c":8.18,"v":2649200},{"d":"2009-12-09","o":8.18,"h":8.23,"l":8.04,"c":8.21,"v":1099200},{"d":"2009-12-10","o":8.18,"h":8.25,"l":8.1,"c":8.11,"v":2040400},{"d":"2009-12-11","o":8.12,"h":8.69,"l":8.11,"c":8.66,"v":3535200},{"d":"2009-12-14","o":8.65,"h":8.74,"l":8.54,"c":8.65,"v":2109600},{"d":"2009-12-15","o":8.56,"h":8.71,"l":8.45,"c":8.48,"v":2508800},{"d":"2009-12-16","o":8.59,"h":8.69,"l":8.49,"c":8.64,"v":1187200},{"d":"2009-12-17","o":8.55,"h":8.64,"l":8.43,"c":8.57,"v":1366800},{"d":"2009-12-18","o":8.65,"h":8.65,"l":8.35,"c":8.51,"v":3496400},{"d":"2009-12-21","o":8.55,"h":8.71,"l":8.53,"c":8.65,"v":1176800},{"d":"2009-12-22","o":8.65,"h":8.98,"l":8.65,"c":8.96,"v":2013600},{"d":"2009-12-23","o":8.99,"h":9.11,"l":8.8,"c":9.03,"v":1154800},{"d":"2009-12-24","o":9.03,"h":9.12,"l":8.92,"c":9.02,"v":418400},{"d":"2009-12-28","o":8.98,"h":8.98,"l":8.7,"c":8.77,"v":1411600},{"d":"2009-12-29","o":8.83,"h":8.83,"l":8.68,"c":8.77,"v":1042400},{"d":"2009-12-30","o":8.69,"h":8.86,"l":8.65,"c":8.78,"v":850400},{"d":"2009-12-31","o":8.76,"h":8.84,"l":8.64,"c":8.64,"v":1492000},{"d":"2010-01-04","o":8.7,"h":8.82,"l":8.6,"c":8.72,"v":1802400},{"d":"2010-01-05","o":8.69,"h":9.23,"l":8.69,"c":9.19,"v":3052800},{"d":"2010-01-06","o":9.06,"h":9.28,"l":9.05,"c":9.11,"v":2994000},{"d":"2010-01-07","o":9.14,"h":9.42,"l":9.04,"c":9.06,"v":2887200},{"d":"2010-01-08","o":9.06,"h":9.22,"l":8.81,"c":8.89,"v":2457600},{"d":"2010-01-11","o":8.96,"h":8.99,"l":8.71,"c":8.83,"v":2324000},{"d":"2010-01-12","o":8.77,"h":9.05,"l":8.75,"c":9.03,"v":1866800},{"d":"2010-01-13","o":9.08,"h":9.4,"l":8.99,"c":9.34,"v":1442000},{"d":"2010-01-14","o":9.35,"h":9.44,"l":9.3,"c":9.35,"v":1028400},{"d":"2010-01-15","o":9.18,"h":9.19,"l":8.91,"c":9.02,"v":2452800},{"d":"2010-01-19","o":9.05,"h":9.3,"l":9,"c":9.29,"v":1736400},{"d":"2010-01-20","o":9.19,"h":9.3,"l":9.02,"c":9.25,"v":2017200},{"d":"2010-01-21","o":9.3,"h":9.49,"l":9.21,"c":9.31,"v":2466000},{"d":"2010-01-22","o":9.31,"h":9.39,"l":8.98,"c":9.01,"v":1602400},{"d":"2010-01-25","o":9.06,"h":9.2,"l":9.04,"c":9.13,"v":1302800},{"d":"2010-01-26","o":9.07,"h":9.15,"l":8.86,"c":8.87,"v":1676000},{"d":"2010-01-27","o":8.84,"h":9.17,"l":8.73,"c":9.12,"v":2150800},{"d":"2010-01-28","o":8.89,"h":9,"l":8.15,"c":8.15,"v":7360000},{"d":"2010-01-29","o":8.2,"h":8.25,"l":7.81,"c":7.84,"v":3382800},{"d":"2010-02-01","o":7.84,"h":8,"l":7.81,"c":7.99,"v":1856800},{"d":"2010-02-02","o":8.02,"h":8.31,"l":8.01,"c":8.31,"v":2856000},{"d":"2010-02-03","o":8.29,"h":8.39,"l":8.17,"c":8.31,"v":3080400},{"d":"2010-02-04","o":8.03,"h":8.14,"l":7.91,"c":8,"v":5684800},{"d":"2010-02-05","o":7.97,"h":8.09,"l":7.88,"c":8.04,"v":3012000},{"d":"2010-02-08","o":8.02,"h":8.23,"l":7.97,"c":8.1,"v":2164800},{"d":"2010-02-09","o":8.23,"h":8.43,"l":8.19,"c":8.34,"v":2364400},{"d":"2010-02-10","o":8.29,"h":8.31,"l":7.9,"c":7.94,"v":2656800},{"d":"2010-02-11","o":7.95,"h":8.16,"l":7.9,"c":8.08,"v":3575200},{"d":"2010-02-12","o":8.05,"h":8.2,"l":7.86,"c":8.19,"v":2327200},{"d":"2010-02-16","o":8.29,"h":8.56,"l":8.25,"c":8.5,"v":1916000},{"d":"2010-02-17","o":8.56,"h":8.62,"l":8.46,"c":8.56,"v":1792000},{"d":"2010-02-18","o":8.58,"h":8.9,"l":8.56,"c":8.89,"v":2375600},{"d":"2010-02-19","o":8.88,"h":9.21,"l":8.84,"c":9.12,"v":3352400},{"d":"2010-02-22","o":9.13,"h":9.3,"l":8.87,"c":8.88,"v":2300800},{"d":"2010-02-23","o":8.86,"h":8.98,"l":8.68,"c":8.73,"v":1634400},{"d":"2010-02-24","o":8.73,"h":8.82,"l":8.68,"c":8.74,"v":1399600},{"d":"2010-02-25","o":8.52,"h":8.69,"l":8.51,"c":8.65,"v":1677600},{"d":"2010-02-26","o":8.68,"h":8.78,"l":8.6,"c":8.75,"v":1939600},{"d":"2010-03-01","o":8.81,"h":9.38,"l":8.8,"c":9.29,"v":4232000},{"d":"2010-03-02","o":9.36,"h":9.43,"l":9.05,"c":9.06,"v":2903200},{"d":"2010-03-03","o":9.11,"h":9.23,"l":9,"c":9.15,"v":1382400},{"d":"2010-03-04","o":9.14,"h":9.2,"l":8.93,"c":9.06,"v":1340400},{"d":"2010-03-05","o":9.14,"h":9.29,"l":9.06,"c":9.29,"v":2717600},{"d":"2010-03-08","o":9.25,"h":9.39,"l":8.99,"c":9.02,"v":2030800},{"d":"2010-03-09","o":9.02,"h":9.49,"l":9.02,"c":9.49,"v":4521600},{"d":"2010-03-10","o":9.48,"h":10.1,"l":9.48,"c":10.02,"v":5502000},{"d":"2010-03-11","o":9.98,"h":10.12,"l":9.94,"c":10.1,"v":3516400},{"d":"2010-03-12","o":10.06,"h":10.16,"l":9.95,"c":10.14,"v":2555600},{"d":"2010-03-15","o":10.07,"h":10.29,"l":10.06,"c":10.2,"v":2671200},{"d":"2010-03-16","o":10.19,"h":10.23,"l":10.03,"c":10.08,"v":2453600},{"d":"2010-03-17","o":10.11,"h":10.31,"l":9.99,"c":10.26,"v":2256800},{"d":"2010-03-18","o":10.28,"h":10.35,"l":10.1,"c":10.1,"v":1341200},{"d":"2010-03-19","o":10.04,"h":10.13,"l":9.81,"c":10.04,"v":3152400},{"d":"2010-03-22","o":9.95,"h":10.36,"l":9.88,"c":10.32,"v":1887600},{"d":"2010-03-23","o":10.37,"h":10.5,"l":10.23,"c":10.47,"v":1567600},{"d":"2010-03-24","o":10.38,"h":10.49,"l":10.19,"c":10.27,"v":1607600},{"d":"2010-03-25","o":10.33,"h":10.6,"l":10.27,"c":10.28,"v":1910800},{"d":"2010-03-26","o":10.34,"h":10.65,"l":10.28,"c":10.33,"v":1465200},{"d":"2010-03-29","o":10.34,"h":10.48,"l":10.26,"c":10.28,"v":1010400},{"d":"2010-03-30","o":10.3,"h":10.4,"l":10.19,"c":10.28,"v":1028400},{"d":"2010-03-31","o":10.22,"h":10.5,"l":10.21,"c":10.31,"v":2074400},{"d":"2010-04-01","o":10.4,"h":10.47,"l":10.18,"c":10.22,"v":1848400},{"d":"2010-04-05","o":10.24,"h":10.28,"l":10.1,"c":10.27,"v":1346400},{"d":"2010-04-06","o":10.19,"h":10.39,"l":10.19,"c":10.24,"v":1208800},{"d":"2010-04-07","o":10.24,"h":10.24,"l":9.97,"c":10.01,"v":1949600},{"d":"2010-04-08","o":10,"h":10.69,"l":10,"c":10.44,"v":3802400},{"d":"2010-04-09","o":10.53,"h":10.55,"l":10.29,"c":10.54,"v":1144000},{"d":"2010-04-12","o":10.6,"h":10.93,"l":10.59,"c":10.85,"v":2223200},{"d":"2010-04-13","o":10.81,"h":10.99,"l":10.72,"c":10.9,"v":2920400},{"d":"2010-04-14","o":10.96,"h":11.1,"l":10.91,"c":11.04,"v":2156000},{"d":"2010-04-15","o":11.08,"h":11.36,"l":11.04,"c":11.27,"v":2248000},{"d":"2010-04-16","o":11.27,"h":11.32,"l":10.59,"c":10.77,"v":3186800},{"d":"2010-04-19","o":10.43,"h":10.78,"l":10.36,"c":10.47,"v":1974800},{"d":"2010-04-20","o":10.53,"h":10.62,"l":10.26,"c":10.51,"v":1592400},{"d":"2010-04-21","o":10.5,"h":10.64,"l":10.03,"c":10.28,"v":2922800},{"d":"2010-04-22","o":10.2,"h":10.64,"l":10.1,"c":10.5,"v":2683200},{"d":"2010-04-23","o":10.69,"h":11.06,"l":10.64,"c":10.95,"v":2796400},{"d":"2010-04-26","o":11.05,"h":11.25,"l":10.95,"c":11.22,"v":2401200},{"d":"2010-04-27","o":11.11,"h":11.43,"l":10.47,"c":10.52,"v":2934000},{"d":"2010-04-28","o":10.61,"h":10.68,"l":10.36,"c":10.56,"v":3124400},{"d":"2010-04-29","o":10.66,"h":10.73,"l":10.44,"c":10.51,"v":1862400},{"d":"2010-04-30","o":10.55,"h":10.69,"l":10.35,"c":10.35,"v":2348000},{"d":"2010-05-03","o":10.82,"h":11.52,"l":10.77,"c":11.3,"v":5806400},{"d":"2010-05-04","o":11.24,"h":11.24,"l":10.47,"c":10.63,"v":3158400},{"d":"2010-05-05","o":10.48,"h":10.79,"l":10.25,"c":10.59,"v":3173200},{"d":"2010-05-06","o":10.53,"h":10.65,"l":9.26,"c":9.91,"v":4126800},{"d":"2010-05-07","o":9.95,"h":10.55,"l":9.81,"c":10.26,"v":5511600},{"d":"2010-05-10","o":10.75,"h":10.89,"l":10.56,"c":10.86,"v":2487200},{"d":"2010-05-11","o":10.69,"h":11.13,"l":10.59,"c":11.08,"v":2014400},{"d":"2010-05-12","o":11.1,"h":11.52,"l":11.1,"c":11.51,"v":2092000},{"d":"2010-05-13","o":11.47,"h":11.73,"l":11.33,"c":11.4,"v":1554400},{"d":"2010-05-14","o":11.33,"h":11.38,"l":11.06,"c":11.2,"v":1351600},{"d":"2010-05-17","o":11.24,"h":11.52,"l":10.98,"c":11.36,"v":1877200},{"d":"2010-05-18","o":11.54,"h":11.65,"l":11.33,"c":11.38,"v":3063600},{"d":"2010-05-19","o":11.28,"h":11.52,"l":11.16,"c":11.35,"v":3524800},{"d":"2010-05-20","o":10.91,"h":11.18,"l":10.58,"c":10.59,"v":3647600},{"d":"2010-05-21","o":10.29,"h":11.2,"l":10.28,"c":11.09,"v":3469200},{"d":"2010-05-24","o":11.09,"h":11.25,"l":11.01,"c":11.09,"v":2300800},{"d":"2010-05-25","o":10.76,"h":11.55,"l":10.72,"c":11.49,"v":3420400},{"d":"2010-05-26","o":11.57,"h":12.02,"l":11.4,"c":11.68,"v":4450000},{"d":"2010-05-27","o":11.88,"h":12.26,"l":11.78,"c":12.18,"v":3272000},{"d":"2010-05-28","o":12.18,"h":12.18,"l":11.66,"c":11.68,"v":3305600},{"d":"2010-06-01","o":11.71,"h":11.77,"l":11.51,"c":11.55,"v":2706400},{"d":"2010-06-02","o":11.73,"h":12.48,"l":11.73,"c":12.48,"v":3725600},{"d":"2010-06-03","o":12.31,"h":12.68,"l":12.31,"c":12.57,"v":2482000},{"d":"2010-06-04","o":12.17,"h":12.41,"l":12.03,"c":12.06,"v":2151200},{"d":"2010-06-07","o":12.2,"h":12.22,"l":11.78,"c":11.8,"v":1407600},{"d":"2010-06-08","o":11.88,"h":12.02,"l":11.57,"c":11.89,"v":1396000},{"d":"2010-06-09","o":12.05,"h":12.29,"l":11.89,"c":11.96,"v":1836000},{"d":"2010-06-10","o":12.05,"h":12.29,"l":11.94,"c":12.25,"v":2242400},{"d":"2010-06-11","o":12.12,"h":12.72,"l":11.95,"c":12.72,"v":4062000},{"d":"2010-06-14","o":12.93,"h":13.15,"l":12.76,"c":12.82,"v":2737200},{"d":"2010-06-15","o":12.84,"h":13.06,"l":12.84,"c":12.94,"v":2402800},{"d":"2010-06-16","o":12.88,"h":13.3,"l":12.61,"c":13.2,"v":3702000},{"d":"2010-06-17","o":13.32,"h":13.45,"l":13.21,"c":13.32,"v":2630000},{"d":"2010-06-18","o":13.31,"h":13.53,"l":13.08,"c":13.15,"v":2214800},{"d":"2010-06-21","o":13.4,"h":13.43,"l":12.84,"c":12.93,"v":1553200},{"d":"2010-06-22","o":12.97,"h":13.02,"l":12.4,"c":12.41,"v":2050800},{"d":"2010-06-23","o":12.4,"h":12.66,"l":12.15,"c":12.46,"v":2415200},{"d":"2010-06-24","o":12.34,"h":12.48,"l":12.1,"c":12.12,"v":1735600},{"d":"2010-06-25","o":12.14,"h":12.24,"l":11.76,"c":11.88,"v":3320400},{"d":"2010-06-28","o":11.9,"h":12.35,"l":11.9,"c":12.08,"v":1584000},{"d":"2010-06-29","o":11.83,"h":11.83,"l":11.26,"c":11.31,"v":2298800},{"d":"2010-06-30","o":11.36,"h":11.73,"l":11.23,"c":11.24,"v":2297600},{"d":"2010-07-01","o":11.36,"h":11.64,"l":10.81,"c":11.06,"v":2430400},{"d":"2010-07-02","o":11.16,"h":11.19,"l":10.5,"c":10.81,"v":1719200},{"d":"2010-07-06","o":10.89,"h":11.72,"l":10.89,"c":11.17,"v":3150000},{"d":"2010-07-07","o":11.23,"h":11.77,"l":11.04,"c":11.76,"v":2097600},{"d":"2010-07-08","o":11.79,"h":11.94,"l":11.56,"c":11.83,"v":1606000},{"d":"2010-07-09","o":11.83,"h":11.97,"l":11.76,"c":11.91,"v":964800},{"d":"2010-07-12","o":11.84,"h":11.9,"l":11.45,"c":11.73,"v":1304800},{"d":"2010-07-13","o":11.89,"h":12,"l":11.81,"c":11.94,"v":2056800},{"d":"2010-07-14","o":11.92,"h":12.34,"l":11.92,"c":12.21,"v":1943200},{"d":"2010-07-15","o":12.16,"h":12.28,"l":11.96,"c":12.12,"v":1924000},{"d":"2010-07-16","o":12.11,"h":12.16,"l":11.95,"c":11.97,"v":2047600},{"d":"2010-07-19","o":12.02,"h":12.02,"l":11.45,"c":11.93,"v":1846400},{"d":"2010-07-20","o":11.88,"h":12.24,"l":11.77,"c":12.23,"v":2092000},{"d":"2010-07-21","o":12.27,"h":12.38,"l":11.93,"c":11.98,"v":2027600},{"d":"2010-07-22","o":12.2,"h":12.33,"l":12.02,"c":12.31,"v":2332400},{"d":"2010-07-23","o":12.31,"h":12.53,"l":12.27,"c":12.5,"v":4671200},{"d":"2010-07-26","o":12.6,"h":12.99,"l":12.56,"c":12.97,"v":2729200},{"d":"2010-07-27","o":13.11,"h":13.23,"l":12.5,"c":12.74,"v":3223200},{"d":"2010-07-28","o":12.69,"h":13.04,"l":12.69,"c":12.86,"v":1910400},{"d":"2010-07-29","o":13.01,"h":13.09,"l":12.65,"c":12.94,"v":1407200},{"d":"2010-07-30","o":12.74,"h":13,"l":12.67,"c":12.9,"v":1517200},{"d":"2010-08-02","o":13.2,"h":13.25,"l":13.02,"c":13.24,"v":1630000},{"d":"2010-08-03","o":13.11,"h":13.19,"l":12.75,"c":12.84,"v":1120800},{"d":"2010-08-04","o":12.94,"h":12.95,"l":12.66,"c":12.82,"v":1640800},{"d":"2010-08-05","o":12.75,"h":13.17,"l":12.7,"c":13.11,"v":2479600},{"d":"2010-08-06","o":12.94,"h":13.21,"l":12.77,"c":13.18,"v":1761600},{"d":"2010-08-09","o":13.22,"h":13.66,"l":13.18,"c":13.52,"v":3949600},{"d":"2010-08-10","o":13.48,"h":13.48,"l":13.13,"c":13.25,"v":1572800},{"d":"2010-08-11","o":12.88,"h":13.06,"l":12.42,"c":12.44,"v":1935600},{"d":"2010-08-12","o":12.17,"h":12.71,"l":12.04,"c":12.53,"v":1579200},{"d":"2010-08-13","o":12.46,"h":12.85,"l":12.33,"c":12.78,"v":1547200},{"d":"2010-08-16","o":12.69,"h":13.09,"l":12.57,"c":13.02,"v":1416000},{"d":"2010-08-17","o":13.17,"h":13.47,"l":13.16,"c":13.3,"v":1756400},{"d":"2010-08-18","o":13.25,"h":13.55,"l":13.17,"c":13.5,"v":3057600},{"d":"2010-08-19","o":13.44,"h":13.55,"l":12.84,"c":12.86,"v":2227200},{"d":"2010-08-20","o":12.77,"h":12.77,"l":12.2,"c":12.51,"v":3047600},{"d":"2010-08-23","o":12.57,"h":12.79,"l":12.06,"c":12.07,"v":1877600},{"d":"2010-08-24","o":11.84,"h":11.99,"l":11.55,"c":11.78,"v":2091200},{"d":"2010-08-25","o":11.64,"h":11.64,"l":11.25,"c":11.39,"v":4030800},{"d":"2010-08-26","o":11.44,"h":11.5,"l":11.11,"c":11.13,"v":2464800},{"d":"2010-08-27","o":11.23,"h":11.28,"l":11.02,"c":11.2,"v":3375600},{"d":"2010-08-30","o":11.19,"h":11.32,"l":11.09,"c":11.09,"v":2586400},{"d":"2010-08-31","o":11.09,"h":11.17,"l":10.97,"c":11.06,"v":3633600},{"d":"2010-09-01","o":11.23,"h":11.38,"l":10.98,"c":11.3,"v":3626000},{"d":"2010-09-02","o":11.27,"h":11.72,"l":11.15,"c":11.61,"v":2334800},{"d":"2010-09-03","o":11.84,"h":12.05,"l":11.74,"c":11.83,"v":2102400},{"d":"2010-09-07","o":11.75,"h":11.75,"l":11.47,"c":11.49,"v":2116400},{"d":"2010-09-08","o":11.51,"h":11.56,"l":11.26,"c":11.33,"v":1636800},{"d":"2010-09-09","o":11.52,"h":11.66,"l":11.33,"c":11.58,"v":2425200},{"d":"2010-09-10","o":11.65,"h":11.74,"l":11.56,"c":11.56,"v":1513600},{"d":"2010-09-13","o":11.75,"h":11.95,"l":11.7,"c":11.81,"v":1616000},{"d":"2010-09-14","o":11.75,"h":12.16,"l":11.68,"c":11.86,"v":1731200},{"d":"2010-09-15","o":11.84,"h":12.26,"l":11.83,"c":12.1,"v":1988400},{"d":"2010-09-16","o":12.07,"h":12.07,"l":11.85,"c":11.98,"v":1180800},{"d":"2010-09-17","o":12.05,"h":12.11,"l":11.67,"c":11.74,"v":1693600},{"d":"2010-09-20","o":11.81,"h":11.92,"l":11.75,"c":11.86,"v":1424800},{"d":"2010-09-21","o":11.89,"h":12.43,"l":11.88,"c":12.32,"v":2285200},{"d":"2010-09-22","o":12.25,"h":12.36,"l":12.06,"c":12.09,"v":1116000},{"d":"2010-09-23","o":12.02,"h":12.16,"l":11.72,"c":11.77,"v":1524800},{"d":"2010-09-24","o":11.95,"h":12.08,"l":11.86,"c":11.97,"v":1134800},{"d":"2010-09-27","o":12.09,"h":12.75,"l":12.03,"c":12.49,"v":2228000},{"d":"2010-09-28","o":12.51,"h":12.58,"l":12.26,"c":12.41,"v":1256800},{"d":"2010-09-29","o":12.38,"h":12.82,"l":12.31,"c":12.73,"v":2074400},{"d":"2010-09-30","o":12.81,"h":12.96,"l":12.73,"c":12.76,"v":2580800},{"d":"2010-10-01","o":12.93,"h":12.96,"l":12.37,"c":12.45,"v":1663600},{"d":"2010-10-04","o":12.43,"h":12.59,"l":12,"c":12.14,"v":1512400},{"d":"2010-10-05","o":12.26,"h":12.28,"l":11.94,"c":12.22,"v":2567200},{"d":"2010-10-06","o":12.22,"h":12.4,"l":12.09,"c":12.19,"v":1043600},{"d":"2010-10-07","o":12.28,"h":12.35,"l":11.22,"c":11.62,"v":7682400},{"d":"2010-10-08","o":11.65,"h":12.17,"l":11.65,"c":12.05,"v":3212400},{"d":"2010-10-11","o":12.03,"h":12.11,"l":11.75,"c":11.76,"v":1256800},{"d":"2010-10-12","o":11.69,"h":11.88,"l":11.64,"c":11.83,"v":1434000},{"d":"2010-10-13","o":11.91,"h":11.94,"l":11.8,"c":11.89,"v":1598400},{"d":"2010-10-14","o":11.86,"h":11.9,"l":11.75,"c":11.85,"v":1549200},{"d":"2010-10-15","o":12.01,"h":12.02,"l":11.69,"c":11.79,"v":1681200},{"d":"2010-10-18","o":11.79,"h":11.91,"l":11.76,"c":11.9,"v":1102800},{"d":"2010-10-19","o":11.73,"h":11.89,"l":11.53,"c":11.62,"v":1471600},{"d":"2010-10-20","o":11.7,"h":12.43,"l":11.7,"c":12.35,"v":2051600},{"d":"2010-10-21","o":12.53,"h":12.61,"l":12.03,"c":12.32,"v":2862400},{"d":"2010-10-22","o":12.36,"h":12.61,"l":12.32,"c":12.59,"v":1654800},{"d":"2010-10-25","o":12.64,"h":12.85,"l":12.56,"c":12.71,"v":1340800},{"d":"2010-10-26","o":12.71,"h":12.98,"l":12.54,"c":12.83,"v":1245600},{"d":"2010-10-27","o":12.78,"h":13.1,"l":12.64,"c":13.07,"v":1369200},{"d":"2010-10-28","o":13.12,"h":13.26,"l":12.92,"c":13.2,"v":1390400},{"d":"2010-10-29","o":13.15,"h":13.25,"l":13.02,"c":13.2,"v":912800},{"d":"2010-11-01","o":13.2,"h":13.22,"l":13.01,"c":13.11,"v":1336800},{"d":"2010-11-02","o":13.22,"h":13.35,"l":13.14,"c":13.31,"v":1144000},{"d":"2010-11-03","o":13.32,"h":13.57,"l":13.22,"c":13.51,"v":1069600},{"d":"2010-11-04","o":13.69,"h":13.85,"l":13.58,"c":13.81,"v":1852000},{"d":"2010-11-05","o":13.8,"h":14.12,"l":13.8,"c":13.97,"v":1722800},{"d":"2010-11-08","o":13.88,"h":13.93,"l":13.68,"c":13.77,"v":1248400},{"d":"2010-11-09","o":13.77,"h":13.84,"l":13.34,"c":13.39,"v":1208800},{"d":"2010-11-10","o":13.39,"h":13.54,"l":13.26,"c":13.52,"v":1199200},{"d":"2010-11-11","o":13.5,"h":13.75,"l":13.31,"c":13.43,"v":1162400},{"d":"2010-11-12","o":13.32,"h":13.69,"l":13.32,"c":13.47,"v":1358400},{"d":"2010-11-15","o":13.59,"h":13.62,"l":13.38,"c":13.51,"v":832400},{"d":"2010-11-16","o":13.41,"h":13.59,"l":13.32,"c":13.54,"v":1828000},{"d":"2010-11-17","o":13.58,"h":13.67,"l":13.16,"c":13.23,"v":1340800},{"d":"2010-11-18","o":13.27,"h":13.63,"l":13.27,"c":13.53,"v":1512000},{"d":"2010-11-19","o":13.51,"h":13.85,"l":13.45,"c":13.76,"v":1362800},{"d":"2010-11-22","o":13.73,"h":13.9,"l":13.64,"c":13.86,"v":1116400},{"d":"2010-11-23","o":13.74,"h":13.77,"l":13.56,"c":13.66,"v":1037200},{"d":"2010-11-24","o":13.69,"h":14,"l":13.59,"c":14,"v":1357600},{"d":"2010-11-26","o":13.91,"h":14,"l":13.85,"c":13.98,"v":727200},{"d":"2010-11-29","o":13.88,"h":14.04,"l":13.66,"c":13.88,"v":970800},{"d":"2010-11-30","o":13.72,"h":13.84,"l":13.64,"c":13.75,"v":998800},{"d":"2010-12-01","o":13.95,"h":14,"l":13.76,"c":13.86,"v":1273600},{"d":"2010-12-02","o":13.83,"h":13.89,"l":13.68,"c":13.83,"v":823200},{"d":"2010-12-03","o":14,"h":14,"l":13.87,"c":13.97,"v":1138800},{"d":"2010-12-06","o":13.96,"h":14.09,"l":13.88,"c":14.01,"v":986000},{"d":"2010-12-07","o":14.16,"h":14.23,"l":13.92,"c":14.05,"v":1087600},{"d":"2010-12-08","o":14.07,"h":14.07,"l":13.81,"c":14.01,"v":800800},{"d":"2010-12-09","o":14.1,"h":14.16,"l":13.98,"c":14.09,"v":1170000},{"d":"2010-12-10","o":14.14,"h":14.25,"l":13.97,"c":14.24,"v":1433200},{"d":"2010-12-13","o":14.28,"h":14.36,"l":14.06,"c":14.12,"v":1080400},{"d":"2010-12-14","o":14.12,"h":14.3,"l":14.04,"c":14.09,"v":1175600},{"d":"2010-12-15","o":14.11,"h":14.26,"l":14,"c":14.15,"v":1798400},{"d":"2010-12-16","o":14.15,"h":14.2,"l":13.97,"c":14.13,"v":1432800},{"d":"2010-12-17","o":14.12,"h":14.41,"l":14.01,"c":14.37,"v":3106400},{"d":"2010-12-20","o":14.37,"h":14.47,"l":14.25,"c":14.42,"v":1622400},{"d":"2010-12-21","o":14.48,"h":14.79,"l":14.41,"c":14.77,"v":1184400},{"d":"2010-12-22","o":14.82,"h":14.9,"l":14.52,"c":14.57,"v":899600},{"d":"2010-12-23","o":14.58,"h":14.65,"l":14.32,"c":14.35,"v":569200},{"d":"2010-12-27","o":14.3,"h":14.33,"l":13.93,"c":14.14,"v":920000},{"d":"2010-12-28","o":14.18,"h":14.3,"l":14.09,"c":14.26,"v":857600},{"d":"2010-12-29","o":14.31,"h":14.59,"l":14.22,"c":14.36,"v":1160400},{"d":"2010-12-30","o":14.35,"h":14.47,"l":14.34,"c":14.37,"v":638800},{"d":"2010-12-31","o":14.37,"h":14.48,"l":14.17,"c":14.17,"v":751200},{"d":"2011-01-03","o":14.38,"h":14.56,"l":14.34,"c":14.47,"v":924000},{"d":"2011-01-04","o":14.58,"h":14.59,"l":14.13,"c":14.35,"v":941200},{"d":"2011-01-05","o":14.29,"h":14.96,"l":14.28,"c":14.78,"v":2032000},{"d":"2011-01-06","o":14.82,"h":14.94,"l":14.69,"c":14.93,"v":1522400},{"d":"2011-01-07","o":15,"h":15.78,"l":14.94,"c":15.68,"v":2897600},{"d":"2011-01-10","o":15.67,"h":15.91,"l":15.51,"c":15.74,"v":2208800},{"d":"2011-01-11","o":15.77,"h":15.79,"l":15.37,"c":15.55,"v":1101200},{"d":"2011-01-12","o":15.66,"h":15.84,"l":15.63,"c":15.78,"v":1136800},{"d":"2011-01-13","o":15.78,"h":16,"l":15.71,"c":15.92,"v":769600},{"d":"2011-01-14","o":15.84,"h":16.08,"l":15.74,"c":16.02,"v":852000},{"d":"2011-01-18","o":15.99,"h":16,"l":15.56,"c":15.74,"v":1431600},{"d":"2011-01-19","o":15.87,"h":16.06,"l":15.63,"c":15.67,"v":1392800},{"d":"2011-01-20","o":15.64,"h":15.73,"l":15.14,"c":15.31,"v":1963600},{"d":"2011-01-21","o":15.36,"h":15.43,"l":14.94,"c":14.98,"v":2075600},{"d":"2011-01-24","o":14.97,"h":15.29,"l":14.88,"c":15.19,"v":2092800},{"d":"2011-01-25","o":15.37,"h":15.58,"l":14.76,"c":15.28,"v":2937200},{"d":"2011-01-26","o":15.31,"h":15.35,"l":14.89,"c":15.27,"v":2970000},{"d":"2011-01-27","o":15.15,"h":15.79,"l":15.15,"c":15.71,"v":1765600},{"d":"2011-01-28","o":15.68,"h":15.69,"l":14.87,"c":14.93,"v":1784400},{"d":"2011-01-31","o":14.95,"h":15.18,"l":14.8,"c":14.81,"v":1425600},{"d":"2011-02-01","o":14.97,"h":15.64,"l":14.97,"c":15.56,"v":2141200},{"d":"2011-02-02","o":15.39,"h":15.42,"l":14.97,"c":15,"v":2047600},{"d":"2011-02-03","o":15.08,"h":15.16,"l":14.78,"c":14.91,"v":2355600},{"d":"2011-02-04","o":14.91,"h":15.49,"l":14.91,"c":15.35,"v":2311600},{"d":"2011-02-07","o":15.41,"h":15.67,"l":15.3,"c":15.32,"v":990000},{"d":"2011-02-08","o":15.28,"h":15.65,"l":15.28,"c":15.48,"v":983200},{"d":"2011-02-09","o":15.28,"h":15.6,"l":15.27,"c":15.59,"v":1206800},{"d":"2011-02-10","o":15.49,"h":15.74,"l":15.45,"c":15.62,"v":1436800},{"d":"2011-02-11","o":15.5,"h":16.09,"l":15.42,"c":15.98,"v":1412400},{"d":"2011-02-14","o":15.94,"h":16.2,"l":15.8,"c":16.13,"v":1502800},{"d":"2011-02-15","o":16.01,"h":16.12,"l":16,"c":16.12,"v":1150400},{"d":"2011-02-16","o":16.17,"h":16.25,"l":15.97,"c":16.08,"v":996000},{"d":"2011-02-17","o":16.05,"h":16.24,"l":16.05,"c":16.18,"v":635200},{"d":"2011-02-18","o":16.23,"h":16.25,"l":15.98,"c":16.01,"v":1239200},{"d":"2011-02-22","o":15.69,"h":15.69,"l":14.88,"c":15,"v":3133200},{"d":"2011-02-23","o":15.01,"h":15.01,"l":14.21,"c":14.33,"v":3493200},{"d":"2011-02-24","o":14.37,"h":14.65,"l":14.07,"c":14.54,"v":2801600},{"d":"2011-02-25","o":14.6,"h":14.81,"l":14.5,"c":14.81,"v":1234800},{"d":"2011-02-28","o":14.98,"h":15.04,"l":14.63,"c":14.86,"v":1880800},{"d":"2011-03-01","o":14.89,"h":14.9,"l":14.07,"c":14.23,"v":2018800},{"d":"2011-03-02","o":14.25,"h":14.44,"l":14.04,"c":14.13,"v":1754800},{"d":"2011-03-03","o":14.34,"h":14.8,"l":14.3,"c":14.7,"v":2019200},{"d":"2011-03-04","o":14.76,"h":14.76,"l":14.44,"c":14.64,"v":1126000},{"d":"2011-03-07","o":14.52,"h":14.74,"l":14.19,"c":14.43,"v":1559600},{"d":"2011-03-08","o":14.47,"h":15.29,"l":14.43,"c":15.18,"v":2190800},{"d":"2011-03-09","o":15.19,"h":15.19,"l":14.9,"c":15.03,"v":1436800},{"d":"2011-03-10","o":14.92,"h":15.24,"l":14.65,"c":15.09,"v":2065600},{"d":"2011-03-11","o":14.66,"h":15.39,"l":14.66,"c":15.18,"v":1666000},{"d":"2011-03-14","o":14.99,"h":15.12,"l":14.73,"c":14.94,"v":1122000},{"d":"2011-03-15","o":14.39,"h":14.91,"l":14.36,"c":14.77,"v":1367200},{"d":"2011-03-16","o":14.65,"h":14.97,"l":14.45,"c":14.53,"v":2018000},{"d":"2011-03-17","o":14.8,"h":14.86,"l":14.33,"c":14.35,"v":1323600},{"d":"2011-03-18","o":14.55,"h":15.22,"l":14.54,"c":15.01,"v":2250800},{"d":"2011-03-21","o":15.1,"h":15.4,"l":14.99,"c":15.31,"v":1210800},{"d":"2011-03-22","o":15.34,"h":15.45,"l":14.97,"c":15.02,"v":1185600},{"d":"2011-03-23","o":14.97,"h":15.27,"l":14.78,"c":15.18,"v":865200},{"d":"2011-03-24","o":15.24,"h":15.3,"l":15.07,"c":15.22,"v":744000},{"d":"2011-03-25","o":15.31,"h":15.66,"l":15.19,"c":15.41,"v":956800},{"d":"2011-03-28","o":15.48,"h":15.54,"l":15.38,"c":15.42,"v":1053600},{"d":"2011-03-29","o":15.43,"h":15.72,"l":15.39,"c":15.69,"v":1131600},{"d":"2011-03-30","o":15.72,"h":15.99,"l":15.71,"c":15.91,"v":621200},{"d":"2011-03-31","o":15.94,"h":16,"l":15.77,"c":15.85,"v":1012400},{"d":"2011-04-01","o":15.99,"h":16.02,"l":15.62,"c":15.68,"v":1212800},{"d":"2011-04-04","o":15.68,"h":15.75,"l":15.5,"c":15.64,"v":951600},{"d":"2011-04-05","o":15.65,"h":15.81,"l":15.56,"c":15.65,"v":797600},{"d":"2011-04-06","o":15.8,"h":15.89,"l":15.49,"c":15.82,"v":894000},{"d":"2011-04-07","o":15.87,"h":15.91,"l":15.57,"c":15.73,"v":798800},{"d":"2011-04-08","o":15.78,"h":15.8,"l":15,"c":15.03,"v":1710800},{"d":"2011-04-11","o":15.05,"h":15.16,"l":14.88,"c":15,"v":1636000},{"d":"2011-04-12","o":14.94,"h":15.81,"l":14.94,"c":15.61,"v":2989200},{"d":"2011-04-13","o":15.68,"h":15.68,"l":15.08,"c":15.2,"v":1377600},{"d":"2011-04-14","o":14.99,"h":15.18,"l":14.95,"c":15.07,"v":1302400},{"d":"2011-04-15","o":15.02,"h":15.19,"l":14.9,"c":15.1,"v":872000},{"d":"2011-04-18","o":15.1,"h":15.19,"l":14.75,"c":15.09,"v":1324400},{"d":"2011-04-19","o":15.16,"h":15.22,"l":14.93,"c":15.04,"v":1069600},{"d":"2011-04-20","o":15.24,"h":15.38,"l":15.1,"c":15.21,"v":890400},{"d":"2011-04-21","o":15.45,"h":15.45,"l":14.86,"c":15.15,"v":745600},{"d":"2011-04-25","o":15.11,"h":15.36,"l":14.95,"c":15.24,"v":981600},{"d":"2011-04-26","o":15.25,"h":15.65,"l":15.15,"c":15.58,"v":1924000},{"d":"2011-04-27","o":15.62,"h":16.14,"l":15.56,"c":16.11,"v":1655200},{"d":"2011-04-28","o":16.08,"h":16.17,"l":15.85,"c":16.11,"v":1235600},{"d":"2011-04-29","o":16.17,"h":16.52,"l":15.95,"c":16.47,"v":1680000},{"d":"2011-05-02","o":16.63,"h":16.68,"l":16.26,"c":16.35,"v":884000},{"d":"2011-05-03","o":16.37,"h":16.64,"l":16.18,"c":16.59,"v":1635600},{"d":"2011-05-04","o":16.62,"h":16.9,"l":16.36,"c":16.56,"v":1285200},{"d":"2011-05-05","o":16.5,"h":17.25,"l":16.48,"c":17.02,"v":1554800},{"d":"2011-05-06","o":17.22,"h":17.33,"l":16.98,"c":17.13,"v":1709200},{"d":"2011-05-09","o":17.08,"h":17.25,"l":16.88,"c":17.08,"v":1008000},{"d":"2011-05-10","o":17.19,"h":17.42,"l":17.11,"c":17.22,"v":1539600},{"d":"2011-05-11","o":17.21,"h":17.43,"l":17.03,"c":17.33,"v":1119200},{"d":"2011-05-12","o":17.29,"h":17.52,"l":17.11,"c":17.44,"v":1364000},{"d":"2011-05-13","o":17.4,"h":17.5,"l":17.16,"c":17.27,"v":958800},{"d":"2011-05-16","o":17.21,"h":17.37,"l":17.04,"c":17.07,"v":1473600},{"d":"2011-05-17","o":16.95,"h":17.24,"l":16.93,"c":17.11,"v":904400},{"d":"2011-05-18","o":17.11,"h":17.22,"l":16.84,"c":17.15,"v":797200},{"d":"2011-05-19","o":17.27,"h":17.5,"l":17.1,"c":17.44,"v":748400},{"d":"2011-05-20","o":17.38,"h":17.5,"l":17.19,"c":17.4,"v":914400},{"d":"2011-05-23","o":17.21,"h":17.33,"l":16.98,"c":17.02,"v":1442400},{"d":"2011-05-24","o":17.12,"h":17.17,"l":16.84,"c":17.02,"v":1390800},{"d":"2011-05-25","o":16.96,"h":17.16,"l":16.71,"c":16.88,"v":1060400},{"d":"2011-05-26","o":16.81,"h":16.91,"l":16.67,"c":16.83,"v":764800},{"d":"2011-05-27","o":16.92,"h":17.01,"l":16.73,"c":16.86,"v":662400},{"d":"2011-05-31","o":17.04,"h":17.09,"l":16.8,"c":16.89,"v":1428000},{"d":"2011-06-01","o":16.84,"h":16.98,"l":16.31,"c":16.38,"v":1511200},{"d":"2011-06-02","o":16.44,"h":16.54,"l":16.31,"c":16.42,"v":781200},{"d":"2011-06-03","o":16.15,"h":16.41,"l":15.94,"c":15.99,"v":1520000},{"d":"2011-06-06","o":15.94,"h":15.99,"l":15.68,"c":15.79,"v":1238400},{"d":"2011-06-07","o":15.87,"h":16.14,"l":15.67,"c":15.93,"v":1560800},{"d":"2011-06-08","o":15.82,"h":16,"l":15.51,"c":15.57,"v":1250800},{"d":"2011-06-09","o":15.57,"h":15.61,"l":15.37,"c":15.41,"v":818800},{"d":"2011-06-10","o":15.4,"h":15.57,"l":15.33,"c":15.39,"v":1184800},{"d":"2011-06-13","o":15.49,"h":15.9,"l":15.43,"c":15.65,"v":968400},{"d":"2011-06-14","o":15.79,"h":16.48,"l":15.77,"c":16.19,"v":2418400},{"d":"2011-06-15","o":16,"h":16.16,"l":15.75,"c":16.01,"v":1401600},{"d":"2011-06-16","o":15.98,"h":16.3,"l":15.88,"c":16.07,"v":900800},{"d":"2011-06-17","o":16.26,"h":16.62,"l":16.11,"c":16.34,"v":1568800},{"d":"2011-06-20","o":16.33,"h":16.95,"l":16.32,"c":16.73,"v":1108400},{"d":"2011-06-21","o":16.78,"h":17.06,"l":16.73,"c":16.97,"v":1362800},{"d":"2011-06-22","o":16.92,"h":17.04,"l":16.7,"c":16.72,"v":943600},{"d":"2011-06-23","o":16.72,"h":17.23,"l":16.72,"c":17.15,"v":1274400},{"d":"2011-06-24","o":17.12,"h":17.12,"l":16.6,"c":16.75,"v":2022000},{"d":"2011-06-27","o":16.83,"h":17.14,"l":16.74,"c":16.97,"v":1475200},{"d":"2011-06-28","o":16.91,"h":17.25,"l":16.9,"c":17.16,"v":1222400},{"d":"2011-06-29","o":17.16,"h":17.24,"l":16.83,"c":17.08,"v":1695200},{"d":"2011-06-30","o":17.1,"h":17.41,"l":17.1,"c":17.11,"v":955600},{"d":"2011-07-01","o":17.17,"h":17.34,"l":17.14,"c":17.27,"v":1399200},{"d":"2011-07-05","o":17.26,"h":17.3,"l":16.99,"c":17.18,"v":1202000},{"d":"2011-07-06","o":17.27,"h":17.65,"l":17.25,"c":17.42,"v":2180800},{"d":"2011-07-07","o":17.5,"h":17.55,"l":17.22,"c":17.27,"v":2564000},{"d":"2011-07-08","o":17.14,"h":17.44,"l":17.12,"c":17.4,"v":1083200},{"d":"2011-07-11","o":17.19,"h":17.26,"l":16.89,"c":16.95,"v":859200},{"d":"2011-07-12","o":16.87,"h":16.94,"l":16.52,"c":16.76,"v":1402800},{"d":"2011-07-13","o":16.95,"h":17.24,"l":16.83,"c":16.89,"v":1822800},{"d":"2011-07-14","o":17,"h":17.28,"l":16.73,"c":16.8,"v":1473200},{"d":"2011-07-15","o":16.89,"h":16.94,"l":16.65,"c":16.78,"v":1019200},{"d":"2011-07-18","o":16.62,"h":16.64,"l":16.02,"c":16.31,"v":1576400},{"d":"2011-07-19","o":16.34,"h":16.71,"l":16.3,"c":16.7,"v":1558800},{"d":"2011-07-20","o":16.76,"h":16.77,"l":16.4,"c":16.42,"v":1733200},{"d":"2011-07-21","o":16.54,"h":16.8,"l":16.3,"c":16.49,"v":1470800},{"d":"2011-07-22","o":16.41,"h":16.46,"l":16,"c":16.08,"v":1272000},{"d":"2011-07-25","o":15.94,"h":15.95,"l":15.4,"c":15.73,"v":3418800},{"d":"2011-07-26","o":15.69,"h":15.88,"l":15.61,"c":15.66,"v":2156400},{"d":"2011-07-27","o":15.56,"h":15.78,"l":15.27,"c":15.49,"v":2346800},{"d":"2011-07-28","o":15.49,"h":15.65,"l":15.14,"c":15.18,"v":1415200},{"d":"2011-07-29","o":14.97,"h":15.37,"l":14.88,"c":15.28,"v":1503200},{"d":"2011-08-01","o":15.62,"h":15.87,"l":14.96,"c":15.02,"v":3107200},{"d":"2011-08-02","o":14.98,"h":15.05,"l":14.23,"c":14.27,"v":2429200},{"d":"2011-08-03","o":14.33,"h":14.68,"l":13.98,"c":14.64,"v":2364800},{"d":"2011-08-04","o":14.43,"h":14.55,"l":13.85,"c":13.86,"v":2840000},{"d":"2011-08-05","o":14.08,"h":14.19,"l":13.22,"c":13.77,"v":2085200},{"d":"2011-08-08","o":13.83,"h":13.85,"l":12.99,"c":13.05,"v":3103200},{"d":"2011-08-09","o":13.34,"h":14.05,"l":12.95,"c":14.04,"v":3004400},{"d":"2011-08-10","o":13.65,"h":13.73,"l":13.06,"c":13.09,"v":2750400},{"d":"2011-08-11","o":13.1,"h":13.93,"l":13.06,"c":13.7,"v":1840400},{"d":"2011-08-12","o":13.86,"h":14.36,"l":13.82,"c":13.99,"v":1528400},{"d":"2011-08-15","o":14.11,"h":14.48,"l":14.11,"c":14.36,"v":1035600},{"d":"2011-08-16","o":14.14,"h":14.65,"l":14.09,"c":14.39,"v":1792800},{"d":"2011-08-17","o":14.41,"h":14.6,"l":14.08,"c":14.32,"v":1044000},{"d":"2011-08-18","o":13.84,"h":13.85,"l":13.34,"c":13.47,"v":1646400},{"d":"2011-08-19","o":13.19,"h":13.84,"l":13.19,"c":13.33,"v":1973200},{"d":"2011-08-22","o":13.72,"h":13.75,"l":13.15,"c":13.19,"v":1718400},{"d":"2011-08-23","o":13.27,"h":13.73,"l":13.18,"c":13.66,"v":1687600},{"d":"2011-08-24","o":13.6,"h":13.81,"l":13.49,"c":13.76,"v":1531200},{"d":"2011-08-25","o":13.86,"h":14.03,"l":13.35,"c":13.39,"v":1646400},{"d":"2011-08-26","o":13.28,"h":14,"l":13.16,"c":14,"v":1758800},{"d":"2011-08-29","o":14.15,"h":14.67,"l":14.15,"c":14.66,"v":1201600},{"d":"2011-08-30","o":14.55,"h":14.76,"l":14.3,"c":14.57,"v":1057200},{"d":"2011-08-31","o":14.69,"h":14.85,"l":14.35,"c":14.43,"v":995600},{"d":"2011-09-01","o":14.4,"h":14.57,"l":13.92,"c":13.95,"v":1174000},{"d":"2011-09-02","o":13.72,"h":14.05,"l":13.56,"c":13.6,"v":997200},{"d":"2011-09-06","o":13.19,"h":13.52,"l":13.16,"c":13.49,"v":1156400},{"d":"2011-09-07","o":13.73,"h":14.15,"l":13.69,"c":14.08,"v":1314400},{"d":"2011-09-08","o":13.94,"h":14.03,"l":13.54,"c":13.68,"v":1089600},{"d":"2011-09-09","o":13.49,"h":14.08,"l":13.27,"c":13.49,"v":1442000},{"d":"2011-09-12","o":13.29,"h":13.59,"l":13.25,"c":13.57,"v":910800},{"d":"2011-09-13","o":13.67,"h":14.38,"l":13.43,"c":14.11,"v":1816800},{"d":"2011-09-14","o":14.23,"h":15.14,"l":14.23,"c":14.89,"v":2651600},{"d":"2011-09-15","o":15.15,"h":15.22,"l":14.81,"c":14.93,"v":1192400},{"d":"2011-09-16","o":14.97,"h":15.14,"l":14.9,"c":14.97,"v":1847200},{"d":"2011-09-19","o":14.76,"h":14.94,"l":14.63,"c":14.79,"v":855600},{"d":"2011-09-20","o":14.85,"h":14.99,"l":14.48,"c":14.48,"v":1308800},{"d":"2011-09-21","o":14.49,"h":14.6,"l":13.84,"c":13.85,"v":1144000},{"d":"2011-09-22","o":13.4,"h":13.93,"l":13.4,"c":13.86,"v":2700400},{"d":"2011-09-23","o":13.9,"h":14.61,"l":13.9,"c":14.6,"v":1975200},{"d":"2011-09-26","o":14.76,"h":14.85,"l":14.41,"c":14.66,"v":1477200},{"d":"2011-09-27","o":14.96,"h":14.99,"l":14.54,"c":14.67,"v":1309600},{"d":"2011-09-28","o":14.68,"h":14.79,"l":14.33,"c":14.35,"v":1601200},{"d":"2011-09-29","o":14.59,"h":14.68,"l":14.14,"c":14.49,"v":1164000},{"d":"2011-09-30","o":14.25,"h":14.47,"l":14.03,"c":14.07,"v":1638000},{"d":"2011-10-03","o":13.92,"h":14.14,"l":12.81,"c":12.83,"v":3052400},{"d":"2011-10-04","o":12.78,"h":13.68,"l":12.77,"c":13.64,"v":2707200},{"d":"2011-10-05","o":13.61,"h":14.02,"l":13.37,"c":13.94,"v":1717200},{"d":"2011-10-06","o":13.73,"h":14.52,"l":13.73,"c":14.51,"v":2057200},{"d":"2011-10-07","o":14.6,"h":14.95,"l":14.3,"c":14.38,"v":2062400},{"d":"2011-10-10","o":14.76,"h":15.01,"l":14.55,"c":15.01,"v":1626800},{"d":"2011-10-11","o":14.94,"h":15.49,"l":14.84,"c":15.44,"v":1541200},{"d":"2011-10-12","o":15.49,"h":15.71,"l":15.42,"c":15.52,"v":1558400},{"d":"2011-10-13","o":15.49,"h":16.19,"l":15.39,"c":16.06,"v":1734400},{"d":"2011-10-14","o":16.12,"h":16.12,"l":15.69,"c":15.92,"v":1535600},{"d":"2011-10-17","o":15.75,"h":16.06,"l":15.64,"c":15.81,"v":1658800},{"d":"2011-10-18","o":15.89,"h":16.31,"l":15.73,"c":16.14,"v":2085600},{"d":"2011-10-19","o":16.14,"h":16.14,"l":15.73,"c":15.81,"v":1529600},{"d":"2011-10-20","o":16.12,"h":16.5,"l":15.66,"c":16.48,"v":2197200},{"d":"2011-10-21","o":16.55,"h":16.59,"l":16.08,"c":16.49,"v":3230400},{"d":"2011-10-24","o":16.63,"h":17.33,"l":16.55,"c":17.15,"v":1806000},{"d":"2011-10-25","o":16.87,"h":16.88,"l":16.18,"c":16.48,"v":1804400},{"d":"2011-10-26","o":16.55,"h":16.7,"l":16.17,"c":16.39,"v":2063600},{"d":"2011-10-27","o":17.05,"h":17.21,"l":16.47,"c":17.13,"v":1746800},{"d":"2011-10-28","o":17.11,"h":17.14,"l":16.75,"c":16.81,"v":1201200},{"d":"2011-10-31","o":16.54,"h":16.9,"l":16.42,"c":16.63,"v":1356800},{"d":"2011-11-01","o":16.15,"h":16.67,"l":16.1,"c":16.4,"v":2214800},{"d":"2011-11-02","o":16.63,"h":16.74,"l":16.26,"c":16.35,"v":1483200},{"d":"2011-11-03","o":16.57,"h":17.25,"l":16.42,"c":17.2,"v":1891200},{"d":"2011-11-04","o":17.1,"h":17.41,"l":16.98,"c":17.2,"v":1929200},{"d":"2011-11-07","o":17.1,"h":17.33,"l":16.95,"c":17.16,"v":1263600},{"d":"2011-11-08","o":17.31,"h":17.32,"l":16.83,"c":17.29,"v":1299200},{"d":"2011-11-09","o":16.89,"h":17.22,"l":16.68,"c":16.72,"v":2230800},{"d":"2011-11-10","o":16.95,"h":17.07,"l":16.25,"c":16.39,"v":2062400},{"d":"2011-11-11","o":16.53,"h":17.12,"l":16.51,"c":17,"v":1283200},{"d":"2011-11-14","o":17.06,"h":17.39,"l":16.71,"c":16.75,"v":1607600},{"d":"2011-11-15","o":16.75,"h":17.07,"l":16.61,"c":16.88,"v":1442000},{"d":"2011-11-16","o":16.66,"h":16.81,"l":16.51,"c":16.53,"v":1525200},{"d":"2011-11-17","o":16.5,"h":16.64,"l":16.08,"c":16.21,"v":1675600},{"d":"2011-11-18","o":16.23,"h":16.45,"l":16.15,"c":16.26,"v":1134000},{"d":"2011-11-21","o":16,"h":16.03,"l":15.67,"c":15.94,"v":1205600},{"d":"2011-11-22","o":15.96,"h":16.01,"l":15.64,"c":15.66,"v":777200},{"d":"2011-11-23","o":15.52,"h":15.62,"l":15.2,"c":15.25,"v":1453600},{"d":"2011-11-25","o":15.19,"h":15.57,"l":15.14,"c":15.32,"v":575200},{"d":"2011-11-28","o":15.89,"h":16.12,"l":15.77,"c":15.94,"v":847200},{"d":"2011-11-29","o":16.03,"h":16.52,"l":15.94,"c":16.33,"v":1376800},{"d":"2011-11-30","o":16.41,"h":17.36,"l":16.41,"c":17.35,"v":2637200},{"d":"2011-12-01","o":17.24,"h":18,"l":17.19,"c":17.55,"v":4703200},{"d":"2011-12-02","o":17.49,"h":17.65,"l":17.21,"c":17.42,"v":1742000},{"d":"2011-12-05","o":17.5,"h":17.99,"l":17.46,"c":17.77,"v":2025200},{"d":"2011-12-06","o":17.68,"h":18,"l":17.63,"c":17.72,"v":2446000},{"d":"2011-12-07","o":17.53,"h":17.67,"l":17.41,"c":17.51,"v":2429200},{"d":"2011-12-08","o":17.41,"h":17.41,"l":16.78,"c":16.98,"v":2243600},{"d":"2011-12-09","o":17.07,"h":17.56,"l":17,"c":17.44,"v":1478400},{"d":"2011-12-12","o":17.26,"h":17.67,"l":17.21,"c":17.55,"v":1596800},{"d":"2011-12-13","o":17.71,"h":17.82,"l":17.53,"c":17.58,"v":4234000},{"d":"2011-12-14","o":17.51,"h":18.04,"l":17.36,"c":18,"v":2811600},{"d":"2011-12-15","o":18.21,"h":18.5,"l":18.08,"c":18.38,"v":2678800},{"d":"2011-12-16","o":18.42,"h":19.1,"l":18.42,"c":19.04,"v":4332000},{"d":"2011-12-19","o":19.04,"h":19.13,"l":18.52,"c":18.58,"v":1658400},{"d":"2011-12-20","o":18.81,"h":19.13,"l":18.67,"c":19.05,"v":2253200},{"d":"2011-12-21","o":18.95,"h":19.24,"l":18.75,"c":19.13,"v":1161600},{"d":"2011-12-22","o":19.17,"h":19.25,"l":18.91,"c":19.09,"v":1081200},{"d":"2011-12-23","o":19.1,"h":19.1,"l":18.58,"c":19,"v":1752400},{"d":"2011-12-27","o":18.99,"h":19.28,"l":18.75,"c":18.9,"v":1242800},{"d":"2011-12-28","o":18.82,"h":18.97,"l":18.5,"c":18.71,"v":1070400},{"d":"2011-12-29","o":18.68,"h":19.01,"l":18.68,"c":18.99,"v":785600},{"d":"2011-12-30","o":18.99,"h":19.04,"l":18.73,"c":18.77,"v":1045200},{"d":"2012-01-03","o":19.11,"h":19.17,"l":18.44,"c":18.49,"v":2173600},{"d":"2012-01-04","o":18.47,"h":18.68,"l":18.17,"c":18.61,"v":1688000},{"d":"2012-01-05","o":18.5,"h":18.87,"l":18.4,"c":18.81,"v":1483200},{"d":"2012-01-06","o":18.75,"h":18.86,"l":18.44,"c":18.47,"v":1942800},{"d":"2012-01-09","o":18.58,"h":18.88,"l":18.4,"c":18.69,"v":1644000},{"d":"2012-01-10","o":18.47,"h":18.69,"l":18.31,"c":18.48,"v":1745600},{"d":"2012-01-11","o":18.31,"h":18.5,"l":18.1,"c":18.21,"v":2420800},{"d":"2012-01-12","o":18.3,"h":18.33,"l":17.76,"c":18.04,"v":2230800},{"d":"2012-01-13","o":17.94,"h":18.17,"l":17.73,"c":18.13,"v":1800000},{"d":"2012-01-17","o":18.31,"h":18.43,"l":18.05,"c":18.09,"v":1016400},{"d":"2012-01-18","o":18.11,"h":18.5,"l":17.88,"c":18.35,"v":1113600},{"d":"2012-01-19","o":18.36,"h":18.67,"l":18.25,"c":18.5,"v":1579200},{"d":"2012-01-20","o":18.42,"h":18.66,"l":18.32,"c":18.38,"v":1000000},{"d":"2012-01-23","o":18.4,"h":18.64,"l":18.17,"c":18.43,"v":1347200},{"d":"2012-01-24","o":18.38,"h":18.68,"l":18.26,"c":18.57,"v":1202800},{"d":"2012-01-25","o":18.68,"h":19.29,"l":18.67,"c":18.86,"v":1987200},{"d":"2012-01-26","o":18.12,"h":18.66,"l":17.8,"c":18.18,"v":3015600},{"d":"2012-01-27","o":18.17,"h":18.75,"l":18,"c":18.64,"v":1625600},{"d":"2012-01-30","o":18.45,"h":18.83,"l":18.44,"c":18.64,"v":1359600},{"d":"2012-01-31","o":18.7,"h":19.09,"l":18.33,"c":19.03,"v":2098800},{"d":"2012-02-01","o":19.12,"h":19.47,"l":19.01,"c":19.42,"v":1704400},{"d":"2012-02-02","o":19.32,"h":19.66,"l":19.22,"c":19.36,"v":1512800},{"d":"2012-02-03","o":19.62,"h":19.88,"l":19.53,"c":19.59,"v":1560000},{"d":"2012-02-06","o":19.46,"h":19.52,"l":19.08,"c":19.36,"v":1407200},{"d":"2012-02-07","o":19.36,"h":19.49,"l":19.19,"c":19.21,"v":1378000},{"d":"2012-02-08","o":19.09,"h":19.24,"l":18.78,"c":18.93,"v":1442400},{"d":"2012-02-09","o":19.07,"h":19.07,"l":18.62,"c":19.01,"v":1352000},{"d":"2012-02-10","o":18.76,"h":18.98,"l":18.51,"c":18.62,"v":1110800},{"d":"2012-02-13","o":18.84,"h":18.94,"l":18.67,"c":18.94,"v":913600},{"d":"2012-02-14","o":18.89,"h":19.08,"l":18.76,"c":19,"v":1460400},{"d":"2012-02-15","o":19.06,"h":19.17,"l":18.55,"c":18.69,"v":2184800},{"d":"2012-02-16","o":18.91,"h":19.32,"l":18.59,"c":19.27,"v":1939200},{"d":"2012-02-17","o":19.39,"h":19.66,"l":19.02,"c":19.09,"v":1840000},{"d":"2012-02-21","o":19.05,"h":19.13,"l":17.94,"c":18.12,"v":3622800},{"d":"2012-02-22","o":18.01,"h":18.23,"l":17.45,"c":17.52,"v":4262000},{"d":"2012-02-23","o":17.52,"h":17.61,"l":17.12,"c":17.31,"v":2714800},{"d":"2012-02-24","o":17.25,"h":17.47,"l":16.84,"c":16.97,"v":2365600},{"d":"2012-02-27","o":16.93,"h":17.39,"l":16.87,"c":17.3,"v":2110000},{"d":"2012-02-28","o":17.32,"h":17.48,"l":17.14,"c":17.38,"v":2112800},{"d":"2012-02-29","o":17.41,"h":17.56,"l":17.09,"c":17.14,"v":2480400},{"d":"2012-03-01","o":17.22,"h":17.67,"l":17.12,"c":17.38,"v":1930400},{"d":"2012-03-02","o":17.39,"h":17.69,"l":17.18,"c":17.28,"v":2253200},{"d":"2012-03-05","o":17.16,"h":17.22,"l":17,"c":17.13,"v":1713200},{"d":"2012-03-06","o":17.02,"h":17.25,"l":16.84,"c":17.09,"v":1802000},{"d":"2012-03-07","o":17.07,"h":17.17,"l":16.93,"c":17.09,"v":1536000},{"d":"2012-03-08","o":17.13,"h":17.25,"l":17,"c":17.17,"v":2642400},{"d":"2012-03-09","o":17.15,"h":17.5,"l":17.09,"c":17.37,"v":1371200},{"d":"2012-03-12","o":17.34,"h":17.37,"l":17.1,"c":17.19,"v":1340400},{"d":"2012-03-13","o":17.25,"h":17.51,"l":17.14,"c":17.5,"v":1774400},{"d":"2012-03-14","o":17.48,"h":17.57,"l":17.17,"c":17.31,"v":1910800},{"d":"2012-03-15","o":17.4,"h":18.15,"l":17.28,"c":17.99,"v":3040800},{"d":"2012-03-16","o":17.94,"h":18.08,"l":17.38,"c":17.45,"v":7539200},{"d":"2012-03-19","o":17.44,"h":17.77,"l":17.26,"c":17.58,"v":1676800},{"d":"2012-03-20","o":17.54,"h":17.72,"l":17.31,"c":17.65,"v":1650200},{"d":"2012-03-21","o":17.64,"h":17.74,"l":17.5,"c":17.58,"v":1228400},{"d":"2012-03-22","o":17.52,"h":17.65,"l":17.25,"c":17.3,"v":2059400},{"d":"2012-03-23","o":17.35,"h":17.4,"l":17.2,"c":17.34,"v":1427000},{"d":"2012-03-26","o":17.47,"h":18,"l":17.47,"c":18,"v":1654000},{"d":"2012-03-27","o":17.97,"h":18.16,"l":17.7,"c":17.75,"v":1190200},{"d":"2012-03-28","o":17.82,"h":18.24,"l":17.67,"c":18.03,"v":2133800},{"d":"2012-03-29","o":17.88,"h":18.17,"l":17.68,"c":18.12,"v":1250800},{"d":"2012-03-30","o":18.17,"h":18.17,"l":17.77,"c":17.91,"v":1146600},{"d":"2012-04-02","o":17.88,"h":17.94,"l":17.67,"c":17.82,"v":1587600},{"d":"2012-04-03","o":17.82,"h":18.28,"l":17.82,"c":18.05,"v":1444600},{"d":"2012-04-04","o":17.83,"h":18.27,"l":17.77,"c":18.17,"v":1771600},{"d":"2012-04-05","o":18.11,"h":18.31,"l":17.98,"c":18.04,"v":1202800},{"d":"2012-04-09","o":17.66,"h":17.89,"l":17.55,"c":17.63,"v":1530600},{"d":"2012-04-10","o":17.64,"h":17.72,"l":17.11,"c":17.12,"v":2212000},{"d":"2012-04-11","o":17.28,"h":17.34,"l":17.14,"c":17.23,"v":1364600},{"d":"2012-04-12","o":17.32,"h":17.82,"l":17.32,"c":17.64,"v":1266000},{"d":"2012-04-13","o":17.53,"h":17.58,"l":17.36,"c":17.38,"v":1060000},{"d":"2012-04-16","o":17.42,"h":17.7,"l":17.34,"c":17.45,"v":1302200},{"d":"2012-04-17","o":17.53,"h":17.73,"l":17.48,"c":17.61,"v":1704600},{"d":"2012-04-18","o":17.56,"h":17.76,"l":17.46,"c":17.49,"v":1397600},{"d":"2012-04-19","o":17.67,"h":17.98,"l":17.2,"c":17.34,"v":1953600},{"d":"2012-04-20","o":17.55,"h":17.73,"l":17.19,"c":17.25,"v":1895800},{"d":"2012-04-23","o":16.98,"h":17.01,"l":16.7,"c":16.91,"v":1751400},{"d":"2012-04-24","o":16.91,"h":17.16,"l":16.91,"c":16.98,"v":1286800},{"d":"2012-04-25","o":17.18,"h":17.43,"l":16.97,"c":17.15,"v":1218400},{"d":"2012-04-26","o":17.11,"h":17.26,"l":16.93,"c":17,"v":1199200},{"d":"2012-04-27","o":17,"h":17.07,"l":16.86,"c":17,"v":2031400},{"d":"2012-04-30","o":17.01,"h":17.08,"l":16.8,"c":16.9,"v":2274000},{"d":"2012-05-01","o":16.88,"h":16.95,"l":16.73,"c":16.81,"v":2708600},{"d":"2012-05-02","o":16.75,"h":16.87,"l":16.33,"c":16.51,"v":3012000},{"d":"2012-05-03","o":16.51,"h":16.75,"l":16.48,"c":16.61,"v":3073600},{"d":"2012-05-04","o":16.62,"h":16.76,"l":16.5,"c":16.57,"v":2162000},{"d":"2012-05-07","o":16.55,"h":16.86,"l":16.52,"c":16.76,"v":2101800},{"d":"2012-05-08","o":16.7,"h":17.11,"l":16.68,"c":17.05,"v":2606800},{"d":"2012-05-09","o":16.9,"h":17.06,"l":16.73,"c":16.96,"v":1612200},{"d":"2012-05-10","o":17.02,"h":17.21,"l":16.92,"c":17,"v":1283400},{"d":"2012-05-11","o":16.84,"h":17.1,"l":16.84,"c":17.08,"v":1004600},{"d":"2012-05-14","o":16.89,"h":17.06,"l":16.89,"c":16.97,"v":1052400},{"d":"2012-05-15","o":17.02,"h":17.08,"l":16.77,"c":16.81,"v":981200},{"d":"2012-05-16","o":16.85,"h":17.23,"l":16.77,"c":16.85,"v":1230600},{"d":"2012-05-17","o":16.83,"h":16.85,"l":16.05,"c":16.1,"v":1508200},{"d":"2012-05-18","o":16.07,"h":16.39,"l":15.95,"c":16.17,"v":2745800},{"d":"2012-05-21","o":16.17,"h":16.45,"l":16.11,"c":16.38,"v":1361600},{"d":"2012-05-22","o":16.41,"h":16.5,"l":16.15,"c":16.23,"v":1003600},{"d":"2012-05-23","o":16.09,"h":16.16,"l":15.65,"c":16.11,"v":1626000},{"d":"2012-05-24","o":16.2,"h":16.96,"l":16.19,"c":16.92,"v":1953800},{"d":"2012-05-25","o":16.92,"h":17.16,"l":16.84,"c":16.98,"v":1156600},{"d":"2012-05-29","o":17.06,"h":17.2,"l":16.95,"c":17.07,"v":1466600},{"d":"2012-05-30","o":16.95,"h":17.08,"l":16.73,"c":16.81,"v":1373200},{"d":"2012-05-31","o":16.9,"h":17.27,"l":16.79,"c":17.15,"v":2012400},{"d":"2012-06-01","o":16.86,"h":17.09,"l":16.83,"c":16.91,"v":1491800},{"d":"2012-06-04","o":16.99,"h":17,"l":16.08,"c":16.18,"v":1725800},{"d":"2012-06-05","o":16.22,"h":16.42,"l":16.09,"c":16.32,"v":1301000},{"d":"2012-06-06","o":16.43,"h":16.75,"l":16.33,"c":16.74,"v":1215200},{"d":"2012-06-07","o":16.92,"h":17.08,"l":16.73,"c":16.9,"v":1903800},{"d":"2012-06-08","o":17.15,"h":17.5,"l":17.01,"c":17.36,"v":1806400},{"d":"2012-06-11","o":17.5,"h":17.83,"l":17.23,"c":17.28,"v":2258200},{"d":"2012-06-12","o":17.33,"h":17.63,"l":17.21,"c":17.36,"v":1366400},{"d":"2012-06-13","o":17.4,"h":17.73,"l":17.27,"c":17.5,"v":1441400},{"d":"2012-06-14","o":17.76,"h":17.8,"l":17.46,"c":17.6,"v":2099000},{"d":"2012-06-15","o":17.67,"h":17.68,"l":17.26,"c":17.29,"v":2013800},{"d":"2012-06-18","o":17.18,"h":17.68,"l":17.12,"c":17.62,"v":1876000},{"d":"2012-06-19","o":17.72,"h":17.95,"l":17.52,"c":17.88,"v":1361400},{"d":"2012-06-20","o":17.91,"h":18.17,"l":17.7,"c":18.05,"v":1635200},{"d":"2012-06-21","o":18.12,"h":18.25,"l":17.96,"c":17.99,"v":2377400},{"d":"2012-06-22","o":18.18,"h":18.2,"l":18.05,"c":18.07,"v":6309600},{"d":"2012-06-25","o":17.93,"h":18,"l":17.49,"c":17.64,"v":1250000},{"d":"2012-06-26","o":17.64,"h":17.93,"l":17.59,"c":17.85,"v":1298000},{"d":"2012-06-27","o":17.95,"h":18.19,"l":17.79,"c":18.12,"v":1525400},{"d":"2012-06-28","o":18,"h":18.11,"l":17.67,"c":18,"v":1388200},{"d":"2012-06-29","o":18.24,"h":18.24,"l":17.83,"c":17.95,"v":1690800},{"d":"2012-07-02","o":18.06,"h":18.27,"l":17.92,"c":18.22,"v":1593400},{"d":"2012-07-03","o":18.25,"h":18.39,"l":18.02,"c":18.38,"v":1257600},{"d":"2012-07-05","o":18.4,"h":18.82,"l":18.31,"c":18.81,"v":2833000},{"d":"2012-07-06","o":18.64,"h":19.23,"l":18.64,"c":18.98,"v":2238000},{"d":"2012-07-09","o":18.83,"h":18.83,"l":17.85,"c":18.07,"v":3523400},{"d":"2012-07-10","o":18.02,"h":18.19,"l":17.59,"c":17.85,"v":2186800},{"d":"2012-07-11","o":17.92,"h":18.36,"l":17.84,"c":18.3,"v":3017200},{"d":"2012-07-12","o":18.14,"h":18.43,"l":17.95,"c":18.23,"v":1811400},{"d":"2012-07-13","o":18.31,"h":18.58,"l":18.31,"c":18.48,"v":1412600},{"d":"2012-07-16","o":18.5,"h":18.82,"l":18.39,"c":18.63,"v":1123000},{"d":"2012-07-17","o":18.75,"h":18.78,"l":18.36,"c":18.61,"v":1109200},{"d":"2012-07-18","o":18.62,"h":19.02,"l":18.58,"c":18.67,"v":1881200},{"d":"2012-07-19","o":18.75,"h":18.92,"l":18.25,"c":18.25,"v":2450000},{"d":"2012-07-20","o":18.2,"h":18.25,"l":17.88,"c":17.91,"v":1930200},{"d":"2012-07-23","o":17.72,"h":17.87,"l":17.39,"c":17.78,"v":1727400},{"d":"2012-07-24","o":17.83,"h":17.85,"l":17.1,"c":17.34,"v":1639000},{"d":"2012-07-25","o":17.45,"h":17.52,"l":17.1,"c":17.23,"v":2060000},{"d":"2012-07-26","o":17.51,"h":17.65,"l":17,"c":17.31,"v":1569000},{"d":"2012-07-27","o":17.28,"h":17.67,"l":17.02,"c":17.54,"v":1138400},{"d":"2012-07-30","o":17.49,"h":17.77,"l":17.28,"c":17.47,"v":1926800},{"d":"2012-07-31","o":17.48,"h":17.56,"l":17.37,"c":17.42,"v":1600400},{"d":"2012-08-01","o":17.53,"h":17.58,"l":16.96,"c":16.99,"v":1608200},{"d":"2012-08-02","o":16.85,"h":17.17,"l":16.77,"c":16.89,"v":1589200},{"d":"2012-08-03","o":17.03,"h":17.31,"l":17.02,"c":17.22,"v":1046800},{"d":"2012-08-06","o":17.25,"h":17.51,"l":17.25,"c":17.42,"v":1505200},{"d":"2012-08-07","o":17.45,"h":17.56,"l":17.32,"c":17.42,"v":2568800},{"d":"2012-08-08","o":17.32,"h":17.54,"l":17.2,"c":17.29,"v":2738800},{"d":"2012-08-09","o":17.2,"h":17.33,"l":17.1,"c":17.16,"v":1667800},{"d":"2012-08-10","o":17.16,"h":17.38,"l":16.91,"c":17.09,"v":1060800},{"d":"2012-08-13","o":17.02,"h":17.16,"l":16.85,"c":17.05,"v":1048200},{"d":"2012-08-14","o":17.11,"h":17.2,"l":16.93,"c":16.99,"v":955800},{"d":"2012-08-15","o":17,"h":17.16,"l":16.94,"c":17.06,"v":1151400},{"d":"2012-08-16","o":17.08,"h":17.15,"l":16.92,"c":17.09,"v":891400},{"d":"2012-08-17","o":17.05,"h":17.1,"l":16.91,"c":17.09,"v":1004200},{"d":"2012-08-20","o":17.1,"h":17.52,"l":17.05,"c":17.39,"v":1155200},{"d":"2012-08-21","o":17.39,"h":17.79,"l":17.36,"c":17.41,"v":1184800},{"d":"2012-08-22","o":17.36,"h":17.4,"l":17.09,"c":17.24,"v":899800},{"d":"2012-08-23","o":17.19,"h":17.3,"l":16.94,"c":17.02,"v":1016800},{"d":"2012-08-24","o":16.95,"h":17.17,"l":16.9,"c":17.03,"v":597600},{"d":"2012-08-27","o":17.2,"h":17.25,"l":16.91,"c":16.95,"v":1014400},{"d":"2012-08-28","o":16.9,"h":16.97,"l":16.69,"c":16.79,"v":1200600},{"d":"2012-08-29","o":16.77,"h":16.84,"l":16.55,"c":16.75,"v":882200},{"d":"2012-08-30","o":16.72,"h":16.87,"l":16.6,"c":16.77,"v":563600},{"d":"2012-08-31","o":16.89,"h":17.02,"l":16.73,"c":16.77,"v":611400},{"d":"2012-09-04","o":16.72,"h":16.81,"l":16.34,"c":16.75,"v":1154400},{"d":"2012-09-05","o":16.68,"h":17.13,"l":16.66,"c":16.92,"v":1495800},{"d":"2012-09-06","o":16.94,"h":17.36,"l":16.92,"c":17.18,"v":1064400},{"d":"2012-09-07","o":17.26,"h":17.44,"l":17.11,"c":17.4,"v":875600},{"d":"2012-09-10","o":17.42,"h":17.74,"l":17.33,"c":17.41,"v":1123400},{"d":"2012-09-11","o":17.33,"h":17.45,"l":17.17,"c":17.23,"v":1071800},{"d":"2012-09-12","o":17.22,"h":17.42,"l":17.22,"c":17.36,"v":877600},{"d":"2012-09-13","o":17.33,"h":17.52,"l":17.17,"c":17.43,"v":769200},{"d":"2012-09-14","o":17.43,"h":17.43,"l":17,"c":17.29,"v":1897200},{"d":"2012-09-17","o":17.25,"h":17.32,"l":17.08,"c":17.21,"v":1129800},{"d":"2012-09-18","o":17.15,"h":17.24,"l":16.89,"c":17.04,"v":1266200},{"d":"2012-09-19","o":17.16,"h":17.39,"l":17.09,"c":17.25,"v":1345000},{"d":"2012-09-20","o":17.14,"h":17.26,"l":17,"c":17.06,"v":872000},{"d":"2012-09-21","o":17.17,"h":17.23,"l":16.79,"c":16.86,"v":1369600},{"d":"2012-09-24","o":16.76,"h":16.96,"l":16.39,"c":16.82,"v":1702800},{"d":"2012-09-25","o":16.86,"h":17.05,"l":16.67,"c":16.83,"v":2041400},{"d":"2012-09-26","o":16.98,"h":17.95,"l":16.97,"c":17.87,"v":2362600},{"d":"2012-09-27","o":17.93,"h":17.97,"l":17.7,"c":17.76,"v":1217000},{"d":"2012-09-28","o":17.66,"h":17.75,"l":17.52,"c":17.53,"v":1430600},{"d":"2012-10-01","o":17.47,"h":17.66,"l":17.28,"c":17.58,"v":1748400},{"d":"2012-10-02","o":17.62,"h":17.86,"l":17.6,"c":17.84,"v":947000},{"d":"2012-10-03","o":17.98,"h":18.42,"l":17.76,"c":18.2,"v":1384000},{"d":"2012-10-04","o":18.2,"h":18.27,"l":17.99,"c":18.15,"v":942000},{"d":"2012-10-05","o":18.24,"h":18.58,"l":18.17,"c":18.26,"v":672000},{"d":"2012-10-08","o":18.24,"h":18.57,"l":18.15,"c":18.48,"v":1593600},{"d":"2012-10-09","o":18.39,"h":18.4,"l":18,"c":18.22,"v":1123800},{"d":"2012-10-10","o":18.25,"h":18.39,"l":17.92,"c":18.28,"v":1134000},{"d":"2012-10-11","o":18.31,"h":18.39,"l":18.14,"c":18.28,"v":881400},{"d":"2012-10-12","o":18.33,"h":18.5,"l":18.22,"c":18.41,"v":647600},{"d":"2012-10-15","o":18.51,"h":18.58,"l":18.3,"c":18.55,"v":643400},{"d":"2012-10-16","o":18.62,"h":18.74,"l":18.45,"c":18.73,"v":1140200},{"d":"2012-10-17","o":18.74,"h":18.89,"l":18.45,"c":18.89,"v":1112600},{"d":"2012-10-18","o":18.9,"h":19.2,"l":18.9,"c":19.08,"v":1351200},{"d":"2012-10-19","o":19.05,"h":19.09,"l":18.79,"c":18.89,"v":1194200},{"d":"2012-10-22","o":18.82,"h":19.2,"l":18.8,"c":19.04,"v":1262400},{"d":"2012-10-23","o":19,"h":19.18,"l":18.76,"c":19.11,"v":1260000},{"d":"2012-10-24","o":19.22,"h":19.3,"l":19.07,"c":19.17,"v":1392000},{"d":"2012-10-25","o":19.15,"h":19.22,"l":18.83,"c":19.08,"v":1402800},{"d":"2012-10-26","o":19.06,"h":19.17,"l":18.62,"c":19.15,"v":2113600},{"d":"2012-10-31","o":19.02,"h":19.19,"l":18.62,"c":19.12,"v":1515800},{"d":"2012-11-01","o":19.12,"h":19.5,"l":18.83,"c":19.5,"v":2068800},{"d":"2012-11-02","o":19.56,"h":19.69,"l":19.41,"c":19.52,"v":1334200},{"d":"2012-11-05","o":19.58,"h":20.07,"l":19.55,"c":20.07,"v":2141600},{"d":"2012-11-06","o":20.09,"h":20.75,"l":19.89,"c":20.73,"v":2213800},{"d":"2012-11-07","o":20.58,"h":20.58,"l":20.05,"c":20.23,"v":1898400},{"d":"2012-11-08","o":20.25,"h":20.72,"l":20.11,"c":20.58,"v":2022800},{"d":"2012-11-09","o":20.48,"h":20.73,"l":20.18,"c":20.34,"v":1566600},{"d":"2012-11-12","o":20.45,"h":20.75,"l":20.3,"c":20.67,"v":1435800},{"d":"2012-11-13","o":20.59,"h":21.24,"l":20.5,"c":20.66,"v":1856400},{"d":"2012-11-14","o":20.7,"h":20.97,"l":20.21,"c":20.26,"v":1863800},{"d":"2012-11-15","o":20.25,"h":20.75,"l":20.03,"c":20.44,"v":1922000},{"d":"2012-11-16","o":20.38,"h":20.39,"l":19.78,"c":20.36,"v":1988000},{"d":"2012-11-19","o":20.44,"h":20.77,"l":20.44,"c":20.76,"v":1756400},{"d":"2012-11-20","o":20.72,"h":20.94,"l":20.55,"c":20.91,"v":1662000},{"d":"2012-11-21","o":20.9,"h":20.93,"l":20.7,"c":20.91,"v":818800},{"d":"2012-11-23","o":21,"h":21.26,"l":20.84,"c":21.25,"v":636800},{"d":"2012-11-26","o":21.25,"h":21.36,"l":20.72,"c":21.24,"v":1164000},{"d":"2012-11-27","o":21.16,"h":21.38,"l":21.09,"c":21.14,"v":1012200},{"d":"2012-11-28","o":21.14,"h":21.28,"l":20.9,"c":21.28,"v":1643400},{"d":"2012-11-29","o":21.39,"h":21.4,"l":21.11,"c":21.31,"v":959600},{"d":"2012-11-30","o":21.31,"h":21.53,"l":21.14,"c":21.38,"v":3951400},{"d":"2012-12-03","o":21.44,"h":21.49,"l":21.1,"c":21.25,"v":1196400},{"d":"2012-12-04","o":21.31,"h":21.5,"l":21.02,"c":21.3,"v":1263200},{"d":"2012-12-05","o":21.33,"h":21.45,"l":21.17,"c":21.24,"v":1409200},{"d":"2012-12-06","o":21.23,"h":21.42,"l":21.14,"c":21.26,"v":1186200},{"d":"2012-12-07","o":21.38,"h":21.44,"l":21.08,"c":21.25,"v":1364000},{"d":"2012-12-10","o":21.22,"h":21.4,"l":21.06,"c":21.27,"v":1109400},{"d":"2012-12-11","o":21.38,"h":21.83,"l":21.23,"c":21.72,"v":1160400},{"d":"2012-12-12","o":21.69,"h":21.92,"l":21.52,"c":21.56,"v":828800},{"d":"2012-12-13","o":21.52,"h":21.93,"l":21.52,"c":21.67,"v":761200},{"d":"2012-12-14","o":21.6,"h":21.81,"l":21.34,"c":21.58,"v":1152800},{"d":"2012-12-17","o":21.7,"h":22.12,"l":21.68,"c":21.99,"v":1264400},{"d":"2012-12-18","o":22.02,"h":22.21,"l":21.92,"c":22.18,"v":1741800},{"d":"2012-12-19","o":22.16,"h":22.58,"l":22.16,"c":22.4,"v":1552000},{"d":"2012-12-20","o":22.43,"h":22.52,"l":22.17,"c":22.46,"v":1093800},{"d":"2012-12-21","o":22.31,"h":22.33,"l":22.05,"c":22.21,"v":2223600},{"d":"2012-12-24","o":22.17,"h":22.25,"l":21.97,"c":22.08,"v":380800},{"d":"2012-12-26","o":22.06,"h":22.17,"l":21.67,"c":21.74,"v":1166800},{"d":"2012-12-27","o":21.73,"h":21.87,"l":21.46,"c":21.63,"v":878200},{"d":"2012-12-28","o":21.59,"h":21.62,"l":21.32,"c":21.36,"v":1180000},{"d":"2012-12-31","o":21.42,"h":21.64,"l":21.32,"c":21.55,"v":1383200},{"d":"2013-01-02","o":22.01,"h":22.11,"l":21.8,"c":21.97,"v":2173400},{"d":"2013-01-03","o":22.01,"h":22.41,"l":21.66,"c":22.38,"v":2602600},{"d":"2013-01-04","o":22.38,"h":22.75,"l":22.34,"c":22.69,"v":1215000},{"d":"2013-01-07","o":22.68,"h":23.44,"l":22.68,"c":23.17,"v":2080200},{"d":"2013-01-08","o":23.15,"h":23.56,"l":22.95,"c":23,"v":1748000},{"d":"2013-01-09","o":23.08,"h":23.25,"l":23.03,"c":23.16,"v":1069200},{"d":"2013-01-10","o":23.25,"h":23.37,"l":22.97,"c":22.99,"v":1035200},{"d":"2013-01-11","o":23.08,"h":23.43,"l":23,"c":23.42,"v":1421200},{"d":"2013-01-14","o":23.42,"h":23.47,"l":23.08,"c":23.22,"v":1008800},{"d":"2013-01-15","o":23.23,"h":23.49,"l":22.91,"c":23.35,"v":860800},{"d":"2013-01-16","o":23.35,"h":23.57,"l":23.2,"c":23.49,"v":1060200},{"d":"2013-01-17","o":23.62,"h":23.68,"l":23.4,"c":23.52,"v":1293800},{"d":"2013-01-18","o":23.48,"h":23.52,"l":23.17,"c":23.32,"v":1258800},{"d":"2013-01-22","o":23.39,"h":23.7,"l":23.19,"c":23.59,"v":1733800},{"d":"2013-01-23","o":23.7,"h":23.7,"l":23.22,"c":23.33,"v":1288800},{"d":"2013-01-24","o":23.38,"h":23.92,"l":22.85,"c":23.19,"v":1729800},{"d":"2013-01-25","o":23.19,"h":23.45,"l":22.73,"c":23.31,"v":1888200},{"d":"2013-01-28","o":23.39,"h":23.76,"l":23.27,"c":23.53,"v":1687400},{"d":"2013-01-29","o":23.34,"h":23.5,"l":22.98,"c":23.18,"v":1312600},{"d":"2013-01-30","o":23.18,"h":23.28,"l":22.94,"c":23.03,"v":862800},{"d":"2013-01-31","o":23.07,"h":23.25,"l":22.91,"c":23.07,"v":970800},{"d":"2013-02-01","o":23.16,"h":23.56,"l":23.14,"c":23.28,"v":1484800},{"d":"2013-02-04","o":23.06,"h":23.34,"l":22.89,"c":23.25,"v":1285400},{"d":"2013-02-05","o":23.33,"h":23.72,"l":23.26,"c":23.43,"v":952600},{"d":"2013-02-06","o":23.29,"h":23.79,"l":23.29,"c":23.71,"v":970000},{"d":"2013-02-07","o":23.59,"h":24.01,"l":23.56,"c":23.9,"v":1174400},{"d":"2013-02-08","o":24,"h":24.43,"l":23.94,"c":24.33,"v":1012600},{"d":"2013-02-11","o":24.41,"h":24.6,"l":24.12,"c":24.4,"v":1125000},{"d":"2013-02-12","o":24.41,"h":24.56,"l":24.27,"c":24.43,"v":1280200},{"d":"2013-02-13","o":24.44,"h":24.76,"l":24.39,"c":24.76,"v":1146800},{"d":"2013-02-14","o":24.67,"h":24.68,"l":24.15,"c":24.35,"v":1206000},{"d":"2013-02-15","o":24.47,"h":24.89,"l":24.44,"c":24.49,"v":1269800},{"d":"2013-02-19","o":24.46,"h":25.16,"l":24.32,"c":25.15,"v":1416200},{"d":"2013-02-20","o":25.1,"h":25.33,"l":24.58,"c":24.62,"v":1034200},{"d":"2013-02-21","o":24.81,"h":24.98,"l":24.57,"c":24.82,"v":1192400},{"d":"2013-02-22","o":24.97,"h":25.41,"l":24.9,"c":25.4,"v":1261000},{"d":"2013-02-25","o":25.48,"h":25.76,"l":24.75,"c":24.77,"v":1452200},{"d":"2013-02-26","o":24.93,"h":25.1,"l":24.55,"c":25,"v":1853400},{"d":"2013-02-27","o":24.92,"h":25.9,"l":24.92,"c":25.72,"v":1560600},{"d":"2013-02-28","o":25.75,"h":25.98,"l":25.65,"c":25.77,"v":1862400},{"d":"2013-03-01","o":25.68,"h":26.36,"l":25.66,"c":26.2,"v":1695000},{"d":"2013-03-04","o":26.26,"h":27.31,"l":26.05,"c":27.26,"v":2497400},{"d":"2013-03-05","o":27.4,"h":28.12,"l":27.3,"c":27.92,"v":2583800},{"d":"2013-03-06","o":28.08,"h":28.27,"l":27.64,"c":27.84,"v":1924400},{"d":"2013-03-07","o":27.9,"h":28.02,"l":27.67,"c":28.01,"v":1024800},{"d":"2013-03-08","o":28.3,"h":28.78,"l":28.22,"c":28.75,"v":1817600},{"d":"2013-03-11","o":28.56,"h":28.73,"l":28.39,"c":28.56,"v":1198000},{"d":"2013-03-12","o":28.49,"h":28.71,"l":28.37,"c":28.51,"v":1227800},{"d":"2013-03-13","o":28.72,"h":29.94,"l":28.72,"c":29.73,"v":2302400},{"d":"2013-03-14","o":29.75,"h":29.88,"l":29.5,"c":29.77,"v":1690000},{"d":"2013-03-15","o":29.76,"h":29.88,"l":29.42,"c":29.62,"v":1885200},{"d":"2013-03-18","o":29.42,"h":30.4,"l":29.06,"c":30.29,"v":1182600},{"d":"2013-03-19","o":30.42,"h":30.82,"l":30.02,"c":30.46,"v":1299200},{"d":"2013-03-20","o":30.67,"h":31.53,"l":30.47,"c":31.5,"v":1905800},{"d":"2013-03-21","o":31.35,"h":31.64,"l":30.73,"c":30.92,"v":1223800},{"d":"2013-03-22","o":31.07,"h":31.5,"l":30.97,"c":31.42,"v":1042200},{"d":"2013-03-25","o":31.58,"h":31.81,"l":31.02,"c":31.16,"v":1385200},{"d":"2013-03-26","o":31.3,"h":31.74,"l":31.16,"c":31.4,"v":1466200},{"d":"2013-03-27","o":31.19,"h":31.75,"l":31.02,"c":31.65,"v":735600},{"d":"2013-03-28","o":31.82,"h":32.28,"l":31.82,"c":31.98,"v":1245800},{"d":"2013-04-01","o":31.88,"h":32.25,"l":31.67,"c":31.8,"v":1364800},{"d":"2013-04-02","o":31.49,"h":31.56,"l":29.42,"c":29.63,"v":3937600},{"d":"2013-04-03","o":29.74,"h":30.15,"l":28.63,"c":28.91,"v":2820000},{"d":"2013-04-04","o":28.83,"h":29.95,"l":28.76,"c":29.93,"v":1438400},{"d":"2013-04-05","o":29.23,"h":29.71,"l":28.35,"c":29.68,"v":1144800},{"d":"2013-04-08","o":29.77,"h":30.13,"l":29.47,"c":30.1,"v":1330000},{"d":"2013-04-09","o":30.36,"h":30.42,"l":29.45,"c":29.52,"v":1217200},{"d":"2013-04-10","o":29.53,"h":29.98,"l":29.46,"c":29.85,"v":1566600},{"d":"2013-04-11","o":29.82,"h":30.2,"l":29.56,"c":29.69,"v":1289000},{"d":"2013-04-12","o":29.55,"h":29.98,"l":29.32,"c":29.57,"v":1191200},{"d":"2013-04-15","o":29.53,"h":29.86,"l":28.17,"c":28.32,"v":2257400},{"d":"2013-04-16","o":29.12,"h":30.67,"l":28.92,"c":30.56,"v":3660600},{"d":"2013-04-17","o":30.41,"h":30.43,"l":29.5,"c":29.92,"v":2121600},{"d":"2013-04-18","o":29.91,"h":29.97,"l":29.24,"c":29.35,"v":1485400},{"d":"2013-04-19","o":29.41,"h":30.4,"l":29.07,"c":30.17,"v":1615800},{"d":"2013-04-22","o":30.17,"h":30.23,"l":29.32,"c":29.79,"v":1394600},{"d":"2013-04-23","o":29.84,"h":30.84,"l":29.63,"c":30.57,"v":1728400},{"d":"2013-04-24","o":30.52,"h":30.62,"l":30.01,"c":30.44,"v":1374400},{"d":"2013-04-25","o":30.65,"h":31.07,"l":30.06,"c":30.12,"v":1468600},{"d":"2013-04-26","o":30.21,"h":30.61,"l":29.92,"c":30.33,"v":1352000},{"d":"2013-04-29","o":30.34,"h":30.77,"l":30.34,"c":30.58,"v":1132000},{"d":"2013-04-30","o":30.61,"h":30.89,"l":30.29,"c":30.82,"v":1238400},{"d":"2013-05-01","o":30.82,"h":30.99,"l":29.68,"c":29.86,"v":1651200},{"d":"2013-05-02","o":30.05,"h":30.42,"l":29.78,"c":30.35,"v":970600},{"d":"2013-05-03","o":30.67,"h":31.42,"l":30.57,"c":31.36,"v":1596800},{"d":"2013-05-06","o":31.5,"h":33.24,"l":31.38,"c":33.08,"v":3252800},{"d":"2013-05-07","o":33.24,"h":33.83,"l":33.15,"c":33.74,"v":2261200},{"d":"2013-05-08","o":33.74,"h":34,"l":33.38,"c":33.67,"v":1825600},{"d":"2013-05-09","o":33.72,"h":33.9,"l":32.85,"c":32.92,"v":1206800},{"d":"2013-05-10","o":33.08,"h":33.47,"l":32.95,"c":33.08,"v":1238000},{"d":"2013-05-13","o":32.61,"h":33.33,"l":32.55,"c":32.96,"v":1720400},{"d":"2013-05-14","o":32.92,"h":33.19,"l":32.26,"c":32.74,"v":1816000},{"d":"2013-05-15","o":32.59,"h":33.97,"l":32.58,"c":32.96,"v":2182200},{"d":"2013-05-16","o":32.96,"h":33.15,"l":31.82,"c":31.98,"v":1819800},{"d":"2013-05-17","o":32.08,"h":32.78,"l":32.07,"c":32.6,"v":1917400},{"d":"2013-05-20","o":32.61,"h":32.9,"l":29.61,"c":29.86,"v":6260400},{"d":"2013-05-21","o":29.62,"h":29.85,"l":27.97,"c":29.27,"v":5833200},{"d":"2013-05-22","o":29.3,"h":29.88,"l":28.59,"c":28.78,"v":2385800},{"d":"2013-05-23","o":28.45,"h":29.69,"l":28.35,"c":29.58,"v":2783000},{"d":"2013-05-24","o":29.13,"h":29.35,"l":28.61,"c":29.32,"v":1224800},{"d":"2013-05-28","o":29.64,"h":29.7,"l":28,"c":28.09,"v":2817400},{"d":"2013-05-29","o":27.93,"h":28.31,"l":27.58,"c":27.98,"v":2218400},{"d":"2013-05-30","o":27.95,"h":28.43,"l":27.95,"c":28.12,"v":1260000},{"d":"2013-05-31","o":28.02,"h":29.14,"l":27.88,"c":28.41,"v":1934200},{"d":"2013-06-03","o":28.48,"h":28.83,"l":27.82,"c":28.21,"v":2706000},{"d":"2013-06-04","o":28.29,"h":28.92,"l":28.01,"c":28.25,"v":1513000},{"d":"2013-06-05","o":28.14,"h":28.25,"l":27.35,"c":27.48,"v":1430800},{"d":"2013-06-06","o":27.42,"h":27.86,"l":26.73,"c":27.4,"v":1635000},{"d":"2013-06-07","o":27.7,"h":28.81,"l":27.52,"c":28.7,"v":1729800},{"d":"2013-06-10","o":28.7,"h":29.12,"l":28.03,"c":28.12,"v":1201000},{"d":"2013-06-11","o":27.67,"h":28.36,"l":27.24,"c":28.14,"v":1768600},{"d":"2013-06-12","o":28.38,"h":28.69,"l":28.02,"c":28.2,"v":1210000},{"d":"2013-06-13","o":28.2,"h":28.65,"l":27.95,"c":28.47,"v":996600},{"d":"2013-06-14","o":28.47,"h":28.86,"l":27.86,"c":28.01,"v":993400},{"d":"2013-06-17","o":28.23,"h":28.36,"l":27.36,"c":27.67,"v":990600},{"d":"2013-06-18","o":27.74,"h":28.25,"l":27.42,"c":28.14,"v":935200},{"d":"2013-06-19","o":28.05,"h":28.16,"l":27.41,"c":27.42,"v":1351000},{"d":"2013-06-20","o":27.17,"h":27.17,"l":26.58,"c":26.78,"v":1327400},{"d":"2013-06-21","o":26.95,"h":26.97,"l":25.48,"c":26.08,"v":2769200},{"d":"2013-06-24","o":25.52,"h":25.75,"l":25.16,"c":25.48,"v":1728800},{"d":"2013-06-25","o":25.67,"h":25.85,"l":25.43,"c":25.59,"v":1804200},{"d":"2013-06-26","o":25.86,"h":25.87,"l":25.19,"c":25.21,"v":1550400},{"d":"2013-06-27","o":25.44,"h":26.07,"l":25.26,"c":26.05,"v":2371800},{"d":"2013-06-28","o":26.02,"h":26.45,"l":25.73,"c":26,"v":13313200},{"d":"2013-07-01","o":26.1,"h":26.93,"l":26.04,"c":26.42,"v":1919000},{"d":"2013-07-02","o":26.44,"h":26.53,"l":25.92,"c":25.98,"v":1999600},{"d":"2013-07-03","o":25.65,"h":26.15,"l":25.58,"c":25.91,"v":1149600},{"d":"2013-07-05","o":26.25,"h":26.29,"l":25.85,"c":26.14,"v":612400},{"d":"2013-07-08","o":26.2,"h":26.4,"l":25.95,"c":25.98,"v":1879200},{"d":"2013-07-09","o":26.3,"h":28.53,"l":26.3,"c":27.97,"v":3974800},{"d":"2013-07-10","o":27.82,"h":28.97,"l":27.58,"c":28.77,"v":3138000},{"d":"2013-07-11","o":29.28,"h":29.83,"l":28.75,"c":29.78,"v":3050800},{"d":"2013-07-12","o":29.99,"h":31.09,"l":29.92,"c":30.53,"v":3161600},{"d":"2013-07-15","o":30.56,"h":30.79,"l":30.25,"c":30.53,"v":1500600},{"d":"2013-07-16","o":30.65,"h":30.95,"l":29.97,"c":30.08,"v":1607200},{"d":"2013-07-17","o":30.1,"h":30.98,"l":30.05,"c":30.85,"v":1951800},{"d":"2013-07-18","o":30.88,"h":31.48,"l":30.73,"c":30.93,"v":1944600},{"d":"2013-07-19","o":30.5,"h":31.02,"l":30.39,"c":30.62,"v":1276600},{"d":"2013-07-22","o":30.75,"h":31.11,"l":30.49,"c":31.08,"v":1238600},{"d":"2013-07-23","o":31.33,"h":31.39,"l":30.53,"c":31,"v":1303400},{"d":"2013-07-24","o":31.2,"h":31.48,"l":30.56,"c":30.58,"v":1393600},{"d":"2013-07-25","o":30.6,"h":30.92,"l":29.33,"c":30.18,"v":2119000},{"d":"2013-07-26","o":29.97,"h":31.39,"l":29.81,"c":31.29,"v":1372600},{"d":"2013-07-29","o":31.11,"h":31.24,"l":29.73,"c":29.77,"v":2285800},{"d":"2013-07-30","o":29.97,"h":30.34,"l":29.52,"c":30.14,"v":1393000},{"d":"2013-07-31","o":30.4,"h":30.94,"l":30.15,"c":30.58,"v":1390600},{"d":"2013-08-01","o":30.75,"h":31.62,"l":30.72,"c":31.21,"v":1562200},{"d":"2013-08-02","o":31.03,"h":31.59,"l":30.28,"c":31.56,"v":1524200},{"d":"2013-08-05","o":31.36,"h":31.73,"l":30.81,"c":31.02,"v":1844400},{"d":"2013-08-06","o":31.01,"h":31.14,"l":29.98,"c":30.39,"v":1890200},{"d":"2013-08-07","o":30.35,"h":30.67,"l":29.83,"c":30.53,"v":1174200},{"d":"2013-08-08","o":30.97,"h":31.17,"l":30.75,"c":30.96,"v":1969600},{"d":"2013-08-09","o":30.81,"h":30.96,"l":30.03,"c":30.09,"v":1513000},{"d":"2013-08-12","o":30,"h":30.76,"l":29.87,"c":30.31,"v":2186400},{"d":"2013-08-13","o":30.45,"h":30.48,"l":28.26,"c":29.34,"v":6106000},{"d":"2013-08-14","o":29.24,"h":29.61,"l":28.53,"c":29.28,"v":2737800},{"d":"2013-08-15","o":28.98,"h":29.32,"l":28.42,"c":28.95,"v":2129600},{"d":"2013-08-16","o":28.94,"h":29.51,"l":28.94,"c":29.25,"v":1033600},{"d":"2013-08-19","o":29.33,"h":29.34,"l":28.66,"c":28.69,"v":881000},{"d":"2013-08-20","o":28.83,"h":29.47,"l":28.74,"c":29.22,"v":1255000},{"d":"2013-08-21","o":29.2,"h":29.51,"l":29.02,"c":29.33,"v":809000},{"d":"2013-08-22","o":29.45,"h":30.14,"l":29.44,"c":30.12,"v":834800},{"d":"2013-08-23","o":30.18,"h":30.53,"l":29.97,"c":30.5,"v":1415000},{"d":"2013-08-26","o":30.5,"h":30.5,"l":30.08,"c":30.16,"v":1288200},{"d":"2013-08-27","o":29.67,"h":29.67,"l":28.19,"c":28.49,"v":1876600},{"d":"2013-08-28","o":28.45,"h":28.64,"l":28.1,"c":28.42,"v":1303200},{"d":"2013-08-29","o":28.43,"h":29.17,"l":28.28,"c":28.86,"v":1447200},{"d":"2013-08-30","o":28.93,"h":29.08,"l":28.24,"c":28.31,"v":1393200},{"d":"2013-09-03","o":28.84,"h":29.15,"l":28.03,"c":28.25,"v":1812000},{"d":"2013-09-04","o":28.31,"h":29.05,"l":28.19,"c":28.99,"v":1257800},{"d":"2013-09-05","o":29.06,"h":29.64,"l":28.96,"c":28.98,"v":1095800},{"d":"2013-09-06","o":29,"h":29.17,"l":28.41,"c":28.69,"v":788400},{"d":"2013-09-09","o":28.86,"h":29.33,"l":28.74,"c":29.26,"v":1095600},{"d":"2013-09-10","o":29.74,"h":30.74,"l":29.7,"c":30.71,"v":1997200},{"d":"2013-09-11","o":30.55,"h":30.62,"l":30.14,"c":30.39,"v":736800},{"d":"2013-09-12","o":30.28,"h":30.57,"l":29.61,"c":29.65,"v":1120600},{"d":"2013-09-13","o":29.82,"h":30.26,"l":29.63,"c":30.17,"v":891200},{"d":"2013-09-16","o":30.62,"h":30.88,"l":30.32,"c":30.81,"v":1009600},{"d":"2013-09-17","o":30.9,"h":31.21,"l":30.75,"c":31.19,"v":707600},{"d":"2013-09-18","o":31.08,"h":31.34,"l":30.85,"c":31.31,"v":726600},{"d":"2013-09-19","o":31.39,"h":31.52,"l":31.09,"c":31.29,"v":866800},{"d":"2013-09-20","o":31.36,"h":31.67,"l":31.05,"c":31.06,"v":1392200},{"d":"2013-09-23","o":31.17,"h":31.53,"l":30.87,"c":31.4,"v":982000},{"d":"2013-09-24","o":31.43,"h":32.37,"l":31.43,"c":31.87,"v":1061600},{"d":"2013-09-25","o":31.95,"h":32.04,"l":31.45,"c":31.72,"v":823400},{"d":"2013-09-26","o":31.75,"h":32.24,"l":31.71,"c":32.1,"v":1031400},{"d":"2013-09-27","o":31.75,"h":32,"l":31.39,"c":31.8,"v":965600},{"d":"2013-09-30","o":31.29,"h":31.51,"l":31.02,"c":31.31,"v":1458800},{"d":"2013-10-01","o":31.43,"h":32.85,"l":31.22,"c":32.62,"v":2363400},{"d":"2013-10-02","o":32.6,"h":32.71,"l":32.13,"c":32.45,"v":841400},{"d":"2013-10-03","o":32.42,"h":32.53,"l":31.76,"c":32.4,"v":995400},{"d":"2013-10-04","o":32.29,"h":32.63,"l":32.15,"c":32.39,"v":758400},{"d":"2013-10-07","o":32.17,"h":32.65,"l":31.75,"c":32.31,"v":1366800},{"d":"2013-10-08","o":31.75,"h":31.83,"l":30.54,"c":30.67,"v":2265000},{"d":"2013-10-09","o":30.72,"h":31.03,"l":30.13,"c":30.72,"v":1547000},{"d":"2013-10-10","o":31.28,"h":31.38,"l":31.04,"c":31.19,"v":1178200},{"d":"2013-10-11","o":31.41,"h":31.45,"l":30.83,"c":31.25,"v":1689400},{"d":"2013-10-14","o":31.06,"h":31.82,"l":30.95,"c":31.76,"v":1319200},{"d":"2013-10-15","o":31.79,"h":31.96,"l":31.31,"c":31.35,"v":1348600},{"d":"2013-10-16","o":31.83,"h":32.45,"l":31.77,"c":32.16,"v":1749600},{"d":"2013-10-17","o":32.19,"h":32.83,"l":32.08,"c":32.73,"v":1271800},{"d":"2013-10-18","o":33,"h":33.11,"l":32.66,"c":32.76,"v":839600},{"d":"2013-10-21","o":32.95,"h":33.12,"l":32.69,"c":32.92,"v":822800},{"d":"2013-10-22","o":33.22,"h":33.76,"l":33.03,"c":33.28,"v":757400},{"d":"2013-10-23","o":33.2,"h":33.65,"l":32.76,"c":33.51,"v":1523200},{"d":"2013-10-24","o":34.49,"h":35.15,"l":34.15,"c":34.84,"v":1465200},{"d":"2013-10-25","o":34.79,"h":35.28,"l":34.55,"c":35.08,"v":1060000},{"d":"2013-10-28","o":34.96,"h":35.38,"l":34.69,"c":35.06,"v":1045200},{"d":"2013-10-29","o":35.28,"h":35.72,"l":34.67,"c":35.28,"v":1454200},{"d":"2013-10-30","o":35.35,"h":35.47,"l":34.31,"c":34.87,"v":1006800},{"d":"2013-10-31","o":34.87,"h":35.58,"l":34.62,"c":35.33,"v":1171800},{"d":"2013-11-01","o":35.57,"h":36.17,"l":35.28,"c":36.1,"v":1027200},{"d":"2013-11-04","o":36.23,"h":36.88,"l":36.23,"c":36.39,"v":1175200},{"d":"2013-11-05","o":36.11,"h":36.47,"l":35.74,"c":36.21,"v":985600},{"d":"2013-11-06","o":36.54,"h":36.68,"l":35.76,"c":36.01,"v":1297200},{"d":"2013-11-07","o":36.24,"h":36.43,"l":35.26,"c":35.31,"v":1234600},{"d":"2013-11-08","o":35.76,"h":36.67,"l":35.74,"c":36.37,"v":1254600},{"d":"2013-11-11","o":36.56,"h":36.85,"l":36.37,"c":36.68,"v":760000},{"d":"2013-11-12","o":36.66,"h":37.9,"l":36.66,"c":37.4,"v":1536600},{"d":"2013-11-13","o":37.35,"h":37.44,"l":36.9,"c":37.37,"v":934000},{"d":"2013-11-14","o":37.6,"h":38.36,"l":37.6,"c":38.03,"v":1410800},{"d":"2013-11-15","o":38.02,"h":38.28,"l":37.57,"c":37.79,"v":908200},{"d":"2013-11-18","o":37.94,"h":38.4,"l":37.85,"c":37.91,"v":1127000},{"d":"2013-11-19","o":38.33,"h":38.73,"l":37.63,"c":37.85,"v":1303200},{"d":"2013-11-20","o":37.93,"h":38.17,"l":37.58,"c":37.79,"v":994200},{"d":"2013-11-21","o":37.9,"h":38.22,"l":37.66,"c":37.99,"v":1536000},{"d":"2013-11-22","o":38.11,"h":38.71,"l":38.02,"c":38.58,"v":809800},{"d":"2013-11-25","o":38.8,"h":39.1,"l":38.66,"c":38.99,"v":974200},{"d":"2013-11-26","o":38.99,"h":39.02,"l":38.03,"c":38.49,"v":1064200},{"d":"2013-11-27","o":38.68,"h":39.26,"l":38.68,"c":39.1,"v":1038400},{"d":"2013-11-29","o":39.08,"h":39.19,"l":38.73,"c":38.87,"v":570600},{"d":"2013-12-02","o":38.88,"h":39.19,"l":38.4,"c":38.47,"v":983000},{"d":"2013-12-03","o":38.47,"h":38.47,"l":37.44,"c":37.92,"v":1484200},{"d":"2013-12-04","o":37.5,"h":37.75,"l":36.62,"c":37.29,"v":1356200},{"d":"2013-12-05","o":37.28,"h":37.5,"l":36.49,"c":37.21,"v":1604600},{"d":"2013-12-06","o":36.42,"h":36.87,"l":35.67,"c":36.76,"v":2282200},{"d":"2013-12-09","o":36.94,"h":37.49,"l":36.8,"c":37.35,"v":2147400},{"d":"2013-12-10","o":37.28,"h":37.67,"l":36.91,"c":37.01,"v":2232400},{"d":"2013-12-11","o":37.13,"h":37.22,"l":36.67,"c":36.74,"v":1749200},{"d":"2013-12-12","o":36.5,"h":36.55,"l":36.05,"c":36.15,"v":1814800},{"d":"2013-12-13","o":36.31,"h":36.49,"l":35.89,"c":36.12,"v":1392600},{"d":"2013-12-16","o":36.49,"h":36.59,"l":35.79,"c":36.12,"v":1203000},{"d":"2013-12-17","o":36.22,"h":36.28,"l":35.22,"c":35.34,"v":1312400},{"d":"2013-12-18","o":35.49,"h":35.56,"l":34.81,"c":35.35,"v":3635400},{"d":"2013-12-19","o":35.56,"h":35.79,"l":35.15,"c":35.28,"v":1555400},{"d":"2013-12-20","o":35.51,"h":37.15,"l":35.24,"c":36.75,"v":5830800},{"d":"2013-12-23","o":36.76,"h":36.96,"l":35.75,"c":36.17,"v":1926400},{"d":"2013-12-24","o":36.15,"h":36.67,"l":36.12,"c":36.57,"v":506000},{"d":"2013-12-26","o":36.67,"h":36.75,"l":36.37,"c":36.41,"v":1002600},{"d":"2013-12-27","o":36.55,"h":36.61,"l":35.62,"c":36.01,"v":972600},{"d":"2013-12-30","o":36.01,"h":36.22,"l":35.8,"c":36.02,"v":686600},{"d":"2013-12-31","o":36.22,"h":36.78,"l":36.14,"c":36.69,"v":1161000},{"d":"2014-01-02","o":36.67,"h":36.97,"l":36.28,"c":36.59,"v":900200},{"d":"2014-01-03","o":37.15,"h":37.46,"l":36.92,"c":37.26,"v":1615200},{"d":"2014-01-06","o":37.63,"h":37.8,"l":36.92,"c":37.01,"v":1437200},{"d":"2014-01-07","o":37.2,"h":37.41,"l":36.72,"c":36.99,"v":1223600},{"d":"2014-01-08","o":36.93,"h":37.94,"l":36.89,"c":37.9,"v":1672600},{"d":"2014-01-09","o":38.26,"h":40.1,"l":38.26,"c":38.69,"v":2613600},{"d":"2014-01-10","o":38.57,"h":39.74,"l":38.5,"c":39.54,"v":1499400},{"d":"2014-01-13","o":39.73,"h":39.85,"l":38.37,"c":38.72,"v":1523600},{"d":"2014-01-14","o":38.89,"h":39.74,"l":38.74,"c":39.69,"v":1403200},{"d":"2014-01-15","o":39.69,"h":39.83,"l":39.01,"c":39.37,"v":1523600},{"d":"2014-01-16","o":39.28,"h":39.83,"l":39.13,"c":39.58,"v":802200},{"d":"2014-01-17","o":39.65,"h":39.83,"l":39.17,"c":39.26,"v":1021400},{"d":"2014-01-21","o":39.88,"h":40.59,"l":39.65,"c":40.03,"v":2652000},{"d":"2014-01-22","o":40.06,"h":40.97,"l":40.03,"c":40.94,"v":2288800},{"d":"2014-01-23","o":41,"h":41,"l":39.53,"c":40.67,"v":2202600},{"d":"2014-01-24","o":40.5,"h":41.04,"l":39.63,"c":39.83,"v":2201600},{"d":"2014-01-27","o":39.81,"h":40.02,"l":38.22,"c":39.4,"v":1733200},{"d":"2014-01-28","o":39.3,"h":40.41,"l":39.3,"c":39.76,"v":1393400},{"d":"2014-01-29","o":39.29,"h":39.81,"l":38.21,"c":38.37,"v":1200400},{"d":"2014-01-30","o":38.85,"h":39.28,"l":38.44,"c":38.94,"v":756600},{"d":"2014-01-31","o":39.27,"h":40,"l":39.05,"c":39.53,"v":1762600},{"d":"2014-02-03","o":39.3,"h":39.49,"l":37.33,"c":37.35,"v":2608400},{"d":"2014-02-04","o":37.17,"h":37.96,"l":36.31,"c":37.81,"v":2251600},{"d":"2014-02-05","o":37.57,"h":37.91,"l":37.23,"c":37.55,"v":1373400},{"d":"2014-02-06","o":37.58,"h":38.77,"l":37.58,"c":38.17,"v":1637800},{"d":"2014-02-07","o":38.28,"h":38.96,"l":38.27,"c":38.91,"v":1632800},{"d":"2014-02-10","o":38.96,"h":39,"l":37.83,"c":38.35,"v":1459000},{"d":"2014-02-11","o":38.58,"h":38.94,"l":37.71,"c":38.76,"v":1683200},{"d":"2014-02-12","o":38.76,"h":39.19,"l":38.38,"c":39.12,"v":1463800},{"d":"2014-02-13","o":38.47,"h":40.25,"l":38.47,"c":39.73,"v":2090000},{"d":"2014-02-14","o":39.8,"h":41,"l":39.6,"c":40.74,"v":1911600},{"d":"2014-02-18","o":40.56,"h":40.94,"l":39.44,"c":39.49,"v":1722600},{"d":"2014-02-19","o":39.29,"h":39.67,"l":39.12,"c":39.17,"v":1010800},{"d":"2014-02-20","o":39.26,"h":40.12,"l":39.19,"c":40.08,"v":1185600},{"d":"2014-02-21","o":40.08,"h":41.03,"l":40.07,"c":40.77,"v":1608200},{"d":"2014-02-24","o":40.84,"h":42.06,"l":40.84,"c":41.75,"v":1422200},{"d":"2014-02-25","o":42.94,"h":43.26,"l":42.15,"c":42.54,"v":1790800},{"d":"2014-02-26","o":42.78,"h":43.26,"l":42.04,"c":42.94,"v":1370600},{"d":"2014-02-27","o":42.9,"h":43.63,"l":42.78,"c":43.15,"v":1117600},{"d":"2014-02-28","o":42.99,"h":43.72,"l":42.92,"c":43.32,"v":1276800},{"d":"2014-03-03","o":42.69,"h":43.34,"l":42.15,"c":43.06,"v":1076800},{"d":"2014-03-04","o":43.55,"h":44.81,"l":43.53,"c":44.56,"v":1634000},{"d":"2014-03-05","o":44.56,"h":44.99,"l":44.52,"c":44.74,"v":1107000},{"d":"2014-03-06","o":44.85,"h":45.87,"l":44.85,"c":45.47,"v":1396600},{"d":"2014-03-07","o":45.6,"h":45.74,"l":44.26,"c":44.7,"v":1614400},{"d":"2014-03-10","o":44.52,"h":45.42,"l":44.27,"c":44.46,"v":828400},{"d":"2014-03-11","o":44.68,"h":45.08,"l":44.1,"c":44.4,"v":1066200},{"d":"2014-03-12","o":44.28,"h":44.65,"l":43.94,"c":44.42,"v":883600},{"d":"2014-03-13","o":44.44,"h":44.62,"l":43.19,"c":43.71,"v":1496600},{"d":"2014-03-14","o":44.03,"h":45.99,"l":43.88,"c":45.74,"v":1939000},{"d":"2014-03-17","o":46.13,"h":46.54,"l":45.28,"c":45.95,"v":1590400},{"d":"2014-03-18","o":45.93,"h":46.89,"l":45.93,"c":46.28,"v":1399600},{"d":"2014-03-19","o":46.21,"h":46.97,"l":46.03,"c":46.19,"v":1421400},{"d":"2014-03-20","o":46.1,"h":46.32,"l":45.51,"c":46.21,"v":1118800},{"d":"2014-03-21","o":46.6,"h":46.83,"l":45.36,"c":45.38,"v":1910800},{"d":"2014-03-24","o":45.66,"h":46.14,"l":44.8,"c":45.66,"v":1387000},{"d":"2014-03-25","o":45.96,"h":46.91,"l":45.88,"c":46.42,"v":1598800},{"d":"2014-03-26","o":46.81,"h":46.96,"l":45.83,"c":46.01,"v":1636000},{"d":"2014-03-27","o":45.76,"h":46.15,"l":45.03,"c":45.79,"v":1148600},{"d":"2014-03-28","o":45.75,"h":46.72,"l":45.26,"c":45.37,"v":1417600},{"d":"2014-03-31","o":45.58,"h":46.81,"l":45.41,"c":46.65,"v":1275600},{"d":"2014-04-01","o":46.37,"h":47.06,"l":45.76,"c":47.05,"v":1990400},{"d":"2014-04-02","o":47,"h":47.99,"l":46.81,"c":47.44,"v":1842600},{"d":"2014-04-03","o":47.29,"h":47.75,"l":46.78,"c":47.4,"v":1621200},{"d":"2014-04-04","o":47.53,"h":47.73,"l":45.85,"c":46.17,"v":1818800},{"d":"2014-04-07","o":45.97,"h":46.65,"l":44.47,"c":44.91,"v":2768800},{"d":"2014-04-08","o":45.19,"h":45.57,"l":43.91,"c":45.4,"v":2598600},{"d":"2014-04-09","o":45.84,"h":47.89,"l":45.5,"c":47.52,"v":2521800},{"d":"2014-04-10","o":47.43,"h":47.54,"l":45.72,"c":45.83,"v":2620600},{"d":"2014-04-11","o":45.5,"h":46.51,"l":44.71,"c":45.26,"v":1597200},{"d":"2014-04-14","o":45.78,"h":46.02,"l":44.11,"c":44.67,"v":1311200},{"d":"2014-04-15","o":44.88,"h":45.49,"l":43.92,"c":44.92,"v":1244200},{"d":"2014-04-16","o":44.99,"h":46.25,"l":44.99,"c":46.16,"v":1396000},{"d":"2014-04-17","o":46.16,"h":46.71,"l":45.49,"c":46.47,"v":1184400},{"d":"2014-04-21","o":46.47,"h":46.47,"l":45.69,"c":46.31,"v":1117200},{"d":"2014-04-22","o":46.54,"h":47.34,"l":46.47,"c":46.9,"v":1127600},{"d":"2014-04-23","o":47.47,"h":48.38,"l":47.38,"c":47.98,"v":2069800},{"d":"2014-04-24","o":48.04,"h":48.11,"l":46.94,"c":47.38,"v":2436000},{"d":"2014-04-25","o":47.53,"h":47.83,"l":46.44,"c":46.72,"v":1657600},{"d":"2014-04-28","o":47.2,"h":47.3,"l":45.86,"c":46.69,"v":1535800},{"d":"2014-04-29","o":46.89,"h":47.1,"l":46.26,"c":46.97,"v":1406800},{"d":"2014-04-30","o":47.17,"h":47.42,"l":46.59,"c":47.04,"v":1317200},{"d":"2014-05-01","o":47.22,"h":48.26,"l":47.1,"c":47.99,"v":1639800},{"d":"2014-05-02","o":48.01,"h":48.17,"l":47.55,"c":47.8,"v":1041000},{"d":"2014-05-05","o":47.72,"h":48.03,"l":47.1,"c":47.58,"v":1101200},{"d":"2014-05-06","o":47.74,"h":47.9,"l":46.9,"c":47.35,"v":1462600},{"d":"2014-05-07","o":47.49,"h":47.58,"l":46.62,"c":47.03,"v":1353600},{"d":"2014-05-08","o":46.99,"h":47.99,"l":46.76,"c":47.35,"v":1545600},{"d":"2014-05-09","o":47.26,"h":47.46,"l":46.74,"c":47.33,"v":940000},{"d":"2014-05-12","o":48.04,"h":49.03,"l":48.04,"c":48.94,"v":1560600},{"d":"2014-05-13","o":48.83,"h":49.24,"l":48.7,"c":48.91,"v":1356000},{"d":"2014-05-14","o":48.95,"h":49.05,"l":48.17,"c":48.51,"v":998600},{"d":"2014-05-15","o":48.26,"h":48.26,"l":47.01,"c":47.83,"v":1368400},{"d":"2014-05-16","o":47.7,"h":48,"l":47.31,"c":47.81,"v":867400},{"d":"2014-05-19","o":47.74,"h":48.88,"l":47.51,"c":48.51,"v":928000},{"d":"2014-05-20","o":48.59,"h":48.78,"l":47.42,"c":47.9,"v":1358400},{"d":"2014-05-21","o":47.81,"h":48.42,"l":47.67,"c":47.94,"v":860000},{"d":"2014-05-22","o":48.08,"h":48.74,"l":48.08,"c":48.42,"v":741600},{"d":"2014-05-23","o":48.45,"h":49.35,"l":48.38,"c":49.03,"v":893200},{"d":"2014-05-27","o":49.83,"h":49.9,"l":49.07,"c":49.11,"v":1438400},{"d":"2014-05-28","o":49.12,"h":49.88,"l":48.66,"c":49.71,"v":1471800},{"d":"2014-05-29","o":49.74,"h":50.04,"l":49.13,"c":49.71,"v":890800},{"d":"2014-05-30","o":49.13,"h":49.64,"l":48.96,"c":49.23,"v":1540200},{"d":"2014-06-02","o":49.36,"h":50.43,"l":49.04,"c":50.03,"v":1227600},{"d":"2014-06-03","o":50.05,"h":50.49,"l":49.75,"c":49.94,"v":1636600},{"d":"2014-06-04","o":49.87,"h":49.99,"l":49.46,"c":49.62,"v":1901000},{"d":"2014-06-05","o":49.94,"h":50.35,"l":49.28,"c":49.45,"v":1707600},{"d":"2014-06-06","o":49.67,"h":49.96,"l":49.38,"c":49.96,"v":1617200},{"d":"2014-06-09","o":50,"h":50.03,"l":49.32,"c":49.51,"v":1534800},{"d":"2014-06-10","o":49.48,"h":49.67,"l":48.87,"c":49.37,"v":1119400},{"d":"2014-06-11","o":48.85,"h":48.92,"l":48.25,"c":48.42,"v":1688000},{"d":"2014-06-12","o":47.85,"h":47.9,"l":46.12,"c":46.49,"v":3068000},{"d":"2014-06-13","o":46.53,"h":47.83,"l":46.53,"c":47.57,"v":1778400},{"d":"2014-06-16","o":47.15,"h":47.47,"l":46.43,"c":46.71,"v":1756000},{"d":"2014-06-17","o":46.8,"h":47.71,"l":46.77,"c":47.47,"v":1246800},{"d":"2014-06-18","o":47.62,"h":47.7,"l":47.09,"c":47.58,"v":1153200},{"d":"2014-06-19","o":47.69,"h":47.96,"l":46.92,"c":47.44,"v":1220400},{"d":"2014-06-20","o":47.7,"h":47.85,"l":47.35,"c":47.51,"v":1365200},{"d":"2014-06-23","o":47.44,"h":47.72,"l":46.32,"c":46.91,"v":1390200},{"d":"2014-06-24","o":46.73,"h":47.56,"l":46.65,"c":46.79,"v":1631800},{"d":"2014-06-25","o":46.76,"h":47.67,"l":46.45,"c":47.65,"v":1306200},{"d":"2014-06-26","o":47.64,"h":47.64,"l":47.13,"c":47.27,"v":1239800},{"d":"2014-06-27","o":47.21,"h":47.71,"l":46.9,"c":47.69,"v":2326400},{"d":"2014-06-30","o":47.69,"h":48.08,"l":47.31,"c":47.53,"v":1709000},{"d":"2014-07-01","o":47.62,"h":48.9,"l":47.62,"c":48.79,"v":1718400},{"d":"2014-07-02","o":48.22,"h":48.22,"l":47.25,"c":47.9,"v":1709200},{"d":"2014-07-03","o":48.01,"h":48.72,"l":47.96,"c":48.4,"v":675200},{"d":"2014-07-07","o":48.43,"h":48.71,"l":47.21,"c":47.33,"v":1416600},{"d":"2014-07-08","o":46.62,"h":48.56,"l":46.06,"c":48.4,"v":2644400},{"d":"2014-07-09","o":48.99,"h":49.45,"l":48.02,"c":48.43,"v":2292000},{"d":"2014-07-10","o":48.15,"h":49.09,"l":46.89,"c":49.01,"v":1597000},{"d":"2014-07-11","o":49.13,"h":49.78,"l":49.01,"c":49.34,"v":1260500},{"d":"2014-07-14","o":49.8,"h":49.99,"l":49.34,"c":49.75,"v":841800},{"d":"2014-07-15","o":49.75,"h":49.92,"l":48.99,"c":49.78,"v":1118100},{"d":"2014-07-16","o":50.03,"h":50.14,"l":49.31,"c":49.44,"v":1041400},{"d":"2014-07-17","o":49.27,"h":49.72,"l":48.1,"c":48.16,"v":1221800},{"d":"2014-07-18","o":48.15,"h":49.1,"l":48.15,"c":48.73,"v":901500},{"d":"2014-07-21","o":48.61,"h":48.61,"l":48.14,"c":48.35,"v":964100},{"d":"2014-07-22","o":48.78,"h":48.93,"l":48.35,"c":48.87,"v":977500},{"d":"2014-07-23","o":49.19,"h":49.91,"l":48.96,"c":49.69,"v":1643400},{"d":"2014-07-24","o":49.7,"h":49.91,"l":44.53,"c":45.03,"v":4454300},{"d":"2014-07-25","o":45.81,"h":46.88,"l":45.17,"c":45.77,"v":3343700},{"d":"2014-07-28","o":46.32,"h":46.32,"l":45.38,"c":45.68,"v":1889400},{"d":"2014-07-29","o":45.98,"h":46.79,"l":45.68,"c":46.18,"v":2819200},{"d":"2014-07-30","o":46.04,"h":46.63,"l":44.44,"c":44.9,"v":2556400},{"d":"2014-07-31","o":44.5,"h":44.77,"l":43.88,"c":43.97,"v":1870400},{"d":"2014-08-01","o":43.66,"h":44.55,"l":43.4,"c":44.45,"v":1667500},{"d":"2014-08-04","o":44.46,"h":44.82,"l":43.35,"c":43.5,"v":1402000},{"d":"2014-08-05","o":43.48,"h":43.97,"l":42.6,"c":42.72,"v":2185300},{"d":"2014-08-06","o":42.7,"h":43.26,"l":42.12,"c":42.94,"v":1372200},{"d":"2014-08-07","o":42.96,"h":43.34,"l":42.34,"c":42.76,"v":1482100},{"d":"2014-08-08","o":42.71,"h":43.27,"l":41.84,"c":43.21,"v":1315200},{"d":"2014-08-11","o":43.56,"h":44.2,"l":43.28,"c":43.88,"v":1023900},{"d":"2014-08-12","o":43.88,"h":44.19,"l":43.44,"c":43.67,"v":955800},{"d":"2014-08-13","o":43.8,"h":44.91,"l":43.59,"c":44.67,"v":1025700},{"d":"2014-08-14","o":44.84,"h":45.27,"l":44.39,"c":45.2,"v":1338000},{"d":"2014-08-15","o":45.44,"h":45.67,"l":44.97,"c":45.46,"v":1184100},{"d":"2014-08-18","o":45.84,"h":47.08,"l":45.77,"c":47.01,"v":1480200},{"d":"2014-08-19","o":47.18,"h":47.19,"l":46.36,"c":46.8,"v":931200},{"d":"2014-08-20","o":46.82,"h":47.36,"l":46.74,"c":47.14,"v":1042200},{"d":"2014-08-21","o":47.23,"h":47.29,"l":46,"c":46.03,"v":1214800},{"d":"2014-08-22","o":46.15,"h":46.74,"l":45.87,"c":46.49,"v":1015600},{"d":"2014-08-25","o":46.99,"h":47.09,"l":46.2,"c":46.89,"v":756600},{"d":"2014-08-26","o":46.96,"h":47.12,"l":46.23,"c":46.28,"v":774400},{"d":"2014-08-27","o":46.41,"h":46.66,"l":46.02,"c":46.5,"v":575600},{"d":"2014-08-28","o":46.21,"h":46.94,"l":46.03,"c":46.53,"v":695900},{"d":"2014-08-29","o":46.72,"h":46.79,"l":46.12,"c":46.34,"v":577800},{"d":"2014-09-02","o":46.34,"h":48.25,"l":46.32,"c":48.24,"v":1610300},{"d":"2014-09-03","o":48.05,"h":48.05,"l":47.11,"c":47.54,"v":1023100},{"d":"2014-09-04","o":47.68,"h":48.21,"l":47.49,"c":47.63,"v":1016000},{"d":"2014-09-05","o":47.02,"h":47.22,"l":46.33,"c":47.14,"v":905700},{"d":"2014-09-08","o":47.27,"h":47.55,"l":47.06,"c":47.33,"v":888400},{"d":"2014-09-09","o":47.08,"h":47.59,"l":46.54,"c":46.6,"v":825100},{"d":"2014-09-10","o":46.81,"h":47.7,"l":46.41,"c":47.49,"v":811600},{"d":"2014-09-11","o":47.55,"h":47.85,"l":46.97,"c":47.36,"v":769400},{"d":"2014-09-12","o":47.43,"h":47.64,"l":47.01,"c":47.27,"v":987200},{"d":"2014-09-15","o":47.28,"h":47.31,"l":46.21,"c":46.26,"v":894600},{"d":"2014-09-16","o":46.22,"h":47.08,"l":45.7,"c":46.75,"v":1335500},{"d":"2014-09-17","o":46.8,"h":47.15,"l":45.87,"c":46.16,"v":833900},{"d":"2014-09-18","o":46.36,"h":46.88,"l":46.16,"c":46.84,"v":642400},{"d":"2014-09-19","o":46.86,"h":46.99,"l":46.18,"c":46.22,"v":1466400},{"d":"2014-09-22","o":46.25,"h":46.31,"l":45.18,"c":45.21,"v":1031600},{"d":"2014-09-23","o":44.84,"h":45.16,"l":44.08,"c":44.1,"v":1188100},{"d":"2014-09-24","o":44.14,"h":45.05,"l":43.92,"c":44.84,"v":872800},{"d":"2014-09-25","o":44.57,"h":44.73,"l":43.71,"c":43.72,"v":947400},{"d":"2014-09-26","o":43.82,"h":44.54,"l":43.6,"c":44.42,"v":970400},{"d":"2014-09-29","o":43.79,"h":44.32,"l":43.55,"c":43.85,"v":1067000},{"d":"2014-09-30","o":43.83,"h":44.08,"l":43.19,"c":43.54,"v":1353200},{"d":"2014-10-01","o":43.14,"h":43.17,"l":42.21,"c":42.74,"v":1695600},{"d":"2014-10-02","o":42.88,"h":43.54,"l":42.08,"c":42.92,"v":997100},{"d":"2014-10-03","o":43.51,"h":44.34,"l":43.32,"c":44.15,"v":975700},{"d":"2014-10-06","o":44.48,"h":44.6,"l":43.47,"c":43.49,"v":671900},{"d":"2014-10-07","o":43.15,"h":43.65,"l":42.64,"c":42.8,"v":1554400},{"d":"2014-10-08","o":42.8,"h":43.05,"l":41.01,"c":42.86,"v":2582800},{"d":"2014-10-09","o":43.25,"h":43.95,"l":42.53,"c":42.68,"v":2433900},{"d":"2014-10-10","o":42.57,"h":43.41,"l":42.25,"c":42.46,"v":1956400},{"d":"2014-10-13","o":42.36,"h":43.14,"l":41.52,"c":41.58,"v":2459600},{"d":"2014-10-14","o":42.02,"h":43.23,"l":41.83,"c":42.69,"v":2024300},{"d":"2014-10-15","o":41.78,"h":43.13,"l":40.69,"c":41.99,"v":3095900},{"d":"2014-10-16","o":41.49,"h":43.99,"l":41.03,"c":43.8,"v":2136100},{"d":"2014-10-17","o":44.51,"h":45.04,"l":44.28,"c":44.7,"v":1553300},{"d":"2014-10-20","o":44.7,"h":46.23,"l":44.53,"c":46.22,"v":1941300},{"d":"2014-10-21","o":46.89,"h":48.13,"l":46.89,"c":47.38,"v":1845900},{"d":"2014-10-22","o":47.64,"h":47.84,"l":46.69,"c":46.77,"v":1727700},{"d":"2014-10-23","o":48.27,"h":50.41,"l":48.12,"c":49.95,"v":3616400},{"d":"2014-10-24","o":49.21,"h":50.26,"l":48.95,"c":50.2,"v":1909800},{"d":"2014-10-27","o":50.31,"h":51.92,"l":50.1,"c":51.82,"v":2342300},{"d":"2014-10-28","o":52.06,"h":53.08,"l":51.6,"c":52.79,"v":2152800},{"d":"2014-10-29","o":52.73,"h":53.04,"l":51.72,"c":52.91,"v":1559300},{"d":"2014-10-30","o":51.96,"h":52.62,"l":51.59,"c":52.14,"v":1598700},{"d":"2014-10-31","o":53.2,"h":53.8,"l":52.82,"c":53.23,"v":1501000},{"d":"2014-11-03","o":53.22,"h":54.48,"l":53.11,"c":54.43,"v":1825400},{"d":"2014-11-04","o":54.74,"h":55.92,"l":54.68,"c":55.39,"v":1492100},{"d":"2014-11-05","o":55.97,"h":55.99,"l":53.86,"c":53.97,"v":1883000},{"d":"2014-11-06","o":54.65,"h":55.75,"l":54.44,"c":55.4,"v":1219000},{"d":"2014-11-07","o":55.4,"h":55.96,"l":54.9,"c":55.14,"v":1175300},{"d":"2014-11-10","o":55.05,"h":56.4,"l":54.71,"c":56.32,"v":1028400},{"d":"2014-11-11","o":56.5,"h":56.82,"l":55.8,"c":56.14,"v":770900},{"d":"2014-11-12","o":55.87,"h":56.24,"l":55.24,"c":56.17,"v":879600},{"d":"2014-11-13","o":56.34,"h":56.94,"l":55.88,"c":56.24,"v":1062800},{"d":"2014-11-14","o":56.01,"h":56.25,"l":55.3,"c":55.34,"v":1244000},{"d":"2014-11-17","o":55.22,"h":55.73,"l":54.67,"c":54.86,"v":1529400},{"d":"2014-11-18","o":54.91,"h":56.16,"l":54.89,"c":55.86,"v":1186700},{"d":"2014-11-19","o":55.5,"h":55.75,"l":54.58,"c":54.8,"v":1669900},{"d":"2014-11-20","o":54.35,"h":54.91,"l":53.69,"c":54.24,"v":1321900},{"d":"2014-11-21","o":54.61,"h":54.71,"l":53.31,"c":54.5,"v":1253300},{"d":"2014-11-24","o":54.93,"h":55.58,"l":54.8,"c":55.33,"v":1015100},{"d":"2014-11-25","o":55.1,"h":56.14,"l":55.02,"c":55.91,"v":1055600},{"d":"2014-11-26","o":56,"h":56.44,"l":55.85,"c":56.2,"v":740000},{"d":"2014-11-28","o":58.11,"h":59.97,"l":58.02,"c":59.03,"v":1212300},{"d":"2014-12-01","o":58.53,"h":58.54,"l":55.33,"c":55.41,"v":2674600},{"d":"2014-12-02","o":55.18,"h":56.21,"l":54.67,"c":55.25,"v":2064200},{"d":"2014-12-03","o":55.38,"h":56.83,"l":55.28,"c":56.76,"v":1564200},{"d":"2014-12-04","o":58.03,"h":58.76,"l":56.48,"c":56.74,"v":2184800},{"d":"2014-12-05","o":57.21,"h":57.94,"l":57.1,"c":57.26,"v":1235000},{"d":"2014-12-08","o":57.39,"h":58.25,"l":57.18,"c":57.44,"v":1173800},{"d":"2014-12-09","o":56.12,"h":56.5,"l":55.06,"c":56.4,"v":1525700},{"d":"2014-12-10","o":56.97,"h":57.45,"l":55.15,"c":55.19,"v":1486300},{"d":"2014-12-11","o":55.8,"h":56.14,"l":55.32,"c":55.97,"v":1683800},{"d":"2014-12-12","o":56.63,"h":56.98,"l":55.5,"c":55.81,"v":1610200},{"d":"2014-12-15","o":56.27,"h":58,"l":55.81,"c":57.65,"v":1965900},{"d":"2014-12-16","o":57.72,"h":57.94,"l":55.66,"c":55.68,"v":2090700},{"d":"2014-12-17","o":55.73,"h":56.55,"l":54.54,"c":56.03,"v":1635700},{"d":"2014-12-18","o":56.25,"h":56.62,"l":55.42,"c":56.34,"v":1125300},{"d":"2014-12-19","o":56.19,"h":56.63,"l":55.53,"c":56.16,"v":1831800},{"d":"2014-12-22","o":56.56,"h":57.75,"l":56.56,"c":56.73,"v":767200},{"d":"2014-12-23","o":57.23,"h":57.35,"l":56.42,"c":56.75,"v":764600},{"d":"2014-12-24","o":57.24,"h":58.84,"l":57.24,"c":58.72,"v":629800},{"d":"2014-12-26","o":58.75,"h":59.48,"l":58.56,"c":59.02,"v":706300},{"d":"2014-12-29","o":58.83,"h":59.95,"l":58.56,"c":59.73,"v":839600},{"d":"2014-12-30","o":59.74,"h":60.51,"l":59.47,"c":59.77,"v":833700},{"d":"2014-12-31","o":60.26,"h":60.94,"l":59.76,"c":59.76,"v":902400},{"d":"2015-01-02","o":60.54,"h":60.86,"l":59.47,"c":60.33,"v":1199600},{"d":"2015-01-05","o":60.81,"h":60.87,"l":59.19,"c":59.47,"v":1288800},{"d":"2015-01-06","o":59.78,"h":60.29,"l":57.71,"c":58.77,"v":1511700},{"d":"2015-01-07","o":59.06,"h":60,"l":58.81,"c":59.67,"v":1039600},{"d":"2015-01-08","o":60,"h":61.46,"l":59.69,"c":60.7,"v":1697500},{"d":"2015-01-09","o":60.65,"h":60.79,"l":59.71,"c":59.73,"v":986900},{"d":"2015-01-12","o":60.67,"h":61.13,"l":59.73,"c":60.61,"v":1100000},{"d":"2015-01-13","o":61.53,"h":62.99,"l":60.58,"c":61.41,"v":1687200},{"d":"2015-01-14","o":60.63,"h":62,"l":60.19,"c":61.54,"v":1557200},{"d":"2015-01-15","o":61.69,"h":62.1,"l":60.6,"c":61.47,"v":1619300},{"d":"2015-01-16","o":61.09,"h":62.42,"l":60.56,"c":62.35,"v":1618600},{"d":"2015-01-20","o":63.4,"h":64.81,"l":63.11,"c":64.6,"v":1521200},{"d":"2015-01-21","o":64.4,"h":65.2,"l":63.77,"c":64.98,"v":2314800},{"d":"2015-01-22","o":66.9,"h":68,"l":64.55,"c":67.94,"v":2833200},{"d":"2015-01-23","o":68.1,"h":69.9,"l":67.7,"c":68.65,"v":1883200},{"d":"2015-01-26","o":68.77,"h":70.51,"l":68.65,"c":70.44,"v":2396600},{"d":"2015-01-27","o":69.37,"h":70.78,"l":68.94,"c":69.7,"v":1536800},{"d":"2015-01-28","o":70.5,"h":70.55,"l":68.42,"c":68.7,"v":1220500},{"d":"2015-01-29","o":68.8,"h":71.4,"l":68.42,"c":71.07,"v":1966700},{"d":"2015-01-30","o":70.37,"h":70.87,"l":67.26,"c":67.87,"v":2236800},{"d":"2015-02-02","o":67.7,"h":68,"l":65.43,"c":67.32,"v":2284100},{"d":"2015-02-03","o":66,"h":66.39,"l":64.09,"c":65.18,"v":2928500},{"d":"2015-02-04","o":65.96,"h":67.2,"l":65.84,"c":66.7,"v":1823000},{"d":"2015-02-05","o":66.8,"h":66.94,"l":65.02,"c":66.82,"v":1354300},{"d":"2015-02-06","o":66.57,"h":66.94,"l":65.67,"c":65.92,"v":1570000},{"d":"2015-02-09","o":65.15,"h":65.15,"l":62.53,"c":63.51,"v":2120500},{"d":"2015-02-10","o":64.19,"h":65.49,"l":63.68,"c":65.37,"v":1965200},{"d":"2015-02-11","o":65.9,"h":66.43,"l":64.39,"c":64.51,"v":1560900},{"d":"2015-02-12","o":63.57,"h":63.59,"l":61.72,"c":62.75,"v":2822200},{"d":"2015-02-13","o":62.16,"h":62.6,"l":61.35,"c":62.56,"v":1697700},{"d":"2015-02-17","o":62.61,"h":63.35,"l":62.11,"c":62.23,"v":1200800},{"d":"2015-02-18","o":63.12,"h":63.88,"l":62.06,"c":63.83,"v":1565000},{"d":"2015-02-19","o":65.18,"h":65.18,"l":62.77,"c":62.94,"v":2091000},{"d":"2015-02-20","o":62.76,"h":64.15,"l":62.4,"c":64.14,"v":1049600},{"d":"2015-02-23","o":65.01,"h":65.04,"l":63.53,"c":64.14,"v":1247900},{"d":"2015-02-24","o":63.54,"h":64.52,"l":62.4,"c":64.43,"v":1301500},{"d":"2015-02-25","o":64.24,"h":64.68,"l":63.34,"c":63.44,"v":1216400},{"d":"2015-02-26","o":64.12,"h":64.2,"l":63.01,"c":63.98,"v":1225400},{"d":"2015-02-27","o":64.48,"h":64.6,"l":63.59,"c":63.65,"v":1944400},{"d":"2015-03-02","o":64.4,"h":65.53,"l":64.32,"c":65.44,"v":1850400},{"d":"2015-03-03","o":65,"h":66.2,"l":64.81,"c":66.16,"v":1629000},{"d":"2015-03-04","o":65.68,"h":66.01,"l":64.85,"c":65.77,"v":1313800},{"d":"2015-03-05","o":65.75,"h":65.97,"l":64.51,"c":64.64,"v":1118400},{"d":"2015-03-06","o":64.33,"h":64.64,"l":63.57,"c":63.73,"v":948700},{"d":"2015-03-09","o":63.72,"h":64.49,"l":63.57,"c":63.98,"v":1004200},{"d":"2015-03-10","o":63.98,"h":64.56,"l":63.4,"c":64.17,"v":1226000},{"d":"2015-03-11","o":64.01,"h":65.32,"l":63.6,"c":65.08,"v":1109300},{"d":"2015-03-12","o":65.06,"h":67.28,"l":65.02,"c":67.11,"v":1339600},{"d":"2015-03-13","o":67.25,"h":67.86,"l":66.24,"c":66.66,"v":932400},{"d":"2015-03-16","o":67.51,"h":67.99,"l":67.16,"c":67.57,"v":1027700},{"d":"2015-03-17","o":67.51,"h":69,"l":67.51,"c":68.8,"v":1473800},{"d":"2015-03-18","o":68.92,"h":69.42,"l":67.48,"c":67.97,"v":1267600},{"d":"2015-03-19","o":68.46,"h":68.93,"l":67.68,"c":68.35,"v":835200},{"d":"2015-03-20","o":68.63,"h":68.75,"l":67.63,"c":68.68,"v":1790800},{"d":"2015-03-23","o":68.68,"h":69,"l":67.49,"c":67.49,"v":1173500},{"d":"2015-03-24","o":67.2,"h":67.22,"l":66.28,"c":66.98,"v":1127400},{"d":"2015-03-25","o":66.89,"h":66.99,"l":64.36,"c":64.6,"v":1346400},{"d":"2015-03-26","o":63.92,"h":64.82,"l":62.77,"c":64.61,"v":1622200},{"d":"2015-03-27","o":64.93,"h":65.95,"l":64.82,"c":65.59,"v":852400},{"d":"2015-03-30","o":66.21,"h":66.64,"l":65.65,"c":66.2,"v":761200},{"d":"2015-03-31","o":66.13,"h":66.48,"l":65.28,"c":66.18,"v":929000},{"d":"2015-04-01","o":65.33,"h":65.59,"l":63.53,"c":64,"v":1068600},{"d":"2015-04-02","o":64.02,"h":64.81,"l":62.99,"c":63.07,"v":1220000},{"d":"2015-04-06","o":61.95,"h":63,"l":61.54,"c":62.4,"v":1728400},{"d":"2015-04-07","o":62.13,"h":63.33,"l":62.13,"c":62.76,"v":990900},{"d":"2015-04-08","o":63.01,"h":64.98,"l":62.92,"c":64.81,"v":1219000},{"d":"2015-04-09","o":64.96,"h":65.58,"l":63.67,"c":64.15,"v":1244500},{"d":"2015-04-10","o":64.18,"h":64.77,"l":63.87,"c":63.94,"v":804400},{"d":"2015-04-13","o":63.76,"h":65.02,"l":63.15,"c":63.33,"v":1233200},{"d":"2015-04-14","o":63.2,"h":63.53,"l":62.19,"c":62.53,"v":1175400},{"d":"2015-04-15","o":63.2,"h":63.7,"l":62.01,"c":62.02,"v":1332100},{"d":"2015-04-16","o":62.02,"h":63.56,"l":61.64,"c":63.5,"v":1599100},{"d":"2015-04-17","o":62.9,"h":63.71,"l":62.85,"c":62.97,"v":1419700},{"d":"2015-04-20","o":63.37,"h":63.59,"l":62.51,"c":63.4,"v":1115900},{"d":"2015-04-21","o":63.75,"h":65,"l":63.6,"c":64.93,"v":990800},{"d":"2015-04-22","o":64.94,"h":65,"l":63.66,"c":64.31,"v":1280600},{"d":"2015-04-23","o":63.65,"h":66.86,"l":63.3,"c":66.34,"v":1998800},{"d":"2015-04-24","o":66.94,"h":68.66,"l":66.94,"c":68.3,"v":1530700},{"d":"2015-04-27","o":68.22,"h":68.68,"l":67.15,"c":67.4,"v":1179800},{"d":"2015-04-28","o":67,"h":67.19,"l":65.58,"c":66.47,"v":816500},{"d":"2015-04-29","o":66.15,"h":66.52,"l":63.97,"c":65.34,"v":1193000},{"d":"2015-04-30","o":64.91,"h":65.65,"l":63.84,"c":64.06,"v":1147700},{"d":"2015-05-01","o":64.48,"h":65.86,"l":64.19,"c":65.3,"v":795800},{"d":"2015-05-04","o":65.55,"h":66.12,"l":64.42,"c":64.53,"v":1118000},{"d":"2015-05-05","o":63.4,"h":63.82,"l":62.9,"c":62.97,"v":999700},{"d":"2015-05-06","o":62.5,"h":63.74,"l":62.15,"c":63.24,"v":1155200},{"d":"2015-05-07","o":63.27,"h":65.55,"l":63.27,"c":64.96,"v":1049700},{"d":"2015-05-08","o":65.86,"h":66.79,"l":65.73,"c":66.27,"v":1088100},{"d":"2015-05-11","o":65.96,"h":66.83,"l":65.68,"c":66.33,"v":969600},{"d":"2015-05-12","o":65.89,"h":66.01,"l":65.14,"c":65.18,"v":767400},{"d":"2015-05-13","o":65.72,"h":66.21,"l":64.57,"c":64.71,"v":684400},{"d":"2015-05-14","o":65.24,"h":66.17,"l":64.78,"c":66.13,"v":974800},{"d":"2015-05-15","o":66.36,"h":66.96,"l":66.09,"c":66.5,"v":937900},{"d":"2015-05-18","o":66.39,"h":68,"l":66.11,"c":67.58,"v":1247100},{"d":"2015-05-19","o":67.87,"h":68.27,"l":66.65,"c":66.99,"v":1386800},{"d":"2015-05-20","o":66.74,"h":66.97,"l":63.41,"c":63.96,"v":2179700},{"d":"2015-05-21","o":64.09,"h":64.83,"l":63.5,"c":64.69,"v":1277800},{"d":"2015-05-22","o":64.89,"h":65.24,"l":64,"c":64.4,"v":850700},{"d":"2015-05-26","o":64.44,"h":64.83,"l":62.19,"c":62.37,"v":1295500},{"d":"2015-05-27","o":62.72,"h":63.48,"l":62.57,"c":63.4,"v":1224500},{"d":"2015-05-28","o":63.49,"h":64.05,"l":63.12,"c":63.74,"v":1044000},{"d":"2015-05-29","o":63.7,"h":64.85,"l":63.38,"c":64.64,"v":1489500},{"d":"2015-06-01","o":65.01,"h":66.3,"l":64.5,"c":66.09,"v":1808500},{"d":"2015-06-02","o":65.1,"h":66.31,"l":64.79,"c":65.72,"v":941200},{"d":"2015-06-03","o":65.95,"h":66.34,"l":65.36,"c":65.86,"v":794700},{"d":"2015-06-04","o":65.81,"h":66.66,"l":65.03,"c":65.51,"v":966300},{"d":"2015-06-05","o":65.48,"h":65.97,"l":64.86,"c":65.66,"v":946100},{"d":"2015-06-08","o":65.02,"h":65.69,"l":62.31,"c":62.53,"v":1519800},{"d":"2015-06-09","o":61.88,"h":61.88,"l":58.15,"c":60.65,"v":3734600},{"d":"2015-06-10","o":60.15,"h":61.69,"l":59.86,"c":60.76,"v":1568900},{"d":"2015-06-11","o":60.89,"h":62.12,"l":60.76,"c":61.82,"v":1426700},{"d":"2015-06-12","o":61.71,"h":63.77,"l":61.61,"c":63.5,"v":1568300},{"d":"2015-06-15","o":62.86,"h":63.24,"l":62.08,"c":62.66,"v":1128900},{"d":"2015-06-16","o":62.68,"h":63.34,"l":61.89,"c":62.28,"v":780400},{"d":"2015-06-17","o":62.15,"h":62.67,"l":61.65,"c":62.03,"v":1232900},{"d":"2015-06-18","o":62.61,"h":64.37,"l":62.61,"c":63.99,"v":1461200},{"d":"2015-06-19","o":64.31,"h":65.42,"l":63.91,"c":64.65,"v":4167400},{"d":"2015-06-22","o":65.62,"h":66.26,"l":65.12,"c":66.22,"v":1732000},{"d":"2015-06-23","o":67.07,"h":67.48,"l":66.43,"c":66.52,"v":1560400},{"d":"2015-06-24","o":66.58,"h":67.24,"l":66.02,"c":66.2,"v":1153500},{"d":"2015-06-25","o":66.67,"h":67.15,"l":65.42,"c":65.43,"v":1273500},{"d":"2015-06-26","o":65.8,"h":65.9,"l":64.5,"c":64.75,"v":1872000},{"d":"2015-06-29","o":64.29,"h":65.6,"l":63.8,"c":63.86,"v":1066600},{"d":"2015-06-30","o":64.55,"h":65.48,"l":64.2,"c":64.43,"v":1332400},{"d":"2015-07-01","o":65.55,"h":65.64,"l":62.59,"c":64.3,"v":1956600},{"d":"2015-07-02","o":64.66,"h":65.31,"l":63.82,"c":65.01,"v":1109000},{"d":"2015-07-06","o":64.61,"h":66.39,"l":64.54,"c":66.16,"v":1331400},{"d":"2015-07-07","o":66.25,"h":67.63,"l":65.7,"c":67.44,"v":1464900},{"d":"2015-07-08","o":67.04,"h":67.09,"l":65.5,"c":66.12,"v":1324600},{"d":"2015-07-09","o":67.07,"h":67.22,"l":66.44,"c":66.54,"v":922700},{"d":"2015-07-10","o":68.01,"h":70.69,"l":67.8,"c":70.55,"v":2292100},{"d":"2015-07-13","o":71.51,"h":72.65,"l":71.51,"c":72.25,"v":1438200},{"d":"2015-07-14","o":71.96,"h":73.7,"l":71.46,"c":73.62,"v":1782500},{"d":"2015-07-15","o":73.49,"h":74.54,"l":72.13,"c":73.72,"v":1741500},{"d":"2015-07-16","o":73.99,"h":75.47,"l":73.88,"c":74.69,"v":1555800},{"d":"2015-07-17","o":74.99,"h":75.35,"l":74.32,"c":74.77,"v":1111500},{"d":"2015-07-20","o":75.04,"h":75.25,"l":73.7,"c":74.14,"v":1355700},{"d":"2015-07-21","o":74.22,"h":75.03,"l":73.97,"c":74.95,"v":1155700},{"d":"2015-07-22","o":74.46,"h":75.88,"l":74.46,"c":75.83,"v":1630700},{"d":"2015-07-23","o":76.88,"h":77.8,"l":72.61,"c":73.79,"v":2246900},{"d":"2015-07-24","o":74.49,"h":75.24,"l":73.45,"c":74.1,"v":1551600},{"d":"2015-07-27","o":73.39,"h":73.55,"l":72.55,"c":73.02,"v":1226900},{"d":"2015-07-28","o":73.39,"h":74.47,"l":72.78,"c":74.32,"v":1540200},{"d":"2015-07-29","o":74.36,"h":75,"l":73.36,"c":74.78,"v":1310300},{"d":"2015-07-30","o":74.4,"h":75.28,"l":73.89,"c":75.16,"v":870000},{"d":"2015-07-31","o":75.36,"h":75.87,"l":74.41,"c":75.75,"v":1186000},{"d":"2015-08-03","o":76.14,"h":78.32,"l":76.01,"c":78.02,"v":1290500},{"d":"2015-08-04","o":78.12,"h":78.42,"l":77,"c":77.77,"v":930000},{"d":"2015-08-05","o":78.16,"h":79.61,"l":77.79,"c":79.03,"v":1438800},{"d":"2015-08-06","o":80.09,"h":80.53,"l":76.88,"c":77.75,"v":1061900},{"d":"2015-08-07","o":77.6,"h":78.37,"l":77.02,"c":77.99,"v":667900},{"d":"2015-08-10","o":78.63,"h":79.62,"l":78.22,"c":78.63,"v":928300},{"d":"2015-08-11","o":78.24,"h":80.28,"l":78.17,"c":79.96,"v":1257200},{"d":"2015-08-12","o":79.27,"h":79.41,"l":76.44,"c":78.54,"v":1165300},{"d":"2015-08-13","o":78.48,"h":80.24,"l":78.03,"c":79.29,"v":1076700},{"d":"2015-08-14","o":78.58,"h":79.82,"l":78.58,"c":79.6,"v":527200},{"d":"2015-08-17","o":79.61,"h":81.75,"l":79.1,"c":81.51,"v":1060400},{"d":"2015-08-18","o":81.56,"h":82.15,"l":80.27,"c":81.51,"v":1116600},{"d":"2015-08-19","o":80.75,"h":82,"l":80.5,"c":80.99,"v":1376400},{"d":"2015-08-20","o":80.04,"h":80.56,"l":78.7,"c":79.01,"v":1292300},{"d":"2015-08-21","o":77.65,"h":79.09,"l":76.13,"c":76.14,"v":1751700},{"d":"2015-08-24","o":70.03,"h":75.8,"l":58.92,"c":73.1,"v":2515900},{"d":"2015-08-25","o":75.87,"h":77.88,"l":74.31,"c":74.55,"v":1716900},{"d":"2015-08-26","o":76.08,"h":76.67,"l":73.13,"c":76.32,"v":1473100},{"d":"2015-08-27","o":77.17,"h":77.69,"l":74.87,"c":76.24,"v":1395400},{"d":"2015-08-28","o":76.2,"h":76.85,"l":75.28,"c":75.81,"v":1262100},{"d":"2015-08-31","o":75.89,"h":76.82,"l":74.61,"c":74.86,"v":1339200},{"d":"2015-09-01","o":73.65,"h":75.41,"l":73.65,"c":74.8,"v":1367000},{"d":"2015-09-02","o":76.09,"h":78.84,"l":75.62,"c":78.83,"v":1430600},{"d":"2015-09-03","o":79,"h":80,"l":77.81,"c":78.07,"v":1248200},{"d":"2015-09-04","o":77.16,"h":79.85,"l":77.04,"c":78.58,"v":1058200},{"d":"2015-09-08","o":79.95,"h":81.31,"l":79.67,"c":81.24,"v":1350900},{"d":"2015-09-09","o":82,"h":82.43,"l":80.57,"c":81.77,"v":1439300},{"d":"2015-09-10","o":82.09,"h":82.78,"l":80.99,"c":81.29,"v":1147200},{"d":"2015-09-11","o":80.85,"h":82,"l":80.75,"c":81.87,"v":878900},{"d":"2015-09-14","o":81.81,"h":82.43,"l":80.55,"c":80.74,"v":1400400},{"d":"2015-09-15","o":81.05,"h":81.2,"l":79.27,"c":79.74,"v":1589700},{"d":"2015-09-16","o":79.6,"h":80.64,"l":78.39,"c":79.13,"v":1433400},{"d":"2015-09-17","o":79.61,"h":80.6,"l":78.57,"c":79.69,"v":1294200},{"d":"2015-09-18","o":78.82,"h":79.82,"l":78.49,"c":78.74,"v":3717800},{"d":"2015-09-21","o":79.21,"h":82.17,"l":79.1,"c":82.09,"v":1951200},{"d":"2015-09-22","o":80.84,"h":81.76,"l":78.05,"c":78.65,"v":1439300},{"d":"2015-09-23","o":78.65,"h":80.28,"l":78.65,"c":80.07,"v":1104000},{"d":"2015-09-24","o":79.48,"h":79.92,"l":78.36,"c":78.98,"v":1193300},{"d":"2015-09-25","o":79.84,"h":81.28,"l":79.26,"c":80.7,"v":1116700},{"d":"2015-09-28","o":80.41,"h":80.58,"l":77.45,"c":78.11,"v":1580400},{"d":"2015-09-29","o":78.08,"h":78.97,"l":76.76,"c":78.38,"v":1082000},{"d":"2015-09-30","o":79.07,"h":80.15,"l":78.32,"c":79.45,"v":1537800},{"d":"2015-10-01","o":78.88,"h":80.49,"l":78,"c":80.23,"v":1230100},{"d":"2015-10-02","o":79.02,"h":79.37,"l":77.21,"c":79.26,"v":1207900},{"d":"2015-10-05","o":79.73,"h":81.7,"l":79.03,"c":80.91,"v":1408800},{"d":"2015-10-06","o":80.55,"h":80.82,"l":74.44,"c":74.53,"v":2874800},{"d":"2015-10-07","o":74.69,"h":77.31,"l":72.89,"c":75.97,"v":2894600},{"d":"2015-10-08","o":75.73,"h":77.21,"l":74.92,"c":75.76,"v":1413900},{"d":"2015-10-09","o":75.16,"h":77.77,"l":75.16,"c":75.92,"v":2185000},{"d":"2015-10-12","o":76.28,"h":78.55,"l":75.61,"c":77.99,"v":1651900},{"d":"2015-10-13","o":76.77,"h":77.38,"l":73.89,"c":73.92,"v":2437100},{"d":"2015-10-14","o":74.83,"h":75.4,"l":73.11,"c":73.45,"v":1813200},{"d":"2015-10-15","o":74.06,"h":76.27,"l":73.15,"c":75.98,"v":2057000},{"d":"2015-10-16","o":75.9,"h":75.95,"l":74.53,"c":75.83,"v":1657700},{"d":"2015-10-19","o":75.74,"h":77.42,"l":75.44,"c":76.87,"v":1401400},{"d":"2015-10-20","o":76.85,"h":77.48,"l":75.82,"c":76.49,"v":1269600},{"d":"2015-10-21","o":76.43,"h":77.18,"l":74.68,"c":74.73,"v":1715400},{"d":"2015-10-22","o":76.18,"h":76.95,"l":74.75,"c":75.97,"v":1474000},{"d":"2015-10-23","o":76.89,"h":79.31,"l":76.89,"c":79.09,"v":1687400},{"d":"2015-10-26","o":78.76,"h":79.89,"l":78.33,"c":79.16,"v":1373100},{"d":"2015-10-27","o":79.05,"h":79.55,"l":77.01,"c":77.95,"v":1364400},{"d":"2015-10-28","o":78.21,"h":78.47,"l":74.47,"c":75.19,"v":2020300},{"d":"2015-10-29","o":75.17,"h":76.58,"l":74.74,"c":75.77,"v":923700},{"d":"2015-10-30","o":75.78,"h":77.48,"l":75.5,"c":76.25,"v":947200},{"d":"2015-11-02","o":76.54,"h":77.68,"l":76.45,"c":77.13,"v":858200},{"d":"2015-11-03","o":77.8,"h":77.81,"l":75.94,"c":77.68,"v":1379000},{"d":"2015-11-04","o":77.68,"h":77.87,"l":76.71,"c":77.41,"v":1009300},{"d":"2015-11-05","o":77.87,"h":78.17,"l":76.85,"c":78.06,"v":896200},{"d":"2015-11-06","o":77.96,"h":79,"l":77.37,"c":78.08,"v":699400},{"d":"2015-11-09","o":78.07,"h":78.12,"l":76.79,"c":77.31,"v":1262200},{"d":"2015-11-10","o":76.98,"h":78.6,"l":76.9,"c":78.57,"v":964700},{"d":"2015-11-11","o":78.89,"h":78.96,"l":77.47,"c":77.57,"v":690000},{"d":"2015-11-12","o":77.53,"h":77.99,"l":76.62,"c":76.68,"v":955000},{"d":"2015-11-13","o":76.52,"h":77.1,"l":75.81,"c":75.96,"v":1054500},{"d":"2015-11-16","o":75.38,"h":76.88,"l":74.82,"c":76.85,"v":1281700},{"d":"2015-11-17","o":77,"h":79.39,"l":76.57,"c":77.54,"v":1540400},{"d":"2015-11-18","o":77.56,"h":78.32,"l":76.6,"c":78.09,"v":1070100},{"d":"2015-11-19","o":78.52,"h":79.57,"l":78.43,"c":79.23,"v":822900},{"d":"2015-11-20","o":79.59,"h":81.94,"l":79.49,"c":81.86,"v":1331500},{"d":"2015-11-23","o":81.95,"h":82.21,"l":80.29,"c":80.41,"v":1019500},{"d":"2015-11-24","o":79.32,"h":79.91,"l":77.5,"c":79.6,"v":1164600},{"d":"2015-11-25","o":80.01,"h":80.31,"l":79.02,"c":79.61,"v":669600},{"d":"2015-11-27","o":79.81,"h":80.61,"l":79.02,"c":79.76,"v":451500},{"d":"2015-11-30","o":79.77,"h":80.37,"l":79.03,"c":79.73,"v":1083200},{"d":"2015-12-01","o":79.84,"h":81.22,"l":79.66,"c":81.17,"v":885400},{"d":"2015-12-02","o":81.76,"h":83.22,"l":80.93,"c":81.7,"v":1238600},{"d":"2015-12-03","o":82.15,"h":82.64,"l":80.32,"c":80.55,"v":1366300},{"d":"2015-12-04","o":81.63,"h":85.44,"l":81.5,"c":84.91,"v":1906900},{"d":"2015-12-07","o":86.11,"h":87.17,"l":85.44,"c":86.33,"v":1782000},{"d":"2015-12-08","o":85.79,"h":86.45,"l":84.19,"c":85.62,"v":1650300},{"d":"2015-12-09","o":85.15,"h":86.57,"l":82.94,"c":83.51,"v":1578700},{"d":"2015-12-10","o":84.45,"h":85.5,"l":84.14,"c":84.36,"v":1182400},{"d":"2015-12-11","o":83.5,"h":83.5,"l":81.96,"c":82.77,"v":1539900},{"d":"2015-12-14","o":82.99,"h":83.48,"l":80.86,"c":82.15,"v":1198800},{"d":"2015-12-15","o":82.58,"h":82.86,"l":81.56,"c":82.13,"v":1196900},{"d":"2015-12-16","o":82.59,"h":83.04,"l":81,"c":82.75,"v":1095300},{"d":"2015-12-17","o":82.79,"h":84.25,"l":81,"c":81.13,"v":1050700},{"d":"2015-12-18","o":80.97,"h":82.29,"l":79.9,"c":79.95,"v":1417100},{"d":"2015-12-21","o":80.79,"h":82.87,"l":80.79,"c":82.5,"v":1129500},{"d":"2015-12-22","o":81.78,"h":81.97,"l":79.62,"c":81.72,"v":1399400},{"d":"2015-12-23","o":81.6,"h":82.72,"l":80.35,"c":82.16,"v":906800},{"d":"2015-12-24","o":82.11,"h":83.42,"l":82.01,"c":82.12,"v":387200},{"d":"2015-12-28","o":82.13,"h":82.87,"l":81.03,"c":82.42,"v":606400},{"d":"2015-12-29","o":82.55,"h":83.27,"l":82.31,"c":82.77,"v":614000},{"d":"2015-12-30","o":82.77,"h":82.77,"l":81.3,"c":81.44,"v":599700},{"d":"2015-12-31","o":81,"h":81.45,"l":79.8,"c":80.51,"v":817500},{"d":"2016-01-04","o":79.16,"h":79.29,"l":77.33,"c":78.4,"v":1441300},{"d":"2016-01-05","o":78.4,"h":79.17,"l":76.56,"c":77.09,"v":1547000},{"d":"2016-01-06","o":76.53,"h":78.25,"l":76.3,"c":78.2,"v":1387100},{"d":"2016-01-07","o":76.57,"h":77.19,"l":72.88,"c":73.99,"v":1797200},{"d":"2016-01-08","o":74.89,"h":74.89,"l":70.25,"c":70.38,"v":2723500},{"d":"2016-01-11","o":70.66,"h":71.78,"l":69.11,"c":70.67,"v":1969900},{"d":"2016-01-12","o":71.16,"h":71.88,"l":69.45,"c":71.04,"v":1364100},{"d":"2016-01-13","o":71.13,"h":71.43,"l":67.25,"c":67.66,"v":1518700},{"d":"2016-01-14","o":67.33,"h":69.9,"l":66.09,"c":68.75,"v":1496500},{"d":"2016-01-15","o":67.66,"h":69.85,"l":66.5,"c":68.73,"v":2050900},{"d":"2016-01-19","o":69.42,"h":69.74,"l":66.64,"c":67.05,"v":2205100},{"d":"2016-01-20","o":66.73,"h":68.83,"l":64.18,"c":67.16,"v":2789800},{"d":"2016-01-21","o":68.61,"h":72.79,"l":67.85,"c":72.61,"v":3660600},{"d":"2016-01-22","o":74.38,"h":74.38,"l":71.8,"c":72.86,"v":2125700},{"d":"2016-01-25","o":73.03,"h":73.79,"l":69.57,"c":69.79,"v":1701800},{"d":"2016-01-26","o":70.15,"h":71.36,"l":68.87,"c":71.33,"v":1430100},{"d":"2016-01-27","o":71.46,"h":72.65,"l":69.42,"c":70.02,"v":1507000},{"d":"2016-01-28","o":69.83,"h":70.03,"l":67.23,"c":68.57,"v":1458400},{"d":"2016-01-29","o":68.13,"h":70.4,"l":67.61,"c":70.4,"v":1435700},{"d":"2016-02-01","o":70.05,"h":70.94,"l":69.47,"c":70.29,"v":1443800},{"d":"2016-02-02","o":69.99,"h":70.29,"l":67.82,"c":67.96,"v":1049300},{"d":"2016-02-03","o":68.3,"h":68.32,"l":65.59,"c":67.27,"v":1256900},{"d":"2016-02-04","o":67.11,"h":69.17,"l":67.1,"c":68.91,"v":1158500},{"d":"2016-02-05","o":68.48,"h":69.05,"l":64.12,"c":64.56,"v":1705600},{"d":"2016-02-08","o":63.36,"h":64.35,"l":61.58,"c":63.06,"v":1509600},{"d":"2016-02-09","o":62.22,"h":66.15,"l":61.69,"c":65.63,"v":1766800},{"d":"2016-02-10","o":66.84,"h":67.93,"l":66.21,"c":66.84,"v":1387000},{"d":"2016-02-11","o":65.86,"h":67.39,"l":65.43,"c":66.94,"v":1246300},{"d":"2016-02-12","o":67.84,"h":68.75,"l":66.16,"c":68.44,"v":1193600},{"d":"2016-02-16","o":68.9,"h":69.83,"l":68.19,"c":69.6,"v":933600},{"d":"2016-02-17","o":69.9,"h":71.95,"l":69.72,"c":71.77,"v":1136000},{"d":"2016-02-18","o":72,"h":72.38,"l":70.93,"c":72.32,"v":1547000},{"d":"2016-02-19","o":71.47,"h":72.48,"l":71.32,"c":72.34,"v":1195300},{"d":"2016-02-22","o":73.1,"h":73.7,"l":71.8,"c":72.39,"v":1193400},{"d":"2016-02-23","o":72.1,"h":73.03,"l":71.59,"c":72.74,"v":905600},{"d":"2016-02-24","o":72.32,"h":73.7,"l":71.06,"c":73.6,"v":1026900},{"d":"2016-02-25","o":73.68,"h":75,"l":73.21,"c":74.91,"v":998500},{"d":"2016-02-26","o":75,"h":75.51,"l":73.62,"c":74.57,"v":968400},{"d":"2016-02-29","o":74.09,"h":74.57,"l":73.85,"c":73.9,"v":1033700},{"d":"2016-03-01","o":74.2,"h":77.1,"l":73.96,"c":77.07,"v":1364700},{"d":"2016-03-02","o":76.65,"h":77.64,"l":76,"c":77.26,"v":1069900},{"d":"2016-03-03","o":77.07,"h":78.49,"l":76.73,"c":78.25,"v":1098500},{"d":"2016-03-04","o":78.45,"h":78.45,"l":76.8,"c":77.67,"v":1106700},{"d":"2016-03-07","o":77.05,"h":77.77,"l":76.18,"c":77.2,"v":1124200},{"d":"2016-03-08","o":76.04,"h":77.36,"l":75.08,"c":76.4,"v":1543100},{"d":"2016-03-09","o":76.97,"h":78.02,"l":76.06,"c":77.32,"v":822200},{"d":"2016-03-10","o":77.39,"h":77.81,"l":75.15,"c":76.39,"v":1171700},{"d":"2016-03-11","o":77.83,"h":80.78,"l":77.62,"c":80.77,"v":1735300},{"d":"2016-03-14","o":80.24,"h":80.7,"l":79.2,"c":79.79,"v":1232600},{"d":"2016-03-15","o":79.4,"h":80.08,"l":79.09,"c":79.99,"v":793900},{"d":"2016-03-16","o":79.5,"h":80.71,"l":79.42,"c":80.53,"v":846400},{"d":"2016-03-17","o":80.42,"h":81.45,"l":80.09,"c":80.98,"v":1109300},{"d":"2016-03-18","o":80.7,"h":83,"l":80.55,"c":82.03,"v":1966300},{"d":"2016-03-21","o":82.28,"h":82.59,"l":81.91,"c":82.26,"v":1098300},{"d":"2016-03-22","o":81.2,"h":82.48,"l":81.03,"c":82.03,"v":694000},{"d":"2016-03-23","o":81.8,"h":82.04,"l":80.56,"c":81.12,"v":1279200},{"d":"2016-03-24","o":80.47,"h":80.59,"l":79.42,"c":80.59,"v":1159700},{"d":"2016-03-28","o":80.52,"h":82.9,"l":80.04,"c":81.49,"v":1267900},{"d":"2016-03-29","o":81.54,"h":82.73,"l":81.18,"c":82.35,"v":1196400},{"d":"2016-03-30","o":82.59,"h":83,"l":82,"c":82.33,"v":985800},{"d":"2016-03-31","o":82.39,"h":83.09,"l":81.81,"c":82.02,"v":1102400},{"d":"2016-04-01","o":81.26,"h":82.08,"l":80.43,"c":82.01,"v":1021400},{"d":"2016-04-04","o":78.22,"h":78.98,"l":77.01,"c":78.92,"v":6457100},{"d":"2016-04-05","o":78.39,"h":81.47,"l":78.25,"c":79.68,"v":2760900},{"d":"2016-04-06","o":79.96,"h":80.1,"l":78.29,"c":79.64,"v":1659300},{"d":"2016-04-07","o":79.45,"h":79.66,"l":77.69,"c":78.28,"v":1481100},{"d":"2016-04-08","o":78.71,"h":79.45,"l":78.16,"c":79.08,"v":910900},{"d":"2016-04-11","o":79.78,"h":80.45,"l":78.47,"c":78.48,"v":1423100},{"d":"2016-04-12","o":78.88,"h":79.89,"l":78.75,"c":79.25,"v":977500},{"d":"2016-04-13","o":80.03,"h":82,"l":79.73,"c":81.87,"v":1118500},{"d":"2016-04-14","o":82.14,"h":83.26,"l":81.82,"c":81.86,"v":1153200},{"d":"2016-04-15","o":81.85,"h":82.55,"l":81.33,"c":82.38,"v":1103900},{"d":"2016-04-18","o":82.51,"h":82.75,"l":81,"c":82.24,"v":970400},{"d":"2016-04-19","o":82.36,"h":82.72,"l":81.34,"c":82.12,"v":932200},{"d":"2016-04-20","o":82.1,"h":82.68,"l":81.53,"c":81.6,"v":1206800},{"d":"2016-04-21","o":81.43,"h":82.09,"l":78.79,"c":79.38,"v":1503900},{"d":"2016-04-22","o":77.7,"h":78.21,"l":75.73,"c":76.81,"v":2540600},{"d":"2016-04-25","o":76.67,"h":77.21,"l":74.4,"c":74.45,"v":2335200},{"d":"2016-04-26","o":74.57,"h":75.48,"l":73.08,"c":74.35,"v":1803100},{"d":"2016-04-27","o":74.24,"h":75.09,"l":73.53,"c":73.58,"v":1357700},{"d":"2016-04-28","o":73.5,"h":73.58,"l":71.83,"c":72.01,"v":1032700},{"d":"2016-04-29","o":71.56,"h":71.64,"l":70.12,"c":70.43,"v":2065600},{"d":"2016-05-02","o":70.56,"h":71,"l":70.28,"c":70.53,"v":1100200},{"d":"2016-05-03","o":70.5,"h":70.9,"l":69.6,"c":70.41,"v":1408800},{"d":"2016-05-04","o":69.68,"h":69.89,"l":68.9,"c":69.1,"v":1263100},{"d":"2016-05-05","o":69.09,"h":70.17,"l":68.94,"c":69.14,"v":1249000},{"d":"2016-05-06","o":68.68,"h":69.02,"l":67.2,"c":68.51,"v":1190400},{"d":"2016-05-09","o":68.97,"h":69.8,"l":68.76,"c":68.8,"v":1278600},{"d":"2016-05-10","o":69.31,"h":69.87,"l":68.8,"c":69.33,"v":935700},{"d":"2016-05-11","o":68.7,"h":69.42,"l":67.41,"c":67.6,"v":3733300},{"d":"2016-05-12","o":68.03,"h":68.14,"l":65.12,"c":65.57,"v":27347100},{"d":"2016-05-13","o":65.72,"h":67.14,"l":65.5,"c":66.26,"v":2238100},{"d":"2016-05-16","o":66.61,"h":67.2,"l":65.27,"c":66.31,"v":2451200},{"d":"2016-05-17","o":66.39,"h":67.28,"l":65.1,"c":65.44,"v":2756600},{"d":"2016-05-18","o":65.49,"h":67.49,"l":65.3,"c":66.42,"v":1734600},{"d":"2016-05-19","o":66.06,"h":66.58,"l":64.43,"c":65.39,"v":1737400},{"d":"2016-05-20","o":65.65,"h":66.27,"l":65.07,"c":65.21,"v":1131800},{"d":"2016-05-23","o":65.54,"h":66.04,"l":65.18,"c":65.34,"v":1269800},{"d":"2016-05-24","o":65.84,"h":67,"l":65.79,"c":66.87,"v":1724300},{"d":"2016-05-25","o":66.85,"h":68,"l":66.73,"c":66.91,"v":1413800},{"d":"2016-05-26","o":66.77,"h":67.07,"l":65.62,"c":66.14,"v":1347000},{"d":"2016-05-27","o":66.29,"h":67.09,"l":66.16,"c":66.82,"v":1086700},{"d":"2016-05-31","o":66.64,"h":66.82,"l":65.56,"c":66.4,"v":1329700},{"d":"2016-06-01","o":66.4,"h":66.4,"l":65.7,"c":65.96,"v":1859700},{"d":"2016-06-02","o":65.59,"h":66.51,"l":65.51,"c":65.94,"v":1296100},{"d":"2016-06-03","o":65.9,"h":65.96,"l":64.27,"c":65.08,"v":1672800},{"d":"2016-06-06","o":65,"h":65.25,"l":64.23,"c":65.21,"v":1453500},{"d":"2016-06-07","o":65,"h":66.79,"l":65,"c":66.33,"v":1813200},{"d":"2016-06-08","o":66.31,"h":67.43,"l":66.06,"c":66.39,"v":1553300},{"d":"2016-06-09","o":66.39,"h":67.95,"l":66.39,"c":67.5,"v":2062500},{"d":"2016-06-10","o":66.9,"h":67.51,"l":66.34,"c":66.92,"v":1117800},{"d":"2016-06-13","o":66.31,"h":66.48,"l":64.22,"c":64.29,"v":1481900},{"d":"2016-06-14","o":63.91,"h":64.26,"l":61,"c":61.52,"v":2078500},{"d":"2016-06-15","o":61.62,"h":63.21,"l":60.97,"c":61.16,"v":2381200},{"d":"2016-06-16","o":60.74,"h":61.18,"l":60.03,"c":60.37,"v":1750200},{"d":"2016-06-17","o":60.31,"h":60.65,"l":59.48,"c":59.88,"v":2438000},{"d":"2016-06-20","o":60.53,"h":60.7,"l":59.32,"c":59.48,"v":1786800},{"d":"2016-06-21","o":60.11,"h":61.43,"l":59.79,"c":60.46,"v":1842700},{"d":"2016-06-22","o":60.46,"h":61.08,"l":59.6,"c":59.68,"v":1331300},{"d":"2016-06-23","o":60.35,"h":60.47,"l":58.74,"c":59.14,"v":1764500},{"d":"2016-06-24","o":57.02,"h":58.24,"l":56.29,"c":56.49,"v":3622400},{"d":"2016-06-27","o":55.55,"h":55.9,"l":54.51,"c":55.66,"v":3100800},{"d":"2016-06-28","o":56.55,"h":56.92,"l":55.33,"c":56.71,"v":1969300},{"d":"2016-06-29","o":57.14,"h":58.07,"l":56.88,"c":57.69,"v":1878600},{"d":"2016-06-30","o":57.95,"h":58.29,"l":57.3,"c":58.29,"v":1792100},{"d":"2016-07-01","o":58.24,"h":59.06,"l":58.05,"c":58.74,"v":1421500},{"d":"2016-07-05","o":58.56,"h":58.75,"l":57.61,"c":58.63,"v":1352300},{"d":"2016-07-06","o":57.87,"h":58.59,"l":56.45,"c":58.54,"v":2203500},{"d":"2016-07-07","o":58.37,"h":59.94,"l":58.31,"c":59.47,"v":1228500},{"d":"2016-07-08","o":59.72,"h":60.54,"l":59.72,"c":59.86,"v":2276400},{"d":"2016-07-11","o":60.17,"h":60.73,"l":59.9,"c":60.16,"v":1519400},{"d":"2016-07-12","o":61.27,"h":63.45,"l":61.19,"c":63.25,"v":2451400},{"d":"2016-07-13","o":63.84,"h":64,"l":62.71,"c":63.17,"v":1772100},{"d":"2016-07-14","o":63.71,"h":64.89,"l":63.29,"c":64.86,"v":2132100},{"d":"2016-07-15","o":64.67,"h":65.19,"l":64.21,"c":65.04,"v":2810000},{"d":"2016-07-18","o":64.92,"h":65.45,"l":64.18,"c":64.24,"v":1430600},{"d":"2016-07-19","o":63.84,"h":64.11,"l":63.16,"c":63.87,"v":1253200},{"d":"2016-07-20","o":64.03,"h":64.21,"l":63.23,"c":63.49,"v":1918300},{"d":"2016-07-21","o":62.95,"h":65.53,"l":61.61,"c":64.71,"v":2829200},{"d":"2016-07-22","o":65.17,"h":65.55,"l":64.3,"c":64.6,"v":1784800},{"d":"2016-07-25","o":65.65,"h":66.15,"l":65.01,"c":65.4,"v":1580600},{"d":"2016-07-26","o":65.66,"h":66.58,"l":64.89,"c":66.53,"v":1535100},{"d":"2016-07-27","o":67.8,"h":68.01,"l":67.01,"c":67.87,"v":2404700},{"d":"2016-07-28","o":67.7,"h":68.55,"l":67.47,"c":68.46,"v":1845900},{"d":"2016-07-29","o":68.44,"h":68.85,"l":67.17,"c":67.22,"v":2003100},{"d":"2016-08-01","o":67.35,"h":67.68,"l":66.65,"c":67.65,"v":1317600},{"d":"2016-08-02","o":67.23,"h":67.36,"l":64.67,"c":64.89,"v":2138800},{"d":"2016-08-03","o":64.65,"h":65.57,"l":64.5,"c":65.1,"v":1055400},{"d":"2016-08-04","o":65.14,"h":65.31,"l":64.51,"c":65.1,"v":915600},{"d":"2016-08-05","o":65.56,"h":66.41,"l":65.4,"c":66.23,"v":962200},{"d":"2016-08-08","o":66.1,"h":66.36,"l":65.53,"c":65.86,"v":941000},{"d":"2016-08-09","o":66.16,"h":66.36,"l":64.93,"c":64.99,"v":1032100},{"d":"2016-08-10","o":64.96,"h":65.06,"l":64.25,"c":64.84,"v":958000},{"d":"2016-08-11","o":65.53,"h":66.61,"l":65.47,"c":66.11,"v":1269700},{"d":"2016-08-12","o":65.89,"h":66.24,"l":65.33,"c":65.38,"v":577400},{"d":"2016-08-15","o":65.54,"h":66.46,"l":65.05,"c":66.12,"v":814600},{"d":"2016-08-16","o":65.69,"h":66.4,"l":65.36,"c":66,"v":819500},{"d":"2016-08-17","o":65.97,"h":67.37,"l":65.78,"c":67.35,"v":1514200},{"d":"2016-08-18","o":67.2,"h":67.91,"l":66.73,"c":67.7,"v":2154300},{"d":"2016-08-19","o":67.29,"h":67.72,"l":66.7,"c":67.07,"v":1094600},{"d":"2016-08-22","o":66.8,"h":67.07,"l":66.36,"c":66.86,"v":789200},{"d":"2016-08-23","o":67.14,"h":67.88,"l":66.95,"c":67.35,"v":839500},{"d":"2016-08-24","o":67.18,"h":68.3,"l":67.18,"c":67.92,"v":840800},{"d":"2016-08-25","o":67.72,"h":68.48,"l":67.68,"c":68.34,"v":1027200},{"d":"2016-08-26","o":68.19,"h":68.33,"l":67.01,"c":67.27,"v":956700},{"d":"2016-08-29","o":67.31,"h":67.62,"l":66.96,"c":67.04,"v":901300},{"d":"2016-08-30","o":67.12,"h":68.33,"l":66.73,"c":67.55,"v":1461600},{"d":"2016-08-31","o":67.43,"h":67.86,"l":66.5,"c":67.53,"v":1122900},{"d":"2016-09-01","o":67.81,"h":68.44,"l":67.08,"c":67.26,"v":915900},{"d":"2016-09-02","o":67.26,"h":68.25,"l":67.26,"c":68.21,"v":692600},{"d":"2016-09-06","o":68.25,"h":69.01,"l":68.02,"c":69,"v":1030000},{"d":"2016-09-07","o":69.28,"h":71.3,"l":69.27,"c":71.03,"v":1738800},{"d":"2016-09-08","o":70.86,"h":71.63,"l":70.78,"c":71.32,"v":1437900},{"d":"2016-09-09","o":70.96,"h":71.09,"l":68.86,"c":68.86,"v":1359300},{"d":"2016-09-12","o":68.35,"h":70,"l":67.69,"c":69.79,"v":1170800},{"d":"2016-09-13","o":69.57,"h":70.29,"l":68.15,"c":68.32,"v":1381500},{"d":"2016-09-14","o":68.25,"h":68.44,"l":66.53,"c":66.65,"v":1305500},{"d":"2016-09-15","o":66.58,"h":67.4,"l":65.96,"c":66.81,"v":1184700},{"d":"2016-09-16","o":66.56,"h":66.87,"l":65.63,"c":65.7,"v":1140400},{"d":"2016-09-19","o":65.8,"h":66.57,"l":65.56,"c":65.69,"v":1231800},{"d":"2016-09-20","o":65.9,"h":66.27,"l":65.49,"c":65.5,"v":551100},{"d":"2016-09-21","o":65.83,"h":66.91,"l":65.25,"c":66.7,"v":1320900},{"d":"2016-09-22","o":67.05,"h":67.98,"l":65.58,"c":66.04,"v":2125700},{"d":"2016-09-23","o":65.73,"h":66.63,"l":65.36,"c":65.77,"v":2330700},{"d":"2016-09-26","o":65.62,"h":65.69,"l":64.19,"c":64.6,"v":1410300},{"d":"2016-09-27","o":64.75,"h":66.14,"l":64.73,"c":65.99,"v":1118700},{"d":"2016-09-28","o":66.29,"h":67.7,"l":66.03,"c":66.2,"v":1091100},{"d":"2016-09-29","o":66.01,"h":66.51,"l":65.27,"c":65.31,"v":785000},{"d":"2016-09-30","o":65.6,"h":66.35,"l":65.29,"c":65.86,"v":884100},{"d":"2016-10-03","o":65.6,"h":67.12,"l":65.6,"c":67.09,"v":1041600},{"d":"2016-10-04","o":68.42,"h":69.62,"l":68,"c":68.71,"v":1956100},{"d":"2016-10-05","o":68.62,"h":68.84,"l":67.76,"c":68.31,"v":1010900},{"d":"2016-10-06","o":68.38,"h":69.11,"l":68.17,"c":69.09,"v":821400},{"d":"2016-10-07","o":69.07,"h":69.2,"l":67.89,"c":68.11,"v":1197700},{"d":"2016-10-10","o":68.29,"h":69.94,"l":68.17,"c":69.91,"v":846100},{"d":"2016-10-11","o":70,"h":70.24,"l":69.11,"c":69.33,"v":1454200},{"d":"2016-10-12","o":69.86,"h":71.25,"l":69.86,"c":70.43,"v":2022000},{"d":"2016-10-13","o":71.01,"h":73.19,"l":70.14,"c":72.96,"v":2156800},{"d":"2016-10-14","o":73.18,"h":73.7,"l":71.7,"c":72.31,"v":1155900},{"d":"2016-10-17","o":72.33,"h":73.29,"l":71.9,"c":71.94,"v":810300},{"d":"2016-10-18","o":72.45,"h":73.17,"l":71.6,"c":72.11,"v":1098400},{"d":"2016-10-19","o":72.04,"h":73.52,"l":71.78,"c":73.46,"v":1289700},{"d":"2016-10-20","o":74.23,"h":75.31,"l":72.82,"c":75.29,"v":1623300},{"d":"2016-10-21","o":74.33,"h":75.05,"l":73.87,"c":74.56,"v":1111300},{"d":"2016-10-24","o":74.88,"h":75.04,"l":73.5,"c":73.61,"v":779500},{"d":"2016-10-25","o":73.42,"h":73.99,"l":72.32,"c":72.4,"v":1235100},{"d":"2016-10-26","o":70.5,"h":72.88,"l":70.45,"c":71.13,"v":1546700},{"d":"2016-10-27","o":71.47,"h":72.27,"l":70.63,"c":71.12,"v":895300},{"d":"2016-10-28","o":71.22,"h":72.4,"l":71.07,"c":71.78,"v":721500},{"d":"2016-10-31","o":72.08,"h":72.31,"l":71.44,"c":72.22,"v":679800},{"d":"2016-11-01","o":72.24,"h":72.85,"l":70.66,"c":71.43,"v":736400},{"d":"2016-11-02","o":71.55,"h":72.94,"l":70.91,"c":70.96,"v":1027700},{"d":"2016-11-03","o":70.96,"h":71.23,"l":69.57,"c":69.66,"v":884600},{"d":"2016-11-04","o":69.7,"h":71.05,"l":69.12,"c":70.26,"v":1161100},{"d":"2016-11-07","o":71.38,"h":72.59,"l":70.88,"c":72.57,"v":1119900},{"d":"2016-11-08","o":72.46,"h":73.1,"l":71.77,"c":72.71,"v":839500},{"d":"2016-11-09","o":71.24,"h":73.62,"l":70.87,"c":73.18,"v":859900},{"d":"2016-11-10","o":73.34,"h":75.42,"l":73.29,"c":74.97,"v":1519400},{"d":"2016-11-11","o":74.52,"h":75.33,"l":74.14,"c":75.23,"v":759500},{"d":"2016-11-14","o":75.71,"h":78.1,"l":75.6,"c":77.83,"v":1269000},{"d":"2016-11-15","o":79.21,"h":80.4,"l":77.65,"c":78.24,"v":1249600},{"d":"2016-11-16","o":78,"h":78.29,"l":77.31,"c":77.77,"v":860600},{"d":"2016-11-17","o":77.66,"h":78.9,"l":77.48,"c":78.85,"v":679900},{"d":"2016-11-18","o":78.49,"h":82.15,"l":77.9,"c":79.47,"v":959800},{"d":"2016-11-21","o":79.5,"h":79.57,"l":78.72,"c":78.78,"v":796000},{"d":"2016-11-22","o":79.13,"h":81.86,"l":79.09,"c":81.53,"v":1464500},{"d":"2016-11-23","o":81.47,"h":83,"l":80.51,"c":82.96,"v":1578200},{"d":"2016-11-25","o":83,"h":83.38,"l":82.46,"c":82.75,"v":421900},{"d":"2016-11-28","o":82.34,"h":83.2,"l":81.81,"c":82.43,"v":1003100},{"d":"2016-11-29","o":82.47,"h":83.47,"l":82.1,"c":82.78,"v":705600},{"d":"2016-11-30","o":81.42,"h":83.26,"l":80,"c":82.27,"v":1742800},{"d":"2016-12-01","o":81.9,"h":83.67,"l":80.72,"c":82.86,"v":1321300},{"d":"2016-12-02","o":83,"h":84.93,"l":82.59,"c":84.83,"v":1808700},{"d":"2016-12-05","o":84.98,"h":85.08,"l":82.13,"c":83.12,"v":1964100},{"d":"2016-12-06","o":83.21,"h":84.88,"l":82.82,"c":84.8,"v":1539600},{"d":"2016-12-07","o":84.71,"h":88.12,"l":84.52,"c":87.67,"v":1821000},{"d":"2016-12-08","o":87.56,"h":89.46,"l":86.5,"c":88.55,"v":1555200},{"d":"2016-12-09","o":88.89,"h":90.27,"l":88.89,"c":89.77,"v":1329000},{"d":"2016-12-12","o":89.05,"h":89.23,"l":86.27,"c":86.73,"v":1274900},{"d":"2016-12-13","o":87.01,"h":88.82,"l":86.56,"c":86.87,"v":1249900},{"d":"2016-12-14","o":86.66,"h":87.89,"l":86.21,"c":86.38,"v":1033100},{"d":"2016-12-15","o":87.26,"h":91.62,"l":87.1,"c":90.12,"v":1745800},{"d":"2016-12-16","o":90.79,"h":91.53,"l":88.72,"c":88.73,"v":2476300},{"d":"2016-12-19","o":88.92,"h":90.68,"l":88.92,"c":90.33,"v":1094000},{"d":"2016-12-20","o":90.64,"h":91.89,"l":90.26,"c":91.56,"v":884100},{"d":"2016-12-21","o":91.26,"h":91.59,"l":90.05,"c":91.12,"v":899500},{"d":"2016-12-22","o":91.22,"h":91.34,"l":88.75,"c":89.1,"v":1099600},{"d":"2016-12-23","o":89.38,"h":90.47,"l":89.36,"c":90.43,"v":794500},{"d":"2016-12-27","o":90.87,"h":91.37,"l":90.13,"c":90.54,"v":654700},{"d":"2016-12-28","o":90.44,"h":91.02,"l":88.64,"c":88.69,"v":666000},{"d":"2016-12-29","o":88.71,"h":89.36,"l":87.84,"c":88.53,"v":770500},{"d":"2016-12-30","o":88.74,"h":89.14,"l":88.02,"c":88.73,"v":931000},{"d":"2017-01-03","o":88.92,"h":91,"l":87.91,"c":88,"v":1387500},{"d":"2017-01-04","o":87.55,"h":89.43,"l":86.64,"c":89.18,"v":1362900},{"d":"2017-01-05","o":89.16,"h":89.73,"l":87.5,"c":87.76,"v":1499700},{"d":"2017-01-06","o":87.61,"h":87.69,"l":86.3,"c":86.98,"v":929700},{"d":"2017-01-09","o":86.78,"h":88.35,"l":86.22,"c":87.47,"v":1287200},{"d":"2017-01-10","o":88.46,"h":92.49,"l":88.46,"c":92,"v":2126500},{"d":"2017-01-11","o":92.8,"h":94.8,"l":91.78,"c":93.8,"v":2537800},{"d":"2017-01-12","o":93.22,"h":93.97,"l":91.64,"c":93.26,"v":1524900},{"d":"2017-01-13","o":93.3,"h":94.4,"l":93.09,"c":94.32,"v":833300},{"d":"2017-01-17","o":94,"h":94.8,"l":92.68,"c":93.41,"v":1092900},{"d":"2017-01-18","o":92.49,"h":93.48,"l":91.75,"c":92.93,"v":1829100},{"d":"2017-01-19","o":93.29,"h":94.7,"l":93.23,"c":94.22,"v":1505000},{"d":"2017-01-20","o":94.29,"h":94.73,"l":93.8,"c":94.71,"v":1318800},{"d":"2017-01-23","o":94.38,"h":94.8,"l":92.7,"c":93.07,"v":926100},{"d":"2017-01-24","o":93.01,"h":93.85,"l":92.54,"c":92.86,"v":868600},{"d":"2017-01-25","o":93.55,"h":94.17,"l":93.07,"c":93.38,"v":700300},{"d":"2017-01-26","o":93.75,"h":96.03,"l":93.52,"c":95.9,"v":1266400},{"d":"2017-01-27","o":96.05,"h":96.27,"l":95,"c":95.13,"v":1566800},{"d":"2017-01-30","o":94.06,"h":94.31,"l":92.22,"c":94.16,"v":1173600},{"d":"2017-01-31","o":93.68,"h":94,"l":92.87,"c":93.82,"v":932500},{"d":"2017-02-01","o":93.83,"h":94.68,"l":93.03,"c":93.63,"v":830200},{"d":"2017-02-02","o":92.94,"h":94.65,"l":92.37,"c":94.53,"v":1174700},{"d":"2017-02-03","o":94.69,"h":95.34,"l":93.55,"c":94.09,"v":933000},{"d":"2017-02-06","o":94.75,"h":95.79,"l":94.31,"c":95.12,"v":864000},{"d":"2017-02-07","o":95.42,"h":95.45,"l":93.92,"c":94.1,"v":1572900},{"d":"2017-02-08","o":95.1,"h":98.8,"l":94.98,"c":97.2,"v":2683600},{"d":"2017-02-09","o":97.08,"h":98.89,"l":95.12,"c":98.41,"v":2164000},{"d":"2017-02-10","o":98.37,"h":98.83,"l":97.16,"c":97.35,"v":1258000},{"d":"2017-02-13","o":97.47,"h":98.4,"l":97.36,"c":98.02,"v":1077600},{"d":"2017-02-14","o":98.11,"h":98.3,"l":95.66,"c":96.3,"v":1252300},{"d":"2017-02-15","o":97.11,"h":97.75,"l":96.31,"c":96.96,"v":1449100},{"d":"2017-02-16","o":96.99,"h":97.26,"l":95.8,"c":96.69,"v":1296800},{"d":"2017-02-17","o":96.12,"h":96.69,"l":95.31,"c":96.6,"v":910000},{"d":"2017-02-21","o":96.34,"h":97.1,"l":95.91,"c":96.61,"v":1068200},{"d":"2017-02-22","o":96.38,"h":97.52,"l":96.24,"c":97.25,"v":870900},{"d":"2017-02-23","o":97.25,"h":97.69,"l":95.78,"c":95.89,"v":822100},{"d":"2017-02-24","o":95.2,"h":97.06,"l":94.83,"c":97.01,"v":653800},{"d":"2017-02-27","o":96.76,"h":97.87,"l":96.23,"c":97.84,"v":778800},{"d":"2017-02-28","o":97.91,"h":98.76,"l":97.4,"c":97.82,"v":1163100},{"d":"2017-03-01","o":98.04,"h":101.43,"l":98.04,"c":100.24,"v":1562400},{"d":"2017-03-02","o":99.91,"h":100.09,"l":96.22,"c":96.36,"v":1838200},{"d":"2017-03-03","o":96.55,"h":99.22,"l":96.51,"c":98.94,"v":1535800},{"d":"2017-03-06","o":98.47,"h":98.81,"l":95.53,"c":96.63,"v":1770100},{"d":"2017-03-07","o":96.15,"h":96.43,"l":94.89,"c":95.12,"v":1235200},{"d":"2017-03-08","o":95.27,"h":95.99,"l":94.18,"c":95.2,"v":1298500},{"d":"2017-03-09","o":95.39,"h":96.33,"l":94.48,"c":94.78,"v":1205000},{"d":"2017-03-10","o":94.58,"h":96.68,"l":94.34,"c":96.61,"v":1217100},{"d":"2017-03-13","o":96.33,"h":98.3,"l":96.17,"c":96.58,"v":1375500},{"d":"2017-03-14","o":96.22,"h":96.39,"l":94.14,"c":94.5,"v":1132800},{"d":"2017-03-15","o":93.11,"h":95.9,"l":92.33,"c":95.36,"v":1876100},{"d":"2017-03-16","o":95.38,"h":95.82,"l":93.66,"c":94.14,"v":1396100},{"d":"2017-03-17","o":94.55,"h":94.59,"l":93.27,"c":93.36,"v":1321300},{"d":"2017-03-20","o":95.19,"h":95.25,"l":93.85,"c":94.82,"v":1498800},{"d":"2017-03-21","o":95.4,"h":95.4,"l":92.01,"c":92.11,"v":1492900},{"d":"2017-03-22","o":91.66,"h":92.96,"l":89,"c":92.92,"v":1678700},{"d":"2017-03-23","o":92.99,"h":95.24,"l":92.36,"c":94.05,"v":1331300},{"d":"2017-03-24","o":94.24,"h":95.36,"l":93.06,"c":94.7,"v":856900},{"d":"2017-03-27","o":93.44,"h":95.43,"l":93.14,"c":95,"v":1063900},{"d":"2017-03-28","o":94.97,"h":97.06,"l":94.73,"c":96.33,"v":1571800},{"d":"2017-03-29","o":96.5,"h":96.58,"l":93.75,"c":94.3,"v":1317900},{"d":"2017-03-30","o":94.36,"h":94.93,"l":93.4,"c":93.66,"v":2143600},{"d":"2017-03-31","o":93.36,"h":93.57,"l":92.18,"c":92.22,"v":1856900},{"d":"2017-04-03","o":92.42,"h":92.57,"l":90.7,"c":92.37,"v":1978900},{"d":"2017-04-04","o":92.14,"h":92.59,"l":90.12,"c":90.22,"v":1278600},{"d":"2017-04-05","o":90.81,"h":91.42,"l":89.97,"c":90.05,"v":1188500},{"d":"2017-04-06","o":90.28,"h":90.71,"l":89.09,"c":89.43,"v":1509700},{"d":"2017-04-07","o":88.99,"h":89.82,"l":88.41,"c":89.17,"v":1277000},{"d":"2017-04-10","o":89.4,"h":90.05,"l":88.8,"c":89.04,"v":1056800},{"d":"2017-04-11","o":88.79,"h":89.66,"l":87.74,"c":88.84,"v":1314400},{"d":"2017-04-12","o":89.6,"h":90,"l":88.27,"c":88.66,"v":1545300},{"d":"2017-04-13","o":88.33,"h":88.55,"l":86.3,"c":86.33,"v":1577600},{"d":"2017-04-17","o":86.59,"h":87.14,"l":86.12,"c":86.91,"v":984800},{"d":"2017-04-18","o":86.97,"h":87.66,"l":85.75,"c":86.53,"v":1106300},{"d":"2017-04-19","o":86.94,"h":87.94,"l":86.58,"c":87.19,"v":894200},{"d":"2017-04-20","o":87.6,"h":88.64,"l":87.2,"c":88.37,"v":797700},{"d":"2017-04-21","o":88.45,"h":89.31,"l":88.11,"c":89.11,"v":1147000},{"d":"2017-04-24","o":90.75,"h":91.43,"l":90.07,"c":90.68,"v":1342000},{"d":"2017-04-25","o":91,"h":91.91,"l":90.69,"c":91.42,"v":1615500},{"d":"2017-04-26","o":90.35,"h":91.95,"l":88.18,"c":88.25,"v":2385800},{"d":"2017-04-27","o":86.18,"h":86.34,"l":83.76,"c":84.93,"v":3162800},{"d":"2017-04-28","o":84.98,"h":85.69,"l":84.8,"c":85.09,"v":1172500},{"d":"2017-05-01","o":85.34,"h":85.62,"l":84.41,"c":84.42,"v":1117100},{"d":"2017-05-02","o":84.4,"h":86.69,"l":84.39,"c":86.49,"v":1680000},{"d":"2017-05-03","o":86.4,"h":86.83,"l":85.54,"c":86.6,"v":1178600},{"d":"2017-05-04","o":86.68,"h":87.31,"l":84.96,"c":85.43,"v":1256900},{"d":"2017-05-05","o":85.72,"h":85.83,"l":84.63,"c":85.24,"v":947200},{"d":"2017-05-08","o":85.27,"h":85.44,"l":83.44,"c":83.53,"v":2579300},{"d":"2017-05-09","o":84.23,"h":84.6,"l":83.22,"c":84.21,"v":1635400},{"d":"2017-05-10","o":84.08,"h":84.42,"l":83.11,"c":83.19,"v":1282100},{"d":"2017-05-11","o":83.15,"h":83.91,"l":82.37,"c":83.65,"v":1804300},{"d":"2017-05-12","o":83.45,"h":84.33,"l":83.37,"c":83.59,"v":1533500},{"d":"2017-05-15","o":84.31,"h":85.88,"l":84.31,"c":84.87,"v":1494000},{"d":"2017-05-16","o":85.22,"h":85.22,"l":83.82,"c":84.73,"v":1601900},{"d":"2017-05-17","o":84.73,"h":84.73,"l":82.14,"c":82.19,"v":1246200},{"d":"2017-05-18","o":82.12,"h":83.55,"l":82.03,"c":83.04,"v":1179100},{"d":"2017-05-19","o":83.17,"h":84.99,"l":82.96,"c":84.57,"v":1201100},{"d":"2017-05-22","o":84.85,"h":85.78,"l":84.71,"c":85.28,"v":847800},{"d":"2017-05-23","o":85.24,"h":86.41,"l":84.45,"c":85.78,"v":1540200},{"d":"2017-05-24","o":85.85,"h":86.53,"l":84.46,"c":84.54,"v":1320700},{"d":"2017-05-25","o":84.75,"h":86.8,"l":84.51,"c":86.58,"v":1595000},{"d":"2017-05-26","o":86.42,"h":87.34,"l":85.86,"c":86.62,"v":1325200},{"d":"2017-05-30","o":86.13,"h":86.83,"l":85.71,"c":85.81,"v":1412300},{"d":"2017-05-31","o":86.15,"h":87.34,"l":85.58,"c":87.05,"v":1412100},{"d":"2017-06-01","o":87.26,"h":88.55,"l":87.04,"c":88.23,"v":1273700},{"d":"2017-06-02","o":88.61,"h":90.18,"l":88.56,"c":89.31,"v":1481500},{"d":"2017-06-05","o":89.13,"h":89.66,"l":88.68,"c":89.3,"v":1275500},{"d":"2017-06-06","o":88.69,"h":90.35,"l":88.55,"c":89.2,"v":1268600},{"d":"2017-06-07","o":89.4,"h":92.19,"l":88.77,"c":91.69,"v":1649900},{"d":"2017-06-08","o":91.69,"h":91.98,"l":90.25,"c":90.54,"v":1888500},{"d":"2017-06-09","o":90.78,"h":91.28,"l":89.72,"c":89.93,"v":1291500},{"d":"2017-06-12","o":89.75,"h":89.75,"l":87.68,"c":89.04,"v":817400},{"d":"2017-06-13","o":89.43,"h":89.93,"l":87.84,"c":88.91,"v":1032600},{"d":"2017-06-14","o":88.83,"h":89.68,"l":88.2,"c":89.17,"v":643300},{"d":"2017-06-15","o":88.67,"h":88.69,"l":87.09,"c":88.41,"v":814700},{"d":"2017-06-16","o":88.34,"h":89.01,"l":88.07,"c":88.74,"v":1218500},{"d":"2017-06-19","o":89.34,"h":90.82,"l":88.97,"c":90.77,"v":760100},{"d":"2017-06-20","o":90.77,"h":90.99,"l":89.32,"c":89.39,"v":769200},{"d":"2017-06-21","o":90.01,"h":91.01,"l":89.55,"c":90.83,"v":824900},{"d":"2017-06-22","o":91.7,"h":91.95,"l":90.29,"c":91.02,"v":917700},{"d":"2017-06-23","o":91.09,"h":92.16,"l":90.92,"c":91.63,"v":1355100},{"d":"2017-06-26","o":92.02,"h":93.16,"l":90.83,"c":90.87,"v":737200},{"d":"2017-06-27","o":90.49,"h":90.85,"l":88.9,"c":88.92,"v":1211200},{"d":"2017-06-28","o":89.51,"h":89.83,"l":88.34,"c":88.41,"v":1214000},{"d":"2017-06-29","o":88.73,"h":89.65,"l":88.29,"c":89.1,"v":1019100},{"d":"2017-06-30","o":89.4,"h":90.31,"l":88.83,"c":89.76,"v":1234000},{"d":"2017-07-03","o":90.27,"h":90.93,"l":89.9,"c":90.22,"v":543200},{"d":"2017-07-05","o":90.48,"h":92.37,"l":90.12,"c":91.28,"v":1061700},{"d":"2017-07-06","o":91,"h":92.11,"l":90.24,"c":91.4,"v":1091000},{"d":"2017-07-07","o":91.68,"h":93.98,"l":91.61,"c":93.89,"v":1127100},{"d":"2017-07-10","o":93.06,"h":93.78,"l":92.81,"c":92.94,"v":1296600},{"d":"2017-07-11","o":92.66,"h":93.24,"l":91.52,"c":91.57,"v":1092900},{"d":"2017-07-12","o":92.5,"h":94.75,"l":92.21,"c":94.63,"v":1176800},{"d":"2017-07-13","o":94.29,"h":95.75,"l":93.72,"c":93.74,"v":1116500},{"d":"2017-07-14","o":94,"h":94.19,"l":92.44,"c":92.63,"v":911800},{"d":"2017-07-17","o":92.71,"h":93,"l":91.84,"c":92.08,"v":965100},{"d":"2017-07-18","o":91.75,"h":91.92,"l":90.53,"c":90.75,"v":948900},{"d":"2017-07-19","o":90.55,"h":90.84,"l":89.66,"c":90.27,"v":1027500},{"d":"2017-07-20","o":90.26,"h":90.26,"l":88.91,"c":89.1,"v":997600},{"d":"2017-07-21","o":88.89,"h":89.18,"l":88.08,"c":88.25,"v":942800},{"d":"2017-07-24","o":88.19,"h":88.24,"l":86.96,"c":87.01,"v":882700},{"d":"2017-07-25","o":87.55,"h":88.34,"l":86.93,"c":87.13,"v":1162100},{"d":"2017-07-26","o":85.28,"h":88.74,"l":83.41,"c":87.72,"v":2873800},{"d":"2017-07-27","o":87.02,"h":88.45,"l":84.64,"c":87.98,"v":2459600},{"d":"2017-07-28","o":87.58,"h":87.99,"l":85.47,"c":86.32,"v":1725400},{"d":"2017-07-31","o":86.54,"h":86.57,"l":85.18,"c":85.23,"v":1253500},{"d":"2017-08-01","o":85.9,"h":87.17,"l":84.91,"c":85.51,"v":1569300},{"d":"2017-08-02","o":85.39,"h":85.97,"l":84.98,"c":85.64,"v":989700},{"d":"2017-08-03","o":85.41,"h":86.04,"l":84.42,"c":84.99,"v":979100},{"d":"2017-08-04","o":85.22,"h":85.95,"l":84.76,"c":85.87,"v":821400},{"d":"2017-08-07","o":86.15,"h":86.68,"l":85.81,"c":86,"v":838600},{"d":"2017-08-08","o":85.85,"h":86.92,"l":85.02,"c":85.15,"v":972300},{"d":"2017-08-09","o":84.87,"h":84.9,"l":83.82,"c":84.34,"v":837800},{"d":"2017-08-10","o":83.99,"h":84.24,"l":83.13,"c":83.79,"v":1099400},{"d":"2017-08-11","o":83.61,"h":84.96,"l":83.3,"c":84.47,"v":1136900},{"d":"2017-08-14","o":85.39,"h":85.7,"l":83.9,"c":85.09,"v":1127900},{"d":"2017-08-15","o":84.79,"h":85.1,"l":83.16,"c":83.91,"v":1573700},{"d":"2017-08-16","o":84.09,"h":85.14,"l":81.93,"c":83.81,"v":1191700},{"d":"2017-08-17","o":83.71,"h":83.99,"l":79.93,"c":80.02,"v":1358800},{"d":"2017-08-18","o":79.77,"h":80.01,"l":78.44,"c":78.45,"v":1649900},{"d":"2017-08-21","o":78.5,"h":79.19,"l":77.82,"c":77.98,"v":1178200},{"d":"2017-08-22","o":78.23,"h":78.62,"l":76.71,"c":77.11,"v":1305200},{"d":"2017-08-23","o":77.11,"h":77.11,"l":74.8,"c":74.91,"v":1577300},{"d":"2017-08-24","o":75.18,"h":75.18,"l":73.29,"c":73.52,"v":1933600},{"d":"2017-08-25","o":73.91,"h":76,"l":73.91,"c":75.53,"v":1675300},{"d":"2017-08-28","o":75.68,"h":75.68,"l":74.21,"c":74.31,"v":1584600},{"d":"2017-08-29","o":73.87,"h":74.5,"l":73.55,"c":74.38,"v":1163600},{"d":"2017-08-30","o":74.3,"h":74.41,"l":73.4,"c":74.13,"v":919900},{"d":"2017-08-31","o":74.51,"h":75.23,"l":74.39,"c":74.66,"v":999700},{"d":"2017-09-01","o":75.1,"h":75.65,"l":74.59,"c":75.15,"v":1070700},{"d":"2017-09-05","o":74.57,"h":74.65,"l":72.78,"c":73.05,"v":1616500},{"d":"2017-09-06","o":72.46,"h":73.87,"l":71.7,"c":73.68,"v":2524000},{"d":"2017-09-07","o":74.08,"h":74.95,"l":73.03,"c":73.16,"v":2114900},{"d":"2017-09-08","o":73.01,"h":74.66,"l":72.95,"c":74.3,"v":1201000},{"d":"2017-09-11","o":74.95,"h":75.79,"l":74.83,"c":75.59,"v":1832200},{"d":"2017-09-12","o":75.77,"h":76.41,"l":75.15,"c":76.32,"v":1197800},{"d":"2017-09-13","o":76.57,"h":76.57,"l":75.21,"c":76.21,"v":1131900},{"d":"2017-09-14","o":76.78,"h":78.44,"l":76.75,"c":77.49,"v":2500100},{"d":"2017-09-15","o":76.86,"h":76.98,"l":75.02,"c":75.28,"v":2224700},{"d":"2017-09-18","o":75.13,"h":75.26,"l":72.72,"c":73.07,"v":2334400},{"d":"2017-09-19","o":73.08,"h":73.77,"l":71.81,"c":72.24,"v":2148600},{"d":"2017-09-20","o":72.46,"h":73.64,"l":71.93,"c":73,"v":1452300},{"d":"2017-09-21","o":73.12,"h":73.39,"l":71.17,"c":72.91,"v":2426400},{"d":"2017-09-22","o":72.85,"h":74.92,"l":72.55,"c":74.75,"v":1717700},{"d":"2017-09-25","o":74.75,"h":75.36,"l":74.19,"c":74.79,"v":1489600},{"d":"2017-09-26","o":75.5,"h":76.27,"l":74.81,"c":74.96,"v":1281500},{"d":"2017-09-27","o":75.31,"h":75.58,"l":74.29,"c":75.1,"v":1304000},{"d":"2017-09-28","o":74.97,"h":76.1,"l":74.67,"c":75.87,"v":1271100},{"d":"2017-09-29","o":76,"h":76.59,"l":75.94,"c":76.27,"v":1032100},{"d":"2017-10-02","o":76.3,"h":77.25,"l":76.21,"c":77.03,"v":1353800},{"d":"2017-10-03","o":77.07,"h":80.2,"l":77.05,"c":80.15,"v":1936600},{"d":"2017-10-04","o":80.75,"h":82.5,"l":80.27,"c":80.84,"v":2358700},{"d":"2017-10-05","o":80.75,"h":80.83,"l":78.88,"c":79.75,"v":1474600},{"d":"2017-10-06","o":79.34,"h":80.89,"l":79.18,"c":80.56,"v":1549400},{"d":"2017-10-09","o":80.6,"h":80.88,"l":79.87,"c":80.41,"v":1031200},{"d":"2017-10-10","o":81.32,"h":82.68,"l":80.47,"c":80.68,"v":2428100},{"d":"2017-10-11","o":80.83,"h":81.73,"l":80.68,"c":81.52,"v":1194000},{"d":"2017-10-12","o":80.82,"h":80.93,"l":79.13,"c":80.4,"v":2528200},{"d":"2017-10-13","o":80.4,"h":81.22,"l":80.09,"c":80.96,"v":1325600},{"d":"2017-10-16","o":80.69,"h":81,"l":79.67,"c":80.47,"v":1416600},{"d":"2017-10-17","o":80.75,"h":81.77,"l":80.04,"c":80.52,"v":1150800},{"d":"2017-10-18","o":80.6,"h":80.93,"l":80.33,"c":80.43,"v":690900},{"d":"2017-10-19","o":79.68,"h":80.17,"l":77.4,"c":78.83,"v":1846600},{"d":"2017-10-20","o":79.11,"h":80.17,"l":78.72,"c":79.69,"v":1213600},{"d":"2017-10-23","o":79.89,"h":79.89,"l":78.62,"c":78.74,"v":814400},{"d":"2017-10-24","o":78.25,"h":79.52,"l":77.68,"c":79.39,"v":1401200},{"d":"2017-10-25","o":76.3,"h":78,"l":68.1,"c":68.92,"v":8088500},{"d":"2017-10-26","o":69.37,"h":70.46,"l":65.26,"c":65.38,"v":6049300},{"d":"2017-10-27","o":65.86,"h":67.14,"l":64.77,"c":66.58,"v":4118400},{"d":"2017-10-30","o":66.1,"h":66.87,"l":65.16,"c":66.46,"v":1809300},{"d":"2017-10-31","o":66.4,"h":66.77,"l":65.2,"c":66.03,"v":2471200},{"d":"2017-11-01","o":65.65,"h":66.02,"l":64.71,"c":65.78,"v":2366500},{"d":"2017-11-02","o":65.83,"h":66.12,"l":63.56,"c":63.65,"v":3153300},{"d":"2017-11-03","o":63.59,"h":63.92,"l":62.65,"c":63.65,"v":1669100},{"d":"2017-11-06","o":63.34,"h":64.72,"l":63.3,"c":63.94,"v":1385600},{"d":"2017-11-07","o":64.08,"h":64.14,"l":62.17,"c":62.2,"v":1749800},{"d":"2017-11-08","o":62.05,"h":62.48,"l":61.36,"c":62.08,"v":2022900},{"d":"2017-11-09","o":61.94,"h":62.42,"l":61.65,"c":62.38,"v":1577900},{"d":"2017-11-10","o":62.17,"h":63,"l":61.99,"c":62.42,"v":1672200},{"d":"2017-11-13","o":62.14,"h":62.37,"l":61.38,"c":61.72,"v":1546100},{"d":"2017-11-14","o":61.56,"h":61.94,"l":61.45,"c":61.68,"v":1670300},{"d":"2017-11-15","o":62.33,"h":64.78,"l":61.1,"c":64.44,"v":2797300},{"d":"2017-11-16","o":65.33,"h":66.4,"l":64.8,"c":65.87,"v":2483600},{"d":"2017-11-17","o":65.77,"h":67.04,"l":65.37,"c":66.4,"v":1819100},{"d":"2017-11-20","o":66.04,"h":66.21,"l":64.99,"c":66.1,"v":1897100},{"d":"2017-11-21","o":66.22,"h":66.4,"l":65.07,"c":66.19,"v":1416600},{"d":"2017-11-22","o":66.24,"h":66.53,"l":65.2,"c":65.58,"v":1559300},{"d":"2017-11-24","o":65.79,"h":65.79,"l":64.88,"c":65.4,"v":452400},{"d":"2017-11-27","o":65.45,"h":65.77,"l":64.97,"c":65.36,"v":1254400},{"d":"2017-11-28","o":65.42,"h":67.41,"l":65.23,"c":67.29,"v":1605500},{"d":"2017-11-29","o":67.3,"h":70.51,"l":67.28,"c":69.11,"v":2883700},{"d":"2017-11-30","o":69.5,"h":70.16,"l":68.62,"c":69.17,"v":1981000},{"d":"2017-12-01","o":69.1,"h":69.36,"l":66.5,"c":66.91,"v":2765300},{"d":"2017-12-04","o":67.5,"h":69.54,"l":67.5,"c":68.28,"v":3425200},{"d":"2017-12-05","o":68.38,"h":68.85,"l":67.59,"c":68.1,"v":1862800},{"d":"2017-12-06","o":67.85,"h":68.91,"l":67.6,"c":67.83,"v":1198700},{"d":"2017-12-07","o":68.9,"h":69.39,"l":67.51,"c":69.37,"v":1395100},{"d":"2017-12-08","o":69.71,"h":70.57,"l":69.6,"c":69.74,"v":1073400},{"d":"2017-12-11","o":69.77,"h":70.27,"l":69.41,"c":69.72,"v":917900},{"d":"2017-12-12","o":70.38,"h":70.97,"l":69.76,"c":69.8,"v":2043100},{"d":"2017-12-13","o":69.84,"h":69.97,"l":68.75,"c":69.02,"v":1633800},{"d":"2017-12-14","o":69.35,"h":70.33,"l":69,"c":69.39,"v":1148100},{"d":"2017-12-15","o":69.62,"h":71.86,"l":69.61,"c":70.83,"v":2635200},{"d":"2017-12-18","o":72.37,"h":73.78,"l":71.9,"c":73.56,"v":2392300},{"d":"2017-12-19","o":73.87,"h":73.89,"l":71.9,"c":73.19,"v":2119200},{"d":"2017-12-20","o":73.38,"h":74.1,"l":72.8,"c":73.77,"v":1510300},{"d":"2017-12-21","o":74,"h":76.06,"l":74,"c":74.69,"v":2020500},{"d":"2017-12-22","o":74.69,"h":74.92,"l":73.97,"c":74.28,"v":1246700},{"d":"2017-12-26","o":74.25,"h":75.07,"l":74.12,"c":74.84,"v":869500},{"d":"2017-12-27","o":74.96,"h":74.96,"l":73.96,"c":74.37,"v":939300},{"d":"2017-12-28","o":74.58,"h":74.72,"l":73.55,"c":74.57,"v":901700},{"d":"2017-12-29","o":74.67,"h":74.85,"l":73.47,"c":73.51,"v":1038100},{"d":"2018-01-02","o":74.04,"h":75.12,"l":73.82,"c":75.01,"v":1738000},{"d":"2018-01-03","o":75.08,"h":75.1,"l":73.69,"c":74.66,"v":1653000},{"d":"2018-01-04","o":74.79,"h":75.08,"l":72.82,"c":73.85,"v":1343900},{"d":"2018-01-05","o":74.26,"h":74.26,"l":73.46,"c":73.74,"v":1087600},{"d":"2018-01-08","o":73.74,"h":73.74,"l":72.21,"c":72.75,"v":1339900},{"d":"2018-01-09","o":72.1,"h":72.53,"l":71.2,"c":71.29,"v":2398000},{"d":"2018-01-10","o":70.37,"h":72.42,"l":70,"c":72.05,"v":1797700},{"d":"2018-01-11","o":72.73,"h":75.46,"l":72.6,"c":74.81,"v":2401800},{"d":"2018-01-12","o":75,"h":75.14,"l":73.07,"c":73.52,"v":2946900},{"d":"2018-01-16","o":73.7,"h":74.04,"l":71.16,"c":71.28,"v":2360500},{"d":"2018-01-17","o":71.67,"h":72.53,"l":70.74,"c":70.82,"v":2275400},{"d":"2018-01-18","o":70.99,"h":71.11,"l":69.76,"c":69.79,"v":1979900},{"d":"2018-01-19","o":70.3,"h":70.32,"l":68.35,"c":68.88,"v":3372500},{"d":"2018-01-22","o":68.75,"h":69.17,"l":67.06,"c":68.55,"v":3007400},{"d":"2018-01-23","o":68.56,"h":70,"l":68.44,"c":69.47,"v":2557600},{"d":"2018-01-24","o":66.2,"h":66.57,"l":64.51,"c":64.69,"v":6209000},{"d":"2018-01-25","o":62.31,"h":63.53,"l":59.25,"c":62.07,"v":10476000},{"d":"2018-01-26","o":62.25,"h":64.59,"l":61.51,"c":64.54,"v":3973900},{"d":"2018-01-29","o":64.26,"h":65.93,"l":64.15,"c":65.48,"v":3702700},{"d":"2018-01-30","o":64.24,"h":65.03,"l":63.77,"c":64.2,"v":2677600},{"d":"2018-01-31","o":64.38,"h":67.03,"l":64.38,"c":65.73,"v":3643100},{"d":"2018-02-01","o":65.54,"h":65.85,"l":64.04,"c":64.08,"v":2492800},{"d":"2018-02-02","o":65.2,"h":65.88,"l":64.02,"c":64.56,"v":5700900},{"d":"2018-02-05","o":63.86,"h":65.09,"l":62.71,"c":62.74,"v":5581600},{"d":"2018-02-06","o":62.24,"h":63.65,"l":61.08,"c":63.19,"v":4789400},{"d":"2018-02-07","o":63.14,"h":64.96,"l":63.04,"c":64.23,"v":2025500},{"d":"2018-02-08","o":64.25,"h":65.23,"l":63.82,"c":64.04,"v":4271900},{"d":"2018-02-09","o":64.67,"h":65.23,"l":63.64,"c":64.72,"v":5140000},{"d":"2018-02-12","o":65.11,"h":66.79,"l":64.95,"c":66.01,"v":3346500},{"d":"2018-02-13","o":65.45,"h":67.18,"l":65.25,"c":66.89,"v":2906800},{"d":"2018-02-14","o":66.6,"h":67.5,"l":65.72,"c":66.76,"v":2385900},{"d":"2018-02-15","o":66.68,"h":67.27,"l":64.77,"c":66.17,"v":3555100},{"d":"2018-02-16","o":65.83,"h":66.34,"l":64.82,"c":64.97,"v":1860500},{"d":"2018-02-20","o":64.94,"h":65,"l":63.99,"c":64.39,"v":1540800},{"d":"2018-02-21","o":64.5,"h":66.61,"l":64.36,"c":64.69,"v":2239100},{"d":"2018-02-22","o":65.14,"h":65.7,"l":64.03,"c":64.17,"v":1246400},{"d":"2018-02-23","o":64.45,"h":65.17,"l":63.94,"c":64.98,"v":1366000},{"d":"2018-02-26","o":65.46,"h":66.31,"l":64.44,"c":66.15,"v":1631300},{"d":"2018-02-27","o":66.24,"h":66.64,"l":64.8,"c":64.89,"v":1512900},{"d":"2018-02-28","o":65.03,"h":65.46,"l":64.25,"c":64.5,"v":1130300},{"d":"2018-03-01","o":64.29,"h":66.07,"l":63.85,"c":64.65,"v":2447800},{"d":"2018-03-02","o":64,"h":64.36,"l":62.42,"c":63.38,"v":2071200},{"d":"2018-03-05","o":63.05,"h":64.16,"l":62.52,"c":63.62,"v":2347000},{"d":"2018-03-06","o":63.75,"h":64.45,"l":63.22,"c":64.3,"v":1378900},{"d":"2018-03-07","o":63.88,"h":64.41,"l":63.53,"c":64,"v":1290500},{"d":"2018-03-08","o":64.23,"h":65.47,"l":64.03,"c":64.8,"v":1482800},{"d":"2018-03-09","o":65.1,"h":65.3,"l":63.82,"c":64.8,"v":3008400},{"d":"2018-03-12","o":64.99,"h":66.04,"l":64.39,"c":65.78,"v":3380100},{"d":"2018-03-13","o":65.87,"h":68.85,"l":65.87,"c":68.79,"v":3274200},{"d":"2018-03-14","o":68.54,"h":69.16,"l":65.5,"c":65.67,"v":2518000},{"d":"2018-03-15","o":65.89,"h":66.34,"l":65.5,"c":65.92,"v":1124800},{"d":"2018-03-16","o":66.16,"h":67.22,"l":66.12,"c":66.51,"v":1495600},{"d":"2018-03-19","o":66.31,"h":66.57,"l":64.65,"c":65.1,"v":1272900},{"d":"2018-03-20","o":65.39,"h":65.43,"l":64.59,"c":65.19,"v":1003400},{"d":"2018-03-21","o":63.99,"h":64.56,"l":62.95,"c":64.21,"v":2270400},{"d":"2018-03-22","o":63.72,"h":64.4,"l":62.73,"c":62.82,"v":1692500},{"d":"2018-03-23","o":62.67,"h":63.3,"l":61.81,"c":61.88,"v":1422900},{"d":"2018-03-26","o":62.22,"h":62.5,"l":61.39,"c":62.16,"v":1449300},{"d":"2018-03-27","o":62.43,"h":62.59,"l":61.2,"c":61.49,"v":2192300},{"d":"2018-03-28","o":61.49,"h":62.04,"l":61.25,"c":61.57,"v":1788500},{"d":"2018-03-29","o":61.65,"h":62.35,"l":61.5,"c":61.96,"v":2232200},{"d":"2018-04-02","o":61.67,"h":61.67,"l":57.6,"c":57.75,"v":3570500},{"d":"2018-04-03","o":58.46,"h":60.24,"l":57.6,"c":60.11,"v":4137900},{"d":"2018-04-04","o":59.54,"h":61.31,"l":59.01,"c":61.22,"v":2019000},{"d":"2018-04-05","o":61.51,"h":62.34,"l":61.21,"c":62.11,"v":1448600},{"d":"2018-04-06","o":61.73,"h":62.02,"l":60.31,"c":60.77,"v":2201100},{"d":"2018-04-09","o":60.99,"h":61.32,"l":59.7,"c":59.81,"v":1561200},{"d":"2018-04-10","o":60.38,"h":60.55,"l":58.67,"c":59.85,"v":1813900},{"d":"2018-04-11","o":59.47,"h":60.22,"l":59.03,"c":59.06,"v":1551300},{"d":"2018-04-12","o":59.57,"h":60.74,"l":59.31,"c":60.27,"v":1515800},{"d":"2018-04-13","o":61.02,"h":65.1,"l":60.93,"c":63.95,"v":4581000},{"d":"2018-04-16","o":64.6,"h":65.68,"l":64.3,"c":65.21,"v":2808900},{"d":"2018-04-17","o":65.67,"h":66.17,"l":64.66,"c":64.99,"v":1580100},{"d":"2018-04-18","o":65.64,"h":66.89,"l":65.16,"c":65.97,"v":2212500},{"d":"2018-04-19","o":65.94,"h":66.01,"l":64.61,"c":65.52,"v":1434300},{"d":"2018-04-20","o":65.69,"h":66.14,"l":65.01,"c":65.39,"v":1755100},{"d":"2018-04-23","o":67.34,"h":70.25,"l":66.89,"c":69.11,"v":6424600},{"d":"2018-04-24","o":68.41,"h":68.6,"l":64.46,"c":65.26,"v":3480400},{"d":"2018-04-25","o":65.26,"h":66.61,"l":64.33,"c":66.39,"v":2328000},{"d":"2018-04-26","o":65.79,"h":66.45,"l":64.76,"c":65.9,"v":2188000},{"d":"2018-04-27","o":65.89,"h":67.06,"l":65.83,"c":66.02,"v":1628500},{"d":"2018-04-30","o":66.17,"h":66.47,"l":64.5,"c":64.93,"v":1330000},{"d":"2018-05-01","o":65.06,"h":65.64,"l":64.4,"c":65.44,"v":1119600},{"d":"2018-05-02","o":65.01,"h":65.71,"l":63.33,"c":63.39,"v":3762100},{"d":"2018-05-03","o":63.25,"h":63.82,"l":62.11,"c":62.92,"v":2706000},{"d":"2018-05-04","o":62.48,"h":62.91,"l":61.95,"c":62.8,"v":2741500},{"d":"2018-05-07","o":62.79,"h":62.8,"l":61.18,"c":61.65,"v":2064000},{"d":"2018-05-08","o":61.58,"h":62.31,"l":61.02,"c":61.63,"v":2308900},{"d":"2018-05-09","o":61.54,"h":61.79,"l":60.29,"c":60.39,"v":3331100},{"d":"2018-05-10","o":60.65,"h":60.79,"l":59.86,"c":60.56,"v":2548900},{"d":"2018-05-11","o":60.6,"h":60.91,"l":60.06,"c":60.53,"v":1456200},{"d":"2018-05-14","o":60.41,"h":60.71,"l":59.45,"c":60.05,"v":2433300},{"d":"2018-05-15","o":59.9,"h":60.16,"l":58.71,"c":58.75,"v":2713500},{"d":"2018-05-16","o":58.7,"h":59.8,"l":57.83,"c":59.1,"v":2762000},{"d":"2018-05-17","o":59.16,"h":59.78,"l":58.47,"c":58.6,"v":1457400},{"d":"2018-05-18","o":58.46,"h":58.7,"l":58.01,"c":58.21,"v":1253900},{"d":"2018-05-21","o":58.28,"h":58.85,"l":57.53,"c":57.94,"v":2016700},{"d":"2018-05-22","o":58.12,"h":58.55,"l":58.01,"c":58.18,"v":1647000},{"d":"2018-05-23","o":58.03,"h":58.45,"l":57.65,"c":58.42,"v":1547300},{"d":"2018-05-24","o":58.5,"h":60.1,"l":58.28,"c":59.87,"v":2145200},{"d":"2018-05-25","o":60.1,"h":62.67,"l":59.91,"c":61.87,"v":2630500},{"d":"2018-05-29","o":61.26,"h":61.65,"l":60.17,"c":60.57,"v":1799700},{"d":"2018-05-30","o":60.64,"h":60.87,"l":59.31,"c":60.28,"v":2424500},{"d":"2018-05-31","o":60.35,"h":61.4,"l":60.17,"c":60.81,"v":1871600},{"d":"2018-06-01","o":61,"h":61.58,"l":60.46,"c":60.86,"v":1618800},{"d":"2018-06-04","o":61.84,"h":62.46,"l":61.29,"c":61.82,"v":5296000},{"d":"2018-06-05","o":61.51,"h":61.89,"l":60.82,"c":61.24,"v":2814100},{"d":"2018-06-06","o":60.74,"h":62.16,"l":60.4,"c":62.01,"v":1760800},{"d":"2018-06-07","o":62.1,"h":62.67,"l":61.9,"c":62.17,"v":2570300},{"d":"2018-06-08","o":62.07,"h":62.55,"l":61.55,"c":62.33,"v":1438700},{"d":"2018-06-11","o":62.39,"h":63.24,"l":62.14,"c":62.87,"v":2155400},{"d":"2018-06-12","o":62.74,"h":63.21,"l":61.94,"c":62.28,"v":2327300},{"d":"2018-06-13","o":62.26,"h":62.26,"l":61.21,"c":61.64,"v":2543400},{"d":"2018-06-14","o":61.96,"h":63.29,"l":61.73,"c":62.5,"v":2403200},{"d":"2018-06-15","o":62.06,"h":63.66,"l":61.75,"c":63.04,"v":2856500},{"d":"2018-06-18","o":62.52,"h":62.87,"l":61.53,"c":62.77,"v":1433500},{"d":"2018-06-19","o":62.24,"h":62.94,"l":62.2,"c":62.47,"v":1714200},{"d":"2018-06-20","o":62.6,"h":63.55,"l":62.6,"c":63.2,"v":1359800},{"d":"2018-06-21","o":63.3,"h":64.75,"l":63.22,"c":64.05,"v":1707900},{"d":"2018-06-22","o":63.55,"h":64.86,"l":62.73,"c":62.91,"v":1637000},{"d":"2018-06-25","o":62.59,"h":62.9,"l":61.37,"c":61.74,"v":970500},{"d":"2018-06-26","o":61.94,"h":61.95,"l":60.6,"c":60.63,"v":1112300},{"d":"2018-06-27","o":60.63,"h":60.69,"l":59.67,"c":60.01,"v":1873300},{"d":"2018-06-28","o":60.04,"h":60.53,"l":59.53,"c":60.33,"v":1418500},{"d":"2018-06-29","o":60.39,"h":61.37,"l":60.37,"c":60.39,"v":1126700},{"d":"2018-07-02","o":60.17,"h":61.28,"l":59.43,"c":61.18,"v":1284100},{"d":"2018-07-03","o":61.25,"h":62.29,"l":60.74,"c":61.67,"v":1669100},{"d":"2018-07-05","o":61.91,"h":62.35,"l":61.8,"c":62.14,"v":1841400},{"d":"2018-07-06","o":61.99,"h":62.43,"l":61.53,"c":62.34,"v":832600},{"d":"2018-07-09","o":62.48,"h":63.86,"l":62.36,"c":63.49,"v":1499400},{"d":"2018-07-10","o":63.47,"h":63.47,"l":62.02,"c":62.89,"v":1392600},{"d":"2018-07-11","o":61.57,"h":61.82,"l":59.87,"c":60.19,"v":2632600},{"d":"2018-07-12","o":60.83,"h":61.35,"l":59.85,"c":60.86,"v":1443300},{"d":"2018-07-13","o":60.82,"h":61.57,"l":60.72,"c":61.43,"v":1057500},{"d":"2018-07-16","o":61.49,"h":62.07,"l":61.18,"c":61.41,"v":1240300},{"d":"2018-07-17","o":61.41,"h":62.51,"l":61.35,"c":61.8,"v":1239400},{"d":"2018-07-18","o":62.53,"h":64.5,"l":62.53,"c":63.19,"v":2548100},{"d":"2018-07-19","o":63.29,"h":63.96,"l":62.94,"c":63.79,"v":1335000},{"d":"2018-07-20","o":63.41,"h":63.46,"l":60.58,"c":60.63,"v":3030100},{"d":"2018-07-23","o":60.5,"h":61.6,"l":60.26,"c":61.54,"v":1926800},{"d":"2018-07-24","o":61.46,"h":61.51,"l":58.83,"c":59.01,"v":2931200},{"d":"2018-07-25","o":59.21,"h":59.63,"l":58.21,"c":59.11,"v":3050800},{"d":"2018-07-26","o":58,"h":64.87,"l":57.97,"c":64.76,"v":6391700},{"d":"2018-07-27","o":64.24,"h":65.76,"l":63.09,"c":63.65,"v":2802800},{"d":"2018-07-30","o":62.5,"h":63.24,"l":61.18,"c":62.38,"v":1707000},{"d":"2018-07-31","o":62.45,"h":63.51,"l":62.37,"c":62.83,"v":1454200},{"d":"2018-08-01","o":62.55,"h":62.9,"l":60.89,"c":61.08,"v":2044100},{"d":"2018-08-02","o":60.55,"h":61.87,"l":60.04,"c":61.6,"v":1853500},{"d":"2018-08-03","o":61.84,"h":63.08,"l":61.83,"c":62.8,"v":1378500},{"d":"2018-08-06","o":62.58,"h":63.41,"l":62.09,"c":63.12,"v":1170700},{"d":"2018-08-07","o":63.52,"h":64.46,"l":63.25,"c":63.86,"v":1197200},{"d":"2018-08-08","o":64.18,"h":64.64,"l":63.83,"c":64.15,"v":1095700},{"d":"2018-08-09","o":64.24,"h":64.48,"l":63.71,"c":63.75,"v":739100},{"d":"2018-08-10","o":63.56,"h":63.56,"l":62.57,"c":63.23,"v":973000},{"d":"2018-08-13","o":63,"h":63.02,"l":61.31,"c":61.89,"v":1178700},{"d":"2018-08-14","o":62,"h":63.32,"l":62,"c":62.75,"v":580800},{"d":"2018-08-15","o":62.67,"h":63.84,"l":62.29,"c":63.74,"v":977300},{"d":"2018-08-16","o":63.9,"h":65.39,"l":63.83,"c":64.31,"v":2064900},{"d":"2018-08-17","o":64.51,"h":65.44,"l":64.37,"c":65,"v":1592400},{"d":"2018-08-20","o":64.8,"h":67.01,"l":64.8,"c":66.84,"v":1489200},{"d":"2018-08-21","o":66.96,"h":67.69,"l":66.58,"c":66.59,"v":1156200},{"d":"2018-08-22","o":66.22,"h":66.47,"l":64.73,"c":64.9,"v":1042700},{"d":"2018-08-23","o":64.98,"h":65.32,"l":64.59,"c":64.7,"v":865200},{"d":"2018-08-24","o":64.67,"h":64.97,"l":63.95,"c":64.83,"v":1171100},{"d":"2018-08-27","o":65,"h":65.76,"l":65,"c":65.68,"v":1429400},{"d":"2018-08-28","o":65.86,"h":67.67,"l":65.77,"c":66.91,"v":2105400},{"d":"2018-08-29","o":66.62,"h":67.51,"l":66.11,"c":67.37,"v":1039100},{"d":"2018-08-30","o":67.43,"h":68.09,"l":66.94,"c":67.19,"v":1333300},{"d":"2018-08-31","o":67.24,"h":67.57,"l":66.92,"c":67.49,"v":767200},{"d":"2018-09-04","o":67.68,"h":68.32,"l":66.94,"c":67.87,"v":1567100},{"d":"2018-09-05","o":68.1,"h":69.04,"l":67.53,"c":68.38,"v":2046500},{"d":"2018-09-06","o":68.3,"h":68.56,"l":66.77,"c":67.04,"v":1019200},{"d":"2018-09-07","o":66.81,"h":67.71,"l":66.44,"c":66.88,"v":1026000},{"d":"2018-09-10","o":67.24,"h":68.57,"l":66.71,"c":68.15,"v":867700},{"d":"2018-09-11","o":68,"h":69.32,"l":67.74,"c":68.97,"v":1498700},{"d":"2018-09-12","o":69.15,"h":69.31,"l":67.58,"c":67.76,"v":1029300},{"d":"2018-09-13","o":68,"h":68.72,"l":67.82,"c":68.42,"v":858100},{"d":"2018-09-14","o":68.23,"h":69.05,"l":67.92,"c":68.91,"v":910700},{"d":"2018-09-17","o":68.8,"h":69.88,"l":68.8,"c":69.28,"v":1265200},{"d":"2018-09-18","o":69.14,"h":69.69,"l":68.15,"c":69.24,"v":1164200},{"d":"2018-09-19","o":69.51,"h":70.44,"l":69.43,"c":69.68,"v":890100},{"d":"2018-09-20","o":70,"h":70.41,"l":68.97,"c":69.75,"v":1008500},{"d":"2018-09-21","o":69.88,"h":70.75,"l":69.75,"c":70.08,"v":1735400},{"d":"2018-09-24","o":69.35,"h":69.99,"l":66.75,"c":67.29,"v":1436200},{"d":"2018-09-25","o":67.42,"h":67.87,"l":66.07,"c":66.15,"v":2251300},{"d":"2018-09-26","o":66.57,"h":67.66,"l":66.22,"c":67.12,"v":1326900},{"d":"2018-09-27","o":68.34,"h":70,"l":68.21,"c":68.98,"v":2563000},{"d":"2018-09-28","o":68.81,"h":69.19,"l":68.06,"c":68.86,"v":1397800},{"d":"2018-10-01","o":68.71,"h":69.14,"l":67.41,"c":67.76,"v":1728900},{"d":"2018-10-02","o":67.45,"h":67.79,"l":65.82,"c":66.26,"v":2153000},{"d":"2018-10-03","o":66.69,"h":66.87,"l":65.95,"c":66.69,"v":2126500},{"d":"2018-10-04","o":66.67,"h":67.11,"l":66.13,"c":66.82,"v":1243200},{"d":"2018-10-05","o":66.59,"h":66.88,"l":65.9,"c":66.08,"v":1110100},{"d":"2018-10-08","o":65.85,"h":66.09,"l":64.7,"c":65.31,"v":1933100},{"d":"2018-10-09","o":64.57,"h":65.02,"l":62.36,"c":62.61,"v":3395100},{"d":"2018-10-10","o":62.16,"h":62.56,"l":60.17,"c":60.23,"v":2617100},{"d":"2018-10-11","o":60.74,"h":61.56,"l":59.63,"c":59.81,"v":2602200},{"d":"2018-10-12","o":61.5,"h":63.15,"l":60.86,"c":61.57,"v":3094600},{"d":"2018-10-15","o":61.7,"h":62.42,"l":61.25,"c":61.86,"v":1375400},{"d":"2018-10-16","o":61.94,"h":64.02,"l":61.58,"c":63.86,"v":1369800},{"d":"2018-10-17","o":64.84,"h":65.99,"l":63.91,"c":64.49,"v":1688500},{"d":"2018-10-18","o":64.28,"h":64.31,"l":62.1,"c":62.37,"v":1712400},{"d":"2018-10-19","o":62.36,"h":62.91,"l":61.87,"c":62.58,"v":1195900},{"d":"2018-10-22","o":62.88,"h":63.76,"l":62.49,"c":63.54,"v":985300},{"d":"2018-10-23","o":62.55,"h":63.2,"l":61.33,"c":62.99,"v":2098500},{"d":"2018-10-24","o":63.13,"h":63.54,"l":60.86,"c":61.11,"v":2290600},{"d":"2018-10-25","o":61.45,"h":63.97,"l":59.55,"c":63.06,"v":2672000},{"d":"2018-10-26","o":61.88,"h":62.8,"l":60.22,"c":61.47,"v":1802800},{"d":"2018-10-29","o":62.07,"h":63.14,"l":60.24,"c":61,"v":1086000},{"d":"2018-10-30","o":61,"h":63.41,"l":60.88,"c":63.24,"v":1252200},{"d":"2018-10-31","o":64,"h":64.26,"l":61.35,"c":61.42,"v":1821700},{"d":"2018-11-01","o":61.72,"h":63.96,"l":61.72,"c":63.69,"v":1400100},{"d":"2018-11-02","o":64.12,"h":65.3,"l":63.35,"c":63.88,"v":1686000},{"d":"2018-11-05","o":63.85,"h":64.36,"l":63.28,"c":63.9,"v":1629800},{"d":"2018-11-06","o":63.8,"h":64.76,"l":63.29,"c":64.6,"v":1154400},{"d":"2018-11-07","o":64.83,"h":66.91,"l":64.83,"c":66.19,"v":1106200},{"d":"2018-11-08","o":65.97,"h":66.46,"l":65.31,"c":65.71,"v":991100},{"d":"2018-11-09","o":65.58,"h":66.66,"l":65.24,"c":65.97,"v":1046400},{"d":"2018-11-12","o":66.01,"h":66.74,"l":65.05,"c":65.76,"v":982900},{"d":"2018-11-13","o":66.28,"h":67.98,"l":66.28,"c":67.58,"v":1337400},{"d":"2018-11-14","o":67.96,"h":68.45,"l":66.91,"c":67.21,"v":1030200},{"d":"2018-11-15","o":67.08,"h":67.88,"l":66.27,"c":67.71,"v":933900},{"d":"2018-11-16","o":67.22,"h":68.23,"l":66.71,"c":67.99,"v":902800},{"d":"2018-11-19","o":67.75,"h":68.65,"l":67.01,"c":67.3,"v":1033600},{"d":"2018-11-20","o":66.75,"h":68.13,"l":66.31,"c":67.02,"v":1415200},{"d":"2018-11-21","o":67.48,"h":70,"l":67.36,"c":68.52,"v":1182200},{"d":"2018-11-23","o":68.77,"h":69.72,"l":68.48,"c":69.41,"v":900200},{"d":"2018-11-26","o":69.86,"h":70.35,"l":68.45,"c":68.9,"v":1786100},{"d":"2018-11-27","o":69.19,"h":71.66,"l":68.83,"c":70.75,"v":3108900},{"d":"2018-11-28","o":72.37,"h":74.76,"l":71.68,"c":74.74,"v":3739100},{"d":"2018-11-29","o":74.5,"h":74.83,"l":72.88,"c":72.94,"v":2557000},{"d":"2018-11-30","o":73.37,"h":73.79,"l":72.2,"c":73.26,"v":3025500},{"d":"2018-12-03","o":73.88,"h":74.57,"l":72.64,"c":72.84,"v":2803500},{"d":"2018-12-04","o":71.75,"h":72.51,"l":69.17,"c":70.03,"v":4564200},{"d":"2018-12-06","o":69.49,"h":70.03,"l":68.82,"c":69.61,"v":2716000},{"d":"2018-12-07","o":68.81,"h":69.22,"l":64.43,"c":64.94,"v":2372500},{"d":"2018-12-10","o":64.94,"h":65.62,"l":62.87,"c":63.48,"v":2470800},{"d":"2018-12-11","o":64.2,"h":64.36,"l":62.23,"c":62.43,"v":2137900},{"d":"2018-12-12","o":63.04,"h":63.28,"l":61.65,"c":62.02,"v":2916100},{"d":"2018-12-13","o":62.08,"h":62.5,"l":61.2,"c":61.34,"v":3666500},{"d":"2018-12-14","o":60.62,"h":63.57,"l":60.5,"c":62.3,"v":2354100},{"d":"2018-12-17","o":62.09,"h":62.54,"l":60.92,"c":61.29,"v":1449800},{"d":"2018-12-18","o":62.32,"h":63.19,"l":62.08,"c":62.66,"v":1742800},{"d":"2018-12-19","o":62.75,"h":63.5,"l":61.43,"c":62.03,"v":1364900},{"d":"2018-12-20","o":61.5,"h":61.99,"l":59.37,"c":60.68,"v":2026400},{"d":"2018-12-21","o":60.76,"h":61.58,"l":59.15,"c":59.34,"v":2229400},{"d":"2018-12-24","o":58.79,"h":59,"l":57.42,"c":57.58,"v":857800},{"d":"2018-12-26","o":57.98,"h":60.8,"l":57.66,"c":60.79,"v":1474200},{"d":"2018-12-27","o":60.09,"h":60.74,"l":58.52,"c":60.74,"v":1084600},{"d":"2018-12-28","o":60.91,"h":61.62,"l":59.54,"c":60.31,"v":1351500},{"d":"2018-12-31","o":60.54,"h":61.3,"l":60.03,"c":60.85,"v":1564100},{"d":"2019-01-02","o":59.93,"h":61.91,"l":59.31,"c":61.52,"v":1296400},{"d":"2019-01-03","o":60.3,"h":60.3,"l":57.28,"c":58.12,"v":2421400},{"d":"2019-01-04","o":58.95,"h":60.65,"l":58.67,"c":60,"v":2309900},{"d":"2019-01-07","o":60.3,"h":60.85,"l":59.57,"c":60.12,"v":1552300},{"d":"2019-01-08","o":61.03,"h":61.3,"l":60.24,"c":60.65,"v":1128000},{"d":"2019-01-09","o":60.59,"h":62.62,"l":60.42,"c":62.18,"v":1345900},{"d":"2019-01-10","o":61.4,"h":63.49,"l":59.47,"c":63.4,"v":1694100},{"d":"2019-01-11","o":63,"h":64.37,"l":62.7,"c":64.14,"v":1370200},{"d":"2019-01-14","o":63.39,"h":64.98,"l":62.64,"c":64.36,"v":1986000},{"d":"2019-01-15","o":64.81,"h":65.8,"l":63.88,"c":64.28,"v":1308200},{"d":"2019-01-16","o":65.44,"h":65.84,"l":64.86,"c":64.9,"v":1261400},{"d":"2019-01-17","o":64.85,"h":65.34,"l":64.13,"c":64.42,"v":1404900},{"d":"2019-01-18","o":64.84,"h":64.97,"l":64.18,"c":64.86,"v":1569800},{"d":"2019-01-22","o":64.79,"h":65.14,"l":63.59,"c":63.96,"v":1094000},{"d":"2019-01-23","o":64.32,"h":64.7,"l":63.18,"c":63.71,"v":1121100},{"d":"2019-01-24","o":65.72,"h":66.6,"l":65.38,"c":65.78,"v":1984600},{"d":"2019-01-25","o":64.24,"h":64.93,"l":62.52,"c":63.48,"v":3485700},{"d":"2019-01-28","o":63.01,"h":65.3,"l":63.01,"c":64.53,"v":1627400},{"d":"2019-01-29","o":64.5,"h":64.99,"l":63.77,"c":64.56,"v":1480900},{"d":"2019-01-30","o":64.82,"h":65.43,"l":63.86,"c":64.66,"v":1601700},{"d":"2019-01-31","o":64.49,"h":64.71,"l":63.2,"c":63.95,"v":1650100},{"d":"2019-02-01","o":64.17,"h":65.2,"l":63.56,"c":64.36,"v":1105200},{"d":"2019-02-04","o":64.64,"h":64.81,"l":63.45,"c":64.48,"v":1036600},{"d":"2019-02-05","o":64.6,"h":65.23,"l":64.36,"c":64.74,"v":975800},{"d":"2019-02-06","o":64.35,"h":64.82,"l":63.85,"c":64.82,"v":909100},{"d":"2019-02-07","o":64.66,"h":65.29,"l":64.42,"c":65.23,"v":958400},{"d":"2019-02-08","o":64.7,"h":65.28,"l":64.1,"c":65.27,"v":723900},{"d":"2019-02-11","o":65.44,"h":66.46,"l":65.4,"c":66.3,"v":1050300},{"d":"2019-02-12","o":66.6,"h":67.64,"l":66.3,"c":66.69,"v":1588100},{"d":"2019-02-13","o":66.95,"h":67.47,"l":66.56,"c":66.7,"v":868600},{"d":"2019-02-14","o":66.41,"h":67.07,"l":65.68,"c":66.57,"v":741500},{"d":"2019-02-15","o":66.92,"h":67.12,"l":66.09,"c":66.32,"v":837800},{"d":"2019-02-19","o":65.86,"h":66.17,"l":64.53,"c":64.56,"v":2073300},{"d":"2019-02-20","o":63.75,"h":64.4,"l":63.24,"c":63.34,"v":2483400},{"d":"2019-02-21","o":63.44,"h":64.04,"l":62.51,"c":62.86,"v":1524900},{"d":"2019-02-22","o":62.86,"h":63.09,"l":62.11,"c":62.4,"v":1617800},{"d":"2019-02-25","o":62.8,"h":63.38,"l":62.56,"c":62.75,"v":1123200},{"d":"2019-02-26","o":62.74,"h":63.56,"l":62.65,"c":62.94,"v":969600},{"d":"2019-02-27","o":62.6,"h":62.69,"l":61.21,"c":61.98,"v":1523300},{"d":"2019-02-28","o":61.98,"h":62.13,"l":60.97,"c":61.7,"v":1158500},{"d":"2019-03-01","o":61.86,"h":62.02,"l":60.27,"c":61.31,"v":1952600},{"d":"2019-03-04","o":61.24,"h":61.34,"l":59.22,"c":59.5,"v":1856200},{"d":"2019-03-05","o":59.76,"h":59.77,"l":57.62,"c":57.78,"v":3691900},{"d":"2019-03-06","o":57.9,"h":57.92,"l":55.83,"c":55.83,"v":4119000},{"d":"2019-03-07","o":55.72,"h":56.25,"l":55.2,"c":55.95,"v":4077000},{"d":"2019-03-08","o":55.38,"h":55.92,"l":54.95,"c":55.62,"v":2833800},{"d":"2019-03-11","o":55.35,"h":55.98,"l":54.6,"c":55.42,"v":2414300},{"d":"2019-03-12","o":55.44,"h":55.44,"l":53.7,"c":54.09,"v":4293900},{"d":"2019-03-13","o":54.58,"h":56.18,"l":54.43,"c":56.03,"v":3544400},{"d":"2019-03-14","o":56.16,"h":56.72,"l":55.26,"c":55.49,"v":2204300},{"d":"2019-03-15","o":55.58,"h":56.06,"l":55.46,"c":55.76,"v":2798600},{"d":"2019-03-18","o":55.73,"h":56.1,"l":55.22,"c":55.81,"v":1351500},{"d":"2019-03-19","o":55.99,"h":56.9,"l":55.92,"c":56.11,"v":1478400},{"d":"2019-03-20","o":56,"h":56.19,"l":54.88,"c":55.19,"v":1649300},{"d":"2019-03-21","o":55.02,"h":55.57,"l":55.02,"c":55.22,"v":1544700},{"d":"2019-03-22","o":55.08,"h":55.38,"l":54.24,"c":54.25,"v":1550500},{"d":"2019-03-25","o":54.09,"h":54.39,"l":53.39,"c":53.6,"v":1435100},{"d":"2019-03-26","o":53.93,"h":54.49,"l":53.53,"c":53.91,"v":1323900},{"d":"2019-03-27","o":53.99,"h":55.3,"l":53.8,"c":54.99,"v":1873300},{"d":"2019-03-28","o":55.17,"h":55.38,"l":54.73,"c":55.17,"v":1118000},{"d":"2019-03-29","o":55.47,"h":56.25,"l":55.28,"c":56.12,"v":1521600},{"d":"2019-04-01","o":56.3,"h":57.89,"l":56.11,"c":57.32,"v":1950700},{"d":"2019-04-02","o":58.19,"h":58.52,"l":57.12,"c":58.14,"v":1563400},{"d":"2019-04-03","o":58.64,"h":59.06,"l":57.72,"c":57.79,"v":1923000},{"d":"2019-04-04","o":57.94,"h":58.39,"l":57.13,"c":57.82,"v":1055800},{"d":"2019-04-05","o":57.99,"h":58.85,"l":57.99,"c":58.54,"v":1010800},{"d":"2019-04-08","o":58.19,"h":58.63,"l":57.82,"c":58.33,"v":988700},{"d":"2019-04-09","o":58.01,"h":58.31,"l":57.54,"c":57.84,"v":1026700},{"d":"2019-04-10","o":58.66,"h":59.04,"l":57.72,"c":58.78,"v":1838400},{"d":"2019-04-11","o":58.92,"h":60.57,"l":58.86,"c":59.71,"v":2174200},{"d":"2019-04-12","o":60.39,"h":61.09,"l":59.77,"c":60.63,"v":1988600},{"d":"2019-04-15","o":60.82,"h":60.82,"l":59.82,"c":60.06,"v":1065800},{"d":"2019-04-16","o":60.3,"h":61.11,"l":60.19,"c":60.97,"v":1040700},{"d":"2019-04-17","o":61.87,"h":62.1,"l":61.07,"c":61.38,"v":1156800},{"d":"2019-04-18","o":61.29,"h":61.75,"l":60.7,"c":61.67,"v":976600},{"d":"2019-04-22","o":61.16,"h":61.2,"l":60.05,"c":60.3,"v":2194100},{"d":"2019-04-23","o":60.27,"h":61.23,"l":60.18,"c":60.89,"v":1118900},{"d":"2019-04-24","o":60.99,"h":61.55,"l":60.28,"c":60.8,"v":985600},{"d":"2019-04-25","o":60.79,"h":61.25,"l":58.25,"c":59.17,"v":1959900},{"d":"2019-04-26","o":59.1,"h":60.99,"l":58.7,"c":60.62,"v":2519200},{"d":"2019-04-29","o":60.3,"h":60.98,"l":60.15,"c":60.54,"v":1373200},{"d":"2019-04-30","o":61.41,"h":62.38,"l":61.18,"c":61.9,"v":1500400},{"d":"2019-05-01","o":62,"h":62.46,"l":61.72,"c":62.07,"v":1126300},{"d":"2019-05-02","o":62.15,"h":63.2,"l":61.98,"c":62.34,"v":1166300},{"d":"2019-05-03","o":62.35,"h":63.26,"l":62.35,"c":62.48,"v":702500},{"d":"2019-05-06","o":61.37,"h":62.29,"l":61.15,"c":62.19,"v":716400},{"d":"2019-05-07","o":61.71,"h":61.71,"l":60.25,"c":61.09,"v":944800},{"d":"2019-05-08","o":60.84,"h":61.27,"l":60.31,"c":60.69,"v":762200},{"d":"2019-05-09","o":60.21,"h":60.4,"l":59.46,"c":60.3,"v":1097500},{"d":"2019-05-10","o":60.21,"h":61.42,"l":59.3,"c":61.27,"v":862200},{"d":"2019-05-13","o":60.01,"h":60.18,"l":59.22,"c":60.13,"v":939800},{"d":"2019-05-14","o":60.28,"h":61.67,"l":60.08,"c":61.38,"v":989300},{"d":"2019-05-15","o":60.79,"h":61.79,"l":60.5,"c":61.49,"v":1128600},{"d":"2019-05-16","o":61.71,"h":63.19,"l":61.6,"c":62.64,"v":1353800},{"d":"2019-05-17","o":61.94,"h":63.2,"l":61.68,"c":62.39,"v":870900},{"d":"2019-05-20","o":61.5,"h":62.45,"l":61.22,"c":61.95,"v":935300},{"d":"2019-05-21","o":62.13,"h":62.87,"l":61.9,"c":62.62,"v":803700},{"d":"2019-05-22","o":62.08,"h":62.25,"l":60.6,"c":60.68,"v":1308500},{"d":"2019-05-23","o":60.23,"h":61.45,"l":59.41,"c":61.36,"v":1104800},{"d":"2019-05-24","o":61.34,"h":61.88,"l":60.37,"c":60.59,"v":722500},{"d":"2019-05-28","o":60.55,"h":60.81,"l":59.85,"c":60.05,"v":853300},{"d":"2019-05-29","o":60.01,"h":60.26,"l":58.73,"c":59.27,"v":957900},{"d":"2019-05-30","o":59.5,"h":59.75,"l":58.5,"c":58.78,"v":1240000},{"d":"2019-05-31","o":58.15,"h":58.46,"l":57.82,"c":58.2,"v":812400},{"d":"2019-06-03","o":58.01,"h":59.38,"l":57.85,"c":59.07,"v":877500},{"d":"2019-06-04","o":59.68,"h":61,"l":59.68,"c":60.86,"v":1197400},{"d":"2019-06-05","o":61.46,"h":61.82,"l":61.21,"c":61.61,"v":1103100},{"d":"2019-06-06","o":61.51,"h":61.7,"l":60.29,"c":60.95,"v":618500},{"d":"2019-06-07","o":61,"h":61.53,"l":60.49,"c":60.53,"v":984100},{"d":"2019-06-10","o":60.88,"h":61.8,"l":60.57,"c":60.64,"v":815000},{"d":"2019-06-11","o":61,"h":61.28,"l":60.53,"c":60.76,"v":645400},{"d":"2019-06-12","o":60.92,"h":61.38,"l":60.52,"c":60.96,"v":593900},{"d":"2019-06-13","o":61.01,"h":62.33,"l":61.01,"c":62.16,"v":916600},{"d":"2019-06-14","o":62.33,"h":63.41,"l":61.62,"c":63.12,"v":1236900},{"d":"2019-06-17","o":63.2,"h":63.2,"l":62.49,"c":62.52,"v":916100},{"d":"2019-06-18","o":62.7,"h":63.63,"l":62.51,"c":62.94,"v":673000},{"d":"2019-06-19","o":63.17,"h":63.22,"l":62.38,"c":62.86,"v":589900},{"d":"2019-06-20","o":63.25,"h":63.3,"l":60.32,"c":60.72,"v":2019300},{"d":"2019-06-21","o":60.86,"h":62.59,"l":60.3,"c":62.08,"v":2177600},{"d":"2019-06-24","o":62.23,"h":62.67,"l":61.91,"c":62.42,"v":936500},{"d":"2019-06-25","o":62.37,"h":63.2,"l":61.65,"c":61.94,"v":1388300},{"d":"2019-06-26","o":61.85,"h":62.23,"l":61.42,"c":61.91,"v":646500},{"d":"2019-06-27","o":62.15,"h":63.49,"l":62.15,"c":63.11,"v":862600},{"d":"2019-06-28","o":63.3,"h":64,"l":63.05,"c":63.91,"v":2179700},{"d":"2019-07-01","o":64.1,"h":64.6,"l":62.91,"c":63.71,"v":1121500},{"d":"2019-07-02","o":64.2,"h":64.53,"l":63.08,"c":63.09,"v":1096800},{"d":"2019-07-03","o":63.42,"h":64.69,"l":63.3,"c":63.84,"v":759900},{"d":"2019-07-05","o":63.72,"h":64.22,"l":63.15,"c":64.07,"v":566800},{"d":"2019-07-08","o":64.17,"h":64.91,"l":64.08,"c":64.68,"v":1228500},{"d":"2019-07-09","o":64.3,"h":64.62,"l":63.32,"c":63.69,"v":910700},{"d":"2019-07-10","o":64.15,"h":64.39,"l":62.56,"c":62.94,"v":1197000},{"d":"2019-07-11","o":63.2,"h":63.55,"l":62.42,"c":63.31,"v":982500},{"d":"2019-07-12","o":63.56,"h":64.61,"l":63.33,"c":64.24,"v":958700},{"d":"2019-07-15","o":64.14,"h":64.58,"l":63.25,"c":63.36,"v":946300},{"d":"2019-07-16","o":63.36,"h":65.62,"l":63.3,"c":65.41,"v":1385000},{"d":"2019-07-17","o":65.27,"h":65.32,"l":63.73,"c":63.78,"v":1179000},{"d":"2019-07-18","o":63.75,"h":64.42,"l":63.34,"c":64.36,"v":1018800},{"d":"2019-07-19","o":64.52,"h":65.14,"l":63.48,"c":63.49,"v":1143300},{"d":"2019-07-22","o":63.76,"h":64.2,"l":62.86,"c":62.87,"v":1303700},{"d":"2019-07-23","o":63.1,"h":65.4,"l":62.83,"c":65.1,"v":1458400},{"d":"2019-07-24","o":65.1,"h":65.91,"l":64.85,"c":65.57,"v":1007400},{"d":"2019-07-25","o":64.73,"h":65.57,"l":63.32,"c":63.86,"v":1599000},{"d":"2019-07-26","o":64.22,"h":65.22,"l":64.08,"c":64.92,"v":1637800},{"d":"2019-07-29","o":64.23,"h":64.24,"l":62.67,"c":63.97,"v":1397800},{"d":"2019-07-30","o":63.69,"h":64.56,"l":63.49,"c":64.01,"v":812300},{"d":"2019-07-31","o":63.98,"h":64.51,"l":63.26,"c":63.36,"v":1171000},{"d":"2019-08-01","o":63.57,"h":64.25,"l":62.9,"c":63.14,"v":1069500},{"d":"2019-08-02","o":63,"h":63.77,"l":62.44,"c":63.27,"v":1021100},{"d":"2019-08-05","o":62.54,"h":62.65,"l":60.51,"c":61.52,"v":1208400},{"d":"2019-08-06","o":61.97,"h":62.66,"l":61.84,"c":62.47,"v":797300},{"d":"2019-08-07","o":62.12,"h":63.37,"l":61.56,"c":63.11,"v":749700},{"d":"2019-08-08","o":63.47,"h":64.67,"l":63.44,"c":64.53,"v":769000},{"d":"2019-08-09","o":64.16,"h":64.79,"l":63.9,"c":63.93,"v":746600},{"d":"2019-08-12","o":63.43,"h":63.43,"l":61.36,"c":62.11,"v":1041500},{"d":"2019-08-13","o":61.82,"h":62.79,"l":61.11,"c":61.17,"v":1160200},{"d":"2019-08-14","o":60.6,"h":60.99,"l":58.33,"c":59.23,"v":1416600},{"d":"2019-08-15","o":59.34,"h":59.53,"l":58.82,"c":59.02,"v":1223100},{"d":"2019-08-16","o":59.31,"h":60.51,"l":59.2,"c":60.36,"v":952800},{"d":"2019-08-19","o":60.68,"h":61.51,"l":60.48,"c":60.59,"v":903200},{"d":"2019-08-20","o":60.31,"h":60.34,"l":59.51,"c":60.11,"v":740400},{"d":"2019-08-21","o":60.39,"h":60.64,"l":59.67,"c":59.81,"v":1038900},{"d":"2019-08-22","o":59.88,"h":60.02,"l":58.99,"c":59.73,"v":929300},{"d":"2019-08-23","o":59.56,"h":59.9,"l":57.57,"c":57.93,"v":1180800},{"d":"2019-08-26","o":58.44,"h":58.85,"l":57.73,"c":58.38,"v":1044900},{"d":"2019-08-27","o":58.78,"h":58.88,"l":57.12,"c":58.01,"v":1455500},{"d":"2019-08-28","o":57.79,"h":59.04,"l":57.71,"c":58.74,"v":728400},{"d":"2019-08-29","o":59.33,"h":60.17,"l":59.06,"c":59.96,"v":788300},{"d":"2019-08-30","o":60.13,"h":60.34,"l":59.37,"c":59.72,"v":842100},{"d":"2019-09-03","o":59.43,"h":60.51,"l":59.43,"c":60.43,"v":1110600},{"d":"2019-09-04","o":60.63,"h":61.87,"l":60.06,"c":61.77,"v":1067000},{"d":"2019-09-05","o":62.18,"h":63.92,"l":62.06,"c":63.39,"v":1285700},{"d":"2019-09-06","o":63.78,"h":64.18,"l":62.9,"c":63.09,"v":1034000},{"d":"2019-09-09","o":63.08,"h":65.05,"l":62.65,"c":64.77,"v":951200},{"d":"2019-09-10","o":65.01,"h":65.48,"l":64.51,"c":64.99,"v":723000},{"d":"2019-09-11","o":64.98,"h":65.9,"l":64.32,"c":65.83,"v":787500},{"d":"2019-09-12","o":65.79,"h":66.47,"l":65.3,"c":65.68,"v":668200},{"d":"2019-09-13","o":66.28,"h":66.52,"l":65.82,"c":65.87,"v":588400},{"d":"2019-09-16","o":64,"h":65.84,"l":63.64,"c":64.66,"v":1295200},{"d":"2019-09-17","o":64.25,"h":65.49,"l":64.17,"c":64.92,"v":657000},{"d":"2019-09-18","o":64.82,"h":64.99,"l":64.09,"c":64.93,"v":758600},{"d":"2019-09-19","o":64.71,"h":65.31,"l":64.43,"c":64.58,"v":604500},{"d":"2019-09-20","o":64.95,"h":65.46,"l":64.61,"c":65,"v":1249100},{"d":"2019-09-23","o":64.73,"h":65.21,"l":64.42,"c":64.64,"v":632600},{"d":"2019-09-24","o":65.13,"h":65.27,"l":64.38,"c":64.65,"v":596500},{"d":"2019-09-25","o":64.68,"h":65.43,"l":64.59,"c":65.05,"v":522600},{"d":"2019-09-26","o":65.05,"h":65.08,"l":64.18,"c":64.57,"v":541200},{"d":"2019-09-27","o":64.98,"h":65.57,"l":63.93,"c":64.18,"v":814000},{"d":"2019-09-30","o":64.4,"h":65.24,"l":64.24,"c":64.91,"v":808800},{"d":"2019-10-01","o":65.45,"h":65.91,"l":64.64,"c":64.95,"v":612700},{"d":"2019-10-02","o":64.13,"h":64.2,"l":61.5,"c":62.72,"v":1334100},{"d":"2019-10-03","o":62.69,"h":62.87,"l":61.15,"c":62.3,"v":980000},{"d":"2019-10-04","o":62.38,"h":63.63,"l":62.25,"c":63.51,"v":478200},{"d":"2019-10-07","o":63.6,"h":64.19,"l":63.48,"c":63.96,"v":621300},{"d":"2019-10-08","o":63.28,"h":64.76,"l":62.96,"c":63.18,"v":962300},{"d":"2019-10-09","o":64.05,"h":64.68,"l":64.03,"c":64.11,"v":536900},{"d":"2019-10-10","o":63,"h":64.96,"l":62.76,"c":64.88,"v":565600},{"d":"2019-10-11","o":66,"h":67.63,"l":65,"c":66.08,"v":1585100},{"d":"2019-10-14","o":65.87,"h":66.59,"l":65.39,"c":66.21,"v":593500},{"d":"2019-10-15","o":66.42,"h":67.73,"l":65.98,"c":67.33,"v":928100},{"d":"2019-10-16","o":67.34,"h":67.47,"l":66.57,"c":66.83,"v":942100},{"d":"2019-10-17","o":67.14,"h":67.76,"l":66.51,"c":66.98,"v":749200},{"d":"2019-10-18","o":66.61,"h":67.52,"l":66.08,"c":66.84,"v":969700},{"d":"2019-10-21","o":67.91,"h":69.28,"l":67.35,"c":69.04,"v":1441600},{"d":"2019-10-22","o":68.99,"h":69.77,"l":68.33,"c":69.19,"v":1129400},{"d":"2019-10-23","o":69.09,"h":69.38,"l":68.85,"c":68.91,"v":741200},{"d":"2019-10-24","o":69.3,"h":69.7,"l":68.28,"c":68.76,"v":1480900},{"d":"2019-10-25","o":69,"h":72,"l":68.8,"c":71.57,"v":1669900},{"d":"2019-10-28","o":70.4,"h":71.33,"l":69.87,"c":70.08,"v":1438600},{"d":"2019-10-29","o":70,"h":70.42,"l":69.57,"c":69.76,"v":801800},{"d":"2019-10-30","o":69.64,"h":70.47,"l":69.35,"c":70.38,"v":932700},{"d":"2019-10-31","o":69.9,"h":70.15,"l":69.04,"c":69.43,"v":715500},{"d":"2019-11-01","o":69.89,"h":70.57,"l":69.64,"c":70.15,"v":666600},{"d":"2019-11-04","o":70.83,"h":71,"l":70.25,"c":70.63,"v":740700},{"d":"2019-11-05","o":70.85,"h":71.92,"l":70.77,"c":71.38,"v":777600},{"d":"2019-11-06","o":71.07,"h":71.47,"l":70.48,"c":71.37,"v":709600},{"d":"2019-11-07","o":71.58,"h":72.22,"l":70.64,"c":70.93,"v":681200},{"d":"2019-11-08","o":70.79,"h":71.26,"l":69.95,"c":71.17,"v":506100},{"d":"2019-11-11","o":71.03,"h":71.91,"l":70.56,"c":71.91,"v":603300},{"d":"2019-11-12","o":71.98,"h":71.98,"l":70.6,"c":70.84,"v":513100},{"d":"2019-11-13","o":70.23,"h":70.63,"l":69.94,"c":70.52,"v":414600},{"d":"2019-11-14","o":70.26,"h":70.81,"l":70.06,"c":70.41,"v":459200},{"d":"2019-11-15","o":70.94,"h":70.95,"l":70.18,"c":70.38,"v":468800},{"d":"2019-11-18","o":70.35,"h":70.35,"l":69.71,"c":70.06,"v":432400},{"d":"2019-11-19","o":70.13,"h":70.46,"l":69.5,"c":70.07,"v":561300},{"d":"2019-11-20","o":69.43,"h":69.54,"l":67.94,"c":68.44,"v":789000},{"d":"2019-11-21","o":68.45,"h":68.85,"l":67.96,"c":68,"v":688400},{"d":"2019-11-22","o":68.3,"h":68.83,"l":68.08,"c":68.76,"v":613100},{"d":"2019-11-25","o":68.8,"h":69.3,"l":68.68,"c":68.79,"v":493200},{"d":"2019-11-26","o":68.71,"h":69.49,"l":68.61,"c":69.44,"v":564100},{"d":"2019-11-27","o":69.5,"h":69.78,"l":68.74,"c":69.17,"v":635300},{"d":"2019-11-29","o":69.21,"h":69.73,"l":68.86,"c":69.01,"v":270600},{"d":"2019-12-02","o":69.17,"h":69.7,"l":68.06,"c":68.11,"v":904700},{"d":"2019-12-03","o":67.49,"h":67.49,"l":66.58,"c":66.61,"v":1078100},{"d":"2019-12-04","o":66.83,"h":68,"l":66.75,"c":66.92,"v":776200},{"d":"2019-12-05","o":67.05,"h":67.64,"l":67.05,"c":67.29,"v":560800},{"d":"2019-12-06","o":67.87,"h":68.47,"l":67.37,"c":68.32,"v":834800},{"d":"2019-12-09","o":68.03,"h":68.24,"l":67.86,"c":67.99,"v":860100},{"d":"2019-12-10","o":67.31,"h":67.98,"l":66.85,"c":67.24,"v":744700},{"d":"2019-12-11","o":67.33,"h":67.57,"l":66.6,"c":66.74,"v":854000},{"d":"2019-12-12","o":67.42,"h":68.47,"l":67.17,"c":67.69,"v":1553800},{"d":"2019-12-13","o":67.44,"h":67.66,"l":66.29,"c":67.41,"v":1120700},{"d":"2019-12-16","o":67.81,"h":69.14,"l":67.81,"c":69,"v":1220300},{"d":"2019-12-17","o":68.94,"h":70.25,"l":68.73,"c":70.06,"v":1545300},{"d":"2019-12-18","o":70.41,"h":70.41,"l":68.54,"c":69.03,"v":1807200},{"d":"2019-12-19","o":69.01,"h":69.28,"l":68.66,"c":69.2,"v":1106000},{"d":"2019-12-20","o":69.62,"h":69.62,"l":69,"c":69.34,"v":1401900},{"d":"2019-12-23","o":69.63,"h":69.63,"l":68.93,"c":69.29,"v":1099200},{"d":"2019-12-24","o":69.58,"h":69.58,"l":68.78,"c":69.09,"v":360800},{"d":"2019-12-26","o":69.18,"h":69.59,"l":68.75,"c":69.07,"v":519600},{"d":"2019-12-27","o":69.24,"h":69.3,"l":68.12,"c":68.29,"v":1011800},{"d":"2019-12-30","o":68.17,"h":68.3,"l":67.33,"c":67.68,"v":861800},{"d":"2019-12-31","o":67.56,"h":68.16,"l":67.56,"c":67.75,"v":735300},{"d":"2020-01-02","o":68.15,"h":68.79,"l":67.62,"c":68.17,"v":1396600},{"d":"2020-01-03","o":66.8,"h":67.11,"l":66.02,"c":66.92,"v":1404600},{"d":"2020-01-06","o":66.09,"h":66.89,"l":66.02,"c":66.6,"v":1342700},{"d":"2020-01-07","o":66.56,"h":66.82,"l":66.06,"c":66.18,"v":1041500},{"d":"2020-01-08","o":66.03,"h":67.59,"l":66.02,"c":66.5,"v":1438500},{"d":"2020-01-09","o":67.02,"h":67.02,"l":66.2,"c":66.37,"v":1140400},{"d":"2020-01-10","o":66.6,"h":66.7,"l":65.82,"c":65.89,"v":1007600},{"d":"2020-01-13","o":65.84,"h":66.19,"l":65.64,"c":65.87,"v":629500},{"d":"2020-01-14","o":66.76,"h":67.45,"l":66.02,"c":66.18,"v":994700},{"d":"2020-01-15","o":66.01,"h":67.06,"l":65.96,"c":66.59,"v":782300},{"d":"2020-01-16","o":67,"h":67.43,"l":65.85,"c":66.54,"v":966200},{"d":"2020-01-17","o":66.84,"h":67.11,"l":66.04,"c":66.62,"v":943900},{"d":"2020-01-21","o":66.04,"h":66.42,"l":64.18,"c":64.99,"v":1636300},{"d":"2020-01-22","o":65.44,"h":66.28,"l":65.3,"c":65.59,"v":1398000},{"d":"2020-01-23","o":65,"h":67.3,"l":64.44,"c":67.18,"v":1409800},{"d":"2020-01-24","o":67.28,"h":67.36,"l":65.59,"c":66.72,"v":1127200},{"d":"2020-01-27","o":64.88,"h":65.62,"l":64.2,"c":65.34,"v":1778300},{"d":"2020-01-28","o":65.87,"h":66.64,"l":65.13,"c":65.54,"v":2214700},{"d":"2020-01-29","o":65.75,"h":67.48,"l":65.58,"c":66.89,"v":2466200},{"d":"2020-01-30","o":65.87,"h":66.07,"l":65.03,"c":66.01,"v":2127200},{"d":"2020-01-31","o":65.61,"h":65.62,"l":64.17,"c":64.59,"v":1581600},{"d":"2020-02-03","o":65.13,"h":65.66,"l":64.3,"c":64.65,"v":1696900},{"d":"2020-02-04","o":65.59,"h":66.4,"l":65.43,"c":65.77,"v":1513900},{"d":"2020-02-05","o":66.71,"h":66.8,"l":65.94,"c":66.33,"v":1332200},{"d":"2020-02-06","o":66.84,"h":66.84,"l":63.84,"c":64.02,"v":1531100},{"d":"2020-02-07","o":63.9,"h":64.21,"l":63.28,"c":63.96,"v":1338900},{"d":"2020-02-10","o":63.54,"h":64.48,"l":63.44,"c":64.43,"v":812900},{"d":"2020-02-11","o":64.47,"h":65.28,"l":64.43,"c":64.55,"v":788300},{"d":"2020-02-12","o":65.1,"h":66.15,"l":64.81,"c":65.54,"v":932600},{"d":"2020-02-13","o":65.17,"h":66.77,"l":65.14,"c":66.5,"v":1538600},{"d":"2020-02-14","o":66.32,"h":66.96,"l":65.46,"c":66.11,"v":1006300},{"d":"2020-02-18","o":65.94,"h":66.31,"l":65.4,"c":65.49,"v":1265900},{"d":"2020-02-19","o":65.61,"h":65.81,"l":64.76,"c":65.17,"v":863800},{"d":"2020-02-20","o":64.9,"h":65.97,"l":64.9,"c":65.36,"v":786900},{"d":"2020-02-21","o":64.91,"h":65.53,"l":63.95,"c":65.43,"v":926500},{"d":"2020-02-24","o":63.48,"h":63.83,"l":62.2,"c":63.01,"v":1285400},{"d":"2020-02-25","o":63.17,"h":63.21,"l":58.66,"c":58.81,"v":1685800},{"d":"2020-02-26","o":59.37,"h":59.66,"l":57.2,"c":57.37,"v":1813900},{"d":"2020-02-27","o":54.79,"h":56.68,"l":52.91,"c":52.96,"v":2704600},{"d":"2020-02-28","o":51.09,"h":52.01,"l":49.45,"c":50.46,"v":3535300},{"d":"2020-03-02","o":50.85,"h":51.3,"l":48.38,"c":50.03,"v":3075000},{"d":"2020-03-03","o":50.47,"h":50.47,"l":46.3,"c":47.37,"v":3415200},{"d":"2020-03-04","o":48.19,"h":49.71,"l":46.57,"c":49.69,"v":3480600},{"d":"2020-03-05","o":47.66,"h":47.66,"l":43.36,"c":43.46,"v":3859200},{"d":"2020-03-06","o":41.5,"h":48.4,"l":41.4,"c":45.21,"v":5041700},{"d":"2020-03-09","o":43.16,"h":45.19,"l":42.14,"c":43.19,"v":3413800},{"d":"2020-03-10","o":45.31,"h":47.69,"l":43.37,"c":46.78,"v":3140000},{"d":"2020-03-11","o":45.1,"h":46.04,"l":43.37,"c":45.7,"v":3184800},{"d":"2020-03-12","o":40.11,"h":43.4,"l":35.01,"c":35.08,"v":4731500},{"d":"2020-03-13","o":38.1,"h":38.1,"l":33,"c":37.95,"v":3947800},{"d":"2020-03-16","o":32.02,"h":34.4,"l":28.92,"c":32.53,"v":4456900},{"d":"2020-03-17","o":33.06,"h":36.2,"l":31.28,"c":32.53,"v":3707600},{"d":"2020-03-18","o":29.53,"h":30.04,"l":20.02,"c":25.13,"v":5067400},{"d":"2020-03-19","o":24.7,"h":25.99,"l":22.01,"c":24.18,"v":2901100},{"d":"2020-03-20","o":25.71,"h":27.97,"l":23.34,"c":23.56,"v":4062500},{"d":"2020-03-23","o":24,"h":24.98,"l":22.15,"c":24.03,"v":3694600},{"d":"2020-03-24","o":29.44,"h":31.26,"l":27.38,"c":28.91,"v":4750600},{"d":"2020-03-25","o":33.56,"h":34.25,"l":28.36,"c":29.84,"v":7739400},{"d":"2020-03-26","o":31.91,"h":33.37,"l":30.02,"c":32.49,"v":4914800},{"d":"2020-03-27","o":31.73,"h":31.9,"l":29.78,"c":29.87,"v":3546900},{"d":"2020-03-30","o":29.13,"h":29.95,"l":26.55,"c":28.33,"v":2841700},{"d":"2020-03-31","o":28.96,"h":30.71,"l":28.13,"c":28.47,"v":2667000},{"d":"2020-04-01","o":26.92,"h":27.55,"l":25.25,"c":26.35,"v":3350000},{"d":"2020-04-02","o":26.14,"h":27.02,"l":24.28,"c":24.66,"v":3065200},{"d":"2020-04-03","o":25.16,"h":25.65,"l":23.58,"c":24.69,"v":2707500},{"d":"2020-04-06","o":26.04,"h":27.27,"l":24.92,"c":26.67,"v":3724700},{"d":"2020-04-07","o":29.34,"h":31.77,"l":28.54,"c":29.03,"v":3766500},{"d":"2020-04-08","o":30.2,"h":30.32,"l":28.95,"c":29.14,"v":2940100},{"d":"2020-04-09","o":31.24,"h":33.6,"l":30.39,"c":31.61,"v":4196700},{"d":"2020-04-13","o":32.63,"h":32.86,"l":28.61,"c":29.51,"v":3181800},{"d":"2020-04-14","o":30.58,"h":31.92,"l":30.42,"c":31.05,"v":2789900},{"d":"2020-04-15","o":32.24,"h":32.42,"l":29,"c":30.08,"v":4253000},{"d":"2020-04-16","o":29.24,"h":29.45,"l":27.51,"c":28.26,"v":3274700},{"d":"2020-04-17","o":29.69,"h":30.28,"l":29.31,"c":29.93,"v":2491800},{"d":"2020-04-20","o":28.94,"h":29.96,"l":28.13,"c":29.23,"v":1812500},{"d":"2020-04-21","o":27.8,"h":29.19,"l":27.61,"c":28.29,"v":1884200},{"d":"2020-04-22","o":29,"h":29.23,"l":27.02,"c":27.53,"v":2600000},{"d":"2020-04-23","o":28.01,"h":28.98,"l":27.75,"c":28.2,"v":2399900},{"d":"2020-04-24","o":28.56,"h":28.82,"l":27.21,"c":28.01,"v":3054900},{"d":"2020-04-27","o":28.34,"h":29.26,"l":27.7,"c":27.85,"v":2766600},{"d":"2020-04-28","o":28.89,"h":32.25,"l":28.7,"c":31.58,"v":3954700},{"d":"2020-04-29","o":34.06,"h":34.72,"l":32.72,"c":34,"v":4002500},{"d":"2020-04-30","o":32.78,"h":33.5,"l":31.4,"c":32.52,"v":2678800},{"d":"2020-05-01","o":31.41,"h":31.85,"l":29.6,"c":30.11,"v":2392700},{"d":"2020-05-04","o":27.12,"h":28.9,"l":26.56,"c":28.77,"v":4457700},{"d":"2020-05-05","o":29.72,"h":30.37,"l":28.41,"c":28.97,"v":3958500},{"d":"2020-05-06","o":28.88,"h":29.06,"l":27.2,"c":27.83,"v":2994900},{"d":"2020-05-07","o":28.06,"h":29.09,"l":27.8,"c":28.25,"v":2906800},{"d":"2020-05-08","o":28.77,"h":30.16,"l":28.56,"c":30,"v":2767400},{"d":"2020-05-11","o":29.48,"h":29.49,"l":28.24,"c":28.36,"v":3003800},{"d":"2020-05-12","o":28.46,"h":28.99,"l":26.82,"c":26.85,"v":2983600},{"d":"2020-05-13","o":26.56,"h":26.66,"l":24.8,"c":25.52,"v":3449100},{"d":"2020-05-14","o":24.42,"h":26.18,"l":23.39,"c":26.14,"v":3507200},{"d":"2020-05-15","o":25.65,"h":26.58,"l":25.15,"c":25.63,"v":2787200},{"d":"2020-05-18","o":27.67,"h":29.5,"l":27.08,"c":29.05,"v":4331200},{"d":"2020-05-19","o":29.61,"h":29.96,"l":28.04,"c":28.66,"v":3189400},{"d":"2020-05-20","o":29.35,"h":30.47,"l":29.12,"c":30.26,"v":2676500},{"d":"2020-05-21","o":30.36,"h":32.19,"l":30.21,"c":31.84,"v":3278600},{"d":"2020-05-22","o":32.32,"h":32.61,"l":30.32,"c":31.02,"v":2888300},{"d":"2020-05-26","o":33.58,"h":35.44,"l":33.32,"c":35.03,"v":4605500},{"d":"2020-05-27","o":38.53,"h":39.47,"l":34.43,"c":35.74,"v":5503600},{"d":"2020-05-28","o":35.88,"h":36,"l":34.03,"c":34.46,"v":3265100},{"d":"2020-05-29","o":33.19,"h":35.12,"l":32.78,"c":34.19,"v":3561800},{"d":"2020-06-01","o":34.38,"h":36.58,"l":34.05,"c":36.11,"v":2884600},{"d":"2020-06-02","o":37.05,"h":37.4,"l":35.63,"c":36.2,"v":3472800},{"d":"2020-06-03","o":37.28,"h":40.63,"l":37.22,"c":39.3,"v":4513000},{"d":"2020-06-04","o":41,"h":43.41,"l":39.57,"c":42.32,"v":6768600},{"d":"2020-06-05","o":47.84,"h":48.66,"l":41.81,"c":42.72,"v":9437000},{"d":"2020-06-08","o":45.9,"h":50.81,"l":45.25,"c":50.24,"v":13224900},{"d":"2020-06-09","o":48.06,"h":48.48,"l":44.01,"c":46.1,"v":7384400},{"d":"2020-06-10","o":44.26,"h":44.26,"l":39.81,"c":41.48,"v":8580800},{"d":"2020-06-11","o":36.11,"h":38.13,"l":35.18,"c":35.59,"v":6825300},{"d":"2020-06-12","o":39.72,"h":39.8,"l":36.33,"c":38.47,"v":6102200},{"d":"2020-06-15","o":35.62,"h":38.57,"l":35.38,"c":37.77,"v":5526300},{"d":"2020-06-16","o":40.51,"h":40.8,"l":37.77,"c":38.21,"v":5076300},{"d":"2020-06-17","o":37.61,"h":38.17,"l":36.75,"c":37.41,"v":2490200},{"d":"2020-06-18","o":36.58,"h":37.84,"l":36.13,"c":37.45,"v":3391200},{"d":"2020-06-19","o":38.33,"h":38.35,"l":35.51,"c":36.29,"v":3873100},{"d":"2020-06-22","o":35.5,"h":36.79,"l":35.23,"c":36.47,"v":2919200},{"d":"2020-06-23","o":36.87,"h":37,"l":35.63,"c":36.83,"v":2825100},{"d":"2020-06-24","o":36.08,"h":36.34,"l":34.3,"c":34.39,"v":3475500},{"d":"2020-06-25","o":33.24,"h":35.68,"l":33,"c":35.48,"v":3049700},{"d":"2020-06-26","o":35.45,"h":35.65,"l":33.51,"c":34.3,"v":3578700},{"d":"2020-06-29","o":34.73,"h":37.12,"l":34.06,"c":36.91,"v":3558300},{"d":"2020-06-30","o":36.44,"h":36.81,"l":35.32,"c":36.26,"v":3098800},{"d":"2020-07-01","o":37.18,"h":38.29,"l":35.5,"c":35.7,"v":3146800},{"d":"2020-07-02","o":37.2,"h":37.49,"l":36.27,"c":36.49,"v":2753500},{"d":"2020-07-06","o":37.34,"h":37.9,"l":36.03,"c":37.08,"v":2133100},{"d":"2020-07-07","o":36.22,"h":36.55,"l":35.65,"c":36.1,"v":2687500},{"d":"2020-07-08","o":35.6,"h":36.34,"l":35.17,"c":36.26,"v":2143200},{"d":"2020-07-09","o":36,"h":36.12,"l":34.38,"c":34.44,"v":2178000},{"d":"2020-07-10","o":34,"h":36.04,"l":33.62,"c":35.73,"v":2016300},{"d":"2020-07-13","o":35.95,"h":36.13,"l":34.63,"c":34.88,"v":2248700},{"d":"2020-07-14","o":34.27,"h":35.85,"l":34.13,"c":35.49,"v":1734500},{"d":"2020-07-15","o":37.58,"h":38.94,"l":36.89,"c":38.76,"v":3519600},{"d":"2020-07-16","o":37.77,"h":38.23,"l":36.81,"c":37.28,"v":1743700},{"d":"2020-07-17","o":37.25,"h":37.52,"l":36.58,"c":37,"v":1140700},{"d":"2020-07-20","o":36.62,"h":37.32,"l":35.56,"c":35.89,"v":1892700},{"d":"2020-07-21","o":35.89,"h":36.69,"l":35.75,"c":36.2,"v":1644100},{"d":"2020-07-22","o":35.92,"h":37.31,"l":35.72,"c":36.3,"v":1781100},{"d":"2020-07-23","o":36.45,"h":37.95,"l":34.85,"c":36.67,"v":3276500},{"d":"2020-07-24","o":35.64,"h":36.38,"l":34.68,"c":35.06,"v":2781100},{"d":"2020-07-27","o":35.02,"h":35.44,"l":33.88,"c":34.15,"v":2128900},{"d":"2020-07-28","o":33.93,"h":35.48,"l":33.84,"c":35,"v":2243500},{"d":"2020-07-29","o":35.12,"h":35.35,"l":34.3,"c":34.76,"v":1521300},{"d":"2020-07-30","o":34.1,"h":35,"l":33.89,"c":34.66,"v":1695100},{"d":"2020-07-31","o":34.21,"h":34.59,"l":33.65,"c":34.44,"v":2226000},{"d":"2020-08-03","o":34.09,"h":34.61,"l":33.22,"c":34,"v":2632900},{"d":"2020-08-04","o":34.01,"h":35.02,"l":33.95,"c":34.3,"v":2277000},{"d":"2020-08-05","o":35.39,"h":36.04,"l":34.41,"c":35.76,"v":3037600},{"d":"2020-08-06","o":35.75,"h":36.69,"l":35.33,"c":36.42,"v":2586200},{"d":"2020-08-07","o":36,"h":36.63,"l":35.79,"c":36.61,"v":1588500},{"d":"2020-08-10","o":36.98,"h":39.47,"l":36.96,"c":39.25,"v":3807200},{"d":"2020-08-11","o":40.9,"h":41.05,"l":38.67,"c":38.98,"v":3604100},{"d":"2020-08-12","o":39.53,"h":39.74,"l":37.57,"c":38.46,"v":2185200},{"d":"2020-08-13","o":37.8,"h":38.96,"l":37.55,"c":37.79,"v":1802700},{"d":"2020-08-14","o":37.06,"h":38.05,"l":36.85,"c":37.68,"v":1872000},{"d":"2020-08-17","o":37.48,"h":37.63,"l":36.17,"c":36.26,"v":2085400},{"d":"2020-08-18","o":36.55,"h":36.85,"l":35.83,"c":36.19,"v":1456800},{"d":"2020-08-19","o":36.32,"h":37.61,"l":35.78,"c":35.85,"v":1966900},{"d":"2020-08-20","o":35.5,"h":35.99,"l":35.04,"c":35.77,"v":1362800},{"d":"2020-08-21","o":35.85,"h":36.25,"l":35.39,"c":35.43,"v":1370100},{"d":"2020-08-24","o":35.77,"h":37.7,"l":35.44,"c":37.52,"v":2584600},{"d":"2020-08-25","o":38.18,"h":38.48,"l":36.75,"c":37.71,"v":2345200},{"d":"2020-08-26","o":37.52,"h":37.71,"l":36.6,"c":36.69,"v":1617000},{"d":"2020-08-27","o":37.9,"h":39.43,"l":37.69,"c":38.5,"v":3452600},{"d":"2020-08-28","o":39.05,"h":40.74,"l":38.56,"c":40.73,"v":3823800},{"d":"2020-08-31","o":40.4,"h":40.65,"l":38.9,"c":38.95,"v":2831400},{"d":"2020-09-01","o":38.1,"h":40.06,"l":37.82,"c":39.15,"v":2281500},{"d":"2020-09-02","o":39.23,"h":40.56,"l":38.77,"c":40.47,"v":2375600},{"d":"2020-09-03","o":41.03,"h":42.39,"l":39.26,"c":40.39,"v":3143500},{"d":"2020-09-04","o":41.32,"h":41.82,"l":39.38,"c":40.82,"v":3242200},{"d":"2020-09-08","o":40.17,"h":42.57,"l":40.06,"c":41.6,"v":2915000},{"d":"2020-09-09","o":40.7,"h":41.27,"l":39.68,"c":40.67,"v":2248700},{"d":"2020-09-10","o":41.29,"h":41.67,"l":40.81,"c":40.89,"v":2018800},{"d":"2020-09-11","o":40.76,"h":40.88,"l":39.77,"c":40.33,"v":2445600},{"d":"2020-09-14","o":40.8,"h":41.63,"l":40.44,"c":41.51,"v":1966800},{"d":"2020-09-15","o":41.69,"h":42.47,"l":41.4,"c":42.18,"v":1725100},{"d":"2020-09-16","o":42.13,"h":43.94,"l":41.57,"c":43.12,"v":2406300},{"d":"2020-09-17","o":42.49,"h":43.56,"l":41.93,"c":42.15,"v":1743400},{"d":"2020-09-18","o":41.62,"h":41.9,"l":40.44,"c":41.04,"v":3010800},{"d":"2020-09-21","o":39.36,"h":39.8,"l":37.54,"c":37.64,"v":2862500},{"d":"2020-09-22","o":37.85,"h":38.47,"l":37.52,"c":37.88,"v":1853000},{"d":"2020-09-23","o":38.35,"h":38.84,"l":36.81,"c":36.86,"v":2097400},{"d":"2020-09-24","o":36.54,"h":36.59,"l":34.83,"c":35.7,"v":3326000},{"d":"2020-09-25","o":35.49,"h":36.9,"l":35.4,"c":36.7,"v":1767600},{"d":"2020-09-28","o":37.59,"h":38.26,"l":36.74,"c":37.54,"v":2922800},{"d":"2020-09-29","o":37.4,"h":37.42,"l":36.28,"c":36.67,"v":1743500},{"d":"2020-09-30","o":37.59,"h":38.27,"l":36.48,"c":36.63,"v":1922300},{"d":"2020-10-01","o":37.09,"h":37.21,"l":36.23,"c":36.91,"v":1858700},{"d":"2020-10-02","o":35.6,"h":38.15,"l":35.31,"c":37.52,"v":3904400},{"d":"2020-10-05","o":37.92,"h":38,"l":36.87,"c":37.57,"v":1987500},{"d":"2020-10-06","o":38.22,"h":38.44,"l":36.06,"c":36.09,"v":2041000},{"d":"2020-10-07","o":37.21,"h":37.64,"l":36.8,"c":37.02,"v":2102900},{"d":"2020-10-08","o":37.73,"h":39.46,"l":37.62,"c":38.63,"v":3650600},{"d":"2020-10-09","o":38.23,"h":39.1,"l":37.92,"c":38.69,"v":2633500},{"d":"2020-10-12","o":38.32,"h":38.59,"l":37.82,"c":38.41,"v":2139600},{"d":"2020-10-13","o":38.22,"h":38.65,"l":37.81,"c":38,"v":1941000},{"d":"2020-10-14","o":38.09,"h":39.35,"l":38.09,"c":38.55,"v":2196700},{"d":"2020-10-15","o":38.02,"h":38.2,"l":37.33,"c":38.03,"v":1818600},{"d":"2020-10-16","o":38.18,"h":39.75,"l":38.06,"c":39.35,"v":2456800},{"d":"2020-10-19","o":39.61,"h":40.86,"l":39.36,"c":39.58,"v":2153500},{"d":"2020-10-20","o":40.33,"h":40.78,"l":39.69,"c":39.93,"v":1678000},{"d":"2020-10-21","o":39.69,"h":40.05,"l":38.95,"c":39.69,"v":1722400},{"d":"2020-10-22","o":39.15,"h":41.32,"l":38.9,"c":40.59,"v":2675800},{"d":"2020-10-23","o":40.63,"h":41.73,"l":39.83,"c":41.57,"v":1974600},{"d":"2020-10-26","o":40.88,"h":41.12,"l":37.93,"c":38.58,"v":2755400},{"d":"2020-10-27","o":38.31,"h":38.56,"l":37.29,"c":37.47,"v":1757600},{"d":"2020-10-28","o":36.5,"h":36.77,"l":35.06,"c":35.71,"v":1862300},{"d":"2020-10-29","o":35.61,"h":37.09,"l":35.52,"c":36.78,"v":1971000},{"d":"2020-10-30","o":36.55,"h":37.95,"l":36.26,"c":37.89,"v":2885600},{"d":"2020-11-02","o":38.22,"h":38.43,"l":36.82,"c":38.27,"v":1722800},{"d":"2020-11-03","o":39.37,"h":39.71,"l":38.22,"c":38.56,"v":2132200},{"d":"2020-11-04","o":37.73,"h":39.28,"l":36.9,"c":37.8,"v":2425300},{"d":"2020-11-05","o":38.23,"h":39.55,"l":38.1,"c":39.18,"v":1477000},{"d":"2020-11-06","o":38.9,"h":38.94,"l":37.76,"c":38.26,"v":1340000},{"d":"2020-11-09","o":44.74,"h":46.28,"l":43.45,"c":45.91,"v":7015100},{"d":"2020-11-10","o":45.9,"h":46.65,"l":44.2,"c":45.52,"v":3642700},{"d":"2020-11-11","o":45.2,"h":45.41,"l":43.68,"c":44.34,"v":2186400},{"d":"2020-11-12","o":43.05,"h":44.27,"l":41.9,"c":42.41,"v":2473700},{"d":"2020-11-13","o":43.11,"h":44.87,"l":42.78,"c":44.66,"v":1917000},{"d":"2020-11-16","o":47.48,"h":47.66,"l":45.28,"c":47.16,"v":3729700},{"d":"2020-11-17","o":46.34,"h":48.05,"l":46,"c":47.46,"v":1802400},{"d":"2020-11-18","o":48.5,"h":49.71,"l":47.6,"c":47.72,"v":1985000},{"d":"2020-11-19","o":47.36,"h":48.54,"l":47.01,"c":48.49,"v":1647100},{"d":"2020-11-20","o":48.23,"h":48.26,"l":46.63,"c":47.72,"v":1928300},{"d":"2020-11-23","o":48.4,"h":49.97,"l":48.18,"c":49.72,"v":1887400},{"d":"2020-11-24","o":51.42,"h":52.75,"l":50.26,"c":52.37,"v":3327700},{"d":"2020-11-25","o":51.94,"h":52.74,"l":50.82,"c":52.47,"v":1661400},{"d":"2020-11-27","o":52.46,"h":53.42,"l":51.39,"c":51.55,"v":1338100},{"d":"2020-11-30","o":52,"h":52,"l":49.62,"c":50.97,"v":2022600},{"d":"2020-12-01","o":51.77,"h":52.57,"l":50.92,"c":50.94,"v":1428300},{"d":"2020-12-02","o":50.19,"h":51.49,"l":49.91,"c":51.29,"v":1824300},{"d":"2020-12-03","o":52.18,"h":54.63,"l":52.06,"c":53.01,"v":2647100},{"d":"2020-12-04","o":54.05,"h":54.96,"l":52.34,"c":52.94,"v":2113600},{"d":"2020-12-07","o":52.64,"h":52.94,"l":50.8,"c":51.01,"v":2707100},{"d":"2020-12-08","o":50.51,"h":51.76,"l":50.16,"c":50.97,"v":1814100},{"d":"2020-12-09","o":51.45,"h":51.85,"l":49.58,"c":50.36,"v":1627800},{"d":"2020-12-10","o":49.14,"h":51.37,"l":49.1,"c":51.29,"v":1335500},{"d":"2020-12-11","o":51.18,"h":51.42,"l":48.91,"c":49.88,"v":1964700},{"d":"2020-12-14","o":50.84,"h":51,"l":48.54,"c":48.93,"v":2158300},{"d":"2020-12-15","o":49.34,"h":50.57,"l":48.29,"c":50.33,"v":1626900},{"d":"2020-12-16","o":49.83,"h":50.06,"l":49.05,"c":49.75,"v":1485700},{"d":"2020-12-17","o":50.23,"h":50.25,"l":49.05,"c":50.17,"v":1582100},{"d":"2020-12-18","o":49.74,"h":50.63,"l":49.6,"c":50.35,"v":2931500},{"d":"2020-12-21","o":48.91,"h":50.67,"l":48.27,"c":50.22,"v":2142100},{"d":"2020-12-22","o":50.71,"h":50.76,"l":49.7,"c":50.35,"v":1790900},{"d":"2020-12-23","o":50.63,"h":52.72,"l":50.61,"c":51.84,"v":2143700},{"d":"2020-12-24","o":52.25,"h":52.56,"l":51.12,"c":52.25,"v":814800},{"d":"2020-12-28","o":52.95,"h":53.76,"l":52.41,"c":52.58,"v":1307900},{"d":"2020-12-29","o":52.98,"h":53.14,"l":51.78,"c":52.03,"v":913000},{"d":"2020-12-30","o":52,"h":53.03,"l":51.98,"c":52.9,"v":1243000},{"d":"2020-12-31","o":52.61,"h":52.62,"l":51.87,"c":52,"v":1131600},{"d":"2021-01-04","o":52.17,"h":52.19,"l":48.81,"c":49.24,"v":2218700},{"d":"2021-01-05","o":48.84,"h":50.69,"l":48.79,"c":49.86,"v":1644900},{"d":"2021-01-06","o":49.85,"h":52.12,"l":49.52,"c":51.52,"v":2015000},{"d":"2021-01-07","o":51.72,"h":52.46,"l":51.28,"c":51.32,"v":1227900},{"d":"2021-01-08","o":51.79,"h":51.93,"l":50.48,"c":50.98,"v":1043900},{"d":"2021-01-11","o":50.1,"h":50.85,"l":49.6,"c":50.15,"v":1955800},{"d":"2021-01-12","o":50.43,"h":51.9,"l":50.14,"c":51.69,"v":1958800},{"d":"2021-01-13","o":51.46,"h":52.37,"l":50.63,"c":51.85,"v":1652500},{"d":"2021-01-14","o":52.51,"h":56.14,"l":52.32,"c":55.42,"v":3174900},{"d":"2021-01-15","o":55.53,"h":56.18,"l":53.57,"c":53.65,"v":2052400},{"d":"2021-01-19","o":54.47,"h":55.12,"l":53.42,"c":54.71,"v":1194000},{"d":"2021-01-20","o":54.99,"h":56.1,"l":54.66,"c":55.81,"v":1151600},{"d":"2021-01-21","o":54.86,"h":55.64,"l":54.16,"c":54.96,"v":1334700},{"d":"2021-01-22","o":54.2,"h":54.65,"l":53.71,"c":54.47,"v":935800},{"d":"2021-01-25","o":54,"h":54.05,"l":51.23,"c":52.9,"v":2800300},{"d":"2021-01-26","o":53.5,"h":53.65,"l":51.62,"c":51.83,"v":2737000},{"d":"2021-01-27","o":50.97,"h":51.22,"l":48.09,"c":48.85,"v":3787600},{"d":"2021-01-28","o":50.08,"h":51.98,"l":50.01,"c":50.67,"v":2884400},{"d":"2021-01-29","o":50.48,"h":50.56,"l":48.13,"c":48.83,"v":2231000},{"d":"2021-02-01","o":49.36,"h":50.56,"l":48.25,"c":49.89,"v":2704700},{"d":"2021-02-02","o":50.85,"h":51.24,"l":50.18,"c":50.66,"v":2376100},{"d":"2021-02-03","o":51.25,"h":52.74,"l":50.76,"c":52.54,"v":1530800},{"d":"2021-02-04","o":52.8,"h":54.71,"l":52.72,"c":54.48,"v":1745400},{"d":"2021-02-05","o":54.98,"h":55.15,"l":54.05,"c":54.18,"v":1163500},{"d":"2021-02-08","o":54.6,"h":57.6,"l":54.59,"c":57.08,"v":1755200},{"d":"2021-02-09","o":56.48,"h":56.59,"l":55.57,"c":55.74,"v":1296300},{"d":"2021-02-10","o":56.11,"h":57.68,"l":55.65,"c":57.36,"v":1445100},{"d":"2021-02-11","o":57.04,"h":57.74,"l":56.45,"c":57.69,"v":1362100},{"d":"2021-02-12","o":57.19,"h":58.17,"l":56.92,"c":57.56,"v":967300},{"d":"2021-02-16","o":58.54,"h":60.1,"l":57.69,"c":59.94,"v":1650700},{"d":"2021-02-17","o":59.38,"h":60.25,"l":58.94,"c":59.99,"v":1355100},{"d":"2021-02-18","o":59.21,"h":60.18,"l":58.43,"c":59.9,"v":1415500},{"d":"2021-02-19","o":60.42,"h":62.86,"l":60.18,"c":62.28,"v":1986500},{"d":"2021-02-22","o":63.91,"h":66.13,"l":62.64,"c":63.61,"v":4115900},{"d":"2021-02-23","o":64.72,"h":66.97,"l":62.15,"c":66.52,"v":3113300},{"d":"2021-02-24","o":66.9,"h":68.99,"l":66.64,"c":67.45,"v":3229500},{"d":"2021-02-25","o":67.49,"h":67.89,"l":64.07,"c":65.56,"v":2035100},{"d":"2021-02-26","o":65.32,"h":66.57,"l":63.58,"c":65.02,"v":2203700},{"d":"2021-03-01","o":67.08,"h":67.67,"l":64.31,"c":64.83,"v":2444200},{"d":"2021-03-02","o":64.57,"h":65.82,"l":64.05,"c":65.42,"v":1094500},{"d":"2021-03-03","o":66.13,"h":67.22,"l":65.18,"c":65.96,"v":1212000},{"d":"2021-03-04","o":65.32,"h":66.7,"l":61.85,"c":64.62,"v":1593000},{"d":"2021-03-05","o":65.04,"h":65.29,"l":59.69,"c":64.89,"v":1784000},{"d":"2021-03-08","o":65.99,"h":69.17,"l":65.61,"c":67.99,"v":2201400},{"d":"2021-03-09","o":68.66,"h":68.75,"l":66.21,"c":66.89,"v":1448800},{"d":"2021-03-10","o":66.36,"h":67.68,"l":65.15,"c":66.39,"v":1648300},{"d":"2021-03-11","o":66.86,"h":66.99,"l":65.11,"c":65.69,"v":1998700},{"d":"2021-03-12","o":66.01,"h":68.88,"l":65.8,"c":68.02,"v":1865600},{"d":"2021-03-15","o":69.44,"h":72.62,"l":68.86,"c":71.98,"v":3736000},{"d":"2021-03-16","o":72.41,"h":72.5,"l":70.2,"c":70.6,"v":2045500},{"d":"2021-03-17","o":70.05,"h":73.26,"l":69.76,"c":73.2,"v":1948900},{"d":"2021-03-18","o":72.69,"h":73.75,"l":70.21,"c":70.59,"v":1885800},{"d":"2021-03-19","o":69.98,"h":71.69,"l":68.22,"c":70.78,"v":2414300},{"d":"2021-03-22","o":70.42,"h":70.42,"l":68.24,"c":68.56,"v":1728300},{"d":"2021-03-23","o":67.6,"h":68.79,"l":65.23,"c":65.66,"v":1669800},{"d":"2021-03-24","o":66.7,"h":68.64,"l":65.37,"c":65.42,"v":1305200},{"d":"2021-03-25","o":64.25,"h":67.97,"l":63.5,"c":67.75,"v":2027900},{"d":"2021-03-26","o":68.6,"h":69.54,"l":66.88,"c":68.32,"v":1222300},{"d":"2021-03-29","o":68.65,"h":68.83,"l":66.35,"c":67.5,"v":1478900},{"d":"2021-03-30","o":68.01,"h":70.34,"l":67.75,"c":69.94,"v":1601800},{"d":"2021-03-31","o":70.02,"h":70.05,"l":68.57,"c":69.21,"v":1184400},{"d":"2021-04-01","o":69.67,"h":70.44,"l":68.95,"c":69.49,"v":810300},{"d":"2021-04-05","o":70.74,"h":72.75,"l":70.49,"c":71.09,"v":1427300},{"d":"2021-04-06","o":72.44,"h":73.9,"l":71.85,"c":73.74,"v":2764200},{"d":"2021-04-07","o":73.7,"h":74.25,"l":71.72,"c":72.36,"v":1246700},{"d":"2021-04-08","o":71.78,"h":72.95,"l":70.36,"c":72.69,"v":1278600},{"d":"2021-04-09","o":72.7,"h":72.95,"l":71.59,"c":72.63,"v":909500},{"d":"2021-04-12","o":72,"h":72.47,"l":70.66,"c":71.3,"v":1024900},{"d":"2021-04-13","o":70.52,"h":70.83,"l":67.76,"c":70.22,"v":3012600},{"d":"2021-04-14","o":71.59,"h":72.4,"l":70.41,"c":70.57,"v":1550200},{"d":"2021-04-15","o":71.51,"h":71.66,"l":68.47,"c":69.43,"v":1750600},{"d":"2021-04-16","o":69.7,"h":70.55,"l":68.69,"c":69.33,"v":1465800},{"d":"2021-04-19","o":69,"h":69.18,"l":67.88,"c":68.77,"v":1286300},{"d":"2021-04-20","o":67.89,"h":68.03,"l":65.44,"c":66.9,"v":1749800},{"d":"2021-04-21","o":66.5,"h":68.83,"l":64.81,"c":68.83,"v":1668900},{"d":"2021-04-22","o":70,"h":70.24,"l":66.96,"c":66.96,"v":2410600},{"d":"2021-04-23","o":67.55,"h":69.55,"l":67.2,"c":69.21,"v":1187300},{"d":"2021-04-26","o":70.4,"h":70.95,"l":68.71,"c":69.48,"v":1824100},{"d":"2021-04-27","o":69,"h":69.72,"l":68.49,"c":69.08,"v":838300},{"d":"2021-04-28","o":68.86,"h":69,"l":68.05,"c":68.65,"v":1023000},{"d":"2021-04-29","o":69.27,"h":69.51,"l":68.19,"c":68.57,"v":889400},{"d":"2021-04-30","o":67.96,"h":69.72,"l":67.85,"c":69.14,"v":1616300},{"d":"2021-05-03","o":69.46,"h":69.8,"l":68.05,"c":68.69,"v":1186100},{"d":"2021-05-04","o":68.12,"h":68.89,"l":65.87,"c":66.56,"v":1887800},{"d":"2021-05-05","o":65.98,"h":67.8,"l":65.98,"c":66.91,"v":1159900},{"d":"2021-05-06","o":67.02,"h":67.4,"l":65.78,"c":67.04,"v":1014700},{"d":"2021-05-07","o":66.5,"h":68.57,"l":66.5,"c":67.9,"v":829200},{"d":"2021-05-10","o":68,"h":68.53,"l":67.03,"c":67.09,"v":814300},{"d":"2021-05-11","o":65.3,"h":66.05,"l":63.64,"c":65.54,"v":1279800},{"d":"2021-05-12","o":65.23,"h":66.49,"l":64.55,"c":64.77,"v":1809400},{"d":"2021-05-13","o":65.4,"h":67.66,"l":65.25,"c":67.16,"v":1592100},{"d":"2021-05-14","o":68.08,"h":70.25,"l":68.08,"c":69.84,"v":1454300},{"d":"2021-05-17","o":69.2,"h":71.87,"l":68.53,"c":71.67,"v":2057900},{"d":"2021-05-18","o":72,"h":72.92,"l":70.29,"c":70.29,"v":1457200},{"d":"2021-05-19","o":69.29,"h":69.77,"l":67.9,"c":69.33,"v":953200},{"d":"2021-05-20","o":69.88,"h":69.88,"l":67.53,"c":68.43,"v":834500},{"d":"2021-05-21","o":68.88,"h":69.3,"l":68,"c":68.07,"v":1083500},{"d":"2021-05-24","o":68.43,"h":69.36,"l":67.75,"c":69.25,"v":794400},{"d":"2021-05-25","o":68.96,"h":70.3,"l":68.1,"c":68.25,"v":1780700},{"d":"2021-05-26","o":68.77,"h":69.95,"l":68.63,"c":69.64,"v":1143700},{"d":"2021-05-27","o":70.14,"h":70.61,"l":69.39,"c":70.43,"v":856400},{"d":"2021-05-28","o":70.35,"h":70.38,"l":68.95,"c":69.2,"v":1158100},{"d":"2021-06-01","o":69.93,"h":70.9,"l":68.91,"c":69.54,"v":1557000},{"d":"2021-06-02","o":69.84,"h":69.85,"l":67.54,"c":67.84,"v":1876100},{"d":"2021-06-03","o":66.83,"h":67.34,"l":65.33,"c":65.46,"v":2206500},{"d":"2021-06-04","o":65.78,"h":66.17,"l":64.82,"c":65.45,"v":1267500},{"d":"2021-06-07","o":65.91,"h":66.39,"l":65.26,"c":65.56,"v":1094000},{"d":"2021-06-08","o":66,"h":66.94,"l":65.17,"c":66.3,"v":1272400},{"d":"2021-06-09","o":66.6,"h":66.66,"l":65.5,"c":65.62,"v":1010400},{"d":"2021-06-10","o":67.01,"h":67.01,"l":64.76,"c":64.9,"v":1491800},{"d":"2021-06-11","o":64.86,"h":65.83,"l":63.43,"c":65.48,"v":2844200},{"d":"2021-06-14","o":65.12,"h":65.75,"l":64.27,"c":64.45,"v":1942800},{"d":"2021-06-15","o":64.71,"h":64.94,"l":63.54,"c":64.33,"v":1720900},{"d":"2021-06-16","o":64.4,"h":64.91,"l":63.62,"c":63.93,"v":1306500},{"d":"2021-06-17","o":64.18,"h":64.51,"l":61.88,"c":62.64,"v":1720000},{"d":"2021-06-18","o":62.43,"h":64.13,"l":62.01,"c":63.31,"v":3381600},{"d":"2021-06-21","o":63.79,"h":65.16,"l":63.6,"c":65.02,"v":1516700},{"d":"2021-06-22","o":64.61,"h":64.97,"l":63.1,"c":64.21,"v":1818000},{"d":"2021-06-23","o":64.3,"h":64.49,"l":63.74,"c":63.78,"v":1495300},{"d":"2021-06-24","o":64.19,"h":64.4,"l":63.06,"c":63.55,"v":1281800},{"d":"2021-06-25","o":63.42,"h":63.71,"l":62.91,"c":63.27,"v":1693600},{"d":"2021-06-28","o":62.45,"h":62.69,"l":60.52,"c":61.45,"v":2038700},{"d":"2021-06-29","o":61.27,"h":61.63,"l":59.85,"c":60.13,"v":3916100},{"d":"2021-06-30","o":60.01,"h":60.62,"l":59.83,"c":60.31,"v":4112700},{"d":"2021-07-01","o":60.86,"h":61.55,"l":60.46,"c":61.43,"v":2243600},{"d":"2021-07-02","o":61.69,"h":61.75,"l":60.41,"c":60.71,"v":1194700},{"d":"2021-07-06","o":60.74,"h":61.09,"l":58.94,"c":59.19,"v":1452200},{"d":"2021-07-07","o":58.99,"h":59.63,"l":57.22,"c":57.62,"v":2208000},{"d":"2021-07-08","o":56.5,"h":58.73,"l":55.93,"c":57.78,"v":1830700},{"d":"2021-07-09","o":58.65,"h":59.59,"l":58.27,"c":59.38,"v":1213500},{"d":"2021-07-12","o":58.82,"h":59.8,"l":58.07,"c":59.67,"v":1297400},{"d":"2021-07-13","o":59.03,"h":59.11,"l":57.47,"c":57.62,"v":1810300},{"d":"2021-07-14","o":58.5,"h":59.39,"l":57.21,"c":57.55,"v":1533700},{"d":"2021-07-15","o":57.09,"h":58,"l":56.01,"c":56.91,"v":1939000},{"d":"2021-07-16","o":57.5,"h":57.62,"l":54.36,"c":54.62,"v":2810200},{"d":"2021-07-19","o":52.84,"h":53.71,"l":51.75,"c":52.83,"v":3103700},{"d":"2021-07-20","o":52.82,"h":55.91,"l":52.58,"c":55.48,"v":2404400},{"d":"2021-07-21","o":56.33,"h":58.22,"l":56.26,"c":57.59,"v":2659100},{"d":"2021-07-22","o":56.86,"h":58.98,"l":55.4,"c":57.98,"v":4907400},{"d":"2021-07-23","o":58.86,"h":59.48,"l":57.74,"c":58.25,"v":1920000},{"d":"2021-07-26","o":58.26,"h":60.66,"l":58.26,"c":60.56,"v":2326900},{"d":"2021-07-27","o":60.34,"h":60.49,"l":59.08,"c":59.32,"v":1552500},{"d":"2021-07-28","o":59.9,"h":60.2,"l":58.32,"c":59.66,"v":1586200},{"d":"2021-07-29","o":60.29,"h":60.5,"l":58.82,"c":58.85,"v":1423400},{"d":"2021-07-30","o":58.12,"h":59.42,"l":57.7,"c":58.03,"v":2072600},{"d":"2021-08-02","o":58.21,"h":59.73,"l":56.62,"c":56.71,"v":2440100},{"d":"2021-08-03","o":56.74,"h":57.2,"l":55.2,"c":57.19,"v":1833300},{"d":"2021-08-04","o":56.14,"h":56.96,"l":54.79,"c":55.24,"v":2127400},{"d":"2021-08-05","o":55.25,"h":57.87,"l":55.15,"c":57.56,"v":2223800},{"d":"2021-08-06","o":58.14,"h":58.49,"l":57.02,"c":57.87,"v":1499300},{"d":"2021-08-09","o":57.07,"h":57.47,"l":55.87,"c":56.86,"v":1344900},{"d":"2021-08-10","o":56.81,"h":58.98,"l":56.52,"c":58.47,"v":1621300},{"d":"2021-08-11","o":57.85,"h":59.72,"l":57.51,"c":59.45,"v":2010100},{"d":"2021-08-12","o":59.12,"h":59.25,"l":57.71,"c":58.57,"v":1174800},{"d":"2021-08-13","o":58.43,"h":58.55,"l":57.45,"c":57.62,"v":1099300},{"d":"2021-08-16","o":57.12,"h":57.52,"l":56.09,"c":57.36,"v":1417000},{"d":"2021-08-17","o":56.46,"h":56.49,"l":54.56,"c":55.24,"v":1861700},{"d":"2021-08-18","o":55.08,"h":56.17,"l":54.75,"c":54.89,"v":2306300},{"d":"2021-08-19","o":54.53,"h":54.82,"l":52.88,"c":53.98,"v":1745700},{"d":"2021-08-20","o":53.83,"h":54.46,"l":53.6,"c":54.35,"v":1248900},{"d":"2021-08-23","o":55,"h":56.07,"l":54.94,"c":55.15,"v":2324100},{"d":"2021-08-24","o":56.04,"h":57.48,"l":55.96,"c":57.12,"v":1393500},{"d":"2021-08-25","o":57.13,"h":58.09,"l":56.71,"c":57.66,"v":1336300},{"d":"2021-08-26","o":57.23,"h":58.18,"l":56.65,"c":57.18,"v":1343800},{"d":"2021-08-27","o":57.33,"h":58.72,"l":57.31,"c":58.22,"v":1415600},{"d":"2021-08-30","o":58.51,"h":58.51,"l":56.53,"c":56.71,"v":1247100},{"d":"2021-08-31","o":56.6,"h":57.71,"l":56.36,"c":57.34,"v":1413600},{"d":"2021-09-01","o":57.78,"h":57.87,"l":56.61,"c":57.23,"v":1175200},{"d":"2021-09-02","o":57.45,"h":58.29,"l":56.79,"c":57.84,"v":1148800},{"d":"2021-09-03","o":57.64,"h":58.56,"l":56.85,"c":57.11,"v":1394900},{"d":"2021-09-07","o":56.25,"h":57.42,"l":56.12,"c":57.14,"v":1255200},{"d":"2021-09-08","o":57.27,"h":58.1,"l":56.15,"c":56.39,"v":1357300},{"d":"2021-09-09","o":56.13,"h":59.24,"l":55.84,"c":58.2,"v":2208300},{"d":"2021-09-10","o":58.36,"h":58.41,"l":56.02,"c":56.09,"v":2097900},{"d":"2021-09-13","o":56.73,"h":57.65,"l":55.43,"c":57.16,"v":1363900},{"d":"2021-09-14","o":56.76,"h":57.13,"l":55.95,"c":56.3,"v":1082900},{"d":"2021-09-15","o":56.2,"h":56.51,"l":55.45,"c":56.34,"v":1565400},{"d":"2021-09-16","o":56.85,"h":57.6,"l":56.72,"c":57.02,"v":1378800},{"d":"2021-09-17","o":57.16,"h":58.04,"l":56.22,"c":56.92,"v":2370900},{"d":"2021-09-20","o":56.4,"h":57.43,"l":55.73,"c":56.96,"v":2284900},{"d":"2021-09-21","o":57.41,"h":58.04,"l":55.9,"c":56.11,"v":1565300},{"d":"2021-09-22","o":56.57,"h":58.08,"l":56.57,"c":57.45,"v":1909900},{"d":"2021-09-23","o":57.94,"h":60.26,"l":57.8,"c":59.8,"v":2608100},{"d":"2021-09-24","o":59.86,"h":61.39,"l":59.7,"c":60.79,"v":2053500},{"d":"2021-09-27","o":61.64,"h":62.85,"l":61.17,"c":61.25,"v":1880700},{"d":"2021-09-28","o":61.27,"h":62.37,"l":61.01,"c":61.22,"v":1729100},{"d":"2021-09-29","o":61.5,"h":61.71,"l":60.36,"c":60.45,"v":1795600},{"d":"2021-09-30","o":60.18,"h":60.18,"l":58.16,"c":58.6,"v":2020300},{"d":"2021-10-01","o":60.53,"h":62.68,"l":59.82,"c":62.2,"v":2619700},{"d":"2021-10-04","o":62.77,"h":63.76,"l":61.97,"c":62.09,"v":1858100},{"d":"2021-10-05","o":62.19,"h":62.91,"l":61.2,"c":61.6,"v":1705300},{"d":"2021-10-06","o":59.9,"h":61.08,"l":59.51,"c":61.05,"v":1639100},{"d":"2021-10-07","o":61.73,"h":61.87,"l":60.21,"c":60.24,"v":1522500},{"d":"2021-10-08","o":60.49,"h":60.73,"l":59.45,"c":59.8,"v":899700},{"d":"2021-10-11","o":59.21,"h":60.02,"l":58.33,"c":58.46,"v":1550700},{"d":"2021-10-12","o":58.17,"h":58.89,"l":57.63,"c":58.43,"v":1783500},{"d":"2021-10-13","o":58.04,"h":58.04,"l":56.43,"c":57.04,"v":2183600},{"d":"2021-10-14","o":57.52,"h":58.01,"l":56.93,"c":57.52,"v":1243900},{"d":"2021-10-15","o":58.94,"h":59.12,"l":57.68,"c":57.77,"v":1932900},{"d":"2021-10-18","o":57.17,"h":57.96,"l":56.7,"c":57.42,"v":1257800},{"d":"2021-10-19","o":57.57,"h":57.62,"l":56.44,"c":56.94,"v":1720600},{"d":"2021-10-20","o":57.01,"h":57.86,"l":56.23,"c":57.25,"v":2070400},{"d":"2021-10-21","o":57.48,"h":58,"l":55.89,"c":56.2,"v":2741800},{"d":"2021-10-22","o":55.24,"h":55.66,"l":53.64,"c":53.81,"v":3087100},{"d":"2021-10-25","o":53.7,"h":54.63,"l":53.4,"c":53.94,"v":1842600},{"d":"2021-10-26","o":54.81,"h":55.3,"l":54.04,"c":54.27,"v":1588300},{"d":"2021-10-27","o":54.37,"h":54.47,"l":52.69,"c":52.71,"v":1550300},{"d":"2021-10-28","o":52.79,"h":53.44,"l":52.62,"c":52.86,"v":1527900},{"d":"2021-10-29","o":52.91,"h":53.5,"l":52.2,"c":52.8,"v":1681700},{"d":"2021-11-01","o":53.02,"h":54.74,"l":52.6,"c":54.71,"v":1755200},{"d":"2021-11-02","o":54.51,"h":54.62,"l":53.61,"c":54.45,"v":1400700},{"d":"2021-11-03","o":54.16,"h":55.99,"l":53.96,"c":55.93,"v":1690700},{"d":"2021-11-04","o":56.17,"h":56.4,"l":55.26,"c":55.73,"v":1215000},{"d":"2021-11-05","o":58.55,"h":59.73,"l":58.13,"c":59.35,"v":2460000},{"d":"2021-11-08","o":59.68,"h":60.12,"l":58.64,"c":58.88,"v":1935900},{"d":"2021-11-09","o":58.82,"h":59.2,"l":57.96,"c":58.83,"v":1510300},{"d":"2021-11-10","o":58.19,"h":58.82,"l":57.26,"c":57.54,"v":1321700},{"d":"2021-11-11","o":57.52,"h":57.72,"l":56.74,"c":56.81,"v":807000},{"d":"2021-11-12","o":56.82,"h":57.13,"l":55.05,"c":55.65,"v":2387300},{"d":"2021-11-15","o":56.05,"h":56.4,"l":55.38,"c":55.67,"v":1222800},{"d":"2021-11-16","o":55.44,"h":55.55,"l":53.56,"c":53.89,"v":2343900},{"d":"2021-11-17","o":53.7,"h":54.06,"l":52.95,"c":53.54,"v":1288700},{"d":"2021-11-18","o":53.64,"h":53.75,"l":52.04,"c":52.54,"v":1805500},{"d":"2021-11-19","o":51.9,"h":52.84,"l":50.98,"c":52.74,"v":3461100},{"d":"2021-11-22","o":53.23,"h":53.88,"l":52.48,"c":53.08,"v":1918400},{"d":"2021-11-23","o":53.68,"h":54.09,"l":52.47,"c":52.73,"v":1219400},{"d":"2021-11-24","o":52.24,"h":53.65,"l":51.96,"c":52.91,"v":1524700},{"d":"2021-11-26","o":50,"h":50.07,"l":47.38,"c":49.45,"v":3092200},{"d":"2021-11-29","o":50.19,"h":50.98,"l":48.76,"c":49.45,"v":2660100},{"d":"2021-11-30","o":48.5,"h":49.13,"l":47.56,"c":48.57,"v":2259100},{"d":"2021-12-01","o":49.96,"h":50.22,"l":46.26,"c":46.29,"v":2593900},{"d":"2021-12-02","o":47,"h":49.85,"l":46.8,"c":49.52,"v":2210000},{"d":"2021-12-03","o":49.31,"h":49.72,"l":47.73,"c":48.57,"v":1682000},{"d":"2021-12-06","o":49.51,"h":52.27,"l":49.47,"c":50.62,"v":2716100},{"d":"2021-12-07","o":51.26,"h":51.85,"l":49.92,"c":50.35,"v":1873800},{"d":"2021-12-08","o":50.77,"h":52.9,"l":50.61,"c":51.43,"v":2171100},{"d":"2021-12-09","o":50.72,"h":51.78,"l":49.85,"c":51.42,"v":2309200},{"d":"2021-12-10","o":51.44,"h":52.06,"l":50.72,"c":51.67,"v":2007000},{"d":"2021-12-13","o":50.82,"h":50.94,"l":49.68,"c":50.3,"v":1627900},{"d":"2021-12-14","o":50.2,"h":51.69,"l":50.01,"c":50.14,"v":1555000},{"d":"2021-12-15","o":50.2,"h":50.43,"l":48.78,"c":50.27,"v":1837400},{"d":"2021-12-16","o":50.81,"h":51.14,"l":49.04,"c":49.22,"v":1728700},{"d":"2021-12-17","o":49.37,"h":50.98,"l":48.71,"c":50.03,"v":3779800},{"d":"2021-12-20","o":48.99,"h":50.2,"l":48.27,"c":49.34,"v":1870100},{"d":"2021-12-21","o":50,"h":52.28,"l":49.88,"c":52.07,"v":2166200},{"d":"2021-12-22","o":52.24,"h":52.72,"l":51.57,"c":52.19,"v":1605000},{"d":"2021-12-23","o":53,"h":53.29,"l":52.4,"c":53.02,"v":1996000},{"d":"2021-12-27","o":51.83,"h":52.97,"l":51.44,"c":52.62,"v":1471900},{"d":"2021-12-28","o":52.1,"h":53.4,"l":51.98,"c":52.9,"v":1292300},{"d":"2021-12-29","o":52.41,"h":52.51,"l":51.84,"c":52.14,"v":1429400},{"d":"2021-12-30","o":51.88,"h":52.92,"l":51.8,"c":51.94,"v":1667400},{"d":"2021-12-31","o":51.93,"h":52.44,"l":51.62,"c":52.1,"v":1273400},{"d":"2022-01-03","o":52.86,"h":54.63,"l":52.83,"c":54.07,"v":1942000},{"d":"2022-01-04","o":55.19,"h":55.61,"l":54.33,"c":55.45,"v":2613800},{"d":"2022-01-05","o":55.82,"h":56.33,"l":54.71,"c":54.77,"v":1914900},{"d":"2022-01-06","o":55.69,"h":55.99,"l":54.17,"c":54.46,"v":1593400},{"d":"2022-01-07","o":55.07,"h":56.68,"l":54.73,"c":55.86,"v":1831800},{"d":"2022-01-10","o":56.25,"h":56.56,"l":54.52,"c":55.1,"v":2206300},{"d":"2022-01-11","o":55,"h":56.2,"l":54.93,"c":55.99,"v":1222200},{"d":"2022-01-12","o":55.61,"h":56.18,"l":55.02,"c":55.15,"v":1207600},{"d":"2022-01-13","o":55.5,"h":57.6,"l":55.2,"c":56.55,"v":1901000},{"d":"2022-01-14","o":55.88,"h":56.34,"l":54.95,"c":55.79,"v":1552400},{"d":"2022-01-18","o":55.03,"h":56.15,"l":54.82,"c":54.98,"v":1335400},{"d":"2022-01-19","o":55.13,"h":55.7,"l":54.3,"c":54.37,"v":1587500},{"d":"2022-01-20","o":54.6,"h":55.67,"l":53.68,"c":53.81,"v":1646700},{"d":"2022-01-21","o":53.49,"h":53.76,"l":51.82,"c":52.02,"v":2106200},{"d":"2022-01-24","o":50.59,"h":51.5,"l":48.73,"c":51.4,"v":3193600},{"d":"2022-01-25","o":50.75,"h":52.5,"l":50.67,"c":52.19,"v":2487400},{"d":"2022-01-26","o":53.21,"h":54.03,"l":51.58,"c":52.31,"v":2531900},{"d":"2022-01-27","o":53.86,"h":56.05,"l":52.39,"c":52.6,"v":3345000},{"d":"2022-01-28","o":52.26,"h":52.63,"l":49.73,"c":52.25,"v":2280800},{"d":"2022-01-31","o":51.57,"h":54.84,"l":51.38,"c":54.74,"v":2220100},{"d":"2022-02-01","o":55.01,"h":55.88,"l":54.41,"c":54.81,"v":1908500},{"d":"2022-02-02","o":54.56,"h":54.9,"l":53.6,"c":54.35,"v":1534800},{"d":"2022-02-03","o":54.1,"h":54.61,"l":53.12,"c":53.24,"v":1374200},{"d":"2022-02-04","o":52.82,"h":53.74,"l":52.33,"c":53.49,"v":1282400},{"d":"2022-02-07","o":54.53,"h":55.89,"l":54.48,"c":55.36,"v":2038200},{"d":"2022-02-08","o":55.93,"h":57.74,"l":55.35,"c":57.65,"v":2328500},{"d":"2022-02-09","o":58,"h":59.16,"l":57.86,"c":58.59,"v":2096600},{"d":"2022-02-10","o":58.09,"h":59.87,"l":57.89,"c":58.62,"v":2001100},{"d":"2022-02-11","o":58.92,"h":59.68,"l":55.9,"c":56.84,"v":2248400},{"d":"2022-02-14","o":57.05,"h":58.08,"l":56.57,"c":57.01,"v":2260200},{"d":"2022-02-15","o":58.71,"h":60.25,"l":58.4,"c":59.91,"v":2514300},{"d":"2022-02-16","o":59.37,"h":61.07,"l":59.15,"c":60.31,"v":1915900},{"d":"2022-02-17","o":59.38,"h":59.83,"l":58.48,"c":58.89,"v":1207000},{"d":"2022-02-18","o":58.8,"h":59.92,"l":58.41,"c":58.79,"v":2603700},{"d":"2022-02-22","o":58,"h":59.23,"l":57.35,"c":57.83,"v":1745200},{"d":"2022-02-23","o":58.29,"h":58.51,"l":55.64,"c":55.82,"v":1758700},{"d":"2022-02-24","o":52.48,"h":56.46,"l":51.62,"c":56.2,"v":2608600},{"d":"2022-02-25","o":56.75,"h":58.15,"l":56.34,"c":57.57,"v":2021700},{"d":"2022-02-28","o":56.35,"h":56.9,"l":55.2,"c":56.14,"v":2879100},{"d":"2022-03-01","o":55.35,"h":55.74,"l":51.95,"c":52.34,"v":3083700},{"d":"2022-03-02","o":53.18,"h":53.65,"l":52.02,"c":52.62,"v":1975100},{"d":"2022-03-03","o":53.23,"h":53.75,"l":51.04,"c":51.42,"v":1915300},{"d":"2022-03-04","o":50.1,"h":50.55,"l":48.52,"c":49.14,"v":2533300},{"d":"2022-03-07","o":48.5,"h":48.87,"l":43.62,"c":43.69,"v":3682500},{"d":"2022-03-08","o":45.08,"h":48.79,"l":43.46,"c":46.67,"v":4209500},{"d":"2022-03-09","o":48.56,"h":50.06,"l":48.29,"c":48.63,"v":3640700},{"d":"2022-03-10","o":47.61,"h":49.77,"l":46.8,"c":49.15,"v":2121200},{"d":"2022-03-11","o":50.56,"h":50.76,"l":48.6,"c":48.82,"v":2191800},{"d":"2022-03-14","o":49.5,"h":50.81,"l":48.53,"c":49.6,"v":2467000},{"d":"2022-03-15","o":52.18,"h":53.33,"l":50.54,"c":51.74,"v":2710600},{"d":"2022-03-16","o":52.38,"h":54.85,"l":52.38,"c":54.69,"v":2889900},{"d":"2022-03-17","o":53.17,"h":54.55,"l":52.7,"c":54.32,"v":2008900},{"d":"2022-03-18","o":54.06,"h":55.58,"l":53.58,"c":55.19,"v":2435100},{"d":"2022-03-21","o":54.54,"h":54.76,"l":53.03,"c":53.74,"v":2016800},{"d":"2022-03-22","o":54.29,"h":55.17,"l":54.21,"c":54.53,"v":1738000},{"d":"2022-03-23","o":54.05,"h":54.76,"l":53.8,"c":54.12,"v":2184600},{"d":"2022-03-24","o":55.4,"h":56,"l":54.26,"c":55.94,"v":2265800},{"d":"2022-03-25","o":56.53,"h":57.77,"l":56.1,"c":57.44,"v":2196600},{"d":"2022-03-28","o":57.75,"h":58.11,"l":56.6,"c":57.19,"v":1931700},{"d":"2022-03-29","o":58.88,"h":59.54,"l":57.48,"c":58.39,"v":2999800},{"d":"2022-03-30","o":57.85,"h":58.6,"l":57.39,"c":58.01,"v":1635400},{"d":"2022-03-31","o":58.17,"h":58.85,"l":57.63,"c":58.01,"v":1438000},{"d":"2022-04-01","o":58.36,"h":58.76,"l":57.45,"c":57.95,"v":1601300},{"d":"2022-04-04","o":57.58,"h":57.79,"l":56.73,"c":57.16,"v":1203500},{"d":"2022-04-05","o":57.24,"h":57.75,"l":55.77,"c":56.87,"v":2614300},{"d":"2022-04-06","o":55.4,"h":55.77,"l":53.48,"c":55.04,"v":2314400},{"d":"2022-04-07","o":54.64,"h":54.64,"l":52.32,"c":53.4,"v":2139100},{"d":"2022-04-08","o":53.47,"h":53.68,"l":52.19,"c":52.29,"v":1691400},{"d":"2022-04-11","o":52.25,"h":54.04,"l":51.91,"c":52.82,"v":1474900},{"d":"2022-04-12","o":53,"h":53.96,"l":52.53,"c":53.45,"v":1344800},{"d":"2022-04-13","o":56.34,"h":57,"l":55.04,"c":56.24,"v":2348100},{"d":"2022-04-14","o":56.68,"h":57.88,"l":56.52,"c":57.11,"v":1582200},{"d":"2022-04-18","o":56.76,"h":57.47,"l":56.27,"c":56.85,"v":1269800},{"d":"2022-04-19","o":57.47,"h":58.82,"l":57.19,"c":58.27,"v":2273400},{"d":"2022-04-20","o":58.54,"h":59.42,"l":58.46,"c":58.69,"v":2533400},{"d":"2022-04-21","o":61,"h":61.55,"l":58.43,"c":58.78,"v":4019600},{"d":"2022-04-22","o":59.34,"h":59.37,"l":56.33,"c":56.55,"v":3021400},{"d":"2022-04-25","o":56.04,"h":56.8,"l":55.03,"c":56.44,"v":2137100},{"d":"2022-04-26","o":55.6,"h":55.8,"l":53.36,"c":53.86,"v":2646000},{"d":"2022-04-27","o":53.7,"h":54.91,"l":52.79,"c":54.29,"v":2398900},{"d":"2022-04-28","o":55.29,"h":55.72,"l":53.71,"c":55.54,"v":1721900},{"d":"2022-04-29","o":55.06,"h":56.08,"l":54.18,"c":54.39,"v":1676900},{"d":"2022-05-02","o":54.13,"h":54.45,"l":51.51,"c":53.06,"v":2680200},{"d":"2022-05-03","o":53.58,"h":53.78,"l":52.42,"c":53.06,"v":1752400},{"d":"2022-05-04","o":52.16,"h":53.6,"l":51.74,"c":53.5,"v":2085700},{"d":"2022-05-05","o":52.51,"h":53.08,"l":50.74,"c":51.14,"v":1878100},{"d":"2022-05-06","o":51,"h":51.08,"l":49.1,"c":50.22,"v":1577200},{"d":"2022-05-09","o":49.23,"h":49.5,"l":47.05,"c":47.27,"v":2302500},{"d":"2022-05-10","o":47.94,"h":48.47,"l":46.56,"c":47.47,"v":1888800},{"d":"2022-05-11","o":47.35,"h":48.6,"l":45.66,"c":45.81,"v":1840700},{"d":"2022-05-12","o":45.24,"h":45.96,"l":43.39,"c":44.61,"v":2423600},{"d":"2022-05-13","o":45.28,"h":46.45,"l":45.05,"c":46.15,"v":2044100},{"d":"2022-05-16","o":45.93,"h":46.4,"l":45.47,"c":45.6,"v":1224200},{"d":"2022-05-17","o":47.24,"h":48.24,"l":46.71,"c":48.02,"v":1671000},{"d":"2022-05-18","o":47.32,"h":48.15,"l":46.39,"c":46.58,"v":1580300},{"d":"2022-05-19","o":45.95,"h":47.7,"l":45.86,"c":46.76,"v":1557500},{"d":"2022-05-20","o":47.53,"h":47.73,"l":45.1,"c":46.1,"v":1428200},{"d":"2022-05-23","o":46.98,"h":47.3,"l":45.85,"c":46.46,"v":1373300},{"d":"2022-05-24","o":45.63,"h":45.69,"l":43.8,"c":44.21,"v":1490200},{"d":"2022-05-25","o":44.2,"h":45.76,"l":43.88,"c":45.16,"v":2227400},{"d":"2022-05-26","o":45.92,"h":47.67,"l":45.92,"c":47.13,"v":2332900},{"d":"2022-05-27","o":47.31,"h":48.53,"l":47.31,"c":48.43,"v":1385300},{"d":"2022-05-31","o":47.34,"h":48.77,"l":46.88,"c":48.26,"v":1818700},{"d":"2022-06-01","o":48.68,"h":48.97,"l":46.01,"c":46.57,"v":1945200},{"d":"2022-06-02","o":46.54,"h":47.61,"l":46.45,"c":47.39,"v":1270600},{"d":"2022-06-03","o":47.02,"h":49.3,"l":46.46,"c":48.88,"v":3661400},{"d":"2022-06-06","o":49.7,"h":49.78,"l":48.32,"c":48.85,"v":1417800},{"d":"2022-06-07","o":48.15,"h":49.5,"l":48.06,"c":49.33,"v":1231200},{"d":"2022-06-08","o":48.51,"h":49.14,"l":47.79,"c":48.11,"v":1309200},{"d":"2022-06-09","o":47.51,"h":47.84,"l":46.06,"c":46.07,"v":1295900},{"d":"2022-06-10","o":45.2,"h":46.01,"l":43.81,"c":44,"v":2083200},{"d":"2022-06-13","o":42.7,"h":43,"l":40.7,"c":40.93,"v":3072500},{"d":"2022-06-14","o":41.3,"h":41.51,"l":39.92,"c":40.6,"v":2137100},{"d":"2022-06-15","o":41.18,"h":42,"l":40.72,"c":41.18,"v":1779600},{"d":"2022-06-16","o":40,"h":40.09,"l":38.2,"c":38.68,"v":2241500},{"d":"2022-06-17","o":39.26,"h":40.64,"l":38.19,"c":40.42,"v":3009500},{"d":"2022-06-21","o":41.24,"h":41.33,"l":39.81,"c":40.51,"v":1786400},{"d":"2022-06-22","o":40.11,"h":40.94,"l":39.99,"c":40.37,"v":1304400},{"d":"2022-06-23","o":39.85,"h":40.3,"l":38.87,"c":39.9,"v":1824400},{"d":"2022-06-24","o":39.92,"h":42.07,"l":39.85,"c":41.92,"v":1696600},{"d":"2022-06-27","o":42,"h":42.07,"l":40.78,"c":40.87,"v":1514100},{"d":"2022-06-28","o":41.54,"h":42.82,"l":40.68,"c":40.78,"v":1243900},{"d":"2022-06-29","o":40.26,"h":40.62,"l":39.7,"c":40.48,"v":1825200},{"d":"2022-06-30","o":39.63,"h":40.44,"l":38.58,"c":40.05,"v":1826700},{"d":"2022-07-01","o":40.25,"h":41.2,"l":39.67,"c":41.17,"v":1420700},{"d":"2022-07-05","o":40.12,"h":41.65,"l":39.82,"c":41.54,"v":2168700},{"d":"2022-07-06","o":41.23,"h":42.19,"l":40.69,"c":41.07,"v":1166700},{"d":"2022-07-07","o":41.54,"h":41.72,"l":40.38,"c":40.97,"v":1515300},{"d":"2022-07-08","o":41.08,"h":41.34,"l":40.19,"c":40.89,"v":1369600},{"d":"2022-07-11","o":40.4,"h":40.88,"l":40.12,"c":40.34,"v":1172300},{"d":"2022-07-12","o":40.34,"h":42.4,"l":40.34,"c":41.8,"v":1657400},{"d":"2022-07-13","o":40.55,"h":41.41,"l":40.1,"c":41.26,"v":1714400},{"d":"2022-07-14","o":40.6,"h":41.65,"l":40.47,"c":40.79,"v":1695900},{"d":"2022-07-15","o":41.48,"h":41.68,"l":40.48,"c":41.31,"v":1286500},{"d":"2022-07-18","o":42.06,"h":42.65,"l":41.34,"c":41.53,"v":2112300},{"d":"2022-07-19","o":42.12,"h":42.87,"l":42.11,"c":42.79,"v":1372700},{"d":"2022-07-20","o":42.78,"h":43.78,"l":42.27,"c":43.4,"v":2016500},{"d":"2022-07-21","o":43.57,"h":43.61,"l":42.01,"c":43.19,"v":2589700},{"d":"2022-07-22","o":43.51,"h":43.88,"l":42.55,"c":42.75,"v":1580500},{"d":"2022-07-25","o":42.92,"h":43.84,"l":42.48,"c":43.74,"v":2442700},{"d":"2022-07-26","o":43.24,"h":43.24,"l":42.34,"c":42.4,"v":1300800},{"d":"2022-07-27","o":43.25,"h":44.04,"l":42.67,"c":43.79,"v":1166200},{"d":"2022-07-28","o":43.22,"h":44.06,"l":42.46,"c":44.01,"v":1594100},{"d":"2022-07-29","o":43.69,"h":44.51,"l":43.59,"c":44.33,"v":1753300},{"d":"2022-08-01","o":44.18,"h":45.65,"l":43.82,"c":45.24,"v":1622300},{"d":"2022-08-02","o":44.56,"h":45.06,"l":43.94,"c":44.5,"v":1499700},{"d":"2022-08-03","o":44.89,"h":46.39,"l":44.78,"c":46.3,"v":1210800},{"d":"2022-08-04","o":46.3,"h":46.93,"l":46.03,"c":46.92,"v":1339200},{"d":"2022-08-05","o":46.35,"h":46.96,"l":46.17,"c":46.55,"v":851300},{"d":"2022-08-08","o":46.84,"h":47.53,"l":46.46,"c":46.8,"v":1419700},{"d":"2022-08-09","o":46.51,"h":46.7,"l":45.44,"c":45.73,"v":956600},{"d":"2022-08-10","o":46.85,"h":47.37,"l":46.58,"c":46.61,"v":990700},{"d":"2022-08-11","o":47.14,"h":47.64,"l":46.11,"c":46.23,"v":1275500},{"d":"2022-08-12","o":46.81,"h":47.35,"l":46.43,"c":47.34,"v":1364900},{"d":"2022-08-15","o":47.16,"h":48.76,"l":47.16,"c":48.45,"v":1209700},{"d":"2022-08-16","o":48.41,"h":48.61,"l":47.82,"c":48.24,"v":1435700},{"d":"2022-08-17","o":47.28,"h":47.61,"l":46.45,"c":46.64,"v":1002300},{"d":"2022-08-18","o":46.56,"h":46.74,"l":46.03,"c":46.69,"v":983500},{"d":"2022-08-19","o":46,"h":46.25,"l":45.22,"c":45.45,"v":1148400},{"d":"2022-08-22","o":44.43,"h":44.88,"l":43.72,"c":44.19,"v":1224300},{"d":"2022-08-23","o":44.37,"h":44.9,"l":43.96,"c":44.5,"v":1239700},{"d":"2022-08-24","o":44.66,"h":45.51,"l":44.5,"c":45.41,"v":977300},{"d":"2022-08-25","o":45.72,"h":46.7,"l":45.58,"c":46.2,"v":885500},{"d":"2022-08-26","o":46.26,"h":46.5,"l":44.82,"c":44.89,"v":911100},{"d":"2022-08-29","o":44.27,"h":45.03,"l":44.24,"c":44.64,"v":973800},{"d":"2022-08-30","o":45.19,"h":45.37,"l":44.3,"c":44.87,"v":1729200},{"d":"2022-08-31","o":45.08,"h":45.11,"l":43.51,"c":43.56,"v":1317700},{"d":"2022-09-01","o":43.18,"h":43.71,"l":42.24,"c":43.69,"v":1487100},{"d":"2022-09-02","o":44.26,"h":44.64,"l":43.28,"c":43.62,"v":1127700},{"d":"2022-09-06","o":44.02,"h":44.53,"l":43.4,"c":43.9,"v":1552200},{"d":"2022-09-07","o":43.99,"h":46.13,"l":43.99,"c":46.09,"v":2008600},{"d":"2022-09-08","o":45.27,"h":46.32,"l":45.09,"c":45.69,"v":1563300},{"d":"2022-09-09","o":46.15,"h":46.64,"l":46.07,"c":46.56,"v":1368600},{"d":"2022-09-12","o":46.97,"h":47.41,"l":46.48,"c":46.82,"v":1229200},{"d":"2022-09-13","o":45.32,"h":46.02,"l":44.74,"c":44.94,"v":1392200},{"d":"2022-09-14","o":44.73,"h":46.02,"l":44.12,"c":45.96,"v":1282100},{"d":"2022-09-15","o":45.88,"h":46.91,"l":45.8,"c":46.26,"v":1776200},{"d":"2022-09-16","o":45.46,"h":45.46,"l":44.24,"c":44.38,"v":2120400},{"d":"2022-09-19","o":44.15,"h":46.09,"l":44.1,"c":45.78,"v":1659400},{"d":"2022-09-20","o":45.55,"h":45.9,"l":44.79,"c":45.33,"v":1002600},{"d":"2022-09-21","o":44.93,"h":45.05,"l":43.47,"c":43.49,"v":1748400},{"d":"2022-09-22","o":43.4,"h":43.4,"l":41.34,"c":41.88,"v":1848800},{"d":"2022-09-23","o":41.15,"h":41.34,"l":40.1,"c":40.78,"v":1672000},{"d":"2022-09-26","o":40.49,"h":40.98,"l":38.75,"c":38.81,"v":2577700},{"d":"2022-09-27","o":39.56,"h":40.06,"l":38.44,"c":39.05,"v":1839400},{"d":"2022-09-28","o":39,"h":40.59,"l":38.65,"c":40.35,"v":1701800},{"d":"2022-09-29","o":39.53,"h":39.7,"l":38.71,"c":39.14,"v":1375300},{"d":"2022-09-30","o":38.83,"h":39.8,"l":38.83,"c":39.15,"v":1409300},{"d":"2022-10-03","o":39.35,"h":40.2,"l":38.72,"c":39.91,"v":1380300},{"d":"2022-10-04","o":41.38,"h":42.68,"l":41.23,"c":42.65,"v":1586400},{"d":"2022-10-05","o":41.76,"h":42.94,"l":41.49,"c":42.66,"v":1149700},{"d":"2022-10-06","o":42.36,"h":42.94,"l":41.86,"c":42.46,"v":1031500},{"d":"2022-10-07","o":41.92,"h":42.04,"l":40.89,"c":41.49,"v":831000},{"d":"2022-10-10","o":41.68,"h":41.91,"l":40.89,"c":41.18,"v":862500},{"d":"2022-10-11","o":42.41,"h":42.5,"l":39.87,"c":40.74,"v":1510500},{"d":"2022-10-12","o":40.34,"h":41.55,"l":39.87,"c":41.21,"v":1241000},{"d":"2022-10-13","o":40.83,"h":42.62,"l":40.14,"c":41.9,"v":1480200},{"d":"2022-10-14","o":42.86,"h":43.09,"l":41.69,"c":41.83,"v":1221500},{"d":"2022-10-17","o":42.96,"h":43,"l":41.5,"c":41.53,"v":1542500},{"d":"2022-10-18","o":42.41,"h":42.86,"l":41.89,"c":42.34,"v":1603500},{"d":"2022-10-19","o":43.06,"h":43.06,"l":41.51,"c":41.85,"v":3404500},{"d":"2022-10-20","o":41.39,"h":41.63,"l":39.46,"c":39.88,"v":4302100},{"d":"2022-10-21","o":39.71,"h":41.37,"l":39.46,"c":41.01,"v":2551300},{"d":"2022-10-24","o":41.42,"h":42.78,"l":40.94,"c":42.58,"v":2010600},{"d":"2022-10-25","o":42.23,"h":43.81,"l":42.09,"c":43.41,"v":1748800},{"d":"2022-10-26","o":43.43,"h":44.2,"l":42.78,"c":42.86,"v":1548200},{"d":"2022-10-27","o":43.57,"h":44.2,"l":43.24,"c":43.27,"v":1375700},{"d":"2022-10-28","o":43.32,"h":44.44,"l":43.12,"c":44.43,"v":1228600},{"d":"2022-10-31","o":44.31,"h":44.78,"l":43.79,"c":44.46,"v":1288700},{"d":"2022-11-01","o":45.05,"h":45.2,"l":44.4,"c":44.52,"v":1168500},{"d":"2022-11-02","o":44.09,"h":45.07,"l":43.54,"c":43.56,"v":2197900},{"d":"2022-11-03","o":42.88,"h":44.16,"l":42.34,"c":43.84,"v":1360400},{"d":"2022-11-04","o":44.7,"h":45.4,"l":44.04,"c":44.86,"v":1214000},{"d":"2022-11-07","o":45.4,"h":45.5,"l":44.13,"c":45.04,"v":1128700},{"d":"2022-11-08","o":45.06,"h":45.48,"l":44.69,"c":45.12,"v":1093500},{"d":"2022-11-09","o":44.66,"h":45.13,"l":44.13,"c":44.24,"v":1021000},{"d":"2022-11-10","o":45.66,"h":47.14,"l":45.44,"c":46.94,"v":1795500},{"d":"2022-11-11","o":47.21,"h":47.6,"l":46.6,"c":47.25,"v":1298300},{"d":"2022-11-14","o":46.66,"h":47.57,"l":46.21,"c":46.27,"v":1119500},{"d":"2022-11-15","o":46.92,"h":47.67,"l":46.42,"c":46.85,"v":1483700},{"d":"2022-11-16","o":46.4,"h":46.4,"l":45.49,"c":45.68,"v":991800},{"d":"2022-11-17","o":44.88,"h":45.88,"l":44.68,"c":45.88,"v":715300},{"d":"2022-11-18","o":46.85,"h":47.47,"l":45.95,"c":46.68,"v":1057000},{"d":"2022-11-21","o":46.51,"h":47.21,"l":46.14,"c":46.3,"v":1110600},{"d":"2022-11-22","o":46.29,"h":46.58,"l":45.74,"c":45.96,"v":953800},{"d":"2022-11-23","o":46,"h":46.63,"l":45.9,"c":46.34,"v":941600},{"d":"2022-11-25","o":46.25,"h":47.22,"l":46.25,"c":46.9,"v":484300},{"d":"2022-11-28","o":46.47,"h":46.73,"l":45.69,"c":45.78,"v":1201800},{"d":"2022-11-29","o":45.94,"h":46.72,"l":45.82,"c":46.63,"v":1390500},{"d":"2022-11-30","o":46.6,"h":47.45,"l":46.06,"c":47.44,"v":1005700},{"d":"2022-12-01","o":47.58,"h":47.99,"l":47.32,"c":47.41,"v":878700},{"d":"2022-12-02","o":46.83,"h":46.9,"l":46.5,"c":46.7,"v":1020800},{"d":"2022-12-05","o":46.9,"h":47.45,"l":46.54,"c":46.71,"v":1049300},{"d":"2022-12-06","o":46.83,"h":47.29,"l":45.68,"c":46.3,"v":1292000},{"d":"2022-12-07","o":45.89,"h":45.9,"l":44.26,"c":44.28,"v":948400},{"d":"2022-12-08","o":44.67,"h":45.04,"l":43.71,"c":44.06,"v":1217700},{"d":"2022-12-09","o":43.76,"h":44.68,"l":43.72,"c":44.56,"v":1201300},{"d":"2022-12-12","o":44.59,"h":45.76,"l":44.38,"c":45.75,"v":1094900},{"d":"2022-12-13","o":47.2,"h":47.5,"l":44.43,"c":45.28,"v":2195800},{"d":"2022-12-14","o":45.81,"h":46.44,"l":45.13,"c":45.74,"v":1540000},{"d":"2022-12-15","o":45.12,"h":45.29,"l":43.56,"c":43.73,"v":1822600},{"d":"2022-12-16","o":43.41,"h":44.51,"l":43.27,"c":44.22,"v":3204700},{"d":"2022-12-19","o":44.23,"h":44.59,"l":42.88,"c":42.9,"v":1456900},{"d":"2022-12-20","o":42.89,"h":43.55,"l":42.84,"c":43.07,"v":1135700},{"d":"2022-12-21","o":43.67,"h":44.3,"l":43.5,"c":43.86,"v":1127300},{"d":"2022-12-22","o":43.41,"h":43.63,"l":42.11,"c":42.88,"v":1141400},{"d":"2022-12-23","o":42.86,"h":43.46,"l":42.61,"c":43.31,"v":970300},{"d":"2022-12-27","o":42.87,"h":43.02,"l":41.88,"c":42.26,"v":1878300},{"d":"2022-12-28","o":42.04,"h":42.58,"l":41.29,"c":41.3,"v":1681800},{"d":"2022-12-29","o":41.49,"h":42.82,"l":41.41,"c":42.81,"v":1374500},{"d":"2022-12-30","o":42.42,"h":43.05,"l":42.37,"c":42.94,"v":967600},{"d":"2023-01-03","o":43.52,"h":43.72,"l":41.77,"c":42.16,"v":1512000},{"d":"2023-01-04","o":42.59,"h":44.63,"l":42.44,"c":44.3,"v":1414600},{"d":"2023-01-05","o":43.87,"h":44.33,"l":43.61,"c":44.11,"v":1157500},{"d":"2023-01-06","o":44.06,"h":45.37,"l":43.87,"c":45.28,"v":1238200},{"d":"2023-01-09","o":45.5,"h":46.18,"l":45.36,"c":45.72,"v":1217500},{"d":"2023-01-10","o":45.49,"h":47.37,"l":45.44,"c":47.3,"v":1348700},{"d":"2023-01-11","o":47.12,"h":48.05,"l":47,"c":47.7,"v":1246800},{"d":"2023-01-12","o":48.46,"h":49.47,"l":47.98,"c":49.4,"v":1592400},{"d":"2023-01-13","o":48.11,"h":50.33,"l":48.05,"c":50.29,"v":2466300},{"d":"2023-01-17","o":50.22,"h":50.54,"l":49.87,"c":50.3,"v":1425100},{"d":"2023-01-18","o":51.27,"h":51.46,"l":49.29,"c":49.31,"v":1747800},{"d":"2023-01-19","o":48.66,"h":49.52,"l":48.08,"c":49.4,"v":1301000},{"d":"2023-01-20","o":49.73,"h":50.23,"l":49.33,"c":49.82,"v":1161900},{"d":"2023-01-23","o":50,"h":50.38,"l":49.66,"c":50.1,"v":961500},{"d":"2023-01-24","o":49.8,"h":50.72,"l":49.64,"c":49.73,"v":1183400},{"d":"2023-01-25","o":49.5,"h":51.1,"l":49.41,"c":51.05,"v":2365400},{"d":"2023-01-26","o":51.22,"h":51.81,"l":49.88,"c":51.32,"v":3012100},{"d":"2023-01-27","o":50.76,"h":51.5,"l":50.5,"c":51.02,"v":2094600},{"d":"2023-01-30","o":50.58,"h":51.58,"l":50.03,"c":50.16,"v":1112400},{"d":"2023-01-31","o":50.33,"h":51.35,"l":50.08,"c":51.34,"v":1371700},{"d":"2023-02-01","o":50.95,"h":52.11,"l":50.58,"c":51.84,"v":1478900},{"d":"2023-02-02","o":52.1,"h":53.87,"l":51.96,"c":53.58,"v":1790900},{"d":"2023-02-03","o":53,"h":53.96,"l":52.8,"c":53.47,"v":1421300},{"d":"2023-02-06","o":52.84,"h":53.04,"l":52.02,"c":52.43,"v":1233400},{"d":"2023-02-07","o":52.2,"h":52.43,"l":50.74,"c":51.8,"v":1187600},{"d":"2023-02-08","o":51.68,"h":52.02,"l":51.17,"c":51.49,"v":1004700},{"d":"2023-02-09","o":51.9,"h":52.04,"l":50.52,"c":50.76,"v":887100},{"d":"2023-02-10","o":50,"h":50.07,"l":49.23,"c":49.58,"v":926300},{"d":"2023-02-13","o":49.65,"h":50.45,"l":49.39,"c":50.16,"v":782000},{"d":"2023-02-14","o":50.03,"h":50.89,"l":49.67,"c":50.58,"v":974800},{"d":"2023-02-15","o":50.02,"h":50.48,"l":49.9,"c":50.27,"v":835600},{"d":"2023-02-16","o":49.53,"h":49.76,"l":49.07,"c":49.12,"v":934800},{"d":"2023-02-17","o":49.09,"h":49.5,"l":48.64,"c":49.09,"v":859500},{"d":"2023-02-21","o":48.5,"h":48.74,"l":47.41,"c":47.78,"v":1081500},{"d":"2023-02-22","o":47.71,"h":48.29,"l":47.23,"c":47.52,"v":992700},{"d":"2023-02-23","o":48.14,"h":48.44,"l":47.37,"c":47.71,"v":763400},{"d":"2023-02-24","o":46.92,"h":47.32,"l":46.27,"c":47.3,"v":1302300},{"d":"2023-02-27","o":47.94,"h":48.37,"l":47.72,"c":47.92,"v":1420500},{"d":"2023-02-28","o":47.83,"h":48.24,"l":47.55,"c":47.83,"v":1585800},{"d":"2023-03-01","o":47.73,"h":48.48,"l":47.43,"c":48.22,"v":1236000},{"d":"2023-03-02","o":47.78,"h":48.19,"l":47.32,"c":47.98,"v":981900},{"d":"2023-03-03","o":48.52,"h":48.64,"l":47.85,"c":48.44,"v":1473900},{"d":"2023-03-06","o":48.55,"h":49.18,"l":47.87,"c":47.9,"v":1479600},{"d":"2023-03-07","o":48.08,"h":49.39,"l":47.92,"c":48.51,"v":1480900},{"d":"2023-03-08","o":48.72,"h":49.25,"l":48.38,"c":49.21,"v":1212400},{"d":"2023-03-09","o":49.11,"h":49.75,"l":47.17,"c":47.52,"v":1329600},{"d":"2023-03-10","o":48.53,"h":48.78,"l":45.68,"c":46.1,"v":2668900},{"d":"2023-03-13","o":45.02,"h":45.2,"l":43.69,"c":44.08,"v":2229700},{"d":"2023-03-14","o":45.09,"h":45.35,"l":41.77,"c":42.26,"v":3293200},{"d":"2023-03-15","o":41.02,"h":41.36,"l":39.97,"c":40.38,"v":2807100},{"d":"2023-03-16","o":40.03,"h":40.69,"l":39.7,"c":40.48,"v":2038800},{"d":"2023-03-17","o":40.24,"h":40.32,"l":39.05,"c":39.29,"v":2577900},{"d":"2023-03-20","o":39.33,"h":39.9,"l":39.07,"c":39.27,"v":1878700},{"d":"2023-03-21","o":40,"h":40.67,"l":39.91,"c":40.56,"v":1835600},{"d":"2023-03-22","o":40.6,"h":40.95,"l":39.35,"c":39.4,"v":1827800},{"d":"2023-03-23","o":39.64,"h":40.03,"l":38.15,"c":38.5,"v":1549000},{"d":"2023-03-24","o":38,"h":38.22,"l":37.2,"c":38.13,"v":2589400},{"d":"2023-03-27","o":38.69,"h":39.2,"l":38.22,"c":38.99,"v":1619600},{"d":"2023-03-28","o":39.07,"h":39.86,"l":39.04,"c":39.81,"v":1577000},{"d":"2023-03-29","o":40.35,"h":40.88,"l":40.12,"c":40.63,"v":2122000},{"d":"2023-03-30","o":41.16,"h":41.48,"l":40.74,"c":40.98,"v":1750200},{"d":"2023-03-31","o":41.46,"h":41.97,"l":41.39,"c":41.96,"v":1288600},{"d":"2023-04-03","o":42.26,"h":42.48,"l":41.47,"c":42.09,"v":2321000},{"d":"2023-04-04","o":42.35,"h":42.5,"l":41.49,"c":41.97,"v":2071300},{"d":"2023-04-05","o":41.5,"h":41.97,"l":41.25,"c":41.95,"v":1838500},{"d":"2023-04-06","o":42.17,"h":42.74,"l":41.85,"c":42.04,"v":1674100},{"d":"2023-04-10","o":41.88,"h":42.64,"l":41.75,"c":42.43,"v":1279300},{"d":"2023-04-11","o":42.48,"h":43.51,"l":42.47,"c":43.18,"v":1576200},{"d":"2023-04-12","o":42.91,"h":43.14,"l":41.53,"c":41.98,"v":3016000},{"d":"2023-04-13","o":42.62,"h":42.63,"l":41.28,"c":42.38,"v":2404200},{"d":"2023-04-14","o":42.43,"h":42.6,"l":41.45,"c":41.91,"v":1403300},{"d":"2023-04-17","o":42,"h":42.68,"l":41.92,"c":42.64,"v":1267900},{"d":"2023-04-18","o":42.85,"h":42.85,"l":42.18,"c":42.55,"v":2112700},{"d":"2023-04-19","o":42.06,"h":43.81,"l":42.04,"c":43.65,"v":3274000},{"d":"2023-04-20","o":43.63,"h":44.39,"l":42.98,"c":43.56,"v":3307400},{"d":"2023-04-21","o":44.09,"h":44.64,"l":43.69,"c":44.41,"v":2053100},{"d":"2023-04-24","o":44.74,"h":44.87,"l":43.38,"c":44.05,"v":2007000},{"d":"2023-04-25","o":43.65,"h":43.84,"l":42.46,"c":42.5,"v":1788900},{"d":"2023-04-26","o":42.41,"h":42.83,"l":42.11,"c":42.24,"v":1417800},{"d":"2023-04-27","o":42.46,"h":43.23,"l":42.04,"c":42.97,"v":1550400},{"d":"2023-04-28","o":43.09,"h":44.07,"l":43.02,"c":43.46,"v":1893900},{"d":"2023-05-01","o":43.33,"h":44.22,"l":43.14,"c":43.49,"v":1197500},{"d":"2023-05-02","o":43.06,"h":43.42,"l":42.13,"c":43.37,"v":1724100},{"d":"2023-05-03","o":43.45,"h":44.4,"l":43.11,"c":43.47,"v":1574100},{"d":"2023-05-04","o":43.16,"h":43.3,"l":41.69,"c":42.09,"v":1824600},{"d":"2023-05-05","o":42.58,"h":43.39,"l":42.4,"c":43.16,"v":1366200},{"d":"2023-05-08","o":43.33,"h":43.67,"l":42.93,"c":43.46,"v":1394200},{"d":"2023-05-09","o":43.45,"h":44.2,"l":43.07,"c":43.9,"v":1506900},{"d":"2023-05-10","o":44.63,"h":44.66,"l":42.47,"c":43.11,"v":1225500},{"d":"2023-05-11","o":43.02,"h":43.25,"l":42.68,"c":43.05,"v":1276200},{"d":"2023-05-12","o":43.21,"h":43.26,"l":42.27,"c":42.72,"v":1043400},{"d":"2023-05-15","o":42.86,"h":43.39,"l":42.63,"c":43.34,"v":1287600},{"d":"2023-05-16","o":43.17,"h":43.31,"l":42.57,"c":42.64,"v":1337300},{"d":"2023-05-17","o":43.16,"h":45.33,"l":43.1,"c":45.25,"v":2223400},{"d":"2023-05-18","o":45.25,"h":45.51,"l":44.72,"c":45.12,"v":1231800},{"d":"2023-05-19","o":45.25,"h":45.3,"l":44.14,"c":44.52,"v":1007900},{"d":"2023-05-22","o":44.8,"h":45.12,"l":44.26,"c":44.92,"v":1367800},{"d":"2023-05-23","o":44.86,"h":45.81,"l":44.75,"c":44.83,"v":1135900},{"d":"2023-05-24","o":44.38,"h":44.53,"l":43.35,"c":44.03,"v":1087200},{"d":"2023-05-25","o":44.08,"h":45.14,"l":44,"c":45.12,"v":1215800},{"d":"2023-05-26","o":45.3,"h":45.76,"l":45.02,"c":45.1,"v":1098900},{"d":"2023-05-30","o":45.3,"h":45.99,"l":45.08,"c":45.21,"v":1430200},{"d":"2023-05-31","o":45.75,"h":45.75,"l":44.43,"c":44.93,"v":1484900},{"d":"2023-06-01","o":45.09,"h":45.3,"l":44.36,"c":44.84,"v":1020800},{"d":"2023-06-02","o":45.43,"h":46.49,"l":45.21,"c":46.1,"v":1274700},{"d":"2023-06-05","o":46.04,"h":46.33,"l":45.51,"c":46.28,"v":766500},{"d":"2023-06-06","o":45.98,"h":47.54,"l":45.8,"c":47.46,"v":1092800},{"d":"2023-06-07","o":47.74,"h":48.41,"l":47.49,"c":48.36,"v":1172000},{"d":"2023-06-08","o":48.09,"h":48.87,"l":48.05,"c":48.65,"v":1131700},{"d":"2023-06-09","o":48.82,"h":49.28,"l":48.65,"c":48.65,"v":2032900},{"d":"2023-06-12","o":49.1,"h":50,"l":49.03,"c":49.58,"v":1147600},{"d":"2023-06-13","o":49.79,"h":50.82,"l":49.75,"c":50.82,"v":2024800},{"d":"2023-06-14","o":50.9,"h":51.02,"l":50.02,"c":50.44,"v":1515900},{"d":"2023-06-15","o":50.06,"h":50.38,"l":49.76,"c":50.34,"v":1465900},{"d":"2023-06-16","o":50.64,"h":50.99,"l":50.06,"c":50.42,"v":1688500},{"d":"2023-06-20","o":49.96,"h":50.16,"l":49.33,"c":49.51,"v":1366600},{"d":"2023-06-21","o":49.34,"h":49.84,"l":49.02,"c":49.58,"v":1288200},{"d":"2023-06-22","o":49.21,"h":49.79,"l":48.78,"c":49.67,"v":1611100},{"d":"2023-06-23","o":48.75,"h":49.89,"l":48.63,"c":49.25,"v":2434200},{"d":"2023-06-26","o":49.72,"h":50.3,"l":49.05,"c":49.96,"v":961900},{"d":"2023-06-27","o":50.35,"h":52.28,"l":50.14,"c":51.93,"v":1560300},{"d":"2023-06-28","o":52.13,"h":52.51,"l":51.83,"c":52.44,"v":1223800},{"d":"2023-06-29","o":52.57,"h":53.09,"l":52.14,"c":52.27,"v":1291700},{"d":"2023-06-30","o":52.54,"h":53.4,"l":52.23,"c":53.18,"v":1555200},{"d":"2023-07-03","o":53.07,"h":53.74,"l":52.96,"c":53.19,"v":636700},{"d":"2023-07-05","o":52.92,"h":54.29,"l":52.5,"c":53.65,"v":1517600},{"d":"2023-07-06","o":53.18,"h":53.32,"l":52.26,"c":52.79,"v":938100},{"d":"2023-07-07","o":52.97,"h":54.47,"l":52.81,"c":53.75,"v":1643300},{"d":"2023-07-10","o":53.75,"h":55.57,"l":53.75,"c":55.55,"v":1941100},{"d":"2023-07-11","o":55.61,"h":56.49,"l":55.48,"c":56.34,"v":1468300},{"d":"2023-07-12","o":56.76,"h":57.1,"l":55.76,"c":55.99,"v":1984000},{"d":"2023-07-13","o":57.15,"h":57.18,"l":54.29,"c":54.34,"v":2856900},{"d":"2023-07-14","o":54.06,"h":54.06,"l":52.06,"c":52.36,"v":2090600},{"d":"2023-07-17","o":52.22,"h":52.63,"l":51.77,"c":52.16,"v":1227100},{"d":"2023-07-18","o":52.42,"h":53.45,"l":52.41,"c":53.42,"v":1210500},{"d":"2023-07-19","o":53.26,"h":54.47,"l":52.83,"c":54.43,"v":1477700},{"d":"2023-07-20","o":54.09,"h":54.2,"l":52.73,"c":54.08,"v":1616600},{"d":"2023-07-21","o":54.36,"h":54.66,"l":53.76,"c":54.15,"v":1040800},{"d":"2023-07-24","o":53.65,"h":53.94,"l":53.2,"c":53.33,"v":2070900},{"d":"2023-07-25","o":50.36,"h":50.55,"l":46.45,"c":48.18,"v":9779900},{"d":"2023-07-26","o":48.06,"h":48.43,"l":47.13,"c":47.86,"v":3409700},{"d":"2023-07-27","o":47.3,"h":47.53,"l":46.61,"c":47.14,"v":3422900},{"d":"2023-07-28","o":47.45,"h":48.48,"l":47.34,"c":48.12,"v":1843200},{"d":"2023-07-31","o":48.1,"h":48.71,"l":48.04,"c":48.63,"v":1475000},{"d":"2023-08-01","o":48,"h":48.23,"l":47.17,"c":47.9,"v":2195600},{"d":"2023-08-02","o":47.15,"h":48.12,"l":47.12,"c":47.92,"v":2068100},{"d":"2023-08-03","o":47.49,"h":47.56,"l":46.62,"c":46.81,"v":1877800},{"d":"2023-08-04","o":46.94,"h":47.25,"l":46.5,"c":46.74,"v":1731300},{"d":"2023-08-07","o":46.77,"h":47.22,"l":46.1,"c":46.79,"v":1915500},{"d":"2023-08-08","o":46.2,"h":47.37,"l":46.03,"c":47.2,"v":1217100},{"d":"2023-08-09","o":47,"h":47.15,"l":46.24,"c":46.61,"v":1065200},{"d":"2023-08-10","o":46.93,"h":47.06,"l":46.11,"c":46.71,"v":1488300},{"d":"2023-08-11","o":46.49,"h":46.59,"l":45.95,"c":46.08,"v":1062100},{"d":"2023-08-14","o":45.81,"h":46.37,"l":45.46,"c":46.24,"v":868100},{"d":"2023-08-15","o":45.86,"h":45.88,"l":45.19,"c":45.41,"v":1319700},{"d":"2023-08-16","o":45.29,"h":45.92,"l":44.54,"c":44.59,"v":1151400},{"d":"2023-08-17","o":44.55,"h":44.65,"l":43.3,"c":43.46,"v":1338000},{"d":"2023-08-18","o":43,"h":43.47,"l":42.7,"c":42.77,"v":1694100},{"d":"2023-08-21","o":42.94,"h":43.21,"l":42.33,"c":42.95,"v":1987000},{"d":"2023-08-22","o":43.1,"h":43.27,"l":42.43,"c":42.73,"v":1277900},{"d":"2023-08-23","o":42.5,"h":42.95,"l":42.17,"c":42.65,"v":1125900},{"d":"2023-08-24","o":42.26,"h":42.77,"l":42.05,"c":42.12,"v":1605600},{"d":"2023-08-25","o":42.18,"h":42.33,"l":41.55,"c":41.82,"v":1145200},{"d":"2023-08-28","o":42.13,"h":42.44,"l":41.73,"c":41.99,"v":1045200},{"d":"2023-08-29","o":41.95,"h":42.55,"l":41.75,"c":42.3,"v":1647800},{"d":"2023-08-30","o":42.27,"h":42.63,"l":41.97,"c":42.08,"v":1717200},{"d":"2023-08-31","o":42.41,"h":42.44,"l":41.94,"c":41.97,"v":1360100},{"d":"2023-09-01","o":42.26,"h":42.43,"l":41.46,"c":41.78,"v":1204300},{"d":"2023-09-05","o":41.18,"h":41.23,"l":40.12,"c":40.34,"v":2679300},{"d":"2023-09-06","o":39.94,"h":41.39,"l":39.92,"c":40.54,"v":2354800},{"d":"2023-09-07","o":40.34,"h":40.58,"l":39.72,"c":40.02,"v":2549700},{"d":"2023-09-08","o":40.07,"h":40.19,"l":39.29,"c":39.81,"v":2057900},{"d":"2023-09-11","o":39.93,"h":40.67,"l":39.5,"c":40.43,"v":1853600},{"d":"2023-09-12","o":40.52,"h":40.89,"l":40.06,"c":40.11,"v":1977500},{"d":"2023-09-13","o":39.25,"h":39.59,"l":38.65,"c":39.13,"v":2599100},{"d":"2023-09-14","o":39.41,"h":39.49,"l":38.87,"c":39.36,"v":1475000},{"d":"2023-09-15","o":39.44,"h":39.92,"l":39.19,"c":39.47,"v":3043500},{"d":"2023-09-18","o":39.34,"h":39.44,"l":38.76,"c":38.88,"v":2024500},{"d":"2023-09-19","o":38.9,"h":39.24,"l":38.56,"c":39.08,"v":1706500},{"d":"2023-09-20","o":39.31,"h":39.4,"l":38.56,"c":38.61,"v":1306900},{"d":"2023-09-21","o":38.45,"h":38.84,"l":38.1,"c":38.15,"v":1775000},{"d":"2023-09-22","o":38.19,"h":38.3,"l":37.35,"c":37.5,"v":1800800},{"d":"2023-09-25","o":37.25,"h":37.57,"l":36.74,"c":37.36,"v":1692500},{"d":"2023-09-26","o":37.08,"h":37.74,"l":36.77,"c":36.84,"v":1487200},{"d":"2023-09-27","o":36.82,"h":36.96,"l":36.15,"c":36.41,"v":1591400},{"d":"2023-09-28","o":36.43,"h":37.23,"l":36.19,"c":36.83,"v":1784300},{"d":"2023-09-29","o":37.1,"h":37.43,"l":36.83,"c":37.08,"v":1522900},{"d":"2023-10-02","o":37.04,"h":37.34,"l":36.6,"c":36.83,"v":1630800},{"d":"2023-10-03","o":36.67,"h":36.78,"l":35.58,"c":35.8,"v":2505500},{"d":"2023-10-04","o":35.9,"h":36.51,"l":35.52,"c":36.13,"v":2362400},{"d":"2023-10-05","o":36.43,"h":36.51,"l":35.42,"c":35.68,"v":2545300},{"d":"2023-10-06","o":35.4,"h":35.82,"l":34.97,"c":35.07,"v":2645800},{"d":"2023-10-09","o":34.15,"h":34.63,"l":33.31,"c":34.45,"v":2995800},{"d":"2023-10-10","o":34.89,"h":35.43,"l":34.62,"c":34.93,"v":1578700},{"d":"2023-10-11","o":35,"h":35.48,"l":34.19,"c":34.55,"v":1590400},{"d":"2023-10-12","o":34.84,"h":34.84,"l":33.28,"c":33.64,"v":2399000},{"d":"2023-10-13","o":33.29,"h":33.46,"l":32.82,"c":33.07,"v":2154400},{"d":"2023-10-16","o":33.33,"h":34.39,"l":33.16,"c":34.3,"v":2449100},{"d":"2023-10-17","o":34.25,"h":34.79,"l":34.18,"c":34.45,"v":1819100},{"d":"2023-10-18","o":33.92,"h":33.95,"l":32.6,"c":32.66,"v":4500800},{"d":"2023-10-19","o":33.1,"h":33.1,"l":31.73,"c":32.16,"v":4917000},{"d":"2023-10-20","o":32.08,"h":32.44,"l":31.86,"c":32.02,"v":3180700},{"d":"2023-10-23","o":32.1,"h":33.4,"l":31.91,"c":32.56,"v":4202200},{"d":"2023-10-24","o":32.59,"h":32.74,"l":31.63,"c":31.86,"v":3045000},{"d":"2023-10-25","o":31.71,"h":31.97,"l":31.48,"c":31.62,"v":1839200},{"d":"2023-10-26","o":31.61,"h":32.22,"l":31.16,"c":31.77,"v":3191300},{"d":"2023-10-27","o":31.95,"h":31.95,"l":31.03,"c":31.25,"v":2099100},{"d":"2023-10-30","o":31.56,"h":31.81,"l":31.25,"c":31.8,"v":2265700},{"d":"2023-10-31","o":31.71,"h":31.8,"l":31.09,"c":31.63,"v":2360100},{"d":"2023-11-01","o":31.62,"h":31.67,"l":30.75,"c":31.08,"v":2342500},{"d":"2023-11-02","o":31.55,"h":32.15,"l":31.44,"c":32.12,"v":2332600},{"d":"2023-11-03","o":32.91,"h":33.81,"l":32.83,"c":33.56,"v":3088000},{"d":"2023-11-06","o":33.58,"h":33.74,"l":32.51,"c":32.84,"v":1885500},{"d":"2023-11-07","o":33.02,"h":33.36,"l":32.67,"c":33.16,"v":1702100},{"d":"2023-11-08","o":33.36,"h":34.18,"l":33.35,"c":33.92,"v":2587900},{"d":"2023-11-09","o":34.2,"h":34.3,"l":33.11,"c":33.5,"v":2793300},{"d":"2023-11-10","o":33.53,"h":34.4,"l":33.4,"c":34.26,"v":2980200},{"d":"2023-11-13","o":34,"h":34.67,"l":33.73,"c":34.35,"v":1963400},{"d":"2023-11-14","o":35.28,"h":36.28,"l":35.02,"c":36.09,"v":2868500},{"d":"2023-11-15","o":36.33,"h":37.78,"l":36.32,"c":37.01,"v":3075900},{"d":"2023-11-16","o":36.92,"h":37.37,"l":36.09,"c":36.2,"v":2259800},{"d":"2023-11-17","o":36.63,"h":36.95,"l":36.22,"c":36.76,"v":2395700},{"d":"2023-11-20","o":36.65,"h":37.53,"l":36.45,"c":37.31,"v":1885600},{"d":"2023-11-21","o":36.99,"h":37.04,"l":36.31,"c":36.66,"v":1407500},{"d":"2023-11-22","o":37.49,"h":37.98,"l":36.74,"c":36.93,"v":1426800},{"d":"2023-11-24","o":37.06,"h":37.3,"l":36.82,"c":37.2,"v":568500},{"d":"2023-11-27","o":36.83,"h":37.22,"l":36.68,"c":36.84,"v":1714200},{"d":"2023-11-28","o":36.7,"h":36.96,"l":36.31,"c":36.85,"v":1172000},{"d":"2023-11-29","o":37.22,"h":37.74,"l":37.18,"c":37.54,"v":2017300},{"d":"2023-11-30","o":37.79,"h":37.98,"l":37.23,"c":37.81,"v":1999600},{"d":"2023-12-01","o":37.93,"h":39.85,"l":37.9,"c":39.73,"v":2610800},{"d":"2023-12-04","o":33.67,"h":34.28,"l":32,"c":34.08,"v":22669400},{"d":"2023-12-05","o":34.3,"h":35.91,"l":34.29,"c":35.57,"v":9842500},{"d":"2023-12-06","o":36,"h":37.24,"l":35.61,"c":35.67,"v":6042800},{"d":"2023-12-07","o":36,"h":36.32,"l":35.03,"c":35.97,"v":6061800},{"d":"2023-12-08","o":35.96,"h":36.08,"l":35.42,"c":35.61,"v":4252300},{"d":"2023-12-11","o":35.65,"h":36.06,"l":35,"c":35.75,"v":3467700},{"d":"2023-12-12","o":36,"h":37.72,"l":35.73,"c":37.31,"v":4305000},{"d":"2023-12-13","o":36.9,"h":38.65,"l":36.22,"c":38.63,"v":4664900},{"d":"2023-12-14","o":39.2,"h":39.32,"l":38.35,"c":39.16,"v":4972800},{"d":"2023-12-15","o":38.94,"h":39.25,"l":38.43,"c":38.95,"v":33770600},{"d":"2023-12-18","o":38.45,"h":39.52,"l":38.01,"c":39.27,"v":3542000},{"d":"2023-12-19","o":39.5,"h":40.59,"l":39.29,"c":40.2,"v":4155800},{"d":"2023-12-20","o":40,"h":41.1,"l":39.8,"c":40.09,"v":3427400},{"d":"2023-12-21","o":40.67,"h":41.06,"l":40.41,"c":40.59,"v":2966500},{"d":"2023-12-22","o":40.5,"h":41.13,"l":40.45,"c":40.68,"v":2276500},{"d":"2023-12-26","o":40.5,"h":41.22,"l":40.15,"c":40.16,"v":2698600},{"d":"2023-12-27","o":40.02,"h":40.26,"l":39.64,"c":39.67,"v":1967400},{"d":"2023-12-28","o":39.33,"h":39.96,"l":39.2,"c":39.92,"v":1914400},{"d":"2023-12-29","o":39.6,"h":39.84,"l":38.98,"c":39.07,"v":2097900},{"d":"2024-01-02","o":38.69,"h":39.2,"l":38.26,"c":38.34,"v":2130200},{"d":"2024-01-03","o":37.44,"h":37.77,"l":36.3,"c":36.42,"v":2376400},{"d":"2024-01-04","o":36.68,"h":37.25,"l":36.56,"c":36.81,"v":1919400},{"d":"2024-01-05","o":36.59,"h":38.16,"l":36.47,"c":37.95,"v":2550200},{"d":"2024-01-08","o":36.09,"h":38.1,"l":35.58,"c":37.87,"v":8180800},{"d":"2024-01-09","o":38.25,"h":38.61,"l":37.32,"c":37.37,"v":4444900},{"d":"2024-01-10","o":37.1,"h":37.27,"l":36.74,"c":37.06,"v":2913000},{"d":"2024-01-11","o":36.99,"h":37.25,"l":36.41,"c":36.99,"v":2211100},{"d":"2024-01-12","o":36.04,"h":36.24,"l":34.4,"c":35.17,"v":4432000},{"d":"2024-01-16","o":34.8,"h":34.85,"l":33.77,"c":34.42,"v":4061300},{"d":"2024-01-17","o":33.96,"h":34.35,"l":33.24,"c":33.61,"v":2471800},{"d":"2024-01-18","o":33.74,"h":34.97,"l":33.5,"c":34.96,"v":2855400},{"d":"2024-01-19","o":34.97,"h":35,"l":34.18,"c":34.84,"v":1861800},{"d":"2024-01-22","o":35.27,"h":35.55,"l":34.78,"c":34.83,"v":2065400},{"d":"2024-01-23","o":35.98,"h":36.66,"l":35.63,"c":35.83,"v":2775200},{"d":"2024-01-24","o":36.25,"h":36.39,"l":35.6,"c":35.82,"v":2685700},{"d":"2024-01-25","o":36.8,"h":37.96,"l":36.28,"c":37.42,"v":5021700},{"d":"2024-01-26","o":37.13,"h":37.32,"l":36.64,"c":36.77,"v":2692200},{"d":"2024-01-29","o":36.8,"h":37.25,"l":36.13,"c":37.22,"v":2484500},{"d":"2024-01-30","o":36.74,"h":37.24,"l":36.69,"c":36.69,"v":1616200},{"d":"2024-01-31","o":36.56,"h":36.69,"l":35.72,"c":35.83,"v":2165600},{"d":"2024-02-01","o":36.11,"h":36.42,"l":35.31,"c":36.26,"v":1613300},{"d":"2024-02-02","o":36.03,"h":36.59,"l":35.97,"c":36.13,"v":1884200},{"d":"2024-02-05","o":35.54,"h":35.82,"l":35.1,"c":35.28,"v":1904400},{"d":"2024-02-06","o":35.24,"h":36.45,"l":35.15,"c":35.99,"v":2352600},{"d":"2024-02-07","o":36.01,"h":36.21,"l":35.54,"c":35.6,"v":1892600},{"d":"2024-02-08","o":35.74,"h":36.54,"l":35.32,"c":36.51,"v":2120100},{"d":"2024-02-09","o":36.47,"h":37.25,"l":36.34,"c":37.19,"v":2244200},{"d":"2024-02-12","o":36.77,"h":37.67,"l":36.7,"c":37.33,"v":1781200},{"d":"2024-02-13","o":36.47,"h":37.02,"l":36.13,"c":36.57,"v":1808000},{"d":"2024-02-14","o":37.03,"h":37.4,"l":36.77,"c":37.3,"v":1490500},{"d":"2024-02-15","o":37.59,"h":38.03,"l":37.49,"c":37.75,"v":1807000},{"d":"2024-02-16","o":37.35,"h":37.99,"l":36.75,"c":37.52,"v":1952100},{"d":"2024-02-20","o":38.13,"h":39.69,"l":38.07,"c":38.92,"v":3538900},{"d":"2024-02-21","o":38.47,"h":39.24,"l":38.31,"c":39.18,"v":1843100},{"d":"2024-02-22","o":39.35,"h":40.49,"l":39.24,"c":39.38,"v":2091700},{"d":"2024-02-23","o":39.13,"h":39.15,"l":38.48,"c":38.65,"v":1874800},{"d":"2024-02-26","o":38.68,"h":38.97,"l":37.63,"c":37.71,"v":2447400},{"d":"2024-02-27","o":38.18,"h":38.85,"l":37.99,"c":38.5,"v":1894300},{"d":"2024-02-28","o":37.91,"h":38.54,"l":37.91,"c":38.08,"v":1256300},{"d":"2024-02-29","o":38.08,"h":38.4,"l":37.13,"c":37.39,"v":2646900},{"d":"2024-03-01","o":37.37,"h":37.43,"l":36.78,"c":37,"v":1946800},{"d":"2024-03-04","o":36.92,"h":37.33,"l":36.22,"c":36.87,"v":2135200},{"d":"2024-03-05","o":36.35,"h":37.28,"l":36.25,"c":37.21,"v":1405600},{"d":"2024-03-06","o":37.32,"h":37.61,"l":36.89,"c":36.96,"v":1493900},{"d":"2024-03-07","o":37.01,"h":37.37,"l":36.65,"c":37.28,"v":2564200},{"d":"2024-03-08","o":37.55,"h":37.62,"l":36.3,"c":36.59,"v":1963700},{"d":"2024-03-11","o":36.5,"h":37.43,"l":36,"c":37.36,"v":2116400},{"d":"2024-03-12","o":37.54,"h":38.86,"l":37.27,"c":38.61,"v":4277200},{"d":"2024-03-13","o":38.42,"h":39.37,"l":38.09,"c":39.37,"v":2963800},{"d":"2024-03-14","o":39.18,"h":39.28,"l":37.98,"c":38.16,"v":2171000},{"d":"2024-03-15","o":38.17,"h":38.59,"l":37.78,"c":38.18,"v":2907000},{"d":"2024-03-18","o":38.18,"h":38.4,"l":37.58,"c":38.21,"v":1970900},{"d":"2024-03-19","o":38.12,"h":38.44,"l":37.74,"c":37.82,"v":1835500},{"d":"2024-03-20","o":37.89,"h":38.79,"l":37.67,"c":38.78,"v":2180200},{"d":"2024-03-21","o":39.09,"h":39.88,"l":38.73,"c":39.76,"v":2569300},{"d":"2024-03-22","o":39.8,"h":39.96,"l":39.42,"c":39.56,"v":1262300},{"d":"2024-03-25","o":39.4,"h":39.76,"l":39.16,"c":39.68,"v":1556300},{"d":"2024-03-26","o":39.87,"h":40.44,"l":39.69,"c":39.87,"v":2095300},{"d":"2024-03-27","o":40.2,"h":42.25,"l":40.09,"c":42.01,"v":3014500},{"d":"2024-03-28","o":42.03,"h":43.27,"l":41.97,"c":42.99,"v":3311000},{"d":"2024-04-01","o":43.4,"h":43.96,"l":43.01,"c":43.07,"v":3213300},{"d":"2024-04-02","o":42.25,"h":42.27,"l":41.54,"c":42.06,"v":2062300},{"d":"2024-04-03","o":42,"h":42.19,"l":41.42,"c":41.88,"v":1855400},{"d":"2024-04-04","o":42.13,"h":44.29,"l":41.63,"c":41.76,"v":3715700},{"d":"2024-04-05","o":41.69,"h":42.64,"l":41.44,"c":42.48,"v":2763500},{"d":"2024-04-08","o":42.72,"h":43.54,"l":42.5,"c":42.58,"v":2114100},{"d":"2024-04-09","o":42.86,"h":43.18,"l":42.4,"c":43.01,"v":1813000},{"d":"2024-04-10","o":42.63,"h":43.27,"l":41.55,"c":41.96,"v":2318100},{"d":"2024-04-11","o":42.1,"h":42.72,"l":41.77,"c":42.67,"v":1828400},{"d":"2024-04-12","o":41.91,"h":42.02,"l":41.05,"c":41.3,"v":1861700},{"d":"2024-04-15","o":41.54,"h":42.03,"l":40.67,"c":40.98,"v":1866000},{"d":"2024-04-16","o":40.79,"h":41.24,"l":40.07,"c":40.8,"v":1942300},{"d":"2024-04-17","o":41.78,"h":42.95,"l":41.3,"c":42.72,"v":4534100},{"d":"2024-04-18","o":44.12,"h":45.76,"l":43.24,"c":44.44,"v":5593400},{"d":"2024-04-19","o":44.77,"h":45.75,"l":44.64,"c":45.01,"v":3135200},{"d":"2024-04-22","o":45.24,"h":46.15,"l":45.07,"c":45.53,"v":2634800},{"d":"2024-04-23","o":44.68,"h":46.12,"l":44.6,"c":45.08,"v":2105400},{"d":"2024-04-24","o":44.88,"h":45.02,"l":43.92,"c":44.23,"v":1992300},{"d":"2024-04-25","o":43.7,"h":44.8,"l":42.96,"c":44.55,"v":2790300},{"d":"2024-04-26","o":44.67,"h":44.74,"l":43.41,"c":43.96,"v":2032400},{"d":"2024-04-29","o":43.86,"h":44.44,"l":43.8,"c":44.09,"v":1609300},{"d":"2024-04-30","o":43.7,"h":44.13,"l":42.98,"c":43.02,"v":1671800},{"d":"2024-05-01","o":42.99,"h":43.11,"l":42.11,"c":42.18,"v":1675000},{"d":"2024-05-02","o":42.9,"h":42.9,"l":42.2,"c":42.7,"v":1992500},{"d":"2024-05-03","o":43,"h":43.2,"l":42.61,"c":42.68,"v":1858500},{"d":"2024-05-06","o":43.03,"h":44.3,"l":42.63,"c":43.85,"v":1451800},{"d":"2024-05-07","o":43.55,"h":43.87,"l":43.04,"c":43.17,"v":1352400},{"d":"2024-05-08","o":42.95,"h":43.47,"l":42.79,"c":43.29,"v":1171600},{"d":"2024-05-09","o":43.15,"h":43.88,"l":42.76,"c":43.86,"v":1791900},{"d":"2024-05-10","o":43.99,"h":44.22,"l":43.31,"c":43.76,"v":1202300},{"d":"2024-05-13","o":43.77,"h":44.74,"l":43.77,"c":43.87,"v":1767300},{"d":"2024-05-14","o":44,"h":44.42,"l":43.59,"c":43.78,"v":1209600},{"d":"2024-05-15","o":43.91,"h":44.01,"l":43.29,"c":43.48,"v":1155300},{"d":"2024-05-16","o":43.6,"h":43.75,"l":43.02,"c":43.28,"v":1167300},{"d":"2024-05-17","o":43.68,"h":44.18,"l":43.21,"c":43.29,"v":1686900},{"d":"2024-05-20","o":43.22,"h":44.13,"l":43.22,"c":43.89,"v":1392800},{"d":"2024-05-21","o":43.75,"h":44.01,"l":43.59,"c":43.75,"v":1216700},{"d":"2024-05-22","o":43.71,"h":44.27,"l":43.37,"c":43.6,"v":1133100},{"d":"2024-05-23","o":43.82,"h":43.82,"l":41.94,"c":42.35,"v":1581300},{"d":"2024-05-24","o":42.62,"h":42.89,"l":42.3,"c":42.7,"v":1018300},{"d":"2024-05-28","o":42.53,"h":42.6,"l":41.52,"c":41.74,"v":1322100},{"d":"2024-05-29","o":40.61,"h":41.33,"l":39.2,"c":40.65,"v":2842100},{"d":"2024-05-30","o":40.74,"h":41.34,"l":40.53,"c":41.18,"v":1589800},{"d":"2024-05-31","o":41.56,"h":42.1,"l":41.37,"c":42.02,"v":1891100},{"d":"2024-06-03","o":42.58,"h":42.86,"l":41.78,"c":41.93,"v":1644000},{"d":"2024-06-04","o":41.65,"h":42.45,"l":41.56,"c":41.76,"v":1805700},{"d":"2024-06-05","o":41.85,"h":41.96,"l":41.33,"c":41.45,"v":1369000},{"d":"2024-06-06","o":41.45,"h":42.02,"l":40.91,"c":40.98,"v":1204700},{"d":"2024-06-07","o":40.56,"h":40.92,"l":40.5,"c":40.74,"v":2090000},{"d":"2024-06-10","o":40.46,"h":41.38,"l":40.01,"c":41.35,"v":2700600},{"d":"2024-06-11","o":41.12,"h":41.12,"l":40.09,"c":40.24,"v":1024300},{"d":"2024-06-12","o":40.65,"h":42.03,"l":40.65,"c":41.51,"v":1649100},{"d":"2024-06-13","o":41.42,"h":41.42,"l":40.44,"c":41.01,"v":1744700},{"d":"2024-06-14","o":40.33,"h":40.48,"l":39.21,"c":40.33,"v":1969700},{"d":"2024-06-17","o":40.08,"h":41.25,"l":39.92,"c":41.15,"v":1524900},{"d":"2024-06-18","o":41.24,"h":41.58,"l":40.65,"c":41.51,"v":1486900},{"d":"2024-06-20","o":41.27,"h":41.92,"l":41.12,"c":41.34,"v":1272300},{"d":"2024-06-21","o":41.33,"h":41.34,"l":40.73,"c":41.18,"v":2201700},{"d":"2024-06-24","o":41.45,"h":41.98,"l":41.19,"c":41.81,"v":1275000},{"d":"2024-06-25","o":41.84,"h":41.86,"l":40.76,"c":40.82,"v":1309500},{"d":"2024-06-26","o":40.17,"h":40.92,"l":39.68,"c":40.68,"v":1541100},{"d":"2024-06-27","o":40.47,"h":41.02,"l":40.47,"c":40.76,"v":1548300},{"d":"2024-06-28","o":41,"h":41.06,"l":40.11,"c":40.4,"v":2180000},{"d":"2024-07-01","o":40.57,"h":40.62,"l":39.45,"c":40.09,"v":1549500},{"d":"2024-07-02","o":40.06,"h":40.2,"l":39.38,"c":39.73,"v":1898300},{"d":"2024-07-03","o":40,"h":40.29,"l":39.55,"c":40.29,"v":980700},{"d":"2024-07-05","o":39.7,"h":39.78,"l":38.3,"c":38.33,"v":2395800},{"d":"2024-07-08","o":38.62,"h":38.91,"l":38.14,"c":38.17,"v":1396900},{"d":"2024-07-09","o":37.93,"h":38.09,"l":37.26,"c":37.39,"v":2944800},{"d":"2024-07-10","o":37.94,"h":38.01,"l":36.98,"c":37.07,"v":2494500},{"d":"2024-07-11","o":35.74,"h":37.94,"l":35.31,"c":37.91,"v":2620900},{"d":"2024-07-12","o":38,"h":38.45,"l":37.61,"c":38.41,"v":2325700},{"d":"2024-07-15","o":38.51,"h":38.85,"l":38.05,"c":38.45,"v":2177900},{"d":"2024-07-16","o":38.57,"h":40.65,"l":38.51,"c":40.5,"v":2127700},{"d":"2024-07-17","o":39.9,"h":40.54,"l":39.73,"c":40.03,"v":2462100},{"d":"2024-07-18","o":38.48,"h":39.05,"l":36.68,"c":37.25,"v":5556700},{"d":"2024-07-19","o":36.98,"h":38.18,"l":36.58,"c":37.93,"v":3102500},{"d":"2024-07-22","o":37.49,"h":38.88,"l":37.27,"c":38.73,"v":2292500},{"d":"2024-07-23","o":39.11,"h":39.27,"l":37.93,"c":38.06,"v":3856800},{"d":"2024-07-24","o":38.07,"h":38.82,"l":37.76,"c":37.84,"v":1739800},{"d":"2024-07-25","o":37.76,"h":39.11,"l":37.74,"c":38.68,"v":1929700},{"d":"2024-07-26","o":39.19,"h":39.64,"l":38.61,"c":39.46,"v":1640000},{"d":"2024-07-29","o":39.58,"h":39.64,"l":38.66,"c":38.77,"v":1586000},{"d":"2024-07-30","o":39.02,"h":39.59,"l":38.48,"c":38.53,"v":2100100},{"d":"2024-07-31","o":38.58,"h":38.75,"l":37.47,"c":37.53,"v":2662700},{"d":"2024-08-01","o":37.74,"h":38,"l":36.01,"c":36.34,"v":1953800},{"d":"2024-08-02","o":35.39,"h":35.56,"l":34.48,"c":34.53,"v":2056400},{"d":"2024-08-05","o":32.75,"h":33.6,"l":32.67,"c":32.92,"v":2560000},{"d":"2024-08-06","o":33.22,"h":34.08,"l":32.62,"c":33.6,"v":2883100},{"d":"2024-08-07","o":34.18,"h":34.4,"l":33.41,"c":33.5,"v":1622500},{"d":"2024-08-08","o":33.74,"h":34.6,"l":33.74,"c":34.56,"v":1446000},{"d":"2024-08-09","o":34.62,"h":34.9,"l":34.43,"c":34.68,"v":1753300},{"d":"2024-08-12","o":34.62,"h":34.98,"l":34.48,"c":34.59,"v":1721900},{"d":"2024-08-13","o":34.75,"h":35.62,"l":34.6,"c":35.49,"v":2271600},{"d":"2024-08-14","o":35.63,"h":35.77,"l":34.7,"c":34.77,"v":1773100},{"d":"2024-08-15","o":35.51,"h":35.91,"l":35.05,"c":35.3,"v":2981500},{"d":"2024-08-16","o":35.13,"h":35.46,"l":34.76,"c":34.78,"v":2506500},{"d":"2024-08-19","o":35.05,"h":35.14,"l":34.82,"c":34.96,"v":1687000},{"d":"2024-08-20","o":35,"h":35.24,"l":34.65,"c":34.97,"v":3991400},{"d":"2024-08-21","o":35.18,"h":35.29,"l":34.84,"c":34.99,"v":2219400},{"d":"2024-08-22","o":34.91,"h":35,"l":34.44,"c":34.53,"v":2066100},{"d":"2024-08-23","o":34.71,"h":35.86,"l":34.6,"c":35.72,"v":2164300},{"d":"2024-08-26","o":35.86,"h":36.11,"l":35.27,"c":35.28,"v":2583400},{"d":"2024-08-27","o":35.43,"h":36.02,"l":35.07,"c":35.78,"v":2481100},{"d":"2024-08-28","o":35.83,"h":36.1,"l":35.39,"c":35.75,"v":2138500},{"d":"2024-08-29","o":35.91,"h":36.18,"l":35.67,"c":35.8,"v":1722700},{"d":"2024-08-30","o":35.94,"h":36.28,"l":35.85,"c":36.11,"v":1956700},{"d":"2024-09-03","o":35.85,"h":36.55,"l":35.76,"c":35.9,"v":1969100},{"d":"2024-09-04","o":35.78,"h":36.59,"l":35.77,"c":36.12,"v":1494100},{"d":"2024-09-05","o":36.44,"h":39.24,"l":36.44,"c":37.82,"v":4269800},{"d":"2024-09-06","o":37.68,"h":38.26,"l":37,"c":37.59,"v":1761100},{"d":"2024-09-09","o":38.07,"h":39.84,"l":37.84,"c":39.8,"v":3291200},{"d":"2024-09-10","o":39.98,"h":40,"l":39.15,"c":39.8,"v":2338200},{"d":"2024-09-11","o":39.8,"h":39.83,"l":38.99,"c":39.49,"v":1613300},{"d":"2024-09-12","o":40.94,"h":40.94,"l":38.97,"c":39.95,"v":3699500},{"d":"2024-09-13","o":40.99,"h":42.05,"l":40.62,"c":41.64,"v":3824600},{"d":"2024-09-16","o":41.68,"h":41.76,"l":41.07,"c":41.34,"v":1693000},{"d":"2024-09-17","o":41.96,"h":42.28,"l":40.79,"c":40.98,"v":2986800},{"d":"2024-09-18","o":41.08,"h":41.12,"l":39.64,"c":39.76,"v":3442600},{"d":"2024-09-19","o":40.63,"h":40.91,"l":39.38,"c":39.56,"v":2475700},{"d":"2024-09-20","o":39.32,"h":40.06,"l":39.1,"c":40.02,"v":3347400},{"d":"2024-09-23","o":40.01,"h":42.02,"l":39.92,"c":41.69,"v":2914700},{"d":"2024-09-24","o":42.16,"h":42.45,"l":41.14,"c":41.62,"v":3213100},{"d":"2024-09-25","o":42.04,"h":42.81,"l":41.63,"c":42.45,"v":2899800},{"d":"2024-09-26","o":43.29,"h":44.5,"l":43.29,"c":44.45,"v":3544300},{"d":"2024-09-27","o":44.69,"h":45.21,"l":44.46,"c":45,"v":3552000},{"d":"2024-09-30","o":44.28,"h":45.57,"l":44.14,"c":45.21,"v":2585300},{"d":"2024-10-01","o":45.06,"h":45.19,"l":44.25,"c":45.11,"v":2404300},{"d":"2024-10-02","o":44.71,"h":44.77,"l":43.93,"c":44.17,"v":1457200},{"d":"2024-10-03","o":44.03,"h":44.18,"l":42.42,"c":42.68,"v":2470000},{"d":"2024-10-04","o":43.36,"h":43.93,"l":41.72,"c":42.48,"v":3472900},{"d":"2024-10-07","o":42.49,"h":42.67,"l":41.74,"c":42.54,"v":1950700},{"d":"2024-10-08","o":42.61,"h":43.35,"l":42.47,"c":42.74,"v":2464300},{"d":"2024-10-09","o":42.95,"h":43.66,"l":42.65,"c":42.8,"v":1435800},{"d":"2024-10-10","o":42.41,"h":43.24,"l":42.29,"c":42.96,"v":2434700},{"d":"2024-10-11","o":42.89,"h":44.74,"l":42.85,"c":44.63,"v":2684000},{"d":"2024-10-14","o":44.7,"h":44.94,"l":44.17,"c":44.69,"v":2429200},{"d":"2024-10-15","o":45,"h":46.28,"l":45,"c":45.4,"v":2025400},{"d":"2024-10-16","o":45.77,"h":46.87,"l":45.6,"c":46.39,"v":2602100},{"d":"2024-10-17","o":46.53,"h":46.53,"l":45.28,"c":45.65,"v":1714400},{"d":"2024-10-18","o":45.07,"h":45.55,"l":44.72,"c":44.94,"v":1816500},{"d":"2024-10-21","o":45.02,"h":46.25,"l":45.02,"c":46.04,"v":3372900},{"d":"2024-10-22","o":46.04,"h":46.04,"l":45.49,"c":45.98,"v":1639800},{"d":"2024-10-23","o":45.62,"h":45.97,"l":45.31,"c":45.83,"v":1922100},{"d":"2024-10-24","o":46,"h":46.62,"l":45.21,"c":45.61,"v":2128600},{"d":"2024-10-25","o":45.83,"h":45.97,"l":45.29,"c":45.54,"v":1356900},{"d":"2024-10-28","o":46.97,"h":47.45,"l":46.75,"c":47.1,"v":1836200},{"d":"2024-10-29","o":46.36,"h":47.41,"l":46.3,"c":46.93,"v":1928900},{"d":"2024-10-30","o":46.6,"h":47.46,"l":46.5,"c":47.27,"v":1878900},{"d":"2024-10-31","o":47.25,"h":50.16,"l":47.21,"c":47.91,"v":4086600},{"d":"2024-11-01","o":48.64,"h":49.35,"l":48.06,"c":49.23,"v":3632300},{"d":"2024-11-04","o":48.83,"h":49.05,"l":47.23,"c":47.23,"v":2610900},{"d":"2024-11-05","o":47.29,"h":48.73,"l":47.29,"c":48.56,"v":1415300},{"d":"2024-11-06","o":49.66,"h":51.91,"l":49.53,"c":51.62,"v":3085100},{"d":"2024-11-07","o":51.5,"h":52.15,"l":50.99,"c":50.99,"v":1862800},{"d":"2024-11-08","o":51.3,"h":51.6,"l":50.59,"c":51,"v":1443400},{"d":"2024-11-11","o":51.59,"h":52.19,"l":50.9,"c":51.85,"v":2498300},{"d":"2024-11-12","o":51.5,"h":51.95,"l":50.68,"c":51.45,"v":1341100},{"d":"2024-11-13","o":51.47,"h":52.7,"l":51.26,"c":51.67,"v":2407800},{"d":"2024-11-14","o":52.59,"h":53.67,"l":52.21,"c":52.88,"v":2789300},{"d":"2024-11-15","o":52.93,"h":54.01,"l":52.93,"c":53.96,"v":2201900},{"d":"2024-11-18","o":53.19,"h":53.94,"l":52.51,"c":52.83,"v":2645000},{"d":"2024-11-19","o":52.04,"h":53.21,"l":51.77,"c":53.08,"v":1495800},{"d":"2024-11-20","o":53.08,"h":53.38,"l":52.15,"c":53.14,"v":1641800},{"d":"2024-11-21","o":53.06,"h":53.26,"l":52.2,"c":52.3,"v":1234800},{"d":"2024-11-22","o":52.3,"h":52.67,"l":52,"c":52.42,"v":1374200},{"d":"2024-11-25","o":53.24,"h":53.78,"l":52.74,"c":53.44,"v":1805800},{"d":"2024-11-26","o":53.4,"h":54.14,"l":52.91,"c":52.93,"v":1145500},{"d":"2024-11-27","o":52.93,"h":53.18,"l":52.51,"c":52.68,"v":934700},{"d":"2024-11-29","o":52.66,"h":52.94,"l":52.4,"c":52.6,"v":649300},{"d":"2024-12-02","o":52.54,"h":53.43,"l":51.82,"c":53.16,"v":1640800},{"d":"2024-12-03","o":53.3,"h":53.69,"l":52.47,"c":52.55,"v":2154800},{"d":"2024-12-04","o":53.71,"h":54.66,"l":53.12,"c":54.41,"v":1647900},{"d":"2024-12-05","o":55.6,"h":56.95,"l":55.27,"c":55.88,"v":2880100},{"d":"2024-12-06","o":56.35,"h":56.48,"l":54.08,"c":54.34,"v":2212000},{"d":"2024-12-09","o":54.58,"h":54.92,"l":53.55,"c":54.16,"v":2504700},{"d":"2024-12-10","o":61.45,"h":63.9,"l":60.03,"c":61.29,"v":7566200},{"d":"2024-12-11","o":62,"h":65.28,"l":61.86,"c":64.09,"v":5102700},{"d":"2024-12-12","o":64.7,"h":65.62,"l":63.1,"c":63.42,"v":5150300},{"d":"2024-12-13","o":63.15,"h":63.61,"l":62.17,"c":62.57,"v":3723900},{"d":"2024-12-16","o":62.46,"h":63.42,"l":62.03,"c":63.4,"v":3109000},{"d":"2024-12-17","o":63,"h":63.52,"l":62.5,"c":63.2,"v":3475100},{"d":"2024-12-18","o":63.15,"h":64.61,"l":62.25,"c":62.44,"v":3369700},{"d":"2024-12-19","o":62.98,"h":65.24,"l":62.81,"c":64.97,"v":3065600},{"d":"2024-12-20","o":64.44,"h":66.81,"l":64.27,"c":66.02,"v":7046800},{"d":"2024-12-23","o":65.68,"h":67.51,"l":65.68,"c":67.47,"v":2425700},{"d":"2024-12-24","o":67.46,"h":67.73,"l":66.67,"c":67.6,"v":1032600},{"d":"2024-12-26","o":66.81,"h":67.68,"l":66.69,"c":67.02,"v":1278400},{"d":"2024-12-27","o":66.39,"h":66.71,"l":65.17,"c":65.83,"v":6523200},{"d":"2024-12-30","o":64.93,"h":65.49,"l":64.27,"c":64.87,"v":2379100},{"d":"2024-12-31","o":64.8,"h":65.46,"l":64.43,"c":64.75,"v":1444000},{"d":"2025-01-02","o":64.8,"h":65.17,"l":63.8,"c":64.3,"v":1552200},{"d":"2025-01-03","o":64.3,"h":64.5,"l":62.82,"c":63.98,"v":2442200},{"d":"2025-01-06","o":64.5,"h":65.77,"l":64.3,"c":64.4,"v":2628400},{"d":"2025-01-07","o":65.89,"h":66.52,"l":64.96,"c":65.52,"v":4309500},{"d":"2025-01-08","o":65.3,"h":66.86,"l":64.66,"c":66.29,"v":1777500},{"d":"2025-01-10","o":68.89,"h":69.1,"l":66.51,"c":68.18,"v":3701700},{"d":"2025-01-13","o":67.43,"h":67.47,"l":65.33,"c":66.47,"v":2959800},{"d":"2025-01-14","o":67.44,"h":68.28,"l":66.95,"c":67.44,"v":2630900},{"d":"2025-01-15","o":68.23,"h":68.5,"l":66.59,"c":66.66,"v":2552900},{"d":"2025-01-16","o":66.95,"h":67.52,"l":65.82,"c":67.42,"v":1933400},{"d":"2025-01-17","o":67.95,"h":67.95,"l":66.12,"c":66.34,"v":2137800},{"d":"2025-01-21","o":67.49,"h":68.89,"l":66.76,"c":68.88,"v":2301000},{"d":"2025-01-22","o":69.9,"h":70.21,"l":67.05,"c":67.4,"v":4400000},{"d":"2025-01-23","o":69.76,"h":71.7,"l":67.82,"c":68.85,"v":6497200},{"d":"2025-01-24","o":69.29,"h":70.22,"l":67.45,"c":69.95,"v":2781300},{"d":"2025-01-27","o":69.26,"h":71.63,"l":69.15,"c":70.46,"v":2986300},{"d":"2025-01-28","o":70.1,"h":71.58,"l":70,"c":71.41,"v":2659100},{"d":"2025-01-29","o":71.7,"h":72.89,"l":71.63,"c":72.2,"v":2391900},{"d":"2025-01-30","o":71.86,"h":74.65,"l":71.86,"c":74.43,"v":2601600},{"d":"2025-01-31","o":73.92,"h":74.7,"l":72.92,"c":73.25,"v":2980900},{"d":"2025-02-03","o":71.06,"h":74.86,"l":71,"c":73.49,"v":2970900},{"d":"2025-02-04","o":73.91,"h":75.98,"l":73.48,"c":75.55,"v":2710300},{"d":"2025-02-05","o":75.54,"h":75.79,"l":74.35,"c":74.91,"v":2289900},{"d":"2025-02-06","o":75.05,"h":75.54,"l":73.67,"c":74.41,"v":2508700},{"d":"2025-02-07","o":74.97,"h":76.33,"l":74.11,"c":75.92,"v":3076100},{"d":"2025-02-10","o":75.75,"h":76.45,"l":74.15,"c":75.06,"v":2617900},{"d":"2025-02-11","o":74.49,"h":74.75,"l":72.74,"c":72.85,"v":2208900},{"d":"2025-02-12","o":72.76,"h":74.67,"l":72.36,"c":73.78,"v":1846700},{"d":"2025-02-13","o":73.89,"h":75.21,"l":69.36,"c":72.54,"v":3271800},{"d":"2025-02-14","o":72.89,"h":75.76,"l":72.21,"c":75.74,"v":2296600},{"d":"2025-02-18","o":75.12,"h":75.74,"l":74.53,"c":75.34,"v":1773200},{"d":"2025-02-19","o":74.95,"h":78.08,"l":74.75,"c":76.6,"v":2885400},{"d":"2025-02-20","o":76.28,"h":76.98,"l":74.37,"c":75.36,"v":2256100},{"d":"2025-02-21","o":75.66,"h":75.75,"l":69.59,"c":70.18,"v":3761200},{"d":"2025-02-24","o":71.23,"h":72.84,"l":70.05,"c":72.32,"v":3482900},{"d":"2025-02-25","o":72.39,"h":72.59,"l":69.65,"c":71.4,"v":2358800},{"d":"2025-02-26","o":71.53,"h":73.98,"l":71.38,"c":72.16,"v":1861700},{"d":"2025-02-27","o":72.32,"h":73.29,"l":70.43,"c":71.07,"v":1962600},{"d":"2025-02-28","o":71,"h":72.95,"l":70.98,"c":72.28,"v":1729700},{"d":"2025-03-03","o":72.84,"h":73.89,"l":68.87,"c":69.9,"v":2602100},{"d":"2025-03-04","o":67.51,"h":68.39,"l":64.82,"c":65.3,"v":4017000},{"d":"2025-03-05","o":65.75,"h":66.86,"l":64.86,"c":66.3,"v":2395400},{"d":"2025-03-06","o":65,"h":66.46,"l":62.08,"c":62.2,"v":3560500},{"d":"2025-03-07","o":61.94,"h":62.05,"l":57.79,"c":60.64,"v":4543100},{"d":"2025-03-10","o":58,"h":58.39,"l":53.12,"c":55.47,"v":6360400},{"d":"2025-03-11","o":55.4,"h":55.94,"l":53.06,"c":53.64,"v":6038500},{"d":"2025-03-12","o":54.2,"h":54.43,"l":51.24,"c":53.34,"v":4407100},{"d":"2025-03-13","o":53.46,"h":53.73,"l":51.14,"c":52.6,"v":2901400},{"d":"2025-03-14","o":52.44,"h":54.01,"l":52.31,"c":53.94,"v":2290000},{"d":"2025-03-17","o":53.08,"h":55.41,"l":53,"c":55.15,"v":2460400},{"d":"2025-03-18","o":54.06,"h":54.3,"l":51.79,"c":52.34,"v":3681600},{"d":"2025-03-19","o":52.53,"h":54.23,"l":52.17,"c":54.12,"v":2711200},{"d":"2025-03-20","o":53.04,"h":53.66,"l":52.48,"c":52.85,"v":2910000},{"d":"2025-03-21","o":52.18,"h":52.99,"l":51.41,"c":52.83,"v":25757000},{"d":"2025-03-24","o":53.72,"h":54.5,"l":53,"c":54.14,"v":3425100},{"d":"2025-03-25","o":54.65,"h":55.33,"l":53.74,"c":53.83,"v":2300900},{"d":"2025-03-26","o":54.12,"h":54.49,"l":53.09,"c":53.81,"v":1928200},{"d":"2025-03-27","o":53.14,"h":53.5,"l":52.25,"c":52.5,"v":2121500},{"d":"2025-03-28","o":52.25,"h":52.49,"l":50.07,"c":50.33,"v":3314400},{"d":"2025-03-31","o":48.48,"h":49.45,"l":47.37,"c":49.22,"v":4063200},{"d":"2025-04-01","o":48.58,"h":49.1,"l":46.7,"c":49.04,"v":2980200},{"d":"2025-04-02","o":48.2,"h":51.23,"l":48.2,"c":51.14,"v":2480700},{"d":"2025-04-03","o":48.13,"h":48.49,"l":45.77,"c":45.94,"v":3909100},{"d":"2025-04-04","o":43.89,"h":45.1,"l":42.34,"c":44.45,"v":4388600},{"d":"2025-04-07","o":41.78,"h":46.34,"l":41.5,"c":43.87,"v":4314800},{"d":"2025-04-08","o":45.42,"h":45.73,"l":40.19,"c":41.01,"v":4738100},{"d":"2025-04-09","o":41.19,"h":50.89,"l":41.13,"c":50.27,"v":7749600},{"d":"2025-04-10","o":48.04,"h":48.46,"l":43.97,"c":44.51,"v":4257000},{"d":"2025-04-11","o":44.77,"h":45.88,"l":43.57,"c":45.76,"v":2310100},{"d":"2025-04-14","o":46.47,"h":46.52,"l":44.41,"c":45.01,"v":2580000},{"d":"2025-04-15","o":45.13,"h":46.96,"l":45.13,"c":45.83,"v":1915800},{"d":"2025-04-16","o":46.28,"h":46.75,"l":43.63,"c":44.65,"v":4573000},{"d":"2025-04-17","o":44.1,"h":45.83,"l":43.93,"c":45.18,"v":2267000},{"d":"2025-04-21","o":44.55,"h":44.67,"l":43.22,"c":43.68,"v":1809100},{"d":"2025-04-22","o":44.65,"h":45.24,"l":44.08,"c":44.94,"v":1887200},{"d":"2025-04-23","o":47.7,"h":49.15,"l":46.02,"c":46.11,"v":4057600},{"d":"2025-04-24","o":40.15,"h":42.5,"l":39.79,"c":41.51,"v":11162800},{"d":"2025-04-25","o":41.23,"h":42.31,"l":41.04,"c":41.91,"v":5358100},{"d":"2025-04-28","o":42.41,"h":43.95,"l":42.29,"c":43.02,"v":5651000},{"d":"2025-04-29","o":42.93,"h":44.25,"l":42.85,"c":43.7,"v":3829000},{"d":"2025-04-30","o":42.5,"h":44.47,"l":42.01,"c":44.27,"v":3587100},{"d":"2025-05-01","o":44.5,"h":45.49,"l":44.21,"c":44.4,"v":2819600},{"d":"2025-05-02","o":45.26,"h":47.9,"l":45.26,"c":46.99,"v":3951200},{"d":"2025-05-05","o":46.5,"h":49.37,"l":46.06,"c":48.65,"v":4251900},{"d":"2025-05-06","o":47.79,"h":50.33,"l":47.37,"c":49.94,"v":4720900},{"d":"2025-05-07","o":50.25,"h":51.42,"l":49.97,"c":50.16,"v":3206200},{"d":"2025-05-08","o":50.9,"h":53.51,"l":50.41,"c":52.77,"v":3804700},{"d":"2025-05-09","o":52.78,"h":53.29,"l":51.65,"c":52.03,"v":2418500},{"d":"2025-05-12","o":54.97,"h":55.54,"l":53.18,"c":53.53,"v":3348500},{"d":"2025-05-13","o":53.89,"h":55.33,"l":53.54,"c":54.88,"v":2617100},{"d":"2025-05-14","o":54.71,"h":55.59,"l":53.72,"c":54.16,"v":2613800},{"d":"2025-05-15","o":54.14,"h":54.55,"l":52.66,"c":52.98,"v":2782400},{"d":"2025-05-16","o":52.81,"h":53.77,"l":52.4,"c":53.65,"v":2495200},{"d":"2025-05-19","o":53.15,"h":54.4,"l":52.83,"c":53.59,"v":2568000},{"d":"2025-05-20","o":53.54,"h":54.05,"l":52.23,"c":52.38,"v":1999900},{"d":"2025-05-21","o":51.33,"h":51.77,"l":49.73,"c":49.77,"v":3079400},{"d":"2025-05-22","o":49.83,"h":50.63,"l":49.51,"c":50.11,"v":3670100},{"d":"2025-05-23","o":48.99,"h":50.83,"l":48.63,"c":50.71,"v":2243100},{"d":"2025-05-27","o":51.67,"h":52.92,"l":51.43,"c":52.48,"v":3330000},{"d":"2025-05-28","o":52.56,"h":52.56,"l":51.17,"c":51.62,"v":2347500},{"d":"2025-05-29","o":52.15,"h":53.12,"l":51.55,"c":52.03,"v":4265600},{"d":"2025-05-30","o":51.36,"h":51.71,"l":50.51,"c":50.93,"v":3024300},{"d":"2025-06-02","o":50.77,"h":51,"l":49.7,"c":50.9,"v":2628000},{"d":"2025-06-03","o":50.95,"h":51.36,"l":50.27,"c":50.75,"v":2781500},{"d":"2025-06-04","o":50.75,"h":51.45,"l":50.35,"c":51.11,"v":1861200},{"d":"2025-06-05","o":50.69,"h":51.56,"l":50.29,"c":50.71,"v":2643500},{"d":"2025-06-06","o":51.45,"h":52.56,"l":51.03,"c":52.5,"v":3291100},{"d":"2025-06-09","o":52.88,"h":53,"l":51.58,"c":51.73,"v":2086000},{"d":"2025-06-10","o":51.83,"h":52.4,"l":51.09,"c":51.58,"v":2644900},{"d":"2025-06-11","o":51.71,"h":52.05,"l":49.05,"c":49.15,"v":3274400},{"d":"2025-06-12","o":48.66,"h":49.92,"l":48.08,"c":49.64,"v":3301400},{"d":"2025-06-13","o":47.01,"h":48.68,"l":47,"c":47.46,"v":3050500},{"d":"2025-06-16","o":48.21,"h":48.98,"l":47.67,"c":48.79,"v":2608600},{"d":"2025-06-17","o":47.75,"h":48.12,"l":46.41,"c":46.7,"v":3309700},{"d":"2025-06-18","o":46.66,"h":47.68,"l":46.5,"c":46.87,"v":1761500},{"d":"2025-06-20","o":47.24,"h":47.59,"l":46.59,"c":46.98,"v":2723200},{"d":"2025-06-23","o":46.55,"h":48.35,"l":45.48,"c":47.73,"v":3015900},{"d":"2025-06-24","o":49.18,"h":50.24,"l":49,"c":49.56,"v":3200700},{"d":"2025-06-25","o":49.94,"h":49.94,"l":48.29,"c":48.66,"v":1630600},{"d":"2025-06-26","o":49.42,"h":49.56,"l":48.82,"c":49.01,"v":1952800},{"d":"2025-06-27","o":49.21,"h":49.84,"l":48.33,"c":49.37,"v":4242500},{"d":"2025-06-30","o":49.49,"h":49.67,"l":48.92,"c":49.48,"v":2013200},{"d":"2025-07-01","o":49.54,"h":50.26,"l":48.81,"c":50.21,"v":3554000},{"d":"2025-07-02","o":50.46,"h":51.28,"l":49.63,"c":50.88,"v":2454300},{"d":"2025-07-03","o":50.96,"h":52.25,"l":50.83,"c":51.05,"v":1716500},{"d":"2025-07-07","o":50.53,"h":51.72,"l":49.88,"c":50.57,"v":3090000},{"d":"2025-07-08","o":51.4,"h":52.15,"l":49.88,"c":50.06,"v":3264800},{"d":"2025-07-09","o":50.97,"h":51.11,"l":49.04,"c":49.73,"v":2413800},{"d":"2025-07-10","o":52.5,"h":55.17,"l":51.24,"c":54.18,"v":4922800},{"d":"2025-07-11","o":53.55,"h":53.76,"l":52.5,"c":52.54,"v":2218300},{"d":"2025-07-14","o":52.65,"h":53.14,"l":52.02,"c":52.93,"v":2040500},{"d":"2025-07-15","o":52.95,"h":53.29,"l":51.62,"c":51.64,"v":1473700},{"d":"2025-07-16","o":52.58,"h":52.63,"l":50.86,"c":51.65,"v":2962300},{"d":"2025-07-17","o":52,"h":53.93,"l":51.61,"c":53.12,"v":3162400},{"d":"2025-07-18","o":53.56,"h":53.57,"l":52.37,"c":53.15,"v":2617200},{"d":"2025-07-21","o":53.38,"h":53.94,"l":52.55,"c":52.61,"v":2108000},{"d":"2025-07-22","o":52.6,"h":53.41,"l":51.74,"c":53.06,"v":1924900},{"d":"2025-07-23","o":53.63,"h":54.38,"l":53.07,"c":53.88,"v":2763300},{"d":"2025-07-24","o":52.36,"h":54.38,"l":50.79,"c":50.83,"v":6226700},{"d":"2025-07-25","o":51.26,"h":52.87,"l":50.64,"c":52.16,"v":3261200},{"d":"2025-07-28","o":52.18,"h":54.38,"l":51.78,"c":54.33,"v":3613400},{"d":"2025-07-29","o":54.49,"h":56.22,"l":53.65,"c":54.15,"v":4514000},{"d":"2025-07-30","o":54.15,"h":54.36,"l":52.71,"c":53.33,"v":2201600},{"d":"2025-07-31","o":53.52,"h":54.2,"l":52.67,"c":52.96,"v":1575500},{"d":"2025-08-01","o":51.75,"h":51.75,"l":50.01,"c":51.37,"v":2586400},{"d":"2025-08-04","o":51.85,"h":52.63,"l":51.63,"c":52.58,"v":2199800},{"d":"2025-08-05","o":52.79,"h":53.35,"l":51.53,"c":53.18,"v":1719000},{"d":"2025-08-06","o":53.08,"h":54.34,"l":52.8,"c":54,"v":1782100},{"d":"2025-08-07","o":54.19,"h":54.5,"l":52.83,"c":53.25,"v":1618200},{"d":"2025-08-08","o":53.32,"h":53.41,"l":52.1,"c":52.28,"v":1883800},{"d":"2025-08-11","o":52.27,"h":52.65,"l":50.75,"c":51.14,"v":2215400},{"d":"2025-08-12","o":52,"h":56.59,"l":51.91,"c":56.22,"v":3270100},{"d":"2025-08-13","o":56.11,"h":58.08,"l":55.32,"c":57.75,"v":2621100},{"d":"2025-08-14","o":56.81,"h":57.22,"l":56.42,"c":56.87,"v":1783800},{"d":"2025-08-15","o":56.92,"h":57.7,"l":56.84,"c":57.36,"v":1606400},{"d":"2025-08-18","o":57.21,"h":58.01,"l":56.7,"c":57.4,"v":1749900},{"d":"2025-08-19","o":57.44,"h":59.04,"l":57.12,"c":57.12,"v":2020800},{"d":"2025-08-20","o":56.57,"h":56.91,"l":55.63,"c":55.93,"v":2283100},{"d":"2025-08-21","o":55.61,"h":55.68,"l":54.6,"c":54.92,"v":1703800},{"d":"2025-08-22","o":55.43,"h":59.53,"l":55.31,"c":59.5,"v":2761400},{"d":"2025-08-25","o":59.09,"h":60.41,"l":58.91,"c":60.01,"v":2526400},{"d":"2025-08-26","o":60.07,"h":60.77,"l":59.91,"c":60.32,"v":1882400},{"d":"2025-08-27","o":60.43,"h":62.06,"l":60.43,"c":61.84,"v":2322900},{"d":"2025-08-28","o":62.16,"h":63.39,"l":61.91,"c":63.18,"v":2478100},{"d":"2025-08-29","o":62.98,"h":63.15,"l":61.91,"c":62.78,"v":1641900},{"d":"2025-09-02","o":61.91,"h":62.79,"l":61.48,"c":62.59,"v":2527200},{"d":"2025-09-03","o":62.34,"h":64.99,"l":62.05,"c":62.5,"v":1953800},{"d":"2025-09-04","o":62.8,"h":65.35,"l":62.5,"c":62.81,"v":3231800},{"d":"2025-09-05","o":62.9,"h":64.1,"l":62.27,"c":63.15,"v":2815700},{"d":"2025-09-08","o":63.18,"h":64.06,"l":62.8,"c":63.69,"v":3136200},{"d":"2025-09-09","o":63.64,"h":63.74,"l":61.4,"c":62.29,"v":2246900},{"d":"2025-09-10","o":62.08,"h":63.09,"l":61.76,"c":62.65,"v":1959800},{"d":"2025-09-11","o":63.14,"h":63.99,"l":61.32,"c":63.86,"v":3702400},{"d":"2025-09-12","o":65.8,"h":65.88,"l":63.31,"c":63.37,"v":2724900},{"d":"2025-09-15","o":63.5,"h":63.65,"l":58.56,"c":59.13,"v":5578900},{"d":"2025-09-16","o":58.6,"h":58.97,"l":56.61,"c":57.6,"v":3726500},{"d":"2025-09-17","o":58.31,"h":60.03,"l":57.71,"c":58.49,"v":2664900},{"d":"2025-09-18","o":58.8,"h":58.93,"l":57.25,"c":57.4,"v":3151300},{"d":"2025-09-19","o":57.48,"h":57.63,"l":56.71,"c":57.25,"v":5135600},{"d":"2025-09-22","o":57.09,"h":57.41,"l":54.08,"c":54.78,"v":3999200},{"d":"2025-09-23","o":55.24,"h":55.5,"l":54.06,"c":54.14,"v":2846200},{"d":"2025-09-24","o":54.44,"h":54.48,"l":52.87,"c":52.9,"v":1688600},{"d":"2025-09-25","o":52.67,"h":52.84,"l":51.15,"c":51.29,"v":2071000},{"d":"2025-09-26","o":51.78,"h":52.13,"l":50.63,"c":50.88,"v":2490200},{"d":"2025-09-29","o":51.59,"h":51.74,"l":49.94,"c":50.44,"v":4599000},{"d":"2025-09-30","o":50.83,"h":50.89,"l":49.11,"c":49.78,"v":2241300},{"d":"2025-10-01","o":49.6,"h":50.3,"l":48.25,"c":48.5,"v":2868400},{"d":"2025-10-02","o":48.56,"h":49.58,"l":47.86,"c":48.98,"v":3180700},{"d":"2025-10-03","o":49.15,"h":49.48,"l":48.38,"c":49.19,"v":2654500},{"d":"2025-10-06","o":49.52,"h":49.52,"l":47.36,"c":48.46,"v":5103300},{"d":"2025-10-07","o":48.78,"h":49.56,"l":47.77,"c":49,"v":4898900},{"d":"2025-10-08","o":48.93,"h":49.56,"l":48.47,"c":49.14,"v":2672500},{"d":"2025-10-09","o":51.7,"h":52.3,"l":48.66,"c":49.15,"v":4241800},{"d":"2025-10-10","o":49.33,"h":50.12,"l":47.14,"c":47.22,"v":2721400},{"d":"2025-10-13","o":47.28,"h":48.51,"l":47.28,"c":48.27,"v":2234800},{"d":"2025-10-14","o":47.42,"h":49.82,"l":47.2,"c":49.42,"v":2109200},{"d":"2025-10-15","o":49.58,"h":49.93,"l":48.68,"c":48.84,"v":2414200},{"d":"2025-10-16","o":49,"h":49.13,"l":46.7,"c":47.78,"v":2253500},{"d":"2025-10-17","o":47.73,"h":47.98,"l":47.07,"c":47.31,"v":2223400},{"d":"2025-10-20","o":47.62,"h":48.78,"l":47.16,"c":48.5,"v":2975100},{"d":"2025-10-21","o":48.06,"h":49.19,"l":47.93,"c":49.01,"v":2741600},{"d":"2025-10-22","o":48.82,"h":49.14,"l":47.58,"c":47.68,"v":2240300},{"d":"2025-10-23","o":47.69,"h":47.82,"l":46.37,"c":46.63,"v":5097500},{"d":"2025-10-24","o":44.23,"h":45.17,"l":43.52,"c":43.77,"v":11459900},{"d":"2025-10-27","o":44.53,"h":45.04,"l":43.97,"c":44.78,"v":4310900},{"d":"2025-10-28","o":44.36,"h":44.53,"l":42.97,"c":43,"v":3955100},{"d":"2025-10-29","o":42.82,"h":43.25,"l":41.33,"c":41.77,"v":5242100},{"d":"2025-10-30","o":41.25,"h":41.81,"l":40.65,"c":40.7,"v":2783500},{"d":"2025-10-31","o":40.5,"h":41.8,"l":40.45,"c":41.73,"v":3090200},{"d":"2025-11-03","o":41.8,"h":41.95,"l":40.8,"c":41.07,"v":3160400},{"d":"2025-11-04","o":40.44,"h":41.06,"l":39.82,"c":40.42,"v":3405500},{"d":"2025-11-05","o":40.48,"h":42.45,"l":40.33,"c":41.86,"v":6229800},{"d":"2025-11-06","o":41.7,"h":42.35,"l":40.59,"c":41.13,"v":3021900},{"d":"2025-11-07","o":40.74,"h":43.45,"l":40.22,"c":42.93,"v":4768500},{"d":"2025-11-10","o":43.85,"h":44.57,"l":42.33,"c":42.36,"v":4107500},{"d":"2025-11-11","o":42.4,"h":42.78,"l":41.45,"c":42.04,"v":2655000},{"d":"2025-11-12","o":42.16,"h":43.44,"l":42.1,"c":43.42,"v":2623600},{"d":"2025-11-13","o":42.86,"h":43.62,"l":42.07,"c":42.34,"v":2417400},{"d":"2025-11-14","o":41.3,"h":42.13,"l":41,"c":41.67,"v":3229300},{"d":"2025-11-17","o":41.57,"h":41.66,"l":39.07,"c":39.11,"v":3417000},{"d":"2025-11-18","o":38.9,"h":39.63,"l":38.62,"c":39.05,"v":4716500},{"d":"2025-11-19","o":39.63,"h":39.86,"l":38.28,"c":38.62,"v":2519500},{"d":"2025-11-20","o":39,"h":39.47,"l":37.63,"c":37.82,"v":3495600},{"d":"2025-11-21","o":38.31,"h":40.39,"l":37.96,"c":39.53,"v":3334700},{"d":"2025-11-24","o":39.66,"h":40.42,"l":39.15,"c":40.27,"v":2885700},{"d":"2025-11-25","o":40.48,"h":41.86,"l":40.35,"c":41.26,"v":3693200},{"d":"2025-11-26","o":41.25,"h":43.31,"l":41.18,"c":42.51,"v":3549900},{"d":"2025-11-28","o":42.6,"h":43.15,"l":42.39,"c":42.86,"v":1495700},{"d":"2025-12-01","o":42.12,"h":42.89,"l":41.72,"c":42.52,"v":2854300},{"d":"2025-12-02","o":42.61,"h":43.81,"l":42.35,"c":42.66,"v":3288100},{"d":"2025-12-03","o":42.88,"h":45.6,"l":42.85,"c":45.37,"v":5918800},{"d":"2025-12-04","o":46.01,"h":48.25,"l":44.99,"c":47.32,"v":7206700},{"d":"2025-12-05","o":47.3,"h":49.94,"l":47.18,"c":49.65,"v":5739700},{"d":"2025-12-08","o":49.5,"h":49.67,"l":48.34,"c":49.19,"v":4071200},{"d":"2025-12-09","o":49.11,"h":50.57,"l":48.68,"c":49.54,"v":3270700},{"d":"2025-12-10","o":49.57,"h":51.82,"l":49.3,"c":51.75,"v":4577600},{"d":"2025-12-11","o":51.51,"h":52.79,"l":51.34,"c":52.55,"v":3468000},{"d":"2025-12-12","o":52.71,"h":53.88,"l":51.25,"c":51.4,"v":3169600},{"d":"2025-12-15","o":52.16,"h":52.63,"l":51.05,"c":51.89,"v":2980100},{"d":"2025-12-16","o":52.36,"h":53.25,"l":51.47,"c":52.42,"v":2947300},{"d":"2025-12-17","o":52.57,"h":52.96,"l":51.13,"c":51.24,"v":2877100},{"d":"2025-12-18","o":51.91,"h":52.92,"l":51.71,"c":51.87,"v":1976300},{"d":"2025-12-19","o":52.19,"h":52.57,"l":50.91,"c":52,"v":3863300},{"d":"2025-12-22","o":52.11,"h":53.72,"l":52,"c":53.48,"v":2178400},{"d":"2025-12-23","o":53.36,"h":53.36,"l":51.11,"c":51.18,"v":2791900},{"d":"2025-12-24","o":51.11,"h":51.48,"l":50.7,"c":51.38,"v":1255600},{"d":"2025-12-26","o":51.3,"h":51.74,"l":51.1,"c":51.49,"v":1001200},{"d":"2025-12-29","o":51.12,"h":51.3,"l":50.17,"c":50.29,"v":1637300},{"d":"2025-12-30","o":50.2,"h":50.93,"l":49.72,"c":50.13,"v":1592000},{"d":"2025-12-31","o":50.52,"h":50.52,"l":49.79,"c":50.3,"v":1225200},{"d":"2026-01-02","o":50.63,"h":52.08,"l":50.3,"c":51.52,"v":1777400},{"d":"2026-01-05","o":51.34,"h":52.89,"l":51.27,"c":51.97,"v":2847500},{"d":"2026-01-06","o":52.73,"h":52.73,"l":50.37,"c":50.73,"v":4398900},{"d":"2026-01-07","o":51.03,"h":51.49,"l":49.7,"c":49.8,"v":3633600},{"d":"2026-01-08","o":49.52,"h":49.69,"l":48.36,"c":48.58,"v":3886200},{"d":"2026-01-09","o":49.15,"h":50.39,"l":48.93,"c":49.98,"v":3378500},{"d":"2026-01-12","o":49.49,"h":49.55,"l":48.19,"c":48.67,"v":2850400},{"d":"2026-01-13","o":47.8,"h":49.11,"l":47.27,"c":47.85,"v":3101800},{"d":"2026-01-14","o":47.71,"h":48.23,"l":46.38,"c":47.79,"v":3007400},{"d":"2026-01-15","o":48.1,"h":50.02,"l":48.1,"c":49.66,"v":3088600},{"d":"2026-01-16","o":49.41,"h":50.33,"l":48.65,"c":50.04,"v":3408100},{"d":"2026-01-20","o":49.41,"h":49.64,"l":47.17,"c":47.6,"v":2547300},{"d":"2026-01-21","o":48.5,"h":49.96,"l":48.19,"c":48.96,"v":4009700},{"d":"2026-01-22","o":49.3,"h":49.92,"l":47.41,"c":48.86,"v":4756700},{"d":"2026-01-23","o":47.95,"h":52.25,"l":47.49,"c":50.87,"v":8100500},{"d":"2026-01-26","o":50.63,"h":51.15,"l":49.4,"c":49.81,"v":4410400},{"d":"2026-01-27","o":50.04,"h":52.32,"l":50.04,"c":51.8,"v":5388200},{"d":"2026-01-28","o":52.3,"h":53.75,"l":51.9,"c":52.37,"v":4822300},{"d":"2026-01-29","o":52.94,"h":53.63,"l":52.02,"c":53.3,"v":5143600},{"d":"2026-01-30","o":52.5,"h":53.4,"l":50,"c":50.83,"v":4792400},{"d":"2026-02-02","o":51.08,"h":52.71,"l":50.77,"c":52.64,"v":4787900},{"d":"2026-02-03","o":53,"h":56.33,"l":52.94,"c":55.14,"v":5077200},{"d":"2026-02-04","o":55.5,"h":56.32,"l":53.79,"c":56.14,"v":3403500},{"d":"2026-02-05","o":55.69,"h":56.14,"l":54.36,"c":55.26,"v":2704200},{"d":"2026-02-06","o":55.78,"h":60.08,"l":55.52,"c":59.45,"v":4383500},{"d":"2026-02-09","o":59,"h":60.63,"l":58.5,"c":60.21,"v":2079700},{"d":"2026-02-10","o":59.89,"h":60.25,"l":58.95,"c":59.14,"v":3815800},{"d":"2026-02-11","o":59.37,"h":60.5,"l":57.22,"c":57.5,"v":2002400},{"d":"2026-02-12","o":58.42,"h":59.49,"l":54.5,"c":55.69,"v":2826900},{"d":"2026-02-13","o":56.35,"h":56.88,"l":54.41,"c":55.27,"v":3031200},{"d":"2026-02-17","o":55.15,"h":57.98,"l":54.8,"c":57.08,"v":2353200},{"d":"2026-02-18","o":56,"h":58.05,"l":54.35,"c":55.84,"v":2883400},{"d":"2026-02-19","o":55.08,"h":55.08,"l":52.11,"c":52.13,"v":3001200},{"d":"2026-02-20","o":51.82,"h":53.22,"l":51.42,"c":52.58,"v":2578600},{"d":"2026-02-23","o":52.04,"h":52.69,"l":50.04,"c":50.63,"v":3016600},{"d":"2026-02-24","o":50.63,"h":53.62,"l":50.6,"c":52.51,"v":3379600},{"d":"2026-02-25","o":53.19,"h":54.95,"l":52.09,"c":54.32,"v":2331600},{"d":"2026-02-26","o":55,"h":56.43,"l":54.43,"c":55.3,"v":2509500},{"d":"2026-02-27","o":53.06,"h":53.79,"l":51.09,"c":51.6,"v":3172300},{"d":"2026-03-02","o":50,"h":51.73,"l":48.57,"c":50.77,"v":2617600},{"d":"2026-03-03","o":48.47,"h":50.98,"l":46.72,"c":49.75,"v":3201200},{"d":"2026-03-04","o":50.3,"h":50.89,"l":48.21,"c":48.35,"v":2355000},{"d":"2026-03-05","o":47,"h":47.46,"l":43.35,"c":43.8,"v":8868700},{"d":"2026-03-06","o":42.51,"h":43.3,"l":41.82,"c":42.3,"v":9394500},{"d":"2026-03-09","o":41,"h":43.35,"l":38.84,"c":43.26,"v":6751000},{"d":"2026-03-10","o":42.85,"h":44.3,"l":41.29,"c":42.34,"v":4776000},{"d":"2026-03-11","o":42.13,"h":42.6,"l":40.99,"c":41.32,"v":4200900},{"d":"2026-03-12","o":40.4,"h":40.81,"l":38.55,"c":38.65,"v":6492900},{"d":"2026-03-13","o":38.92,"h":39.03,"l":37.53,"c":38,"v":5715200},{"d":"2026-03-16","o":38.38,"h":38.76,"l":37.4,"c":38.44,"v":5894600},{"d":"2026-03-17","o":39.8,"h":41.4,"l":38.89,"c":38.95,"v":5628200},{"d":"2026-03-18","o":38.66,"h":39.78,"l":37.79,"c":37.88,"v":6005700},{"d":"2026-03-19","o":37.26,"h":38.21,"l":36.68,"c":37.93,"v":6361200},{"d":"2026-03-20","o":37.8,"h":38.03,"l":36.72,"c":36.91,"v":4824000},{"d":"2026-03-23","o":38.63,"h":39.86,"l":37.9,"c":38.63,"v":5339900},{"d":"2026-03-24","o":38.03,"h":38.95,"l":37.33,"c":38.48,"v":3891700},{"d":"2026-03-25","o":39.66,"h":40.62,"l":38.58,"c":39.28,"v":3781700},{"d":"2026-03-26","o":38.65,"h":39.75,"l":38.37,"c":38.95,"v":2809600},{"d":"2026-03-27","o":38.04,"h":38.51,"l":35.89,"c":36.16,"v":4977100},{"d":"2026-03-30","o":35.11,"h":35.11,"l":33.03,"c":34.19,"v":8877200},{"d":"2026-03-31","o":35.11,"h":36.95,"l":34.56,"c":36.78,"v":4180151},{"d":"2026-04-01","o":37.78,"h":38.88,"l":37.38,"c":37.65,"v":5079143},{"d":"2026-04-02","o":35.95,"h":37.83,"l":35.11,"c":37.33,"v":4077670},{"d":"2026-04-06","o":37.25,"h":38.41,"l":36.81,"c":37.98,"v":2906947},{"d":"2026-04-07","o":37.35,"h":37.53,"l":35.98,"c":36.93,"v":4634753},{"d":"2026-04-08","o":41.65,"h":43.25,"l":39.41,"c":39.91,"v":8466017},{"d":"2026-04-09","o":39.28,"h":40.09,"l":38.21,"c":39.9,"v":3168774},{"d":"2026-04-10","o":40.12,"h":40.29,"l":39.19,"c":39.5,"v":2439216},{"d":"2026-04-13","o":38.7,"h":40.3,"l":38.02,"c":39.97,"v":3045064},{"d":"2026-04-14","o":40.66,"h":43.36,"l":40.82,"c":42.62,"v":4814712},{"d":"2026-04-15","o":42.7,"h":43.57,"l":41.94,"c":42.54,"v":3042739},{"d":"2026-04-16","o":42.75,"h":43.29,"l":40.83,"c":41.15,"v":3682235},{"d":"2026-04-17","o":43.72,"h":47.27,"l":43.41,"c":45.4,"v":8518498},{"d":"2026-04-20","o":44.79,"h":45.22,"l":43.38,"c":43.54,"v":4919021},{"d":"2026-04-21","o":42,"h":44.1,"l":41.06,"c":41.45,"v":8551208},{"d":"2026-04-22","o":41.94,"h":42.22,"l":39.94,"c":40.78,"v":4765487},{"d":"2026-04-23","o":40.29,"h":42.97,"l":40.54,"c":41.16,"v":5254895},{"d":"2026-04-24","o":41.75,"h":42.37,"l":41.03,"c":41.59,"v":3606857},{"d":"2026-04-27","o":41.82,"h":42.46,"l":40.41,"c":40.44,"v":3300939},{"d":"2026-04-28","o":40.11,"h":40.79,"l":39.56,"c":39.79,"v":2752603},{"d":"2026-04-29","o":39.43,"h":39.75,"l":37.83,"c":38.31,"v":3725063},{"d":"2026-04-30","o":39.06,"h":39.48,"l":38.51,"c":39.11,"v":1942461},{"d":"2026-05-01","o":38.55,"h":40.34,"l":37.91,"c":38.55,"v":4232865},{"d":"2026-05-04","o":38.05,"h":38.59,"l":36.39,"c":36.96,"v":4801139},{"d":"2026-05-05","o":37.28,"h":38.57,"l":37.08,"c":38.51,"v":3467376},{"d":"2026-05-06","o":40.54,"h":40.97,"l":40.08,"c":40.51,"v":4327112},{"d":"2026-05-07","o":41.25,"h":42.1,"l":40.05,"c":40.59,"v":3137975},{"d":"2026-05-08","o":40.94,"h":41.3,"l":40.3,"c":40.84,"v":1918769},{"d":"2026-05-11","o":40.22,"h":40.4,"l":38.79,"c":39.06,"v":2977864},{"d":"2026-05-12","o":38.74,"h":38.87,"l":37.84,"c":38.73,"v":2081744},{"d":"2026-05-13","o":38.11,"h":38.77,"l":38.08,"c":38.56,"v":1749013},{"d":"2026-05-14","o":39,"h":39.45,"l":37.78,"c":38.16,"v":2638977},{"d":"2026-05-15","o":37.46,"h":37.98,"l":36.9,"c":36.94,"v":2761570},{"d":"2026-05-18","o":37,"h":38.47,"l":36.85,"c":37.36,"v":2822979},{"d":"2026-05-19","o":36.88,"h":36.83,"l":35.84,"c":36.21,"v":2808427}]