[{"d":"1980-03-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3600000},{"d":"1980-03-18","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":3715200},{"d":"1980-03-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2016000},{"d":"1980-03-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3657600},{"d":"1980-03-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3024000},{"d":"1980-03-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2649600},{"d":"1980-03-25","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":4320000},{"d":"1980-03-26","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":3312000},{"d":"1980-03-27","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":9993600},{"d":"1980-03-28","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":6134400},{"d":"1980-03-31","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":6134400},{"d":"1980-04-01","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":3542400},{"d":"1980-04-02","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":4147200},{"d":"1980-04-03","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":4646400},{"d":"1980-04-07","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":940800},{"d":"1980-04-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1152000},{"d":"1980-04-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":2400000},{"d":"1980-04-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1152000},{"d":"1980-04-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1056000},{"d":"1980-04-14","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":326400},{"d":"1980-04-15","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1094400},{"d":"1980-04-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":960000},{"d":"1980-04-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":979200},{"d":"1980-04-18","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":576000},{"d":"1980-04-21","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":3494400},{"d":"1980-04-22","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":4051200},{"d":"1980-04-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1747200},{"d":"1980-04-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1056000},{"d":"1980-04-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2073600},{"d":"1980-04-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1075200},{"d":"1980-04-29","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":902400},{"d":"1980-04-30","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":96000},{"d":"1980-05-01","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":844800},{"d":"1980-05-02","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1171200},{"d":"1980-05-05","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":633600},{"d":"1980-05-06","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":192000},{"d":"1980-05-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":10272000},{"d":"1980-05-08","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":13056000},{"d":"1980-05-09","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":5625600},{"d":"1980-05-12","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2841600},{"d":"1980-05-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1632000},{"d":"1980-05-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3398400},{"d":"1980-05-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3340800},{"d":"1980-05-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2880000},{"d":"1980-05-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2457600},{"d":"1980-05-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1593600},{"d":"1980-05-21","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":1574400},{"d":"1980-05-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2841600},{"d":"1980-05-23","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":4070400},{"d":"1980-05-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4992000},{"d":"1980-05-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3168000},{"d":"1980-05-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5203200},{"d":"1980-05-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2323200},{"d":"1980-06-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1516800},{"d":"1980-06-03","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2438400},{"d":"1980-06-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2592000},{"d":"1980-06-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3148800},{"d":"1980-06-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2707200},{"d":"1980-06-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2956800},{"d":"1980-06-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":883200},{"d":"1980-06-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4108800},{"d":"1980-06-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2707200},{"d":"1980-06-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1382400},{"d":"1980-06-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2457600},{"d":"1980-06-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2323200},{"d":"1980-06-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3417600},{"d":"1980-06-19","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2092800},{"d":"1980-06-20","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":2150400},{"d":"1980-06-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1209600},{"d":"1980-06-24","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":2438400},{"d":"1980-06-25","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":3705600},{"d":"1980-06-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":7180800},{"d":"1980-06-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1324800},{"d":"1980-06-30","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1785600},{"d":"1980-07-01","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":8121600},{"d":"1980-07-02","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":3244800},{"d":"1980-07-03","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":3417600},{"d":"1980-07-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9600000},{"d":"1980-07-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5222400},{"d":"1980-07-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":7814400},{"d":"1980-07-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6028800},{"d":"1980-07-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4665600},{"d":"1980-07-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":8140800},{"d":"1980-07-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":9638400},{"d":"1980-07-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3187200},{"d":"1980-07-17","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":3436800},{"d":"1980-07-18","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":5664000},{"d":"1980-07-21","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3571200},{"d":"1980-07-22","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3648000},{"d":"1980-07-23","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":4300800},{"d":"1980-07-24","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":4166400},{"d":"1980-07-25","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2937600},{"d":"1980-07-28","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1900800},{"d":"1980-07-29","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2476800},{"d":"1980-07-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4665600},{"d":"1980-07-31","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":6643200},{"d":"1980-08-01","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":7046400},{"d":"1980-08-04","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4684800},{"d":"1980-08-05","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":11865600},{"d":"1980-08-06","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":10444800},{"d":"1980-08-07","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":10387200},{"d":"1980-08-08","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":6624000},{"d":"1980-08-11","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2515200},{"d":"1980-08-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4742400},{"d":"1980-08-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":8179200},{"d":"1980-08-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4396800},{"d":"1980-08-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3052800},{"d":"1980-08-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4780800},{"d":"1980-08-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":6355200},{"d":"1980-08-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3513600},{"d":"1980-08-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3244800},{"d":"1980-08-22","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":8966400},{"d":"1980-08-25","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":4089600},{"d":"1980-08-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":6739200},{"d":"1980-08-27","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2553600},{"d":"1980-08-28","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2380800},{"d":"1980-08-29","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2496000},{"d":"1980-09-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1574400},{"d":"1980-09-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":4550400},{"d":"1980-09-04","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":7123200},{"d":"1980-09-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4032000},{"d":"1980-09-08","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3897600},{"d":"1980-09-09","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":9369600},{"d":"1980-09-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2246400},{"d":"1980-09-11","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":5817600},{"d":"1980-09-12","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":960000},{"d":"1980-09-15","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4377600},{"d":"1980-09-16","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2284800},{"d":"1980-09-17","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":3820800},{"d":"1980-09-18","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2304000},{"d":"1980-09-19","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2956800},{"d":"1980-09-22","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2073600},{"d":"1980-09-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3321600},{"d":"1980-09-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2342400},{"d":"1980-09-25","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2227200},{"d":"1980-09-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":4684800},{"d":"1980-09-29","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":5068800},{"d":"1980-09-30","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":7200000},{"d":"1980-10-01","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4608000},{"d":"1980-10-02","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":1516800},{"d":"1980-10-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1728000},{"d":"1980-10-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3379200},{"d":"1980-10-07","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2419200},{"d":"1980-10-08","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":8044800},{"d":"1980-10-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1958400},{"d":"1980-10-10","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3052800},{"d":"1980-10-13","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4339200},{"d":"1980-10-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4454400},{"d":"1980-10-15","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":3187200},{"d":"1980-10-16","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3552000},{"d":"1980-10-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4416000},{"d":"1980-10-20","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":1459200},{"d":"1980-10-21","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":883200},{"d":"1980-10-22","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":787200},{"d":"1980-10-23","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1382400},{"d":"1980-10-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3148800},{"d":"1980-10-27","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2188800},{"d":"1980-10-28","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1824000},{"d":"1980-10-29","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1939200},{"d":"1980-10-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3744000},{"d":"1980-10-31","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1190400},{"d":"1980-11-03","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2438400},{"d":"1980-11-05","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2457600},{"d":"1980-11-06","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1036800},{"d":"1980-11-07","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1094400},{"d":"1980-11-10","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1075200},{"d":"1980-11-11","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":806400},{"d":"1980-11-12","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3494400},{"d":"1980-11-13","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2438400},{"d":"1980-11-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1209600},{"d":"1980-11-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1017600},{"d":"1980-11-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2169600},{"d":"1980-11-19","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1536000},{"d":"1980-11-20","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1920000},{"d":"1980-11-21","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":614400},{"d":"1980-11-24","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1420800},{"d":"1980-11-25","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1420800},{"d":"1980-11-26","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2092800},{"d":"1980-11-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":844800},{"d":"1980-12-01","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2265600},{"d":"1980-12-02","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2784000},{"d":"1980-12-03","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2112000},{"d":"1980-12-04","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1344000},{"d":"1980-12-05","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2707200},{"d":"1980-12-08","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4262400},{"d":"1980-12-09","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2304000},{"d":"1980-12-10","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":1728000},{"d":"1980-12-11","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2553600},{"d":"1980-12-12","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":2899200},{"d":"1980-12-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2016000},{"d":"1980-12-16","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1612800},{"d":"1980-12-17","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1363200},{"d":"1980-12-18","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2188800},{"d":"1980-12-19","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":1036800},{"d":"1980-12-22","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1190400},{"d":"1980-12-23","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":10483200},{"d":"1980-12-24","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":556800},{"d":"1980-12-26","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1190400},{"d":"1980-12-29","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1804800},{"d":"1980-12-30","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1171200},{"d":"1980-12-31","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":960000},{"d":"1981-01-02","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1113600},{"d":"1981-01-05","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3283200},{"d":"1981-01-06","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":12364800},{"d":"1981-01-07","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":10848000},{"d":"1981-01-08","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":5126400},{"d":"1981-01-09","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":4953600},{"d":"1981-01-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3475200},{"d":"1981-01-13","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":6220800},{"d":"1981-01-14","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2438400},{"d":"1981-01-15","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1804800},{"d":"1981-01-16","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4128000},{"d":"1981-01-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":3283200},{"d":"1981-01-20","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1536000},{"d":"1981-01-21","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1497600},{"d":"1981-01-22","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":2860800},{"d":"1981-01-23","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":3283200},{"d":"1981-01-26","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":2016000},{"d":"1981-01-27","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":1824000},{"d":"1981-01-28","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1996800},{"d":"1981-01-29","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":2246400},{"d":"1981-01-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":12134400},{"d":"1981-02-02","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":9254400},{"d":"1981-02-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":4358400},{"d":"1981-02-04","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2553600},{"d":"1981-02-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3091200},{"d":"1981-02-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1856000},{"d":"1981-02-09","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1920000},{"d":"1981-02-10","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1817600},{"d":"1981-02-11","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3148800},{"d":"1981-02-12","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1587200},{"d":"1981-02-13","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1228800},{"d":"1981-02-17","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":652800},{"d":"1981-02-18","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3136000},{"d":"1981-02-19","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1740800},{"d":"1981-02-20","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":9113600},{"d":"1981-02-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2547200},{"d":"1981-02-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1574400},{"d":"1981-02-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":5977600},{"d":"1981-02-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2227200},{"d":"1981-02-27","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2611200},{"d":"1981-03-02","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":3545600},{"d":"1981-03-03","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":2905600},{"d":"1981-03-04","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":5452800},{"d":"1981-03-05","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1907200},{"d":"1981-03-06","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":2009600},{"d":"1981-03-09","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2611200},{"d":"1981-03-10","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":4416000},{"d":"1981-03-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":6502400},{"d":"1981-03-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":7488000},{"d":"1981-03-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3315200},{"d":"1981-03-16","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":2099200},{"d":"1981-03-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3763200},{"d":"1981-03-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4723200},{"d":"1981-03-19","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2790400},{"d":"1981-03-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1894400},{"d":"1981-03-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3353600},{"d":"1981-03-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":5376000},{"d":"1981-03-25","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1907200},{"d":"1981-03-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2905600},{"d":"1981-03-27","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":4902400},{"d":"1981-03-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1036800},{"d":"1981-03-31","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1382400},{"d":"1981-04-01","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1126400},{"d":"1981-04-02","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2393600},{"d":"1981-04-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1420800},{"d":"1981-04-06","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2291200},{"d":"1981-04-07","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":921600},{"d":"1981-04-08","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":921600},{"d":"1981-04-09","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2585600},{"d":"1981-04-10","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3827200},{"d":"1981-04-13","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":2291200},{"d":"1981-04-14","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4838400},{"d":"1981-04-15","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3174400},{"d":"1981-04-16","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2572800},{"d":"1981-04-20","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3929600},{"d":"1981-04-21","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":3417600},{"d":"1981-04-22","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4774400},{"d":"1981-04-23","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":4339200},{"d":"1981-04-24","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3033600},{"d":"1981-04-27","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2624000},{"d":"1981-04-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2892800},{"d":"1981-04-29","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3174400},{"d":"1981-04-30","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4492800},{"d":"1981-05-01","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":5401600},{"d":"1981-05-04","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2457600},{"d":"1981-05-05","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":3468800},{"d":"1981-05-06","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2739200},{"d":"1981-05-07","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":6579200},{"d":"1981-05-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2572800},{"d":"1981-05-11","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":3788800},{"d":"1981-05-12","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1600000},{"d":"1981-05-13","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3430400},{"d":"1981-05-14","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1792000},{"d":"1981-05-15","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3072000},{"d":"1981-05-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4147200},{"d":"1981-05-19","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":3136000},{"d":"1981-05-20","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2688000},{"d":"1981-05-21","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2483200},{"d":"1981-05-22","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1676800},{"d":"1981-05-26","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":6310400},{"d":"1981-05-27","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":4070400},{"d":"1981-05-28","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5299200},{"d":"1981-05-29","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":4787200},{"d":"1981-06-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3763200},{"d":"1981-06-02","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":3430400},{"d":"1981-06-03","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":6745600},{"d":"1981-06-04","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2816000},{"d":"1981-06-05","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":640000},{"d":"1981-06-08","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1241600},{"d":"1981-06-09","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":844800},{"d":"1981-06-10","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1036800},{"d":"1981-06-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1344000},{"d":"1981-06-12","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4787200},{"d":"1981-06-15","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1894400},{"d":"1981-06-16","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2342400},{"d":"1981-06-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":6822400},{"d":"1981-06-18","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2086400},{"d":"1981-06-19","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2009600},{"d":"1981-06-22","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":6259200},{"d":"1981-06-23","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":8665600},{"d":"1981-06-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2406400},{"d":"1981-06-25","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1459200},{"d":"1981-06-26","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1971200},{"d":"1981-06-29","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1817600},{"d":"1981-06-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1331200},{"d":"1981-07-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4889600},{"d":"1981-07-02","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2163200},{"d":"1981-07-06","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":998400},{"d":"1981-07-07","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3494400},{"d":"1981-07-08","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3353600},{"d":"1981-07-09","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1971200},{"d":"1981-07-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1228800},{"d":"1981-07-13","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2406400},{"d":"1981-07-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2368000},{"d":"1981-07-15","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1408000},{"d":"1981-07-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2316800},{"d":"1981-07-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2496000},{"d":"1981-07-20","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2227200},{"d":"1981-07-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5619200},{"d":"1981-07-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5350400},{"d":"1981-07-23","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4172800},{"d":"1981-07-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2304000},{"d":"1981-07-27","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1459200},{"d":"1981-07-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":678400},{"d":"1981-07-29","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":396800},{"d":"1981-07-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2508800},{"d":"1981-07-31","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2688000},{"d":"1981-08-03","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1203200},{"d":"1981-08-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2496000},{"d":"1981-08-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":486400},{"d":"1981-08-06","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1152000},{"d":"1981-08-07","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":473600},{"d":"1981-08-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":0},{"d":"1981-08-11","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":256000},{"d":"1981-08-12","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":729600},{"d":"1981-08-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1152000},{"d":"1981-08-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1075200},{"d":"1981-08-17","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1612800},{"d":"1981-08-18","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1011200},{"d":"1981-08-19","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":422400},{"d":"1981-08-20","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1792000},{"d":"1981-08-21","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":844800},{"d":"1981-08-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3174400},{"d":"1981-08-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2931200},{"d":"1981-08-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2124800},{"d":"1981-08-27","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1523200},{"d":"1981-08-28","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4275200},{"d":"1981-08-31","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3596800},{"d":"1981-09-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1216000},{"d":"1981-09-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":972800},{"d":"1981-09-03","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":780800},{"d":"1981-09-04","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":768000},{"d":"1981-09-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2521600},{"d":"1981-09-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1216000},{"d":"1981-09-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1728000},{"d":"1981-09-11","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1638400},{"d":"1981-09-14","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":4646400},{"d":"1981-09-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1484800},{"d":"1981-09-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":832000},{"d":"1981-09-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1881600},{"d":"1981-09-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3520000},{"d":"1981-09-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2752000},{"d":"1981-09-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2150400},{"d":"1981-09-23","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":3225600},{"d":"1981-09-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4339200},{"d":"1981-09-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2611200},{"d":"1981-09-28","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1369600},{"d":"1981-09-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6924800},{"d":"1981-09-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":396800},{"d":"1981-10-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":512000},{"d":"1981-10-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1420800},{"d":"1981-10-05","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1395200},{"d":"1981-10-06","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1113600},{"d":"1981-10-07","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1600000},{"d":"1981-10-08","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1344000},{"d":"1981-10-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1638400},{"d":"1981-10-12","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1612800},{"d":"1981-10-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1382400},{"d":"1981-10-14","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3584000},{"d":"1981-10-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1497600},{"d":"1981-10-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3776000},{"d":"1981-10-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1689600},{"d":"1981-10-20","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1996800},{"d":"1981-10-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2508800},{"d":"1981-10-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1062400},{"d":"1981-10-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1561600},{"d":"1981-10-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":371200},{"d":"1981-10-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1100800},{"d":"1981-10-28","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2969600},{"d":"1981-10-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1792000},{"d":"1981-10-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":422400},{"d":"1981-11-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":563200},{"d":"1981-11-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1740800},{"d":"1981-11-04","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":896000},{"d":"1981-11-05","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":307200},{"d":"1981-11-06","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":985600},{"d":"1981-11-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1344000},{"d":"1981-11-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1894400},{"d":"1981-11-11","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":4492800},{"d":"1981-11-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1152000},{"d":"1981-11-13","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":640000},{"d":"1981-11-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1536000},{"d":"1981-11-17","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1100800},{"d":"1981-11-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":806400},{"d":"1981-11-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1548800},{"d":"1981-11-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":883200},{"d":"1981-11-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1228800},{"d":"1981-11-24","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":678400},{"d":"1981-11-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1420800},{"d":"1981-11-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":614400},{"d":"1981-11-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1497600},{"d":"1981-12-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3865600},{"d":"1981-12-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2112000},{"d":"1981-12-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3801600},{"d":"1981-12-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2227200},{"d":"1981-12-07","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":2419200},{"d":"1981-12-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4441600},{"d":"1981-12-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":614400},{"d":"1981-12-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4812800},{"d":"1981-12-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9472000},{"d":"1981-12-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1190400},{"d":"1981-12-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2342400},{"d":"1981-12-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2726400},{"d":"1981-12-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":960000},{"d":"1981-12-18","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":3814400},{"d":"1981-12-21","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1881600},{"d":"1981-12-22","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1190400},{"d":"1981-12-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3302400},{"d":"1981-12-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":524800},{"d":"1981-12-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1702400},{"d":"1981-12-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":6873600},{"d":"1981-12-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2585600},{"d":"1981-12-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1408000},{"d":"1982-01-04","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":371200},{"d":"1982-01-05","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2521600},{"d":"1982-01-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":960000},{"d":"1982-01-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1331200},{"d":"1982-01-08","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1011200},{"d":"1982-01-11","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1024000},{"d":"1982-01-12","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1561600},{"d":"1982-01-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1817600},{"d":"1982-01-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":921600},{"d":"1982-01-15","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":2073600},{"d":"1982-01-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2150400},{"d":"1982-01-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2316800},{"d":"1982-01-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1932800},{"d":"1982-01-21","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2316800},{"d":"1982-01-22","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":486400},{"d":"1982-01-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":742400},{"d":"1982-01-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1126400},{"d":"1982-01-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2009600},{"d":"1982-01-28","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4390400},{"d":"1982-01-29","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3865600},{"d":"1982-02-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":998400},{"d":"1982-02-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":422400},{"d":"1982-02-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1113600},{"d":"1982-02-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":998400},{"d":"1982-02-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":179200},{"d":"1982-02-08","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3072000},{"d":"1982-02-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3379200},{"d":"1982-02-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1881600},{"d":"1982-02-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1203200},{"d":"1982-02-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":588800},{"d":"1982-02-16","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":3942400},{"d":"1982-02-17","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":806400},{"d":"1982-02-18","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":3443200},{"d":"1982-02-19","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":601600},{"d":"1982-02-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1510400},{"d":"1982-02-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1638400},{"d":"1982-02-24","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":3046400},{"d":"1982-02-25","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":3417600},{"d":"1982-02-26","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1817600},{"d":"1982-03-01","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":4774400},{"d":"1982-03-02","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2892800},{"d":"1982-03-03","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2892800},{"d":"1982-03-04","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":2355200},{"d":"1982-03-05","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":3545600},{"d":"1982-03-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":4966400},{"d":"1982-03-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":12710400},{"d":"1982-03-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1600000},{"d":"1982-03-11","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":2137600},{"d":"1982-03-12","o":0.09,"h":0.1,"l":0.09,"c":0.09,"v":1856000},{"d":"1982-03-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1113600},{"d":"1982-03-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1702400},{"d":"1982-03-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":115200},{"d":"1982-03-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1280000},{"d":"1982-03-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1753600},{"d":"1982-03-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":755200},{"d":"1982-03-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1459200},{"d":"1982-03-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":768000},{"d":"1982-03-25","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":192000},{"d":"1982-03-26","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":179200},{"d":"1982-03-29","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":512000},{"d":"1982-03-30","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":422400},{"d":"1982-03-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":768000},{"d":"1982-04-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":473600},{"d":"1982-04-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1420800},{"d":"1982-04-05","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":7116800},{"d":"1982-04-06","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":524800},{"d":"1982-04-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1011200},{"d":"1982-04-08","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2777600},{"d":"1982-04-12","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1804800},{"d":"1982-04-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1779200},{"d":"1982-04-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2483200},{"d":"1982-04-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1536000},{"d":"1982-04-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":806400},{"d":"1982-04-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1779200},{"d":"1982-04-20","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1574400},{"d":"1982-04-21","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1996800},{"d":"1982-04-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1152000},{"d":"1982-04-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":601600},{"d":"1982-04-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":716800},{"d":"1982-04-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5478400},{"d":"1982-04-28","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":921600},{"d":"1982-04-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1996800},{"d":"1982-04-30","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":294400},{"d":"1982-05-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1996800},{"d":"1982-05-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":384000},{"d":"1982-05-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1945600},{"d":"1982-05-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":524800},{"d":"1982-05-07","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5286400},{"d":"1982-05-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":627200},{"d":"1982-05-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":883200},{"d":"1982-05-12","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3097600},{"d":"1982-05-13","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":4646400},{"d":"1982-05-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3264000},{"d":"1982-05-17","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1651200},{"d":"1982-05-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1395200},{"d":"1982-05-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2060800},{"d":"1982-05-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1100800},{"d":"1982-05-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2470400},{"d":"1982-05-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1817600},{"d":"1982-05-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2662400},{"d":"1982-05-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1753600},{"d":"1982-05-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2252800},{"d":"1982-05-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1676800},{"d":"1982-06-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1024000},{"d":"1982-06-02","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":2931200},{"d":"1982-06-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":5094400},{"d":"1982-06-04","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":729600},{"d":"1982-06-07","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1190400},{"d":"1982-06-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":512000},{"d":"1982-06-09","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1651200},{"d":"1982-06-10","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":691200},{"d":"1982-06-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1715200},{"d":"1982-06-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1228800},{"d":"1982-06-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1280000},{"d":"1982-06-16","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1817600},{"d":"1982-06-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1996800},{"d":"1982-06-18","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1881600},{"d":"1982-06-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3212800},{"d":"1982-06-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1996800},{"d":"1982-06-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1267200},{"d":"1982-06-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1433600},{"d":"1982-06-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":422400},{"d":"1982-06-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":307200},{"d":"1982-06-29","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":998400},{"d":"1982-06-30","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":115200},{"d":"1982-07-01","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":448000},{"d":"1982-07-02","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":601600},{"d":"1982-07-06","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":281600},{"d":"1982-07-07","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":627200},{"d":"1982-07-08","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1817600},{"d":"1982-07-09","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":1139200},{"d":"1982-07-12","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":576000},{"d":"1982-07-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2240000},{"d":"1982-07-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2304000},{"d":"1982-07-15","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1728000},{"d":"1982-07-16","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2726400},{"d":"1982-07-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":7065600},{"d":"1982-07-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2982400},{"d":"1982-07-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2675200},{"d":"1982-07-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4761600},{"d":"1982-07-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":5196800},{"d":"1982-07-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3366400},{"d":"1982-07-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1497600},{"d":"1982-07-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1305600},{"d":"1982-07-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":563200},{"d":"1982-07-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1510400},{"d":"1982-08-02","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3712000},{"d":"1982-08-03","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1100800},{"d":"1982-08-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":512000},{"d":"1982-08-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1881600},{"d":"1982-08-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":486400},{"d":"1982-08-09","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1689600},{"d":"1982-08-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":576000},{"d":"1982-08-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":934400},{"d":"1982-08-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":691200},{"d":"1982-08-13","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1177600},{"d":"1982-08-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3008000},{"d":"1982-08-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1420800},{"d":"1982-08-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":9395200},{"d":"1982-08-19","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3072000},{"d":"1982-08-20","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1280000},{"d":"1982-08-23","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2227200},{"d":"1982-08-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6528000},{"d":"1982-08-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":8217600},{"d":"1982-08-26","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":11251200},{"d":"1982-08-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3020800},{"d":"1982-08-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1280000},{"d":"1982-08-31","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":9152000},{"d":"1982-09-01","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":5465600},{"d":"1982-09-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":6131200},{"d":"1982-09-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":9292800},{"d":"1982-09-07","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":4070400},{"d":"1982-09-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3443200},{"d":"1982-09-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":4518400},{"d":"1982-09-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":4236800},{"d":"1982-09-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2316800},{"d":"1982-09-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5094400},{"d":"1982-09-15","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1049600},{"d":"1982-09-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2329600},{"d":"1982-09-17","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2227200},{"d":"1982-09-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1395200},{"d":"1982-09-21","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":3558400},{"d":"1982-09-22","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5324800},{"d":"1982-09-23","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2931200},{"d":"1982-09-24","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":844800},{"d":"1982-09-27","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3468800},{"d":"1982-09-28","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1843200},{"d":"1982-09-29","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1958400},{"d":"1982-09-30","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":6144000},{"d":"1982-10-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":755200},{"d":"1982-10-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1843200},{"d":"1982-10-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1420800},{"d":"1982-10-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5171200},{"d":"1982-10-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":8409600},{"d":"1982-10-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5388800},{"d":"1982-10-11","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3123200},{"d":"1982-10-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":6502400},{"d":"1982-10-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5670400},{"d":"1982-10-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1740800},{"d":"1982-10-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3891200},{"d":"1982-10-18","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":3724800},{"d":"1982-10-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5068800},{"d":"1982-10-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":9766400},{"d":"1982-10-21","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":6694400},{"d":"1982-10-22","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2355200},{"d":"1982-10-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":15488000},{"d":"1982-10-26","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":5542400},{"d":"1982-10-27","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3123200},{"d":"1982-10-28","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":5030400},{"d":"1982-10-29","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":2406400},{"d":"1982-11-01","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3507200},{"d":"1982-11-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3353600},{"d":"1982-11-03","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":8000000},{"d":"1982-11-04","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":16089600},{"d":"1982-11-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2086400},{"d":"1982-11-08","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":6220800},{"d":"1982-11-09","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":7308800},{"d":"1982-11-10","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":6412800},{"d":"1982-11-11","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":7641600},{"d":"1982-11-12","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":6848000},{"d":"1982-11-15","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3059200},{"d":"1982-11-16","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3852800},{"d":"1982-11-17","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":5171200},{"d":"1982-11-18","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2662400},{"d":"1982-11-19","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":10841600},{"d":"1982-11-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3097600},{"d":"1982-11-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1395200},{"d":"1982-11-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":934400},{"d":"1982-11-26","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":908800},{"d":"1982-11-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3712000},{"d":"1982-11-30","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1139200},{"d":"1982-12-01","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":7385600},{"d":"1982-12-02","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3251200},{"d":"1982-12-03","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":3008000},{"d":"1982-12-06","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":2470400},{"d":"1982-12-07","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1587200},{"d":"1982-12-08","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1587200},{"d":"1982-12-09","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":6054400},{"d":"1982-12-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4032000},{"d":"1982-12-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4710400},{"d":"1982-12-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4070400},{"d":"1982-12-15","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":2406400},{"d":"1982-12-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1715200},{"d":"1982-12-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1715200},{"d":"1982-12-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":614400},{"d":"1982-12-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2636800},{"d":"1982-12-22","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1382400},{"d":"1982-12-23","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":896000},{"d":"1982-12-27","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1612800},{"d":"1982-12-28","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1318400},{"d":"1982-12-29","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4595200},{"d":"1982-12-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1254400},{"d":"1982-12-31","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":588800},{"d":"1983-01-03","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":1062400},{"d":"1983-01-04","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":985600},{"d":"1983-01-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":5184000},{"d":"1983-01-06","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2470400},{"d":"1983-01-07","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":742400},{"d":"1983-01-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1523200},{"d":"1983-01-11","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1203200},{"d":"1983-01-12","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":9971200},{"d":"1983-01-13","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":7475200},{"d":"1983-01-14","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":7065600},{"d":"1983-01-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":6681600},{"d":"1983-01-18","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3904000},{"d":"1983-01-19","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3353600},{"d":"1983-01-20","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3596800},{"d":"1983-01-21","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":5312000},{"d":"1983-01-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":5452800},{"d":"1983-01-25","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":729600},{"d":"1983-01-26","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1753600},{"d":"1983-01-27","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1958400},{"d":"1983-01-28","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3443200},{"d":"1983-01-31","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":5004800},{"d":"1983-02-01","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":4582400},{"d":"1983-02-02","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2828800},{"d":"1983-02-03","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2035200},{"d":"1983-02-04","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":6528000},{"d":"1983-02-07","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":11148800},{"d":"1983-02-08","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":4211200},{"d":"1983-02-09","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":7513600},{"d":"1983-02-10","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":5465600},{"d":"1983-02-11","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":5696000},{"d":"1983-02-14","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":8499200},{"d":"1983-02-15","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":5350400},{"d":"1983-02-16","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":8614400},{"d":"1983-02-17","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":5324800},{"d":"1983-02-18","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":2982400},{"d":"1983-02-22","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":8985600},{"d":"1983-02-23","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":8627200},{"d":"1983-02-24","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":6656000},{"d":"1983-02-25","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":3520000},{"d":"1983-02-28","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":8716800},{"d":"1983-03-01","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":5888000},{"d":"1983-03-02","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":3340800},{"d":"1983-03-03","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":8153600},{"d":"1983-03-04","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":9254400},{"d":"1983-03-07","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":8243200},{"d":"1983-03-08","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":3699200},{"d":"1983-03-09","o":0.22,"h":0.24,"l":0.22,"c":0.23,"v":2444800},{"d":"1983-03-10","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":3968000},{"d":"1983-03-11","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":1177600},{"d":"1983-03-14","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":4915200},{"d":"1983-03-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2073600},{"d":"1983-03-16","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":5158400},{"d":"1983-03-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":742400},{"d":"1983-03-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2585600},{"d":"1983-03-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":9446400},{"d":"1983-03-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":5004800},{"d":"1983-03-23","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":6348800},{"d":"1983-03-24","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":8652800},{"d":"1983-03-25","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":8025600},{"d":"1983-03-28","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":2048000},{"d":"1983-03-29","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":5875200},{"d":"1983-03-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2316800},{"d":"1983-03-31","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4300800},{"d":"1983-04-04","o":0.25,"h":0.25,"l":0.23,"c":0.23,"v":1932800},{"d":"1983-04-05","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":2444800},{"d":"1983-04-06","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":9638400},{"d":"1983-04-07","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":7539200},{"d":"1983-04-08","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":36915200},{"d":"1983-04-11","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":11430400},{"d":"1983-04-12","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":26214400},{"d":"1983-04-13","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":6694400},{"d":"1983-04-14","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2739200},{"d":"1983-04-15","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":6003200},{"d":"1983-04-18","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":2688000},{"d":"1983-04-19","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":3494400},{"d":"1983-04-20","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":1728000},{"d":"1983-04-21","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2342400},{"d":"1983-04-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":652800},{"d":"1983-04-25","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":7987200},{"d":"1983-04-26","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1958400},{"d":"1983-04-27","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1088000},{"d":"1983-04-28","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":921600},{"d":"1983-04-29","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":5939200},{"d":"1983-05-02","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":2444800},{"d":"1983-05-03","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":3302400},{"d":"1983-05-04","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":6208000},{"d":"1983-05-05","o":0.28,"h":0.3,"l":0.28,"c":0.3,"v":9779200},{"d":"1983-05-06","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":5939200},{"d":"1983-05-09","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":2419200},{"d":"1983-05-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2342400},{"d":"1983-05-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":14937600},{"d":"1983-05-12","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":6233600},{"d":"1983-05-13","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":1715200},{"d":"1983-05-16","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1868800},{"d":"1983-05-17","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":2009600},{"d":"1983-05-18","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":2432000},{"d":"1983-05-19","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":2649600},{"d":"1983-05-20","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":8448000},{"d":"1983-05-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2035200},{"d":"1983-05-24","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":2073600},{"d":"1983-05-25","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":1190400},{"d":"1983-05-26","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":217600},{"d":"1983-05-27","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":2060800},{"d":"1983-05-31","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":5081600},{"d":"1983-06-01","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":422400},{"d":"1983-06-02","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":537600},{"d":"1983-06-03","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":192000},{"d":"1983-06-06","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":1830400},{"d":"1983-06-07","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":5209600},{"d":"1983-06-08","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":2188800},{"d":"1983-06-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":2073600},{"d":"1983-06-10","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":3072000},{"d":"1983-06-13","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":832000},{"d":"1983-06-14","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":3788800},{"d":"1983-06-15","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":8857600},{"d":"1983-06-16","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":6156800},{"d":"1983-06-17","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":1113600},{"d":"1983-06-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":2252800},{"d":"1983-06-21","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":5568000},{"d":"1983-06-22","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":11097600},{"d":"1983-06-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3494400},{"d":"1983-06-24","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":4326400},{"d":"1983-06-27","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":4172800},{"d":"1983-06-28","o":0.37,"h":0.37,"l":0.33,"c":0.33,"v":3660800},{"d":"1983-06-29","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":9011200},{"d":"1983-06-30","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":5900800},{"d":"1983-07-01","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":1920000},{"d":"1983-07-05","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":5952000},{"d":"1983-07-06","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":1804800},{"d":"1983-07-07","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":3148800},{"d":"1983-07-08","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":934400},{"d":"1983-07-11","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":204800},{"d":"1983-07-12","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3072000},{"d":"1983-07-13","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":985600},{"d":"1983-07-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1395200},{"d":"1983-07-15","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":3353600},{"d":"1983-07-18","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":4121600},{"d":"1983-07-19","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":1804800},{"d":"1983-07-20","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":4864000},{"d":"1983-07-21","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":3251200},{"d":"1983-07-22","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":3443200},{"d":"1983-07-25","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":5120000},{"d":"1983-07-26","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":448000},{"d":"1983-07-27","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":4288000},{"d":"1983-07-28","o":0.37,"h":0.37,"l":0.33,"c":0.33,"v":4480000},{"d":"1983-07-29","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":1536000},{"d":"1983-08-01","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":2137600},{"d":"1983-08-02","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":614400},{"d":"1983-08-03","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":1356800},{"d":"1983-08-04","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":1996800},{"d":"1983-08-05","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":14092800},{"d":"1983-08-08","o":0.32,"h":0.32,"l":0.29,"c":0.29,"v":5440000},{"d":"1983-08-09","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":4172800},{"d":"1983-08-10","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":6144000},{"d":"1983-08-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":5017600},{"d":"1983-08-12","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":6156800},{"d":"1983-08-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":5376000},{"d":"1983-08-16","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":2163200},{"d":"1983-08-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":1574400},{"d":"1983-08-18","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":4275200},{"d":"1983-08-19","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":857600},{"d":"1983-08-22","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":691200},{"d":"1983-08-23","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":2009600},{"d":"1983-08-24","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":3865600},{"d":"1983-08-25","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":960000},{"d":"1983-08-26","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":960000},{"d":"1983-08-29","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":1689600},{"d":"1983-08-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":371200},{"d":"1983-08-31","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4966400},{"d":"1983-09-01","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":2931200},{"d":"1983-09-02","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":7974400},{"d":"1983-09-06","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":6092800},{"d":"1983-09-07","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":7488000},{"d":"1983-09-08","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":1971200},{"d":"1983-09-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":217600},{"d":"1983-09-12","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":8051200},{"d":"1983-09-13","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":5555200},{"d":"1983-09-14","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":819200},{"d":"1983-09-15","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":1395200},{"d":"1983-09-16","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":1305600},{"d":"1983-09-19","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":2752000},{"d":"1983-09-20","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":7654400},{"d":"1983-09-21","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":8140800},{"d":"1983-09-22","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":1600000},{"d":"1983-09-23","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":2931200},{"d":"1983-09-26","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":2675200},{"d":"1983-09-27","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":1817600},{"d":"1983-09-28","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":972800},{"d":"1983-09-29","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":8204800},{"d":"1983-09-30","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":3609600},{"d":"1983-10-03","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":1011200},{"d":"1983-10-04","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":1036800},{"d":"1983-10-05","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":806400},{"d":"1983-10-06","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":883200},{"d":"1983-10-07","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":1612800},{"d":"1983-10-10","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":1548800},{"d":"1983-10-11","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":13990400},{"d":"1983-10-12","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":704000},{"d":"1983-10-13","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":384000},{"d":"1983-10-14","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":1600000},{"d":"1983-10-17","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":6131200},{"d":"1983-10-18","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":1587200},{"d":"1983-10-19","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":3225600},{"d":"1983-10-20","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":11763200},{"d":"1983-10-21","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":1548800},{"d":"1983-10-24","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":588800},{"d":"1983-10-25","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":2112000},{"d":"1983-10-26","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":2905600},{"d":"1983-10-27","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":1075200},{"d":"1983-10-28","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":6937600},{"d":"1983-10-31","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":1638400},{"d":"1983-11-01","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":2688000},{"d":"1983-11-02","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":1651200},{"d":"1983-11-03","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":10649600},{"d":"1983-11-04","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1216000},{"d":"1983-11-07","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":2700800},{"d":"1983-11-08","o":0.26,"h":0.26,"l":0.24,"c":0.25,"v":2828800},{"d":"1983-11-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":8192000},{"d":"1983-11-10","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":8550400},{"d":"1983-11-11","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":4736000},{"d":"1983-11-14","o":0.26,"h":0.27,"l":0.25,"c":0.27,"v":17318400},{"d":"1983-11-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":9177600},{"d":"1983-11-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":2316800},{"d":"1983-11-17","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":10905600},{"d":"1983-11-18","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":3865600},{"d":"1983-11-21","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":3481600},{"d":"1983-11-22","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":4544000},{"d":"1983-11-23","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":7705600},{"d":"1983-11-25","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1216000},{"d":"1983-11-28","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":14489600},{"d":"1983-11-29","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":3814400},{"d":"1983-11-30","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":6886400},{"d":"1983-12-01","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":7462400},{"d":"1983-12-02","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1062400},{"d":"1983-12-05","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":499200},{"d":"1983-12-06","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":102400},{"d":"1983-12-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":19558400},{"d":"1983-12-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":12300800},{"d":"1983-12-09","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":22400000},{"d":"1983-12-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1548800},{"d":"1983-12-13","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":7654400},{"d":"1983-12-14","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4236800},{"d":"1983-12-15","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1062400},{"d":"1983-12-16","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":22016000},{"d":"1983-12-19","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":7616000},{"d":"1983-12-20","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":3494400},{"d":"1983-12-21","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":4992000},{"d":"1983-12-22","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":5248000},{"d":"1983-12-23","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":883200},{"d":"1983-12-27","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":409600},{"d":"1983-12-28","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":947200},{"d":"1983-12-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":384000},{"d":"1983-12-30","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3392000},{"d":"1984-01-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":819200},{"d":"1984-01-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3481600},{"d":"1984-01-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3020800},{"d":"1984-01-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":4326400},{"d":"1984-01-09","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":4928000},{"d":"1984-01-10","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":3648000},{"d":"1984-01-11","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":947200},{"d":"1984-01-12","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":1612800},{"d":"1984-01-13","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":3801600},{"d":"1984-01-16","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":1920000},{"d":"1984-01-17","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2201600},{"d":"1984-01-18","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":1139200},{"d":"1984-01-19","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":576000},{"d":"1984-01-20","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":2380800},{"d":"1984-01-23","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":3264000},{"d":"1984-01-24","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":13593600},{"d":"1984-01-25","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":4428800},{"d":"1984-01-26","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2112000},{"d":"1984-01-27","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":1164800},{"d":"1984-01-30","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":2163200},{"d":"1984-01-31","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":12364800},{"d":"1984-02-01","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":9369600},{"d":"1984-02-02","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":3968000},{"d":"1984-02-03","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":2585600},{"d":"1984-02-06","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1472000},{"d":"1984-02-07","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":6540800},{"d":"1984-02-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":6131200},{"d":"1984-02-09","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":3328000},{"d":"1984-02-10","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3686400},{"d":"1984-02-13","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":2214400},{"d":"1984-02-14","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":1408000},{"d":"1984-02-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3392000},{"d":"1984-02-16","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1907200},{"d":"1984-02-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":460800},{"d":"1984-02-21","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":281600},{"d":"1984-02-22","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":10150400},{"d":"1984-02-23","o":0.22,"h":0.22,"l":0.2,"c":0.2,"v":5286400},{"d":"1984-02-24","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3212800},{"d":"1984-02-27","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":2534400},{"d":"1984-02-28","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":7424000},{"d":"1984-02-29","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":3302400},{"d":"1984-03-01","o":0.23,"h":0.25,"l":0.23,"c":0.24,"v":1536000},{"d":"1984-03-02","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":14976000},{"d":"1984-03-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":844800},{"d":"1984-03-06","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":1344000},{"d":"1984-03-07","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":2086400},{"d":"1984-03-08","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":8192000},{"d":"1984-03-09","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":5030400},{"d":"1984-03-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":15782400},{"d":"1984-03-13","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":7155200},{"d":"1984-03-14","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2432000},{"d":"1984-03-15","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2713600},{"d":"1984-03-16","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":12134400},{"d":"1984-03-19","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":998400},{"d":"1984-03-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":9523200},{"d":"1984-03-21","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5836800},{"d":"1984-03-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4684800},{"d":"1984-03-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3520000},{"d":"1984-03-26","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":6259200},{"d":"1984-03-27","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":640000},{"d":"1984-03-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":6054400},{"d":"1984-03-29","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":5260800},{"d":"1984-03-30","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2624000},{"d":"1984-04-02","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":5004800},{"d":"1984-04-03","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":3302400},{"d":"1984-04-04","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":2675200},{"d":"1984-04-05","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1395200},{"d":"1984-04-06","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2483200},{"d":"1984-04-09","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":4121600},{"d":"1984-04-10","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1843200},{"d":"1984-04-11","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":499200},{"d":"1984-04-12","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":5004800},{"d":"1984-04-13","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":8422400},{"d":"1984-04-16","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":4992000},{"d":"1984-04-17","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":4774400},{"d":"1984-04-18","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1804800},{"d":"1984-04-19","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1433600},{"d":"1984-04-23","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":3020800},{"d":"1984-04-24","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1830400},{"d":"1984-04-25","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":448000},{"d":"1984-04-26","o":0.22,"h":0.23,"l":0.21,"c":0.23,"v":4300800},{"d":"1984-04-27","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1958400},{"d":"1984-04-30","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":4313600},{"d":"1984-05-01","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":2163200},{"d":"1984-05-02","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1024000},{"d":"1984-05-03","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":5299200},{"d":"1984-05-04","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":4160000},{"d":"1984-05-07","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":2086400},{"d":"1984-05-08","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":4608000},{"d":"1984-05-09","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":10137600},{"d":"1984-05-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":8076800},{"d":"1984-05-11","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":2444800},{"d":"1984-05-14","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":998400},{"d":"1984-05-15","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1484800},{"d":"1984-05-16","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":921600},{"d":"1984-05-17","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":1817600},{"d":"1984-05-18","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1510400},{"d":"1984-05-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":537600},{"d":"1984-05-22","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":947200},{"d":"1984-05-23","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":4992000},{"d":"1984-05-24","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":3545600},{"d":"1984-05-25","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":4620800},{"d":"1984-05-29","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1715200},{"d":"1984-05-30","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1497600},{"d":"1984-05-31","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":7270400},{"d":"1984-06-01","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":1459200},{"d":"1984-06-04","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":2636800},{"d":"1984-06-05","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":10112000},{"d":"1984-06-06","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1548800},{"d":"1984-06-07","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2636800},{"d":"1984-06-08","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4544000},{"d":"1984-06-11","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1164800},{"d":"1984-06-12","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":12544000},{"d":"1984-06-13","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":640000},{"d":"1984-06-14","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":9331200},{"d":"1984-06-15","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":3340800},{"d":"1984-06-18","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":7052800},{"d":"1984-06-19","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":1907200},{"d":"1984-06-20","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":6336000},{"d":"1984-06-21","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":4774400},{"d":"1984-06-22","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":729600},{"d":"1984-06-25","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":614400},{"d":"1984-06-26","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":3136000},{"d":"1984-06-27","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":742400},{"d":"1984-06-28","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":76800},{"d":"1984-06-29","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":1612800},{"d":"1984-07-02","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":1996800},{"d":"1984-07-03","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":8307200},{"d":"1984-07-05","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":1331200},{"d":"1984-07-06","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":3059200},{"d":"1984-07-09","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1075200},{"d":"1984-07-10","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":755200},{"d":"1984-07-11","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":614400},{"d":"1984-07-12","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":5286400},{"d":"1984-07-13","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1139200},{"d":"1984-07-16","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1996800},{"d":"1984-07-17","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":2137600},{"d":"1984-07-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":652800},{"d":"1984-07-19","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1600000},{"d":"1984-07-20","o":0.21,"h":0.21,"l":0.19,"c":0.19,"v":3468800},{"d":"1984-07-23","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":2572800},{"d":"1984-07-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1920000},{"d":"1984-07-25","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":2636800},{"d":"1984-07-26","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":960000},{"d":"1984-07-27","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":2086400},{"d":"1984-07-30","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1164800},{"d":"1984-07-31","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":550400},{"d":"1984-08-01","o":0.21,"h":0.23,"l":0.21,"c":0.23,"v":4339200},{"d":"1984-08-02","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":2496000},{"d":"1984-08-03","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":3993600},{"d":"1984-08-06","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":3571200},{"d":"1984-08-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2547200},{"d":"1984-08-08","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":2240000},{"d":"1984-08-09","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":5862400},{"d":"1984-08-10","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":6118400},{"d":"1984-08-13","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":3712000},{"d":"1984-08-14","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":4032000},{"d":"1984-08-15","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1356800},{"d":"1984-08-16","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1945600},{"d":"1984-08-17","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":2828800},{"d":"1984-08-20","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":2252800},{"d":"1984-08-21","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":6540800},{"d":"1984-08-22","o":0.28,"h":0.28,"l":0.26,"c":0.26,"v":26060800},{"d":"1984-08-23","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1152000},{"d":"1984-08-24","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":6118400},{"d":"1984-08-27","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":2214400},{"d":"1984-08-28","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":10956800},{"d":"1984-08-29","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":2598400},{"d":"1984-08-30","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":1472000},{"d":"1984-08-31","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":934400},{"d":"1984-09-04","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":2380800},{"d":"1984-09-05","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":2611200},{"d":"1984-09-06","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":806400},{"d":"1984-09-07","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":3481600},{"d":"1984-09-10","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":7257600},{"d":"1984-09-11","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":12249600},{"d":"1984-09-12","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":21196800},{"d":"1984-09-13","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":3443200},{"d":"1984-09-14","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":870400},{"d":"1984-09-17","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":883200},{"d":"1984-09-18","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":11673600},{"d":"1984-09-19","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":2969600},{"d":"1984-09-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":12864000},{"d":"1984-09-21","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":3174400},{"d":"1984-09-24","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":1894400},{"d":"1984-09-25","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2342400},{"d":"1984-09-26","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":6886400},{"d":"1984-09-27","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1715200},{"d":"1984-09-28","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1036800},{"d":"1984-10-01","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":2547200},{"d":"1984-10-02","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":2572800},{"d":"1984-10-03","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":7756800},{"d":"1984-10-04","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":3904000},{"d":"1984-10-05","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":230400},{"d":"1984-10-08","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":524800},{"d":"1984-10-09","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2316800},{"d":"1984-10-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":20736000},{"d":"1984-10-11","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4032000},{"d":"1984-10-12","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":5811200},{"d":"1984-10-15","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2201600},{"d":"1984-10-16","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":627200},{"d":"1984-10-17","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":768000},{"d":"1984-10-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":6348800},{"d":"1984-10-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":14297600},{"d":"1984-10-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":19264000},{"d":"1984-10-23","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2227200},{"d":"1984-10-24","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":2291200},{"d":"1984-10-25","o":0.21,"h":0.21,"l":0.19,"c":0.19,"v":9241600},{"d":"1984-10-26","o":0.19,"h":0.2,"l":0.18,"c":0.18,"v":16806400},{"d":"1984-10-29","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6284800},{"d":"1984-10-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":8960000},{"d":"1984-10-31","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":12620800},{"d":"1984-11-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":8281600},{"d":"1984-11-02","o":0.19,"h":0.19,"l":0.17,"c":0.18,"v":14259200},{"d":"1984-11-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6822400},{"d":"1984-11-06","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":21811200},{"d":"1984-11-07","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":19046400},{"d":"1984-11-08","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":12480000},{"d":"1984-11-09","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":6374400},{"d":"1984-11-12","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2073600},{"d":"1984-11-13","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":2201600},{"d":"1984-11-14","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1484800},{"d":"1984-11-15","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2854400},{"d":"1984-11-16","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":3033600},{"d":"1984-11-19","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6912000},{"d":"1984-11-20","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":8179200},{"d":"1984-11-21","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":332800},{"d":"1984-11-23","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":13900800},{"d":"1984-11-26","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":9446400},{"d":"1984-11-27","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":6412800},{"d":"1984-11-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4288000},{"d":"1984-11-29","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2611200},{"d":"1984-11-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3059200},{"d":"1984-12-03","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":23065600},{"d":"1984-12-04","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":6284800},{"d":"1984-12-05","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":5529600},{"d":"1984-12-06","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":13632000},{"d":"1984-12-07","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":6067200},{"d":"1984-12-10","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3225600},{"d":"1984-12-11","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":9318400},{"d":"1984-12-12","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4672000},{"d":"1984-12-13","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1638400},{"d":"1984-12-14","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":857600},{"d":"1984-12-17","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2227200},{"d":"1984-12-18","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":15475200},{"d":"1984-12-19","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":16524800},{"d":"1984-12-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2982400},{"d":"1984-12-21","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":5043200},{"d":"1984-12-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2304000},{"d":"1984-12-26","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3366400},{"d":"1984-12-27","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":486400},{"d":"1984-12-28","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2124800},{"d":"1984-12-31","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2291200},{"d":"1985-01-02","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":7052800},{"d":"1985-01-03","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":512000},{"d":"1985-01-04","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":422400},{"d":"1985-01-07","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4403200},{"d":"1985-01-08","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1612800},{"d":"1985-01-09","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":6438400},{"d":"1985-01-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":780800},{"d":"1985-01-11","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":3392000},{"d":"1985-01-14","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":11072000},{"d":"1985-01-15","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":5504000},{"d":"1985-01-16","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":11212800},{"d":"1985-01-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1881600},{"d":"1985-01-18","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":3328000},{"d":"1985-01-21","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2393600},{"d":"1985-01-22","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":5222400},{"d":"1985-01-23","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":10752000},{"d":"1985-01-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":6604800},{"d":"1985-01-25","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2649600},{"d":"1985-01-28","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":7974400},{"d":"1985-01-29","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":8588800},{"d":"1985-01-30","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":8448000},{"d":"1985-01-31","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":25126400},{"d":"1985-02-01","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":8012800},{"d":"1985-02-04","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1971200},{"d":"1985-02-05","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":13094400},{"d":"1985-02-06","o":0.28,"h":0.28,"l":0.28,"c":0.28,"v":14220800},{"d":"1985-02-07","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":45184000},{"d":"1985-02-08","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":17024000},{"d":"1985-02-11","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":6694400},{"d":"1985-02-12","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":13171200},{"d":"1985-02-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":5939200},{"d":"1985-02-14","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":11968000},{"d":"1985-02-15","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":6028800},{"d":"1985-02-19","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3481600},{"d":"1985-02-20","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":6924800},{"d":"1985-02-21","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":13721600},{"d":"1985-02-22","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":16678400},{"d":"1985-02-25","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":4198400},{"d":"1985-02-26","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":8627200},{"d":"1985-02-27","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3532800},{"d":"1985-02-28","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2918400},{"d":"1985-03-01","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":6617600},{"d":"1985-03-04","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":5222400},{"d":"1985-03-05","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":5312000},{"d":"1985-03-06","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":8537600},{"d":"1985-03-07","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":11788800},{"d":"1985-03-08","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":13568000},{"d":"1985-03-11","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":9984000},{"d":"1985-03-12","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4876800},{"d":"1985-03-13","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":18393600},{"d":"1985-03-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":7500800},{"d":"1985-03-15","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":5324800},{"d":"1985-03-18","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":4761600},{"d":"1985-03-19","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":13670400},{"d":"1985-03-20","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":4889600},{"d":"1985-03-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2304000},{"d":"1985-03-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":5568000},{"d":"1985-03-25","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":9292800},{"d":"1985-03-26","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":6604800},{"d":"1985-03-27","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2700800},{"d":"1985-03-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3328000},{"d":"1985-03-29","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1612800},{"d":"1985-04-01","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":512000},{"d":"1985-04-02","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":2560000},{"d":"1985-04-03","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":1804800},{"d":"1985-04-04","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1868800},{"d":"1985-04-08","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1228800},{"d":"1985-04-09","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1932800},{"d":"1985-04-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1113600},{"d":"1985-04-11","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3494400},{"d":"1985-04-12","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3008000},{"d":"1985-04-15","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":5875200},{"d":"1985-04-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3353600},{"d":"1985-04-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":13209600},{"d":"1985-04-18","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":5363200},{"d":"1985-04-19","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1024000},{"d":"1985-04-22","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":2777600},{"d":"1985-04-23","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":6464000},{"d":"1985-04-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2892800},{"d":"1985-04-25","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":10432000},{"d":"1985-04-26","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":6681600},{"d":"1985-04-29","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2214400},{"d":"1985-04-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2508800},{"d":"1985-05-01","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":7680000},{"d":"1985-05-02","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":4032000},{"d":"1985-05-03","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":3430400},{"d":"1985-05-06","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":2406400},{"d":"1985-05-07","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":12582400},{"d":"1985-05-08","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1024000},{"d":"1985-05-09","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3558400},{"d":"1985-05-10","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":9011200},{"d":"1985-05-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":8896000},{"d":"1985-05-14","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":7936000},{"d":"1985-05-15","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1740800},{"d":"1985-05-16","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":742400},{"d":"1985-05-17","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":6656000},{"d":"1985-05-20","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":15974400},{"d":"1985-05-21","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":3635200},{"d":"1985-05-22","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":14720000},{"d":"1985-05-23","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":5004800},{"d":"1985-05-24","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1587200},{"d":"1985-05-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":6835200},{"d":"1985-05-29","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1664000},{"d":"1985-05-30","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":16614400},{"d":"1985-05-31","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":11430400},{"d":"1985-06-03","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":7270400},{"d":"1985-06-04","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":7232000},{"d":"1985-06-05","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":38796800},{"d":"1985-06-06","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":8102400},{"d":"1985-06-07","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2419200},{"d":"1985-06-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":8000000},{"d":"1985-06-11","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1830400},{"d":"1985-06-12","o":0.18,"h":0.18,"l":0.16,"c":0.16,"v":2982400},{"d":"1985-06-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":5440000},{"d":"1985-06-14","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":8179200},{"d":"1985-06-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":5196800},{"d":"1985-06-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3955200},{"d":"1985-06-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":7488000},{"d":"1985-06-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2368000},{"d":"1985-06-21","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":8704000},{"d":"1985-06-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":7526400},{"d":"1985-06-25","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":17228800},{"d":"1985-06-26","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1932800},{"d":"1985-06-27","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":44633600},{"d":"1985-06-28","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":10035200},{"d":"1985-07-01","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":19507200},{"d":"1985-07-02","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":18675200},{"d":"1985-07-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":11161600},{"d":"1985-07-05","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2611200},{"d":"1985-07-08","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2176000},{"d":"1985-07-09","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3801600},{"d":"1985-07-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4377600},{"d":"1985-07-11","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":12505600},{"d":"1985-07-12","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":8358400},{"d":"1985-07-15","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3430400},{"d":"1985-07-16","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1676800},{"d":"1985-07-17","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":5952000},{"d":"1985-07-18","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2240000},{"d":"1985-07-19","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2009600},{"d":"1985-07-22","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":5312000},{"d":"1985-07-23","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":5811200},{"d":"1985-07-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":870400},{"d":"1985-07-25","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4684800},{"d":"1985-07-26","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4851200},{"d":"1985-07-29","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":11827200},{"d":"1985-07-30","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3366400},{"d":"1985-07-31","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4505600},{"d":"1985-08-01","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":8345600},{"d":"1985-08-02","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1676800},{"d":"1985-08-05","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":6003200},{"d":"1985-08-06","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":2764800},{"d":"1985-08-07","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":4313600},{"d":"1985-08-08","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":256000},{"d":"1985-08-09","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":1024000},{"d":"1985-08-12","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":4019200},{"d":"1985-08-13","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":4172800},{"d":"1985-08-14","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1625600},{"d":"1985-08-15","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":2393600},{"d":"1985-08-16","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1472000},{"d":"1985-08-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":7628800},{"d":"1985-08-20","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":5017600},{"d":"1985-08-21","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1241600},{"d":"1985-08-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":6912000},{"d":"1985-08-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4249600},{"d":"1985-08-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3648000},{"d":"1985-08-27","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":2406400},{"d":"1985-08-28","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":268800},{"d":"1985-08-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":217600},{"d":"1985-08-30","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":576000},{"d":"1985-09-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1292800},{"d":"1985-09-04","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":6105600},{"d":"1985-09-05","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":268800},{"d":"1985-09-06","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2176000},{"d":"1985-09-09","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":716800},{"d":"1985-09-10","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":2073600},{"d":"1985-09-11","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":10969600},{"d":"1985-09-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1318400},{"d":"1985-09-13","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2982400},{"d":"1985-09-16","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":4300800},{"d":"1985-09-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3225600},{"d":"1985-09-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4582400},{"d":"1985-09-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4108800},{"d":"1985-09-20","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2752000},{"d":"1985-09-23","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":512000},{"d":"1985-09-24","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":2880000},{"d":"1985-09-25","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":8064000},{"d":"1985-09-26","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":8243200},{"d":"1985-09-30","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3840000},{"d":"1985-10-01","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1651200},{"d":"1985-10-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1830400},{"d":"1985-10-03","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1139200},{"d":"1985-10-04","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2803200},{"d":"1985-10-07","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":6796800},{"d":"1985-10-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5350400},{"d":"1985-10-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":21952000},{"d":"1985-10-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5657600},{"d":"1985-10-11","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":9088000},{"d":"1985-10-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4518400},{"d":"1985-10-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5862400},{"d":"1985-10-16","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4544000},{"d":"1985-10-17","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":806400},{"d":"1985-10-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":972800},{"d":"1985-10-21","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":2470400},{"d":"1985-10-22","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":9228800},{"d":"1985-10-23","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4441600},{"d":"1985-10-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":11430400},{"d":"1985-10-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1446400},{"d":"1985-10-28","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":7577600},{"d":"1985-10-29","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2188800},{"d":"1985-10-30","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":294400},{"d":"1985-10-31","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2419200},{"d":"1985-11-01","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":2316800},{"d":"1985-11-04","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":1779200},{"d":"1985-11-05","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":6515200},{"d":"1985-11-06","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1420800},{"d":"1985-11-07","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4416000},{"d":"1985-11-08","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3878400},{"d":"1985-11-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3904000},{"d":"1985-11-12","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":5875200},{"d":"1985-11-13","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":3187200},{"d":"1985-11-14","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2547200},{"d":"1985-11-15","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3289600},{"d":"1985-11-18","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1152000},{"d":"1985-11-19","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2649600},{"d":"1985-11-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1561600},{"d":"1985-11-21","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":5721600},{"d":"1985-11-22","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1510400},{"d":"1985-11-25","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":1561600},{"d":"1985-11-26","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":486400},{"d":"1985-11-27","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":947200},{"d":"1985-11-29","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2009600},{"d":"1985-12-02","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3635200},{"d":"1985-12-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1868800},{"d":"1985-12-04","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":3379200},{"d":"1985-12-05","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":10496000},{"d":"1985-12-06","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":16384000},{"d":"1985-12-09","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":3340800},{"d":"1985-12-10","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":6553600},{"d":"1985-12-11","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":19840000},{"d":"1985-12-12","o":0.19,"h":0.2,"l":0.18,"c":0.19,"v":7244800},{"d":"1985-12-13","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":13427200},{"d":"1985-12-16","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":4313600},{"d":"1985-12-17","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":5824000},{"d":"1985-12-18","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":8243200},{"d":"1985-12-19","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2112000},{"d":"1985-12-20","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":15782400},{"d":"1985-12-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":7820800},{"d":"1985-12-24","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2112000},{"d":"1985-12-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1676800},{"d":"1985-12-27","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3340800},{"d":"1985-12-30","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":11200000},{"d":"1985-12-31","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":5414400},{"d":"1986-01-02","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2124800},{"d":"1986-01-03","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1523200},{"d":"1986-01-06","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2368000},{"d":"1986-01-07","o":0.16,"h":0.18,"l":0.16,"c":0.18,"v":8998400},{"d":"1986-01-08","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":10188800},{"d":"1986-01-09","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6118400},{"d":"1986-01-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1446400},{"d":"1986-01-13","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2892800},{"d":"1986-01-14","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2470400},{"d":"1986-01-15","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":2060800},{"d":"1986-01-16","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3443200},{"d":"1986-01-17","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":2112000},{"d":"1986-01-20","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":486400},{"d":"1986-01-21","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":7974400},{"d":"1986-01-22","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3059200},{"d":"1986-01-23","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":1100800},{"d":"1986-01-24","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":768000},{"d":"1986-01-27","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":2380800},{"d":"1986-01-28","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":473600},{"d":"1986-01-29","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3827200},{"d":"1986-01-30","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":857600},{"d":"1986-01-31","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":358400},{"d":"1986-02-03","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1664000},{"d":"1986-02-04","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":14169600},{"d":"1986-02-05","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":6643200},{"d":"1986-02-06","o":0.18,"h":0.2,"l":0.18,"c":0.2,"v":8512000},{"d":"1986-02-07","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":9536000},{"d":"1986-02-10","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":6707200},{"d":"1986-02-11","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":14860800},{"d":"1986-02-12","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":10585600},{"d":"1986-02-13","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":6976000},{"d":"1986-02-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":14745600},{"d":"1986-02-18","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":13619200},{"d":"1986-02-19","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":8780800},{"d":"1986-02-20","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":3417600},{"d":"1986-02-21","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":1574400},{"d":"1986-02-24","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":18086400},{"d":"1986-02-25","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":1177600},{"d":"1986-02-26","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":5913600},{"d":"1986-02-27","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":14976000},{"d":"1986-02-28","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1152000},{"d":"1986-03-03","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":4761600},{"d":"1986-03-04","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":27212800},{"d":"1986-03-05","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":11596800},{"d":"1986-03-06","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":9331200},{"d":"1986-03-07","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":8985600},{"d":"1986-03-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":24844800},{"d":"1986-03-11","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":8192000},{"d":"1986-03-12","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":10892800},{"d":"1986-03-13","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":3379200},{"d":"1986-03-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":11596800},{"d":"1986-03-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3200000},{"d":"1986-03-18","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1689600},{"d":"1986-03-19","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":2880000},{"d":"1986-03-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":2803200},{"d":"1986-03-21","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2163200},{"d":"1986-03-24","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":627200},{"d":"1986-03-25","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":9203200},{"d":"1986-03-26","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3737600},{"d":"1986-03-27","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4262400},{"d":"1986-03-31","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":256000},{"d":"1986-04-01","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":6182400},{"d":"1986-04-02","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":7590400},{"d":"1986-04-03","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":10432000},{"d":"1986-04-04","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4416000},{"d":"1986-04-07","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3392000},{"d":"1986-04-08","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":2752000},{"d":"1986-04-09","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4979200},{"d":"1986-04-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4403200},{"d":"1986-04-11","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3008000},{"d":"1986-04-14","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3136000},{"d":"1986-04-15","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":12953600},{"d":"1986-04-16","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":12224000},{"d":"1986-04-17","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":4569600},{"d":"1986-04-18","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":15065600},{"d":"1986-04-21","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":3148800},{"d":"1986-04-22","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":38809600},{"d":"1986-04-23","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":2508800},{"d":"1986-04-24","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":4620800},{"d":"1986-04-25","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":2662400},{"d":"1986-04-28","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":1536000},{"d":"1986-04-29","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":15398400},{"d":"1986-04-30","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4966400},{"d":"1986-05-01","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3545600},{"d":"1986-05-02","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":10649600},{"d":"1986-05-05","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":2163200},{"d":"1986-05-06","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1804800},{"d":"1986-05-07","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":4966400},{"d":"1986-05-08","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3532800},{"d":"1986-05-09","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1049600},{"d":"1986-05-12","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":19968000},{"d":"1986-05-13","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":6323200},{"d":"1986-05-14","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3468800},{"d":"1986-05-15","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":12339200},{"d":"1986-05-16","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":3852800},{"d":"1986-05-19","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":4217600},{"d":"1986-05-20","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2880000},{"d":"1986-05-21","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1228800},{"d":"1986-05-22","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1984000},{"d":"1986-05-23","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":3315200},{"d":"1986-05-27","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":5004800},{"d":"1986-05-28","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":704000},{"d":"1986-05-29","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":998400},{"d":"1986-05-30","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1728000},{"d":"1986-06-02","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":9145600},{"d":"1986-06-03","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":2265600},{"d":"1986-06-04","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1472000},{"d":"1986-06-05","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":544000},{"d":"1986-06-06","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2297600},{"d":"1986-06-09","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":1843200},{"d":"1986-06-10","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":2540800},{"d":"1986-06-11","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":1209600},{"d":"1986-06-12","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":588800},{"d":"1986-06-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":198400},{"d":"1986-06-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":10233600},{"d":"1986-06-17","o":0.2,"h":0.21,"l":0.2,"c":0.2,"v":601600},{"d":"1986-06-18","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":19654400},{"d":"1986-06-19","o":0.19,"h":0.19,"l":0.19,"c":0.19,"v":3987200},{"d":"1986-06-20","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":18944000},{"d":"1986-06-23","o":0.19,"h":0.19,"l":0.18,"c":0.18,"v":499200},{"d":"1986-06-24","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1132800},{"d":"1986-06-25","o":0.18,"h":0.19,"l":0.18,"c":0.19,"v":1651200},{"d":"1986-06-26","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":281600},{"d":"1986-06-27","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3027200},{"d":"1986-06-30","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3590400},{"d":"1986-07-01","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":4185600},{"d":"1986-07-02","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1241600},{"d":"1986-07-03","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":3110400},{"d":"1986-07-07","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":1350400},{"d":"1986-07-08","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1081600},{"d":"1986-07-09","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":204800},{"d":"1986-07-10","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":275200},{"d":"1986-07-11","o":0.18,"h":0.18,"l":0.18,"c":0.18,"v":1280000},{"d":"1986-07-14","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":5100800},{"d":"1986-07-15","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":10502400},{"d":"1986-07-16","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1670400},{"d":"1986-07-17","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":3776000},{"d":"1986-07-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":518400},{"d":"1986-07-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":678400},{"d":"1986-07-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1107200},{"d":"1986-07-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3724800},{"d":"1986-07-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":364800},{"d":"1986-07-25","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":3865600},{"d":"1986-07-28","o":0.16,"h":0.16,"l":0.14,"c":0.15,"v":7827200},{"d":"1986-07-29","o":0.15,"h":0.15,"l":0.13,"c":0.14,"v":16179200},{"d":"1986-07-30","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":4761600},{"d":"1986-07-31","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":6112000},{"d":"1986-08-01","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":10022400},{"d":"1986-08-04","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1734400},{"d":"1986-08-05","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":4448000},{"d":"1986-08-06","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":441600},{"d":"1986-08-07","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":11411200},{"d":"1986-08-08","o":0.13,"h":0.14,"l":0.12,"c":0.14,"v":22579200},{"d":"1986-08-11","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2022400},{"d":"1986-08-12","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":9606400},{"d":"1986-08-13","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":37740800},{"d":"1986-08-14","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":4697600},{"d":"1986-08-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":6368000},{"d":"1986-08-18","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":492800},{"d":"1986-08-19","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":2963200},{"d":"1986-08-20","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":10566400},{"d":"1986-08-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":768000},{"d":"1986-08-22","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":5081600},{"d":"1986-08-25","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2297600},{"d":"1986-08-26","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1593600},{"d":"1986-08-27","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":396800},{"d":"1986-08-28","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":4300800},{"d":"1986-08-29","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1888000},{"d":"1986-09-02","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":4556800},{"d":"1986-09-03","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1996800},{"d":"1986-09-04","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":537600},{"d":"1986-09-05","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":2387200},{"d":"1986-09-08","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2521600},{"d":"1986-09-09","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":6041600},{"d":"1986-09-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1376000},{"d":"1986-09-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4377600},{"d":"1986-09-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4780800},{"d":"1986-09-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1574400},{"d":"1986-09-16","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":4198400},{"d":"1986-09-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1676800},{"d":"1986-09-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1286400},{"d":"1986-09-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1644800},{"d":"1986-09-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":601600},{"d":"1986-09-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":806400},{"d":"1986-09-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":620800},{"d":"1986-09-25","o":0.16,"h":0.16,"l":0.14,"c":0.14,"v":3865600},{"d":"1986-09-26","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":441600},{"d":"1986-09-29","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":902400},{"d":"1986-09-30","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":1408000},{"d":"1986-10-01","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":1689600},{"d":"1986-10-02","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":697600},{"d":"1986-10-03","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":192000},{"d":"1986-10-06","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":179200},{"d":"1986-10-07","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5196800},{"d":"1986-10-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2470400},{"d":"1986-10-09","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":742400},{"d":"1986-10-10","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1600000},{"d":"1986-10-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":704000},{"d":"1986-10-14","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":1376000},{"d":"1986-10-15","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":704000},{"d":"1986-10-16","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":1222400},{"d":"1986-10-17","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1888000},{"d":"1986-10-20","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":2169600},{"d":"1986-10-21","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":326400},{"d":"1986-10-22","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3040000},{"d":"1986-10-23","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":313600},{"d":"1986-10-24","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":3577600},{"d":"1986-10-27","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":10656000},{"d":"1986-10-28","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":800000},{"d":"1986-10-29","o":0.14,"h":0.16,"l":0.14,"c":0.16,"v":6406400},{"d":"1986-10-30","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":2124800},{"d":"1986-10-31","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":806400},{"d":"1986-11-03","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":524800},{"d":"1986-11-04","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":1350400},{"d":"1986-11-05","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":1811200},{"d":"1986-11-06","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":569600},{"d":"1986-11-07","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":896000},{"d":"1986-11-10","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1440000},{"d":"1986-11-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":480000},{"d":"1986-11-12","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1331200},{"d":"1986-11-13","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2060800},{"d":"1986-11-14","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1094400},{"d":"1986-11-17","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1510400},{"d":"1986-11-18","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":5670400},{"d":"1986-11-19","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":7680000},{"d":"1986-11-20","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":1766400},{"d":"1986-11-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":12691200},{"d":"1986-11-24","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1510400},{"d":"1986-11-25","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":3782400},{"d":"1986-11-26","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":390400},{"d":"1986-11-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":550400},{"d":"1986-12-01","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":8211200},{"d":"1986-12-02","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":1574400},{"d":"1986-12-03","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":1945600},{"d":"1986-12-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1465600},{"d":"1986-12-05","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":883200},{"d":"1986-12-08","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1260800},{"d":"1986-12-09","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":774400},{"d":"1986-12-10","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":1836800},{"d":"1986-12-11","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":217600},{"d":"1986-12-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1452800},{"d":"1986-12-15","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":512000},{"d":"1986-12-16","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2041600},{"d":"1986-12-17","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":684800},{"d":"1986-12-18","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":531200},{"d":"1986-12-19","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2220800},{"d":"1986-12-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1561600},{"d":"1986-12-23","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":3180800},{"d":"1986-12-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":819200},{"d":"1986-12-26","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1286400},{"d":"1986-12-29","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":1408000},{"d":"1986-12-30","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":480000},{"d":"1986-12-31","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":1324800},{"d":"1987-01-02","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":646400},{"d":"1987-01-05","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":2105600},{"d":"1987-01-06","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":6604800},{"d":"1987-01-07","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":8710400},{"d":"1987-01-08","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":1824000},{"d":"1987-01-09","o":0.17,"h":0.19,"l":0.17,"c":0.19,"v":26342400},{"d":"1987-01-12","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":12313600},{"d":"1987-01-13","o":0.19,"h":0.19,"l":0.18,"c":0.19,"v":18323200},{"d":"1987-01-14","o":0.19,"h":0.21,"l":0.19,"c":0.21,"v":34150400},{"d":"1987-01-15","o":0.21,"h":0.23,"l":0.21,"c":0.22,"v":60262400},{"d":"1987-01-16","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":9068800},{"d":"1987-01-19","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":20006400},{"d":"1987-01-20","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":16473600},{"d":"1987-01-21","o":0.22,"h":0.23,"l":0.21,"c":0.21,"v":9472000},{"d":"1987-01-22","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":5427200},{"d":"1987-01-23","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":33587200},{"d":"1987-01-26","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":3552000},{"d":"1987-01-27","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":8729600},{"d":"1987-01-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":7424000},{"d":"1987-01-29","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":11520000},{"d":"1987-01-30","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":5248000},{"d":"1987-02-02","o":0.21,"h":0.24,"l":0.2,"c":0.23,"v":12748800},{"d":"1987-02-03","o":0.23,"h":0.26,"l":0.23,"c":0.25,"v":18425600},{"d":"1987-02-04","o":0.25,"h":0.27,"l":0.25,"c":0.26,"v":10528000},{"d":"1987-02-05","o":0.26,"h":0.27,"l":0.25,"c":0.25,"v":9478400},{"d":"1987-02-06","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":6022400},{"d":"1987-02-09","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":7635200},{"d":"1987-02-10","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":16422400},{"d":"1987-02-11","o":0.24,"h":0.27,"l":0.24,"c":0.27,"v":13811200},{"d":"1987-02-12","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":17657600},{"d":"1987-02-13","o":0.27,"h":0.29,"l":0.26,"c":0.28,"v":21241600},{"d":"1987-02-17","o":0.28,"h":0.31,"l":0.28,"c":0.3,"v":35686400},{"d":"1987-02-18","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":24140800},{"d":"1987-02-19","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":16940800},{"d":"1987-02-20","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":27308800},{"d":"1987-02-23","o":0.29,"h":0.29,"l":0.27,"c":0.29,"v":24428800},{"d":"1987-02-24","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":7520000},{"d":"1987-02-25","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":8665600},{"d":"1987-02-26","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":4300800},{"d":"1987-02-27","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":5830400},{"d":"1987-03-02","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":9715200},{"d":"1987-03-03","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":2022400},{"d":"1987-03-04","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":3232000},{"d":"1987-03-05","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":9452800},{"d":"1987-03-06","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":1766400},{"d":"1987-03-09","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2086400},{"d":"1987-03-10","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2393600},{"d":"1987-03-11","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":3840000},{"d":"1987-03-12","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":6348800},{"d":"1987-03-13","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":7904000},{"d":"1987-03-16","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":12224000},{"d":"1987-03-17","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":10176000},{"d":"1987-03-18","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":13792000},{"d":"1987-03-19","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":40140800},{"d":"1987-03-20","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":15808000},{"d":"1987-03-23","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":31417600},{"d":"1987-03-24","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":10169600},{"d":"1987-03-25","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":8403200},{"d":"1987-03-26","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":15686400},{"d":"1987-03-27","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":17804800},{"d":"1987-03-30","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":8716800},{"d":"1987-03-31","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":10937600},{"d":"1987-04-01","o":0.27,"h":0.27,"l":0.25,"c":0.26,"v":5260800},{"d":"1987-04-02","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":9056000},{"d":"1987-04-03","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":7507200},{"d":"1987-04-06","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":32659200},{"d":"1987-04-07","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":24128000},{"d":"1987-04-08","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":6080000},{"d":"1987-04-09","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":13427200},{"d":"1987-04-10","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":22854400},{"d":"1987-04-13","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":27072000},{"d":"1987-04-14","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":16710400},{"d":"1987-04-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":12838400},{"d":"1987-04-16","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":20819200},{"d":"1987-04-20","o":0.31,"h":0.32,"l":0.3,"c":0.3,"v":8857600},{"d":"1987-04-21","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":5766400},{"d":"1987-04-22","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":35552000},{"d":"1987-04-23","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":13312000},{"d":"1987-04-24","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":13964800},{"d":"1987-04-27","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":6105600},{"d":"1987-04-28","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":25132800},{"d":"1987-04-29","o":0.31,"h":0.34,"l":0.31,"c":0.33,"v":41785600},{"d":"1987-04-30","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":37920000},{"d":"1987-05-01","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":36992000},{"d":"1987-05-04","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":14310400},{"d":"1987-05-05","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":22150400},{"d":"1987-05-06","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":13920000},{"d":"1987-05-07","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":13689600},{"d":"1987-05-08","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":12070400},{"d":"1987-05-11","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":12857600},{"d":"1987-05-12","o":0.39,"h":0.39,"l":0.37,"c":0.37,"v":9100800},{"d":"1987-05-13","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":15308800},{"d":"1987-05-14","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":5017600},{"d":"1987-05-15","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":6451200},{"d":"1987-05-18","o":0.38,"h":0.38,"l":0.35,"c":0.37,"v":14982400},{"d":"1987-05-19","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":8153600},{"d":"1987-05-20","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":5932800},{"d":"1987-05-21","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":3961600},{"d":"1987-05-22","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":14310400},{"d":"1987-05-26","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":3366400},{"d":"1987-05-27","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":2425600},{"d":"1987-05-28","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":2950400},{"d":"1987-05-29","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":3398400},{"d":"1987-06-01","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":8838400},{"d":"1987-06-02","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5043200},{"d":"1987-06-03","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":4300800},{"d":"1987-06-04","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":6169600},{"d":"1987-06-05","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":3065600},{"d":"1987-06-08","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":883200},{"d":"1987-06-09","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":8448000},{"d":"1987-06-10","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":6912000},{"d":"1987-06-11","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":8499200},{"d":"1987-06-12","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":10886400},{"d":"1987-06-15","o":0.35,"h":0.35,"l":0.32,"c":0.32,"v":11564800},{"d":"1987-06-16","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":14752000},{"d":"1987-06-17","o":0.31,"h":0.35,"l":0.31,"c":0.35,"v":18969600},{"d":"1987-06-18","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":6560000},{"d":"1987-06-19","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":5593600},{"d":"1987-06-22","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":3372800},{"d":"1987-06-23","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":11334400},{"d":"1987-06-24","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":4704000},{"d":"1987-06-25","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":6553600},{"d":"1987-06-26","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":5433600},{"d":"1987-06-29","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":2649600},{"d":"1987-06-30","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":5126400},{"d":"1987-07-01","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":1996800},{"d":"1987-07-02","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":6540800},{"d":"1987-07-06","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":6252800},{"d":"1987-07-07","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":4057600},{"d":"1987-07-08","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":8198400},{"d":"1987-07-09","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":3571200},{"d":"1987-07-10","o":0.32,"h":0.32,"l":0.29,"c":0.3,"v":9491200},{"d":"1987-07-13","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":8985600},{"d":"1987-07-14","o":0.3,"h":0.33,"l":0.3,"c":0.33,"v":16825600},{"d":"1987-07-15","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":6752000},{"d":"1987-07-16","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":10598400},{"d":"1987-07-17","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":21196800},{"d":"1987-07-20","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":6099200},{"d":"1987-07-21","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":12684800},{"d":"1987-07-22","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":8844800},{"d":"1987-07-23","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":9164800},{"d":"1987-07-24","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1388800},{"d":"1987-07-27","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":8595200},{"d":"1987-07-28","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":4089600},{"d":"1987-07-29","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":4243200},{"d":"1987-07-30","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":5452800},{"d":"1987-07-31","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":14547200},{"d":"1987-08-03","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1657600},{"d":"1987-08-04","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":16492800},{"d":"1987-08-05","o":0.35,"h":0.4,"l":0.35,"c":0.39,"v":16627200},{"d":"1987-08-06","o":0.39,"h":0.43,"l":0.39,"c":0.42,"v":20473600},{"d":"1987-08-07","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":16179200},{"d":"1987-08-10","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":19731200},{"d":"1987-08-11","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":5836800},{"d":"1987-08-12","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":27193600},{"d":"1987-08-13","o":0.46,"h":0.48,"l":0.45,"c":0.48,"v":28595200},{"d":"1987-08-14","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":17593600},{"d":"1987-08-17","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":17484800},{"d":"1987-08-18","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":14246400},{"d":"1987-08-19","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":5964800},{"d":"1987-08-20","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":12089600},{"d":"1987-08-21","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":10476800},{"d":"1987-08-24","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":20640000},{"d":"1987-08-25","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":13446400},{"d":"1987-08-26","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":3276800},{"d":"1987-08-27","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":6208000},{"d":"1987-08-28","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":1600000},{"d":"1987-08-31","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":1267200},{"d":"1987-09-01","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":3840000},{"d":"1987-09-02","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":2393600},{"d":"1987-09-03","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":5152000},{"d":"1987-09-04","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":5561600},{"d":"1987-09-08","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":3411200},{"d":"1987-09-09","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":2457600},{"d":"1987-09-10","o":0.44,"h":0.46,"l":0.43,"c":0.46,"v":12352000},{"d":"1987-09-11","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":20172800},{"d":"1987-09-14","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":7078400},{"d":"1987-09-15","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":9452800},{"d":"1987-09-16","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":9241600},{"d":"1987-09-17","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":10284800},{"d":"1987-09-18","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":3187200},{"d":"1987-09-21","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":8992000},{"d":"1987-09-22","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":12998400},{"d":"1987-09-23","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":2547200},{"d":"1987-09-24","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":4473600},{"d":"1987-09-25","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":48409600},{"d":"1987-09-28","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":8224000},{"d":"1987-09-29","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":3392000},{"d":"1987-09-30","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":10611200},{"d":"1987-10-01","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":10284800},{"d":"1987-10-02","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":17414400},{"d":"1987-10-05","o":0.49,"h":0.52,"l":0.49,"c":0.52,"v":48755200},{"d":"1987-10-06","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":19340800},{"d":"1987-10-07","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":8185600},{"d":"1987-10-08","o":0.5,"h":0.5,"l":0.45,"c":0.46,"v":12083200},{"d":"1987-10-09","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":14579200},{"d":"1987-10-12","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":9555200},{"d":"1987-10-13","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":7910400},{"d":"1987-10-14","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":4736000},{"d":"1987-10-15","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":806400},{"d":"1987-10-16","o":0.46,"h":0.46,"l":0.4,"c":0.41,"v":21785600},{"d":"1987-10-19","o":0.39,"h":0.39,"l":0.32,"c":0.37,"v":12697600},{"d":"1987-10-20","o":0.33,"h":0.33,"l":0.29,"c":0.3,"v":14668800},{"d":"1987-10-21","o":0.3,"h":0.33,"l":0.3,"c":0.32,"v":27571200},{"d":"1987-10-22","o":0.32,"h":0.32,"l":0.27,"c":0.29,"v":26297600},{"d":"1987-10-23","o":0.28,"h":0.28,"l":0.23,"c":0.24,"v":10873600},{"d":"1987-10-26","o":0.23,"h":0.23,"l":0.19,"c":0.19,"v":9536000},{"d":"1987-10-27","o":0.19,"h":0.21,"l":0.18,"c":0.18,"v":18310400},{"d":"1987-10-28","o":0.18,"h":0.19,"l":0.18,"c":0.18,"v":38412800},{"d":"1987-10-29","o":0.19,"h":0.23,"l":0.19,"c":0.23,"v":38080000},{"d":"1987-10-30","o":0.23,"h":0.26,"l":0.23,"c":0.24,"v":31814400},{"d":"1987-11-02","o":0.24,"h":0.26,"l":0.24,"c":0.25,"v":16812800},{"d":"1987-11-03","o":0.25,"h":0.25,"l":0.21,"c":0.22,"v":25632000},{"d":"1987-11-04","o":0.22,"h":0.23,"l":0.21,"c":0.23,"v":4908800},{"d":"1987-11-05","o":0.23,"h":0.24,"l":0.22,"c":0.23,"v":29708800},{"d":"1987-11-06","o":0.23,"h":0.23,"l":0.21,"c":0.22,"v":7769600},{"d":"1987-11-09","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":7840000},{"d":"1987-11-10","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":7200000},{"d":"1987-11-11","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":7481600},{"d":"1987-11-12","o":0.23,"h":0.24,"l":0.23,"c":0.23,"v":8889600},{"d":"1987-11-13","o":0.23,"h":0.23,"l":0.22,"c":0.22,"v":12972800},{"d":"1987-11-16","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":2777600},{"d":"1987-11-17","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":2246400},{"d":"1987-11-18","o":0.22,"h":0.24,"l":0.22,"c":0.24,"v":10156800},{"d":"1987-11-19","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":2745600},{"d":"1987-11-20","o":0.23,"h":0.23,"l":0.21,"c":0.21,"v":2483200},{"d":"1987-11-23","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":4275200},{"d":"1987-11-24","o":0.22,"h":0.25,"l":0.22,"c":0.25,"v":22899200},{"d":"1987-11-25","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":5721600},{"d":"1987-11-27","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":1760000},{"d":"1987-11-30","o":0.23,"h":0.23,"l":0.21,"c":0.23,"v":8646400},{"d":"1987-12-01","o":0.23,"h":0.25,"l":0.23,"c":0.23,"v":17049600},{"d":"1987-12-02","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":13228800},{"d":"1987-12-03","o":0.24,"h":0.24,"l":0.22,"c":0.22,"v":13190400},{"d":"1987-12-04","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":7180800},{"d":"1987-12-07","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":1452800},{"d":"1987-12-08","o":0.23,"h":0.25,"l":0.23,"c":0.25,"v":5465600},{"d":"1987-12-09","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":3942400},{"d":"1987-12-10","o":0.26,"h":0.29,"l":0.25,"c":0.27,"v":18713600},{"d":"1987-12-11","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":3539200},{"d":"1987-12-14","o":0.28,"h":0.31,"l":0.28,"c":0.3,"v":9452800},{"d":"1987-12-15","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":8044800},{"d":"1987-12-16","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":10553600},{"d":"1987-12-17","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":9401600},{"d":"1987-12-18","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":5708800},{"d":"1987-12-21","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":9152000},{"d":"1987-12-22","o":0.33,"h":0.33,"l":0.3,"c":0.31,"v":7609600},{"d":"1987-12-23","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":3033600},{"d":"1987-12-24","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":1196800},{"d":"1987-12-28","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":3436800},{"d":"1987-12-29","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":5401600},{"d":"1987-12-30","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":6176000},{"d":"1987-12-31","o":0.32,"h":0.32,"l":0.3,"c":0.3,"v":3353600},{"d":"1988-01-04","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":13273600},{"d":"1988-01-05","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":5184000},{"d":"1988-01-06","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":5126400},{"d":"1988-01-07","o":0.31,"h":0.34,"l":0.3,"c":0.34,"v":12492800},{"d":"1988-01-08","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":20787200},{"d":"1988-01-11","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":9779200},{"d":"1988-01-12","o":0.33,"h":0.33,"l":0.3,"c":0.31,"v":33017600},{"d":"1988-01-13","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":16652800},{"d":"1988-01-14","o":0.31,"h":0.32,"l":0.29,"c":0.29,"v":10092800},{"d":"1988-01-15","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":10188800},{"d":"1988-01-18","o":0.29,"h":0.3,"l":0.28,"c":0.3,"v":12236800},{"d":"1988-01-19","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":5753600},{"d":"1988-01-20","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":8576000},{"d":"1988-01-21","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":21267200},{"d":"1988-01-22","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":6336000},{"d":"1988-01-25","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":12601600},{"d":"1988-01-26","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":15046400},{"d":"1988-01-27","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":1740800},{"d":"1988-01-28","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":10291200},{"d":"1988-01-29","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":13888000},{"d":"1988-02-01","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":31686400},{"d":"1988-02-02","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":3660800},{"d":"1988-02-03","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":4243200},{"d":"1988-02-04","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":3206400},{"d":"1988-02-05","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":5081600},{"d":"1988-02-08","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":3404800},{"d":"1988-02-09","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":8716800},{"d":"1988-02-10","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":5907200},{"d":"1988-02-11","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":8230400},{"d":"1988-02-12","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":13068800},{"d":"1988-02-16","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":2438400},{"d":"1988-02-17","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":26304000},{"d":"1988-02-18","o":0.36,"h":0.39,"l":0.36,"c":0.39,"v":37011200},{"d":"1988-02-19","o":0.39,"h":0.42,"l":0.38,"c":0.41,"v":31155200},{"d":"1988-02-22","o":0.41,"h":0.43,"l":0.4,"c":0.43,"v":42329600},{"d":"1988-02-23","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":15980800},{"d":"1988-02-24","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":12979200},{"d":"1988-02-25","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":22937600},{"d":"1988-02-26","o":0.41,"h":0.41,"l":0.39,"c":0.41,"v":11289600},{"d":"1988-02-29","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":5081600},{"d":"1988-03-01","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":17139200},{"d":"1988-03-02","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":3897600},{"d":"1988-03-03","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":11859200},{"d":"1988-03-04","o":0.43,"h":0.43,"l":0.41,"c":0.43,"v":7238400},{"d":"1988-03-07","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":14368000},{"d":"1988-03-08","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":10355200},{"d":"1988-03-09","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":10336000},{"d":"1988-03-10","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":28083200},{"d":"1988-03-11","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":13664000},{"d":"1988-03-14","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":11968000},{"d":"1988-03-15","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":12300800},{"d":"1988-03-16","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":10598400},{"d":"1988-03-17","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":18726400},{"d":"1988-03-18","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":26988800},{"d":"1988-03-21","o":0.41,"h":0.42,"l":0.4,"c":0.4,"v":16115200},{"d":"1988-03-22","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":9004800},{"d":"1988-03-23","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":12576000},{"d":"1988-03-24","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":22988800},{"d":"1988-03-25","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":14233600},{"d":"1988-03-28","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":11718400},{"d":"1988-03-29","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":14713600},{"d":"1988-03-30","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":20998400},{"d":"1988-03-31","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":11027200},{"d":"1988-04-04","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":5952000},{"d":"1988-04-05","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":7782400},{"d":"1988-04-06","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":16736000},{"d":"1988-04-07","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":13388800},{"d":"1988-04-08","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":8672000},{"d":"1988-04-11","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":13248000},{"d":"1988-04-12","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":7500800},{"d":"1988-04-13","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":20800000},{"d":"1988-04-14","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":13184000},{"d":"1988-04-15","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":9241600},{"d":"1988-04-18","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":3072000},{"d":"1988-04-19","o":0.42,"h":0.44,"l":0.42,"c":0.42,"v":9324800},{"d":"1988-04-20","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":5875200},{"d":"1988-04-21","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":5907200},{"d":"1988-04-22","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":6156800},{"d":"1988-04-25","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":13689600},{"d":"1988-04-26","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":19699200},{"d":"1988-04-27","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":21452800},{"d":"1988-04-28","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":30675200},{"d":"1988-04-29","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":31596800},{"d":"1988-05-02","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":3718400},{"d":"1988-05-03","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":4665600},{"d":"1988-05-04","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":11091200},{"d":"1988-05-05","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":10124800},{"d":"1988-05-06","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":6412800},{"d":"1988-05-09","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":6784000},{"d":"1988-05-10","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":10041600},{"d":"1988-05-11","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":4051200},{"d":"1988-05-12","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":6406400},{"d":"1988-05-13","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":22124800},{"d":"1988-05-16","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":3116800},{"d":"1988-05-17","o":0.43,"h":0.45,"l":0.43,"c":0.43,"v":17292800},{"d":"1988-05-18","o":0.43,"h":0.44,"l":0.41,"c":0.42,"v":43744000},{"d":"1988-05-19","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":11417600},{"d":"1988-05-20","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":8691200},{"d":"1988-05-23","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":6163200},{"d":"1988-05-24","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":7219200},{"d":"1988-05-25","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":11321600},{"d":"1988-05-26","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":12665600},{"d":"1988-05-27","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":6297600},{"d":"1988-05-31","o":0.42,"h":0.45,"l":0.41,"c":0.45,"v":13952000},{"d":"1988-06-01","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":33657600},{"d":"1988-06-02","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":19859200},{"d":"1988-06-03","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":6816000},{"d":"1988-06-06","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":6137600},{"d":"1988-06-07","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":12153600},{"d":"1988-06-08","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":8486400},{"d":"1988-06-09","o":0.49,"h":0.51,"l":0.49,"c":0.5,"v":22988800},{"d":"1988-06-10","o":0.5,"h":0.51,"l":0.49,"c":0.51,"v":8876800},{"d":"1988-06-13","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":7648000},{"d":"1988-06-14","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":25344000},{"d":"1988-06-15","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":8960000},{"d":"1988-06-16","o":0.53,"h":0.54,"l":0.52,"c":0.52,"v":9420800},{"d":"1988-06-17","o":0.52,"h":0.53,"l":0.51,"c":0.52,"v":20537600},{"d":"1988-06-20","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":6624000},{"d":"1988-06-21","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":12044800},{"d":"1988-06-22","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":22323200},{"d":"1988-06-23","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":18048000},{"d":"1988-06-24","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":6092800},{"d":"1988-06-27","o":0.55,"h":0.56,"l":0.54,"c":0.54,"v":12179200},{"d":"1988-06-28","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":8819200},{"d":"1988-06-29","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":4403200},{"d":"1988-06-30","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":4934400},{"d":"1988-07-01","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":3507200},{"d":"1988-07-05","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":7641600},{"d":"1988-07-06","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":9177600},{"d":"1988-07-07","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":10028800},{"d":"1988-07-08","o":0.53,"h":0.53,"l":0.51,"c":0.52,"v":8326400},{"d":"1988-07-11","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":7283200},{"d":"1988-07-12","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":10489600},{"d":"1988-07-13","o":0.51,"h":0.51,"l":0.49,"c":0.5,"v":11033600},{"d":"1988-07-14","o":0.5,"h":0.5,"l":0.48,"c":0.49,"v":16640000},{"d":"1988-07-15","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":9715200},{"d":"1988-07-18","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":3411200},{"d":"1988-07-19","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":16064000},{"d":"1988-07-20","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":8032000},{"d":"1988-07-21","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":19456000},{"d":"1988-07-22","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":8652800},{"d":"1988-07-25","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":12441600},{"d":"1988-07-26","o":0.48,"h":0.48,"l":0.45,"c":0.47,"v":32147200},{"d":"1988-07-27","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":38169600},{"d":"1988-07-28","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":6598400},{"d":"1988-07-29","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":10790400},{"d":"1988-08-01","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":12825600},{"d":"1988-08-02","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":11430400},{"d":"1988-08-03","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":16780800},{"d":"1988-08-04","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":12825600},{"d":"1988-08-05","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":11603200},{"d":"1988-08-08","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":8051200},{"d":"1988-08-09","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":18400000},{"d":"1988-08-10","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":17798400},{"d":"1988-08-11","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":8345600},{"d":"1988-08-12","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":4793600},{"d":"1988-08-15","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":15008000},{"d":"1988-08-16","o":0.41,"h":0.44,"l":0.41,"c":0.43,"v":20428800},{"d":"1988-08-17","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":36339200},{"d":"1988-08-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":17056000},{"d":"1988-08-19","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":8332800},{"d":"1988-08-22","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":7436800},{"d":"1988-08-23","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":11564800},{"d":"1988-08-24","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":6092800},{"d":"1988-08-25","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":16953600},{"d":"1988-08-26","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":6739200},{"d":"1988-08-29","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":11180800},{"d":"1988-08-30","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":7129600},{"d":"1988-08-31","o":0.46,"h":0.46,"l":0.43,"c":0.44,"v":16307200},{"d":"1988-09-01","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":15884800},{"d":"1988-09-02","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":26502400},{"d":"1988-09-06","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":13689600},{"d":"1988-09-07","o":0.44,"h":0.45,"l":0.42,"c":0.42,"v":29100800},{"d":"1988-09-08","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":12812800},{"d":"1988-09-09","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":24800000},{"d":"1988-09-12","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":7097600},{"d":"1988-09-13","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":10022400},{"d":"1988-09-14","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":9516800},{"d":"1988-09-15","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":15481600},{"d":"1988-09-16","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":6758400},{"d":"1988-09-19","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":9056000},{"d":"1988-09-20","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":4742400},{"d":"1988-09-21","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":5196800},{"d":"1988-09-22","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":9734400},{"d":"1988-09-23","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":22540800},{"d":"1988-09-26","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":9350400},{"d":"1988-09-27","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":12640000},{"d":"1988-09-28","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":19142400},{"d":"1988-09-29","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":10662400},{"d":"1988-09-30","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":16108800},{"d":"1988-10-03","o":0.43,"h":0.43,"l":0.41,"c":0.41,"v":21747200},{"d":"1988-10-04","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":8665600},{"d":"1988-10-05","o":0.39,"h":0.39,"l":0.35,"c":0.37,"v":63801600},{"d":"1988-10-06","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":59296000},{"d":"1988-10-07","o":0.36,"h":0.37,"l":0.33,"c":0.34,"v":53753600},{"d":"1988-10-10","o":0.34,"h":0.34,"l":0.32,"c":0.34,"v":49472000},{"d":"1988-10-11","o":0.34,"h":0.36,"l":0.33,"c":0.35,"v":35641600},{"d":"1988-10-12","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":17868800},{"d":"1988-10-13","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":42073600},{"d":"1988-10-14","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":43340800},{"d":"1988-10-17","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":8729600},{"d":"1988-10-18","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":7878400},{"d":"1988-10-19","o":0.38,"h":0.4,"l":0.38,"c":0.38,"v":23027200},{"d":"1988-10-20","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":27680000},{"d":"1988-10-21","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":58534400},{"d":"1988-10-24","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":13683200},{"d":"1988-10-25","o":0.39,"h":0.4,"l":0.34,"c":0.35,"v":54214400},{"d":"1988-10-26","o":0.35,"h":0.35,"l":0.33,"c":0.34,"v":50918400},{"d":"1988-10-27","o":0.34,"h":0.34,"l":0.31,"c":0.32,"v":43072000},{"d":"1988-10-28","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":16940800},{"d":"1988-10-31","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":16390400},{"d":"1988-11-01","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":14329600},{"d":"1988-11-02","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":12889600},{"d":"1988-11-03","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":15372800},{"d":"1988-11-04","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":12102400},{"d":"1988-11-07","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":12691200},{"d":"1988-11-08","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":14150400},{"d":"1988-11-09","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":10611200},{"d":"1988-11-10","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":9107200},{"d":"1988-11-11","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":30118400},{"d":"1988-11-14","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":11289600},{"d":"1988-11-15","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":26969600},{"d":"1988-11-16","o":0.32,"h":0.33,"l":0.31,"c":0.32,"v":19776000},{"d":"1988-11-17","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":16729600},{"d":"1988-11-18","o":0.31,"h":0.31,"l":0.29,"c":0.3,"v":30131200},{"d":"1988-11-21","o":0.29,"h":0.29,"l":0.26,"c":0.26,"v":66995200},{"d":"1988-11-22","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":76179200},{"d":"1988-11-23","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":28864000},{"d":"1988-11-25","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":5280000},{"d":"1988-11-28","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":11865600},{"d":"1988-11-29","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":11980800},{"d":"1988-11-30","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":43046400},{"d":"1988-12-01","o":0.29,"h":0.31,"l":0.29,"c":0.31,"v":42444800},{"d":"1988-12-02","o":0.31,"h":0.33,"l":0.3,"c":0.32,"v":28160000},{"d":"1988-12-05","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":18240000},{"d":"1988-12-06","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":11097600},{"d":"1988-12-07","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":3884800},{"d":"1988-12-08","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":11430400},{"d":"1988-12-09","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":4992000},{"d":"1988-12-12","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":5107200},{"d":"1988-12-13","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":14067200},{"d":"1988-12-14","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":15193600},{"d":"1988-12-15","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":46240000},{"d":"1988-12-16","o":0.32,"h":0.34,"l":0.31,"c":0.34,"v":25280000},{"d":"1988-12-19","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":22950400},{"d":"1988-12-20","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":14611200},{"d":"1988-12-21","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":22579200},{"d":"1988-12-22","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":11091200},{"d":"1988-12-23","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":8582400},{"d":"1988-12-27","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":5126400},{"d":"1988-12-28","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":6464000},{"d":"1988-12-29","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":15072000},{"d":"1988-12-30","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":14003200},{"d":"1989-01-03","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":12134400},{"d":"1989-01-04","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":23328000},{"d":"1989-01-05","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":18444800},{"d":"1989-01-06","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":22496000},{"d":"1989-01-09","o":0.36,"h":0.37,"l":0.35,"c":0.36,"v":26227200},{"d":"1989-01-10","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":8652800},{"d":"1989-01-11","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":16454400},{"d":"1989-01-12","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":19072000},{"d":"1989-01-13","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":15219200},{"d":"1989-01-16","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":8902400},{"d":"1989-01-17","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":20710400},{"d":"1989-01-18","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":17843200},{"d":"1989-01-19","o":0.35,"h":0.37,"l":0.35,"c":0.36,"v":17849600},{"d":"1989-01-20","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":12915200},{"d":"1989-01-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3334400},{"d":"1989-01-24","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":7289600},{"d":"1989-01-25","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":10124800},{"d":"1989-01-26","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":16019200},{"d":"1989-01-27","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":24780800},{"d":"1989-01-30","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":11142400},{"d":"1989-01-31","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":15302400},{"d":"1989-02-01","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":20838400},{"d":"1989-02-02","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":5881600},{"d":"1989-02-03","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":4390400},{"d":"1989-02-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":6598400},{"d":"1989-02-07","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":11392000},{"d":"1989-02-08","o":0.41,"h":0.42,"l":0.39,"c":0.4,"v":13446400},{"d":"1989-02-09","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":20838400},{"d":"1989-02-10","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":17075200},{"d":"1989-02-13","o":0.38,"h":0.4,"l":0.37,"c":0.39,"v":21836800},{"d":"1989-02-14","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":36614400},{"d":"1989-02-15","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":16121600},{"d":"1989-02-16","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":11283200},{"d":"1989-02-17","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":3315200},{"d":"1989-02-21","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":3680000},{"d":"1989-02-22","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":16614400},{"d":"1989-02-23","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":16774400},{"d":"1989-02-24","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":31449600},{"d":"1989-02-27","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":24800000},{"d":"1989-02-28","o":0.37,"h":0.38,"l":0.36,"c":0.37,"v":8179200},{"d":"1989-03-01","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":4332800},{"d":"1989-03-02","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":3283200},{"d":"1989-03-03","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":6387200},{"d":"1989-03-06","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":17523200},{"d":"1989-03-07","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":8761600},{"d":"1989-03-08","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":23334400},{"d":"1989-03-09","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":31955200},{"d":"1989-03-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":11072000},{"d":"1989-03-13","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":20915200},{"d":"1989-03-14","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":16070400},{"d":"1989-03-15","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":16057600},{"d":"1989-03-16","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":17683200},{"d":"1989-03-17","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":15520000},{"d":"1989-03-20","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":4710400},{"d":"1989-03-21","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":9619200},{"d":"1989-03-22","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":7270400},{"d":"1989-03-23","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":22643200},{"d":"1989-03-27","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":9324800},{"d":"1989-03-28","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":16806400},{"d":"1989-03-29","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":7206400},{"d":"1989-03-30","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3872000},{"d":"1989-03-31","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":15552000},{"d":"1989-04-03","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":10816000},{"d":"1989-04-04","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":7392000},{"d":"1989-04-05","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":6214400},{"d":"1989-04-06","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":4480000},{"d":"1989-04-07","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":11500800},{"d":"1989-04-10","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":11225600},{"d":"1989-04-11","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":13280000},{"d":"1989-04-12","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":24876800},{"d":"1989-04-13","o":0.39,"h":0.41,"l":0.39,"c":0.39,"v":30419200},{"d":"1989-04-14","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":22732800},{"d":"1989-04-17","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":6745600},{"d":"1989-04-18","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":10214400},{"d":"1989-04-19","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":17132800},{"d":"1989-04-20","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":18060800},{"d":"1989-04-21","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":37004800},{"d":"1989-04-24","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":30342400},{"d":"1989-04-25","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":17216000},{"d":"1989-04-26","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":10048000},{"d":"1989-04-27","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":12486400},{"d":"1989-04-28","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":6969600},{"d":"1989-05-01","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":4102400},{"d":"1989-05-02","o":0.44,"h":0.45,"l":0.43,"c":0.45,"v":12812800},{"d":"1989-05-03","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":19769600},{"d":"1989-05-04","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":17420800},{"d":"1989-05-05","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":18508800},{"d":"1989-05-08","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":12659200},{"d":"1989-05-09","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":10009600},{"d":"1989-05-10","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":3398400},{"d":"1989-05-11","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":23737600},{"d":"1989-05-12","o":0.46,"h":0.49,"l":0.46,"c":0.49,"v":32089600},{"d":"1989-05-15","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":19238400},{"d":"1989-05-16","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":38918400},{"d":"1989-05-17","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":16262400},{"d":"1989-05-18","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":10214400},{"d":"1989-05-19","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":15520000},{"d":"1989-05-22","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":15923200},{"d":"1989-05-23","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":16224000},{"d":"1989-05-24","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":6835200},{"d":"1989-05-25","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":7622400},{"d":"1989-05-26","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":6355200},{"d":"1989-05-30","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":10003200},{"d":"1989-05-31","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":2848000},{"d":"1989-06-01","o":0.49,"h":0.5,"l":0.48,"c":0.5,"v":5190400},{"d":"1989-06-02","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":21452800},{"d":"1989-06-05","o":0.51,"h":0.51,"l":0.47,"c":0.47,"v":19456000},{"d":"1989-06-06","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":25382400},{"d":"1989-06-07","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":5209600},{"d":"1989-06-08","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":7897600},{"d":"1989-06-09","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":21632000},{"d":"1989-06-12","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":11187200},{"d":"1989-06-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":7264000},{"d":"1989-06-14","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":6252800},{"d":"1989-06-15","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":10316800},{"d":"1989-06-16","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":2400000},{"d":"1989-06-19","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":13209600},{"d":"1989-06-20","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":13216000},{"d":"1989-06-21","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":14828800},{"d":"1989-06-22","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":12742400},{"d":"1989-06-23","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":5318400},{"d":"1989-06-26","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":13996800},{"d":"1989-06-27","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":7904000},{"d":"1989-06-28","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":6688000},{"d":"1989-06-29","o":0.42,"h":0.42,"l":0.39,"c":0.41,"v":30284800},{"d":"1989-06-30","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":12134400},{"d":"1989-07-03","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":7673600},{"d":"1989-07-05","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":4608000},{"d":"1989-07-06","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":16153600},{"d":"1989-07-07","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":14080000},{"d":"1989-07-10","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":10054400},{"d":"1989-07-11","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":15641600},{"d":"1989-07-12","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":3763200},{"d":"1989-07-13","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":6752000},{"d":"1989-07-14","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":2169600},{"d":"1989-07-17","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":5376000},{"d":"1989-07-18","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":8774400},{"d":"1989-07-19","o":0.42,"h":0.42,"l":0.39,"c":0.4,"v":59878400},{"d":"1989-07-20","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":72268800},{"d":"1989-07-21","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":66662400},{"d":"1989-07-24","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":25952000},{"d":"1989-07-25","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":15417600},{"d":"1989-07-26","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":14393600},{"d":"1989-07-27","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":7916800},{"d":"1989-07-28","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":7699200},{"d":"1989-07-31","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":19744000},{"d":"1989-08-01","o":0.39,"h":0.39,"l":0.36,"c":0.37,"v":25209600},{"d":"1989-08-02","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":4000000},{"d":"1989-08-03","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":19628800},{"d":"1989-08-04","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":18291200},{"d":"1989-08-07","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":29376000},{"d":"1989-08-08","o":0.39,"h":0.42,"l":0.39,"c":0.42,"v":37619200},{"d":"1989-08-09","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":39520000},{"d":"1989-08-10","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":26041600},{"d":"1989-08-11","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":24416000},{"d":"1989-08-14","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":19116800},{"d":"1989-08-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":14982400},{"d":"1989-08-16","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":19545600},{"d":"1989-08-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":13312000},{"d":"1989-08-18","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":15168000},{"d":"1989-08-21","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":2592000},{"d":"1989-08-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":7411200},{"d":"1989-08-23","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":5337600},{"d":"1989-08-24","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":11577600},{"d":"1989-08-25","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":12192000},{"d":"1989-08-28","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":3308800},{"d":"1989-08-29","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":998400},{"d":"1989-08-30","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":5798400},{"d":"1989-08-31","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":6540800},{"d":"1989-09-01","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":16339200},{"d":"1989-09-05","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":5625600},{"d":"1989-09-06","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":19462400},{"d":"1989-09-07","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":8160000},{"d":"1989-09-08","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":13427200},{"d":"1989-09-11","o":0.42,"h":0.45,"l":0.41,"c":0.44,"v":23936000},{"d":"1989-09-12","o":0.44,"h":0.46,"l":0.44,"c":0.45,"v":33990400},{"d":"1989-09-13","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":19808000},{"d":"1989-09-14","o":0.44,"h":0.44,"l":0.42,"c":0.42,"v":8620800},{"d":"1989-09-15","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":6521600},{"d":"1989-09-18","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":7801600},{"d":"1989-09-19","o":0.41,"h":0.42,"l":0.4,"c":0.41,"v":16748800},{"d":"1989-09-20","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":5491200},{"d":"1989-09-21","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":15750400},{"d":"1989-09-22","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":14265600},{"d":"1989-09-25","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":11334400},{"d":"1989-09-26","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":1164800},{"d":"1989-09-27","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":14579200},{"d":"1989-09-28","o":0.4,"h":0.41,"l":0.39,"c":0.41,"v":9766400},{"d":"1989-09-29","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":23392000},{"d":"1989-10-02","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":11116800},{"d":"1989-10-03","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":7276800},{"d":"1989-10-04","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":10969600},{"d":"1989-10-05","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":7859200},{"d":"1989-10-06","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":12499200},{"d":"1989-10-09","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":2310400},{"d":"1989-10-10","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":13382400},{"d":"1989-10-11","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":18233600},{"d":"1989-10-12","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":21798400},{"d":"1989-10-13","o":0.43,"h":0.43,"l":0.39,"c":0.39,"v":52441600},{"d":"1989-10-16","o":0.39,"h":0.39,"l":0.36,"c":0.39,"v":39827200},{"d":"1989-10-17","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":30054400},{"d":"1989-10-18","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":11347200},{"d":"1989-10-19","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":17235200},{"d":"1989-10-20","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":21996800},{"d":"1989-10-23","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":13600000},{"d":"1989-10-24","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":25350400},{"d":"1989-10-25","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":7161600},{"d":"1989-10-26","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":5100800},{"d":"1989-10-27","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":14579200},{"d":"1989-10-30","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":12294400},{"d":"1989-10-31","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":9984000},{"d":"1989-11-01","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":5510400},{"d":"1989-11-02","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":9817600},{"d":"1989-11-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":6368000},{"d":"1989-11-06","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":15206400},{"d":"1989-11-07","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":8102400},{"d":"1989-11-08","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":19270400},{"d":"1989-11-09","o":0.39,"h":0.39,"l":0.37,"c":0.39,"v":17753600},{"d":"1989-11-10","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":2156800},{"d":"1989-11-13","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":3884800},{"d":"1989-11-14","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":5868800},{"d":"1989-11-15","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":15859200},{"d":"1989-11-16","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":268800},{"d":"1989-11-17","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":9228800},{"d":"1989-11-20","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":4204800},{"d":"1989-11-21","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":5228800},{"d":"1989-11-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":2508800},{"d":"1989-11-24","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":1945600},{"d":"1989-11-27","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":10240000},{"d":"1989-11-28","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":4940800},{"d":"1989-11-29","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":28665600},{"d":"1989-11-30","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":9088000},{"d":"1989-12-01","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":21369600},{"d":"1989-12-04","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":3398400},{"d":"1989-12-05","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":10227200},{"d":"1989-12-06","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":4140800},{"d":"1989-12-07","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":3641600},{"d":"1989-12-08","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":5043200},{"d":"1989-12-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":3910400},{"d":"1989-12-12","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":3040000},{"d":"1989-12-13","o":0.39,"h":0.41,"l":0.39,"c":0.4,"v":4198400},{"d":"1989-12-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":2387200},{"d":"1989-12-15","o":0.39,"h":0.4,"l":0.38,"c":0.39,"v":28102400},{"d":"1989-12-18","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":3398400},{"d":"1989-12-19","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":9875200},{"d":"1989-12-20","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":6336000},{"d":"1989-12-21","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":5536000},{"d":"1989-12-22","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":9657600},{"d":"1989-12-26","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":1452800},{"d":"1989-12-27","o":0.41,"h":0.42,"l":0.39,"c":0.41,"v":17996800},{"d":"1989-12-28","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":3654400},{"d":"1989-12-29","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":8832000},{"d":"1990-01-02","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":17209600},{"d":"1990-01-03","o":0.46,"h":0.46,"l":0.43,"c":0.45,"v":16345600},{"d":"1990-01-04","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":19552000},{"d":"1990-01-05","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":27904000},{"d":"1990-01-08","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":18022400},{"d":"1990-01-09","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":7840000},{"d":"1990-01-10","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":1561600},{"d":"1990-01-11","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":4608000},{"d":"1990-01-12","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":2067200},{"d":"1990-01-15","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":921600},{"d":"1990-01-16","o":0.41,"h":0.43,"l":0.41,"c":0.43,"v":5299200},{"d":"1990-01-17","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":17760000},{"d":"1990-01-18","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":3033600},{"d":"1990-01-19","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":3200000},{"d":"1990-01-22","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":1708800},{"d":"1990-01-23","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":3571200},{"d":"1990-01-24","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":8422400},{"d":"1990-01-25","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":3878400},{"d":"1990-01-26","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":2643200},{"d":"1990-01-29","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":2892800},{"d":"1990-01-30","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":2739200},{"d":"1990-01-31","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":1420800},{"d":"1990-02-01","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":2393600},{"d":"1990-02-02","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":5798400},{"d":"1990-02-05","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":6764800},{"d":"1990-02-06","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":2342400},{"d":"1990-02-07","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":15372800},{"d":"1990-02-08","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":5382400},{"d":"1990-02-09","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":2931200},{"d":"1990-02-12","o":0.43,"h":0.43,"l":0.39,"c":0.4,"v":18656000},{"d":"1990-02-13","o":0.4,"h":0.4,"l":0.37,"c":0.38,"v":29996800},{"d":"1990-02-14","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":7347200},{"d":"1990-02-15","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":3033600},{"d":"1990-02-16","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":5011200},{"d":"1990-02-20","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":17177600},{"d":"1990-02-21","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":10368000},{"d":"1990-02-22","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":4096000},{"d":"1990-02-23","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4185600},{"d":"1990-02-26","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":4588800},{"d":"1990-02-27","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":9254400},{"d":"1990-02-28","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":11993600},{"d":"1990-03-01","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":9676800},{"d":"1990-03-02","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":9094400},{"d":"1990-03-05","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":5747200},{"d":"1990-03-06","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":4211200},{"d":"1990-03-07","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":8614400},{"d":"1990-03-08","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":3212800},{"d":"1990-03-09","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":5344000},{"d":"1990-03-12","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":8396800},{"d":"1990-03-13","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":4345600},{"d":"1990-03-14","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":2976000},{"d":"1990-03-15","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":8057600},{"d":"1990-03-16","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":10118400},{"d":"1990-03-19","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":3724800},{"d":"1990-03-20","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":6630400},{"d":"1990-03-21","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":876800},{"d":"1990-03-22","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":7609600},{"d":"1990-03-23","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":4025600},{"d":"1990-03-26","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":4512000},{"d":"1990-03-27","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":3372800},{"d":"1990-03-28","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":8345600},{"d":"1990-03-29","o":0.42,"h":0.45,"l":0.42,"c":0.44,"v":9868800},{"d":"1990-03-30","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":4416000},{"d":"1990-04-02","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":2880000},{"d":"1990-04-03","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":6035200},{"d":"1990-04-04","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":3980800},{"d":"1990-04-05","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":6278400},{"d":"1990-04-06","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":5881600},{"d":"1990-04-09","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":11193600},{"d":"1990-04-10","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":14188800},{"d":"1990-04-11","o":0.41,"h":0.42,"l":0.4,"c":0.42,"v":10028800},{"d":"1990-04-12","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":6240000},{"d":"1990-04-16","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":3443200},{"d":"1990-04-17","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":3584000},{"d":"1990-04-18","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":3456000},{"d":"1990-04-19","o":0.43,"h":0.45,"l":0.43,"c":0.44,"v":10406400},{"d":"1990-04-20","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":6924800},{"d":"1990-04-23","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":5452800},{"d":"1990-04-24","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":14707200},{"d":"1990-04-25","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":2022400},{"d":"1990-04-26","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":7430400},{"d":"1990-04-27","o":0.42,"h":0.43,"l":0.41,"c":0.41,"v":8844800},{"d":"1990-04-30","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":10579200},{"d":"1990-05-01","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":15033600},{"d":"1990-05-02","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":5644800},{"d":"1990-05-03","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":3340800},{"d":"1990-05-04","o":0.42,"h":0.44,"l":0.41,"c":0.44,"v":10579200},{"d":"1990-05-07","o":0.45,"h":0.47,"l":0.44,"c":0.46,"v":48352000},{"d":"1990-05-08","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":16332800},{"d":"1990-05-09","o":0.46,"h":0.48,"l":0.45,"c":0.48,"v":19270400},{"d":"1990-05-10","o":0.48,"h":0.49,"l":0.47,"c":0.48,"v":34265600},{"d":"1990-05-11","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":18470400},{"d":"1990-05-14","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":24236800},{"d":"1990-05-15","o":0.49,"h":0.52,"l":0.49,"c":0.51,"v":14918400},{"d":"1990-05-16","o":0.52,"h":0.55,"l":0.52,"c":0.54,"v":47961600},{"d":"1990-05-17","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":47904000},{"d":"1990-05-18","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":31110400},{"d":"1990-05-21","o":0.53,"h":0.57,"l":0.52,"c":0.56,"v":29081600},{"d":"1990-05-22","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":17452800},{"d":"1990-05-23","o":0.59,"h":0.6,"l":0.57,"c":0.6,"v":13248000},{"d":"1990-05-24","o":0.6,"h":0.6,"l":0.58,"c":0.58,"v":10950400},{"d":"1990-05-25","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":18579200},{"d":"1990-05-29","o":0.56,"h":0.59,"l":0.56,"c":0.59,"v":12288000},{"d":"1990-05-30","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":15827200},{"d":"1990-05-31","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":11872000},{"d":"1990-06-01","o":0.59,"h":0.6,"l":0.57,"c":0.57,"v":8742400},{"d":"1990-06-04","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":7168000},{"d":"1990-06-05","o":0.57,"h":0.57,"l":0.54,"c":0.55,"v":4576000},{"d":"1990-06-06","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":10476800},{"d":"1990-06-07","o":0.55,"h":0.56,"l":0.54,"c":0.55,"v":6790400},{"d":"1990-06-08","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":4601600},{"d":"1990-06-11","o":0.54,"h":0.56,"l":0.54,"c":0.55,"v":10240000},{"d":"1990-06-12","o":0.57,"h":0.58,"l":0.56,"c":0.58,"v":11200000},{"d":"1990-06-13","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":5459200},{"d":"1990-06-14","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":10137600},{"d":"1990-06-15","o":0.58,"h":0.6,"l":0.58,"c":0.59,"v":10752000},{"d":"1990-06-18","o":0.59,"h":0.59,"l":0.57,"c":0.58,"v":7584000},{"d":"1990-06-19","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":9024000},{"d":"1990-06-20","o":0.57,"h":0.57,"l":0.56,"c":0.57,"v":2886400},{"d":"1990-06-21","o":0.57,"h":0.57,"l":0.55,"c":0.57,"v":2310400},{"d":"1990-06-22","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":5260800},{"d":"1990-06-25","o":0.59,"h":0.61,"l":0.58,"c":0.6,"v":7040000},{"d":"1990-06-26","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":8236800},{"d":"1990-06-27","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":3852800},{"d":"1990-06-28","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":7987200},{"d":"1990-06-29","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":5580800},{"d":"1990-07-02","o":0.59,"h":0.61,"l":0.59,"c":0.61,"v":6425600},{"d":"1990-07-03","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":10617600},{"d":"1990-07-05","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":7820800},{"d":"1990-07-06","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":1542400},{"d":"1990-07-09","o":0.61,"h":0.62,"l":0.6,"c":0.61,"v":4921600},{"d":"1990-07-10","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":5196800},{"d":"1990-07-11","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":6483200},{"d":"1990-07-12","o":0.63,"h":0.63,"l":0.62,"c":0.63,"v":14988800},{"d":"1990-07-13","o":0.63,"h":0.63,"l":0.61,"c":0.61,"v":9766400},{"d":"1990-07-16","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":16492800},{"d":"1990-07-17","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":13708800},{"d":"1990-07-18","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":5062400},{"d":"1990-07-19","o":0.57,"h":0.59,"l":0.55,"c":0.57,"v":15244800},{"d":"1990-07-20","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":17849600},{"d":"1990-07-23","o":0.55,"h":0.55,"l":0.53,"c":0.54,"v":15712000},{"d":"1990-07-24","o":0.54,"h":0.55,"l":0.51,"c":0.55,"v":22617600},{"d":"1990-07-25","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":14585600},{"d":"1990-07-26","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":11078400},{"d":"1990-07-27","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":11334400},{"d":"1990-07-30","o":0.53,"h":0.55,"l":0.52,"c":0.55,"v":9971200},{"d":"1990-07-31","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":7692800},{"d":"1990-08-01","o":0.54,"h":0.55,"l":0.53,"c":0.53,"v":6976000},{"d":"1990-08-02","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":12870400},{"d":"1990-08-03","o":0.51,"h":0.51,"l":0.46,"c":0.49,"v":19968000},{"d":"1990-08-06","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":10547200},{"d":"1990-08-07","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":16057600},{"d":"1990-08-08","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":12345600},{"d":"1990-08-09","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":6604800},{"d":"1990-08-10","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":21606400},{"d":"1990-08-13","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":12556800},{"d":"1990-08-14","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":15564800},{"d":"1990-08-15","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":43404800},{"d":"1990-08-16","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":16019200},{"d":"1990-08-17","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":15750400},{"d":"1990-08-20","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":14220800},{"d":"1990-08-21","o":0.4,"h":0.42,"l":0.39,"c":0.42,"v":17420800},{"d":"1990-08-22","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":5177600},{"d":"1990-08-23","o":0.41,"h":0.43,"l":0.39,"c":0.4,"v":29350400},{"d":"1990-08-24","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":12390400},{"d":"1990-08-27","o":0.41,"h":0.43,"l":0.41,"c":0.42,"v":23974400},{"d":"1990-08-28","o":0.42,"h":0.42,"l":0.4,"c":0.41,"v":6656000},{"d":"1990-08-29","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":18240000},{"d":"1990-08-30","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":13081600},{"d":"1990-08-31","o":0.4,"h":0.43,"l":0.39,"c":0.43,"v":13075200},{"d":"1990-09-04","o":0.42,"h":0.45,"l":0.42,"c":0.45,"v":4441600},{"d":"1990-09-05","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":9126400},{"d":"1990-09-06","o":0.45,"h":0.45,"l":0.42,"c":0.42,"v":11552000},{"d":"1990-09-07","o":0.41,"h":0.45,"l":0.41,"c":0.44,"v":5766400},{"d":"1990-09-10","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":4787200},{"d":"1990-09-11","o":0.45,"h":0.45,"l":0.42,"c":0.42,"v":17619200},{"d":"1990-09-12","o":0.43,"h":0.43,"l":0.38,"c":0.4,"v":17862400},{"d":"1990-09-13","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":39443200},{"d":"1990-09-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":18867200},{"d":"1990-09-17","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":6553600},{"d":"1990-09-18","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":12652800},{"d":"1990-09-19","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":9350400},{"d":"1990-09-20","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":6944000},{"d":"1990-09-21","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":8140800},{"d":"1990-09-24","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":8921600},{"d":"1990-09-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":4665600},{"d":"1990-09-26","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":11398400},{"d":"1990-09-27","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":20102400},{"d":"1990-09-28","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":56819200},{"d":"1990-10-01","o":0.37,"h":0.38,"l":0.35,"c":0.38,"v":16454400},{"d":"1990-10-02","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":20134400},{"d":"1990-10-03","o":0.39,"h":0.39,"l":0.35,"c":0.36,"v":14848000},{"d":"1990-10-04","o":0.34,"h":0.35,"l":0.31,"c":0.32,"v":52467200},{"d":"1990-10-05","o":0.31,"h":0.34,"l":0.3,"c":0.33,"v":15462400},{"d":"1990-10-08","o":0.34,"h":0.34,"l":0.32,"c":0.33,"v":4460800},{"d":"1990-10-09","o":0.32,"h":0.32,"l":0.3,"c":0.31,"v":16032000},{"d":"1990-10-10","o":0.3,"h":0.32,"l":0.3,"c":0.3,"v":12339200},{"d":"1990-10-11","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":13184000},{"d":"1990-10-12","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":14195200},{"d":"1990-10-15","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":4422400},{"d":"1990-10-16","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":2988800},{"d":"1990-10-17","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":3468800},{"d":"1990-10-18","o":0.33,"h":0.36,"l":0.32,"c":0.36,"v":17056000},{"d":"1990-10-19","o":0.29,"h":0.31,"l":0.29,"c":0.3,"v":80044800},{"d":"1990-10-22","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":11974400},{"d":"1990-10-23","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":32454400},{"d":"1990-10-24","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":5574400},{"d":"1990-10-25","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":7878400},{"d":"1990-10-26","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":9132800},{"d":"1990-10-29","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":3027200},{"d":"1990-10-30","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":17721600},{"d":"1990-10-31","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":9472000},{"d":"1990-11-01","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":2611200},{"d":"1990-11-02","o":0.27,"h":0.29,"l":0.27,"c":0.28,"v":5856000},{"d":"1990-11-05","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":2982400},{"d":"1990-11-06","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":2496000},{"d":"1990-11-07","o":0.27,"h":0.28,"l":0.27,"c":0.27,"v":5132800},{"d":"1990-11-08","o":0.27,"h":0.28,"l":0.26,"c":0.26,"v":7468800},{"d":"1990-11-09","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":9152000},{"d":"1990-11-12","o":0.27,"h":0.3,"l":0.26,"c":0.3,"v":12454400},{"d":"1990-11-13","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":17600000},{"d":"1990-11-14","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":5164800},{"d":"1990-11-15","o":0.31,"h":0.31,"l":0.28,"c":0.28,"v":45491200},{"d":"1990-11-16","o":0.29,"h":0.29,"l":0.27,"c":0.27,"v":5235200},{"d":"1990-11-19","o":0.28,"h":0.28,"l":0.26,"c":0.27,"v":22790400},{"d":"1990-11-20","o":0.29,"h":0.29,"l":0.27,"c":0.28,"v":12025600},{"d":"1990-11-21","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":2515200},{"d":"1990-11-23","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":4166400},{"d":"1990-11-26","o":0.28,"h":0.29,"l":0.27,"c":0.28,"v":4556800},{"d":"1990-11-27","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":12204800},{"d":"1990-11-28","o":0.27,"h":0.28,"l":0.26,"c":0.27,"v":18297600},{"d":"1990-11-29","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":4416000},{"d":"1990-11-30","o":0.27,"h":0.29,"l":0.27,"c":0.29,"v":6150400},{"d":"1990-12-03","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":16601600},{"d":"1990-12-04","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":6739200},{"d":"1990-12-05","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":1644800},{"d":"1990-12-06","o":0.31,"h":0.31,"l":0.28,"c":0.29,"v":18387200},{"d":"1990-12-07","o":0.29,"h":0.29,"l":0.28,"c":0.29,"v":8960000},{"d":"1990-12-10","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":2918400},{"d":"1990-12-11","o":0.29,"h":0.29,"l":0.28,"c":0.28,"v":2752000},{"d":"1990-12-12","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":25894400},{"d":"1990-12-13","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":19212800},{"d":"1990-12-14","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":17235200},{"d":"1990-12-17","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":14355200},{"d":"1990-12-18","o":0.3,"h":0.31,"l":0.29,"c":0.31,"v":9465600},{"d":"1990-12-19","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":16556800},{"d":"1990-12-20","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":13401600},{"d":"1990-12-21","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":11590400},{"d":"1990-12-24","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":2624000},{"d":"1990-12-26","o":0.35,"h":0.36,"l":0.34,"c":0.35,"v":6739200},{"d":"1990-12-27","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":5561600},{"d":"1990-12-28","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":9401600},{"d":"1990-12-31","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":3168000},{"d":"1991-01-02","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":3014400},{"d":"1991-01-03","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":7852800},{"d":"1991-01-04","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":13209600},{"d":"1991-01-07","o":0.33,"h":0.34,"l":0.32,"c":0.32,"v":6246400},{"d":"1991-01-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1196800},{"d":"1991-01-09","o":0.33,"h":0.34,"l":0.31,"c":0.31,"v":7398400},{"d":"1991-01-10","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":3782400},{"d":"1991-01-11","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":5990400},{"d":"1991-01-14","o":0.31,"h":0.32,"l":0.3,"c":0.31,"v":8083200},{"d":"1991-01-15","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":768000},{"d":"1991-01-16","o":0.31,"h":0.34,"l":0.31,"c":0.34,"v":14457600},{"d":"1991-01-17","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":42860800},{"d":"1991-01-18","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":9760000},{"d":"1991-01-21","o":0.36,"h":0.39,"l":0.35,"c":0.39,"v":13612800},{"d":"1991-01-22","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":15436800},{"d":"1991-01-23","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":5555200},{"d":"1991-01-24","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":8396800},{"d":"1991-01-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":12166400},{"d":"1991-01-28","o":0.4,"h":0.42,"l":0.4,"c":0.4,"v":16172800},{"d":"1991-01-29","o":0.41,"h":0.44,"l":0.4,"c":0.43,"v":19833600},{"d":"1991-01-30","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":20972800},{"d":"1991-01-31","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":13849600},{"d":"1991-02-01","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":11961600},{"d":"1991-02-04","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":8659200},{"d":"1991-02-05","o":0.43,"h":0.43,"l":0.41,"c":0.42,"v":13964800},{"d":"1991-02-06","o":0.41,"h":0.45,"l":0.4,"c":0.44,"v":22924800},{"d":"1991-02-07","o":0.46,"h":0.48,"l":0.45,"c":0.45,"v":31814400},{"d":"1991-02-08","o":0.45,"h":0.46,"l":0.44,"c":0.44,"v":8806400},{"d":"1991-02-11","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":14425600},{"d":"1991-02-12","o":0.46,"h":0.48,"l":0.45,"c":0.47,"v":21696000},{"d":"1991-02-13","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":21696000},{"d":"1991-02-14","o":0.5,"h":0.51,"l":0.45,"c":0.46,"v":25324800},{"d":"1991-02-15","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":4985600},{"d":"1991-02-19","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":1164800},{"d":"1991-02-20","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":1753600},{"d":"1991-02-21","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":4614400},{"d":"1991-02-22","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":18342400},{"d":"1991-02-25","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":8281600},{"d":"1991-02-26","o":0.47,"h":0.48,"l":0.45,"c":0.46,"v":5350400},{"d":"1991-02-27","o":0.45,"h":0.48,"l":0.45,"c":0.47,"v":5177600},{"d":"1991-02-28","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":3468800},{"d":"1991-03-01","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":1478400},{"d":"1991-03-04","o":0.46,"h":0.47,"l":0.46,"c":0.46,"v":3328000},{"d":"1991-03-05","o":0.47,"h":0.54,"l":0.47,"c":0.53,"v":29004800},{"d":"1991-03-06","o":0.54,"h":0.54,"l":0.51,"c":0.51,"v":17676800},{"d":"1991-03-07","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":13510400},{"d":"1991-03-08","o":0.5,"h":0.51,"l":0.49,"c":0.5,"v":11276800},{"d":"1991-03-11","o":0.49,"h":0.49,"l":0.48,"c":0.48,"v":6041600},{"d":"1991-03-12","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":9728000},{"d":"1991-03-13","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":9561600},{"d":"1991-03-14","o":0.48,"h":0.49,"l":0.45,"c":0.46,"v":19315200},{"d":"1991-03-15","o":0.46,"h":0.46,"l":0.41,"c":0.43,"v":27609600},{"d":"1991-03-18","o":0.43,"h":0.45,"l":0.42,"c":0.44,"v":14534400},{"d":"1991-03-19","o":0.43,"h":0.43,"l":0.41,"c":0.43,"v":10579200},{"d":"1991-03-20","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":4166400},{"d":"1991-03-21","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":10272000},{"d":"1991-03-22","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":11654400},{"d":"1991-03-25","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":8032000},{"d":"1991-03-26","o":0.42,"h":0.46,"l":0.42,"c":0.46,"v":16550400},{"d":"1991-03-27","o":0.47,"h":0.49,"l":0.47,"c":0.47,"v":27379200},{"d":"1991-03-28","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":8563200},{"d":"1991-04-01","o":0.47,"h":0.48,"l":0.46,"c":0.48,"v":8153600},{"d":"1991-04-02","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":16761600},{"d":"1991-04-03","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":13830400},{"d":"1991-04-04","o":0.49,"h":0.5,"l":0.47,"c":0.48,"v":14566400},{"d":"1991-04-05","o":0.49,"h":0.49,"l":0.47,"c":0.48,"v":12262400},{"d":"1991-04-08","o":0.48,"h":0.5,"l":0.47,"c":0.49,"v":5952000},{"d":"1991-04-09","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":4435200},{"d":"1991-04-10","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":7148800},{"d":"1991-04-11","o":0.5,"h":0.54,"l":0.5,"c":0.52,"v":16019200},{"d":"1991-04-12","o":0.52,"h":0.54,"l":0.5,"c":0.52,"v":8249600},{"d":"1991-04-15","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":3494400},{"d":"1991-04-16","o":0.51,"h":0.55,"l":0.51,"c":0.54,"v":17868800},{"d":"1991-04-17","o":0.55,"h":0.59,"l":0.55,"c":0.59,"v":44044800},{"d":"1991-04-18","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":31321600},{"d":"1991-04-19","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":23916800},{"d":"1991-04-22","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":13529600},{"d":"1991-04-23","o":0.57,"h":0.59,"l":0.57,"c":0.59,"v":42342400},{"d":"1991-04-24","o":0.59,"h":0.59,"l":0.54,"c":0.54,"v":23641600},{"d":"1991-04-25","o":0.53,"h":0.53,"l":0.5,"c":0.51,"v":15353600},{"d":"1991-04-26","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":14112000},{"d":"1991-04-29","o":0.5,"h":0.5,"l":0.47,"c":0.48,"v":10067200},{"d":"1991-04-30","o":0.48,"h":0.49,"l":0.46,"c":0.49,"v":19488000},{"d":"1991-05-01","o":0.48,"h":0.52,"l":0.48,"c":0.51,"v":14553600},{"d":"1991-05-02","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":9382400},{"d":"1991-05-03","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":10912000},{"d":"1991-05-06","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":5932800},{"d":"1991-05-07","o":0.49,"h":0.5,"l":0.48,"c":0.48,"v":9881600},{"d":"1991-05-08","o":0.48,"h":0.49,"l":0.48,"c":0.49,"v":5152000},{"d":"1991-05-09","o":0.5,"h":0.51,"l":0.5,"c":0.5,"v":7910400},{"d":"1991-05-10","o":0.51,"h":0.51,"l":0.48,"c":0.48,"v":5600000},{"d":"1991-05-13","o":0.48,"h":0.5,"l":0.48,"c":0.49,"v":8371200},{"d":"1991-05-14","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":30892800},{"d":"1991-05-15","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":43040000},{"d":"1991-05-16","o":0.48,"h":0.48,"l":0.46,"c":0.48,"v":24275200},{"d":"1991-05-17","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":19244800},{"d":"1991-05-20","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":8832000},{"d":"1991-05-21","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":3404800},{"d":"1991-05-22","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":9024000},{"d":"1991-05-23","o":0.46,"h":0.47,"l":0.44,"c":0.45,"v":14931200},{"d":"1991-05-24","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":2457600},{"d":"1991-05-28","o":0.46,"h":0.49,"l":0.46,"c":0.49,"v":10086400},{"d":"1991-05-29","o":0.49,"h":0.5,"l":0.47,"c":0.47,"v":15008000},{"d":"1991-05-30","o":0.48,"h":0.51,"l":0.48,"c":0.51,"v":13548800},{"d":"1991-05-31","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":10912000},{"d":"1991-06-03","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":16659200},{"d":"1991-06-04","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":20441600},{"d":"1991-06-05","o":0.54,"h":0.54,"l":0.53,"c":0.54,"v":11411200},{"d":"1991-06-06","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":3078400},{"d":"1991-06-07","o":0.52,"h":0.54,"l":0.52,"c":0.53,"v":8364800},{"d":"1991-06-10","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":5171200},{"d":"1991-06-11","o":0.52,"h":0.52,"l":0.49,"c":0.5,"v":13369600},{"d":"1991-06-12","o":0.48,"h":0.49,"l":0.46,"c":0.48,"v":16742400},{"d":"1991-06-13","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":11814400},{"d":"1991-06-14","o":0.49,"h":0.51,"l":0.48,"c":0.51,"v":6668800},{"d":"1991-06-17","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":7020800},{"d":"1991-06-18","o":0.52,"h":0.52,"l":0.48,"c":0.5,"v":10144000},{"d":"1991-06-19","o":0.48,"h":0.5,"l":0.47,"c":0.49,"v":16896000},{"d":"1991-06-20","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":21254400},{"d":"1991-06-21","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":11328000},{"d":"1991-06-24","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":11955200},{"d":"1991-06-25","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":14060800},{"d":"1991-06-26","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":9708800},{"d":"1991-06-27","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":13849600},{"d":"1991-06-28","o":0.45,"h":0.45,"l":0.43,"c":0.45,"v":8774400},{"d":"1991-07-01","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":15782400},{"d":"1991-07-02","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":7417600},{"d":"1991-07-03","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":13331200},{"d":"1991-07-05","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":1049600},{"d":"1991-07-08","o":0.45,"h":0.48,"l":0.45,"c":0.47,"v":5926400},{"d":"1991-07-09","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":8979200},{"d":"1991-07-10","o":0.47,"h":0.49,"l":0.47,"c":0.47,"v":18912000},{"d":"1991-07-11","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":8448000},{"d":"1991-07-12","o":0.46,"h":0.47,"l":0.45,"c":0.45,"v":25644800},{"d":"1991-07-15","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":9164800},{"d":"1991-07-16","o":0.46,"h":0.47,"l":0.45,"c":0.46,"v":5689600},{"d":"1991-07-17","o":0.45,"h":0.47,"l":0.45,"c":0.47,"v":10342400},{"d":"1991-07-18","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":6988800},{"d":"1991-07-19","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":1760000},{"d":"1991-07-22","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":11385600},{"d":"1991-07-23","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":8659200},{"d":"1991-07-24","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":10828800},{"d":"1991-07-25","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":16678400},{"d":"1991-07-26","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":18425600},{"d":"1991-07-29","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":2259200},{"d":"1991-07-30","o":0.46,"h":0.49,"l":0.46,"c":0.48,"v":6956800},{"d":"1991-07-31","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":25817600},{"d":"1991-08-01","o":0.51,"h":0.53,"l":0.5,"c":0.52,"v":23289600},{"d":"1991-08-02","o":0.53,"h":0.53,"l":0.5,"c":0.5,"v":30355200},{"d":"1991-08-05","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":60192000},{"d":"1991-08-06","o":0.48,"h":0.48,"l":0.46,"c":0.47,"v":28371200},{"d":"1991-08-07","o":0.48,"h":0.48,"l":0.45,"c":0.46,"v":25036800},{"d":"1991-08-08","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":8947200},{"d":"1991-08-09","o":0.47,"h":0.47,"l":0.45,"c":0.47,"v":12172800},{"d":"1991-08-12","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":12755200},{"d":"1991-08-13","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":24774400},{"d":"1991-08-14","o":0.44,"h":0.44,"l":0.41,"c":0.43,"v":84921600},{"d":"1991-08-15","o":0.44,"h":0.46,"l":0.43,"c":0.45,"v":21606400},{"d":"1991-08-16","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":9235200},{"d":"1991-08-19","o":0.41,"h":0.46,"l":0.41,"c":0.45,"v":17164800},{"d":"1991-08-20","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":8736000},{"d":"1991-08-21","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":14694400},{"d":"1991-08-22","o":0.47,"h":0.47,"l":0.44,"c":0.46,"v":19424000},{"d":"1991-08-23","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":10278400},{"d":"1991-08-26","o":0.47,"h":0.5,"l":0.46,"c":0.5,"v":19961600},{"d":"1991-08-27","o":0.5,"h":0.51,"l":0.49,"c":0.49,"v":7424000},{"d":"1991-08-28","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":1414400},{"d":"1991-08-29","o":0.5,"h":0.5,"l":0.48,"c":0.48,"v":9395200},{"d":"1991-08-30","o":0.48,"h":0.48,"l":0.46,"c":0.46,"v":2867200},{"d":"1991-09-03","o":0.47,"h":0.47,"l":0.45,"c":0.45,"v":13273600},{"d":"1991-09-04","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":18521600},{"d":"1991-09-05","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":13606400},{"d":"1991-09-06","o":0.46,"h":0.48,"l":0.45,"c":0.48,"v":11891200},{"d":"1991-09-09","o":0.47,"h":0.49,"l":0.47,"c":0.49,"v":7468800},{"d":"1991-09-10","o":0.49,"h":0.49,"l":0.45,"c":0.45,"v":9881600},{"d":"1991-09-11","o":0.46,"h":0.48,"l":0.45,"c":0.47,"v":12806400},{"d":"1991-09-12","o":0.47,"h":0.48,"l":0.46,"c":0.46,"v":16614400},{"d":"1991-09-13","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":9292800},{"d":"1991-09-16","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":8019200},{"d":"1991-09-17","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":8000000},{"d":"1991-09-18","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":3072000},{"d":"1991-09-19","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":17254400},{"d":"1991-09-20","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":15980800},{"d":"1991-09-23","o":0.45,"h":0.46,"l":0.44,"c":0.45,"v":5523200},{"d":"1991-09-24","o":0.45,"h":0.45,"l":0.43,"c":0.44,"v":44960000},{"d":"1991-09-25","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":27846400},{"d":"1991-09-26","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":8755200},{"d":"1991-09-27","o":0.44,"h":0.45,"l":0.43,"c":0.43,"v":21331200},{"d":"1991-09-30","o":0.43,"h":0.43,"l":0.4,"c":0.41,"v":20640000},{"d":"1991-10-01","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":28416000},{"d":"1991-10-02","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":13542400},{"d":"1991-10-03","o":0.38,"h":0.39,"l":0.36,"c":0.36,"v":38624000},{"d":"1991-10-04","o":0.36,"h":0.38,"l":0.36,"c":0.37,"v":9356800},{"d":"1991-10-07","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":5260800},{"d":"1991-10-08","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":7136000},{"d":"1991-10-09","o":0.38,"h":0.38,"l":0.35,"c":0.36,"v":7833600},{"d":"1991-10-10","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":10547200},{"d":"1991-10-11","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":5120000},{"d":"1991-10-14","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":8550400},{"d":"1991-10-15","o":0.4,"h":0.44,"l":0.38,"c":0.43,"v":18656000},{"d":"1991-10-16","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":7968000},{"d":"1991-10-17","o":0.43,"h":0.44,"l":0.4,"c":0.41,"v":19763200},{"d":"1991-10-18","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":3584000},{"d":"1991-10-21","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":3232000},{"d":"1991-10-22","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":3334400},{"d":"1991-10-23","o":0.41,"h":0.41,"l":0.39,"c":0.4,"v":11788800},{"d":"1991-10-24","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":9606400},{"d":"1991-10-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":6905600},{"d":"1991-10-28","o":0.4,"h":0.41,"l":0.39,"c":0.4,"v":6361600},{"d":"1991-10-29","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":6291200},{"d":"1991-10-30","o":0.39,"h":0.39,"l":0.37,"c":0.38,"v":7296000},{"d":"1991-10-31","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":14720000},{"d":"1991-11-01","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":9555200},{"d":"1991-11-04","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2649600},{"d":"1991-11-05","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":3788800},{"d":"1991-11-06","o":0.38,"h":0.39,"l":0.37,"c":0.39,"v":10336000},{"d":"1991-11-07","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":11040000},{"d":"1991-11-08","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":2208000},{"d":"1991-11-11","o":0.4,"h":0.42,"l":0.39,"c":0.41,"v":9465600},{"d":"1991-11-12","o":0.43,"h":0.44,"l":0.41,"c":0.41,"v":7763200},{"d":"1991-11-13","o":0.41,"h":0.43,"l":0.4,"c":0.4,"v":11225600},{"d":"1991-11-14","o":0.41,"h":0.41,"l":0.38,"c":0.39,"v":30361600},{"d":"1991-11-15","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":12044800},{"d":"1991-11-18","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":10003200},{"d":"1991-11-19","o":0.38,"h":0.38,"l":0.35,"c":0.37,"v":19436800},{"d":"1991-11-20","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":15603200},{"d":"1991-11-21","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":13836800},{"d":"1991-11-22","o":0.4,"h":0.43,"l":0.4,"c":0.42,"v":26771200},{"d":"1991-11-25","o":0.43,"h":0.45,"l":0.42,"c":0.45,"v":31424000},{"d":"1991-11-26","o":0.46,"h":0.46,"l":0.42,"c":0.44,"v":19686400},{"d":"1991-11-27","o":0.43,"h":0.44,"l":0.41,"c":0.43,"v":10534400},{"d":"1991-11-29","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":19200},{"d":"1991-12-02","o":0.41,"h":0.45,"l":0.41,"c":0.45,"v":13996800},{"d":"1991-12-03","o":0.45,"h":0.47,"l":0.45,"c":0.46,"v":34278400},{"d":"1991-12-04","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":22291200},{"d":"1991-12-05","o":0.44,"h":0.44,"l":0.41,"c":0.43,"v":11027200},{"d":"1991-12-06","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":5881600},{"d":"1991-12-09","o":0.43,"h":0.45,"l":0.42,"c":0.42,"v":10316800},{"d":"1991-12-10","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":3155200},{"d":"1991-12-11","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":6873600},{"d":"1991-12-12","o":0.43,"h":0.44,"l":0.42,"c":0.43,"v":4416000},{"d":"1991-12-13","o":0.44,"h":0.45,"l":0.43,"c":0.44,"v":10604800},{"d":"1991-12-16","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":2777600},{"d":"1991-12-17","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":6400000},{"d":"1991-12-18","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":10784000},{"d":"1991-12-19","o":0.42,"h":0.43,"l":0.41,"c":0.43,"v":2681600},{"d":"1991-12-20","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":7104000},{"d":"1991-12-23","o":0.43,"h":0.46,"l":0.43,"c":0.45,"v":4300800},{"d":"1991-12-24","o":0.45,"h":0.48,"l":0.45,"c":0.47,"v":12198400},{"d":"1991-12-26","o":0.47,"h":0.5,"l":0.47,"c":0.5,"v":6694400},{"d":"1991-12-27","o":0.5,"h":0.5,"l":0.49,"c":0.5,"v":10182400},{"d":"1991-12-30","o":0.51,"h":0.55,"l":0.5,"c":0.55,"v":27443200},{"d":"1991-12-31","o":0.57,"h":0.57,"l":0.55,"c":0.55,"v":23564800},{"d":"1992-01-02","o":0.54,"h":0.54,"l":0.5,"c":0.52,"v":15750400},{"d":"1992-01-03","o":0.54,"h":0.54,"l":0.51,"c":0.52,"v":5644800},{"d":"1992-01-06","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":10937600},{"d":"1992-01-07","o":0.53,"h":0.54,"l":0.52,"c":0.53,"v":13740800},{"d":"1992-01-08","o":0.52,"h":0.59,"l":0.52,"c":0.56,"v":24467200},{"d":"1992-01-09","o":0.56,"h":0.59,"l":0.56,"c":0.58,"v":22041600},{"d":"1992-01-10","o":0.58,"h":0.58,"l":0.54,"c":0.57,"v":21382400},{"d":"1992-01-13","o":0.56,"h":0.57,"l":0.54,"c":0.55,"v":5792000},{"d":"1992-01-14","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":3296000},{"d":"1992-01-15","o":0.56,"h":0.58,"l":0.56,"c":0.57,"v":11948800},{"d":"1992-01-16","o":0.57,"h":0.59,"l":0.56,"c":0.57,"v":6918400},{"d":"1992-01-17","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":11072000},{"d":"1992-01-20","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":4934400},{"d":"1992-01-21","o":0.57,"h":0.58,"l":0.55,"c":0.55,"v":13632000},{"d":"1992-01-22","o":0.56,"h":0.6,"l":0.56,"c":0.6,"v":6841600},{"d":"1992-01-23","o":0.6,"h":0.6,"l":0.59,"c":0.6,"v":9875200},{"d":"1992-01-24","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":17868800},{"d":"1992-01-27","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":6912000},{"d":"1992-01-28","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":10969600},{"d":"1992-01-29","o":0.59,"h":0.63,"l":0.59,"c":0.61,"v":17113600},{"d":"1992-01-30","o":0.61,"h":0.62,"l":0.58,"c":0.6,"v":16531200},{"d":"1992-01-31","o":0.6,"h":0.61,"l":0.59,"c":0.6,"v":4000000},{"d":"1992-02-03","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":7936000},{"d":"1992-02-04","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":13574400},{"d":"1992-02-05","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":6220800},{"d":"1992-02-06","o":0.6,"h":0.62,"l":0.59,"c":0.61,"v":26028800},{"d":"1992-02-07","o":0.61,"h":0.61,"l":0.59,"c":0.59,"v":15769600},{"d":"1992-02-10","o":0.59,"h":0.62,"l":0.59,"c":0.62,"v":6720000},{"d":"1992-02-11","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":24416000},{"d":"1992-02-12","o":0.65,"h":0.72,"l":0.64,"c":0.71,"v":89849600},{"d":"1992-02-13","o":0.71,"h":0.73,"l":0.7,"c":0.71,"v":37836800},{"d":"1992-02-14","o":0.7,"h":0.71,"l":0.67,"c":0.68,"v":19443200},{"d":"1992-02-18","o":0.69,"h":0.7,"l":0.68,"c":0.68,"v":20441600},{"d":"1992-02-19","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":19507200},{"d":"1992-02-20","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":23206400},{"d":"1992-02-21","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":11334400},{"d":"1992-02-24","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":6771200},{"d":"1992-02-25","o":0.7,"h":0.71,"l":0.68,"c":0.7,"v":13440000},{"d":"1992-02-26","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":5683200},{"d":"1992-02-27","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":8832000},{"d":"1992-02-28","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":24659200},{"d":"1992-03-02","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":15590400},{"d":"1992-03-03","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":42323200},{"d":"1992-03-04","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":29939200},{"d":"1992-03-05","o":0.71,"h":0.71,"l":0.69,"c":0.7,"v":25542400},{"d":"1992-03-06","o":0.72,"h":0.72,"l":0.69,"c":0.71,"v":7904000},{"d":"1992-03-09","o":0.71,"h":0.71,"l":0.69,"c":0.69,"v":6476800},{"d":"1992-03-10","o":0.7,"h":0.7,"l":0.68,"c":0.7,"v":12409600},{"d":"1992-03-11","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":17644800},{"d":"1992-03-12","o":0.7,"h":0.71,"l":0.66,"c":0.68,"v":25958400},{"d":"1992-03-13","o":0.68,"h":0.68,"l":0.66,"c":0.67,"v":4780800},{"d":"1992-03-16","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":2803200},{"d":"1992-03-17","o":0.67,"h":0.71,"l":0.67,"c":0.7,"v":9945600},{"d":"1992-03-18","o":0.71,"h":0.75,"l":0.71,"c":0.74,"v":14790400},{"d":"1992-03-19","o":0.75,"h":0.76,"l":0.72,"c":0.72,"v":13920000},{"d":"1992-03-20","o":0.72,"h":0.74,"l":0.72,"c":0.73,"v":5619200},{"d":"1992-03-23","o":0.73,"h":0.73,"l":0.71,"c":0.72,"v":2598400},{"d":"1992-03-24","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":10028800},{"d":"1992-03-25","o":0.68,"h":0.69,"l":0.66,"c":0.66,"v":21888000},{"d":"1992-03-26","o":0.66,"h":0.68,"l":0.65,"c":0.66,"v":22924800},{"d":"1992-03-27","o":0.66,"h":0.67,"l":0.64,"c":0.65,"v":18873600},{"d":"1992-03-30","o":0.66,"h":0.66,"l":0.61,"c":0.62,"v":20761600},{"d":"1992-03-31","o":0.62,"h":0.63,"l":0.6,"c":0.62,"v":21030400},{"d":"1992-04-01","o":0.62,"h":0.63,"l":0.6,"c":0.62,"v":17017600},{"d":"1992-04-02","o":0.62,"h":0.62,"l":0.59,"c":0.59,"v":7270400},{"d":"1992-04-03","o":0.6,"h":0.63,"l":0.59,"c":0.62,"v":30457600},{"d":"1992-04-06","o":0.62,"h":0.62,"l":0.6,"c":0.62,"v":8409600},{"d":"1992-04-07","o":0.61,"h":0.62,"l":0.55,"c":0.57,"v":5465600},{"d":"1992-04-08","o":0.54,"h":0.59,"l":0.52,"c":0.58,"v":9174400},{"d":"1992-04-09","o":0.59,"h":0.61,"l":0.58,"c":0.6,"v":5996800},{"d":"1992-04-10","o":0.6,"h":0.61,"l":0.55,"c":0.58,"v":7459200},{"d":"1992-04-13","o":0.59,"h":0.62,"l":0.57,"c":0.62,"v":11753600},{"d":"1992-04-14","o":0.63,"h":0.63,"l":0.61,"c":0.62,"v":15254400},{"d":"1992-04-15","o":0.63,"h":0.65,"l":0.62,"c":0.64,"v":5872000},{"d":"1992-04-16","o":0.65,"h":0.65,"l":0.62,"c":0.64,"v":6163200},{"d":"1992-04-20","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":12316800},{"d":"1992-04-21","o":0.6,"h":0.6,"l":0.57,"c":0.57,"v":14550400},{"d":"1992-04-22","o":0.58,"h":0.6,"l":0.56,"c":0.58,"v":9385600},{"d":"1992-04-23","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":3424000},{"d":"1992-04-24","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":12691200},{"d":"1992-04-27","o":0.59,"h":0.59,"l":0.56,"c":0.57,"v":10323200},{"d":"1992-04-28","o":0.56,"h":0.57,"l":0.52,"c":0.55,"v":11552000},{"d":"1992-04-29","o":0.55,"h":0.59,"l":0.55,"c":0.59,"v":6156800},{"d":"1992-04-30","o":0.59,"h":0.6,"l":0.58,"c":0.58,"v":9529600},{"d":"1992-05-01","o":0.59,"h":0.6,"l":0.58,"c":0.59,"v":7529600},{"d":"1992-05-04","o":0.59,"h":0.6,"l":0.57,"c":0.58,"v":10883200},{"d":"1992-05-05","o":0.58,"h":0.59,"l":0.56,"c":0.57,"v":6377600},{"d":"1992-05-06","o":0.57,"h":0.59,"l":0.55,"c":0.57,"v":12908800},{"d":"1992-05-07","o":0.58,"h":0.59,"l":0.56,"c":0.59,"v":13804800},{"d":"1992-05-08","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":6572800},{"d":"1992-05-11","o":0.61,"h":0.61,"l":0.55,"c":0.57,"v":9676800},{"d":"1992-05-12","o":0.58,"h":0.6,"l":0.56,"c":0.59,"v":9852800},{"d":"1992-05-13","o":0.62,"h":0.69,"l":0.61,"c":0.66,"v":29155200},{"d":"1992-05-14","o":0.67,"h":0.67,"l":0.62,"c":0.65,"v":12857600},{"d":"1992-05-15","o":0.63,"h":0.67,"l":0.62,"c":0.66,"v":10643200},{"d":"1992-05-18","o":0.67,"h":0.67,"l":0.63,"c":0.63,"v":9782400},{"d":"1992-05-19","o":0.65,"h":0.65,"l":0.62,"c":0.64,"v":14944000},{"d":"1992-05-20","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":5740800},{"d":"1992-05-21","o":0.64,"h":0.65,"l":0.63,"c":0.63,"v":5971200},{"d":"1992-05-22","o":0.63,"h":0.64,"l":0.62,"c":0.64,"v":8534400},{"d":"1992-05-26","o":0.62,"h":0.66,"l":0.62,"c":0.65,"v":4515200},{"d":"1992-05-27","o":0.66,"h":0.68,"l":0.65,"c":0.66,"v":4358400},{"d":"1992-05-28","o":0.68,"h":0.7,"l":0.66,"c":0.7,"v":2675200},{"d":"1992-05-29","o":0.7,"h":0.73,"l":0.7,"c":0.7,"v":18979200},{"d":"1992-06-01","o":0.7,"h":0.7,"l":0.66,"c":0.66,"v":13568000},{"d":"1992-06-02","o":0.67,"h":0.68,"l":0.66,"c":0.66,"v":7731200},{"d":"1992-06-03","o":0.66,"h":0.67,"l":0.64,"c":0.66,"v":2284800},{"d":"1992-06-04","o":0.66,"h":0.66,"l":0.64,"c":0.66,"v":2614400},{"d":"1992-06-05","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":13516800},{"d":"1992-06-08","o":0.68,"h":0.7,"l":0.68,"c":0.7,"v":8140800},{"d":"1992-06-09","o":0.69,"h":0.7,"l":0.67,"c":0.69,"v":13817600},{"d":"1992-06-10","o":0.68,"h":0.69,"l":0.66,"c":0.66,"v":2544000},{"d":"1992-06-11","o":0.66,"h":0.68,"l":0.65,"c":0.67,"v":5379200},{"d":"1992-06-12","o":0.68,"h":0.7,"l":0.67,"c":0.69,"v":2915200},{"d":"1992-06-15","o":0.68,"h":0.69,"l":0.66,"c":0.67,"v":7280000},{"d":"1992-06-16","o":0.67,"h":0.68,"l":0.66,"c":0.66,"v":2800000},{"d":"1992-06-17","o":0.65,"h":0.66,"l":0.59,"c":0.62,"v":15702400},{"d":"1992-06-18","o":0.62,"h":0.62,"l":0.57,"c":0.57,"v":25420800},{"d":"1992-06-19","o":0.58,"h":0.61,"l":0.57,"c":0.6,"v":10611200},{"d":"1992-06-22","o":0.6,"h":0.6,"l":0.55,"c":0.57,"v":13753600},{"d":"1992-06-23","o":0.57,"h":0.58,"l":0.52,"c":0.54,"v":17401600},{"d":"1992-06-24","o":0.55,"h":0.58,"l":0.53,"c":0.56,"v":9462400},{"d":"1992-06-25","o":0.56,"h":0.59,"l":0.56,"c":0.57,"v":8656000},{"d":"1992-06-26","o":0.57,"h":0.58,"l":0.56,"c":0.57,"v":3692800},{"d":"1992-06-29","o":0.56,"h":0.62,"l":0.56,"c":0.62,"v":5756800},{"d":"1992-06-30","o":0.62,"h":0.65,"l":0.62,"c":0.62,"v":11292800},{"d":"1992-07-01","o":0.63,"h":0.68,"l":0.62,"c":0.67,"v":14454400},{"d":"1992-07-02","o":0.7,"h":0.7,"l":0.58,"c":0.59,"v":15200000},{"d":"1992-07-06","o":0.6,"h":0.6,"l":0.58,"c":0.59,"v":13648000},{"d":"1992-07-07","o":0.59,"h":0.59,"l":0.56,"c":0.57,"v":11945600},{"d":"1992-07-08","o":0.56,"h":0.61,"l":0.55,"c":0.61,"v":8553600},{"d":"1992-07-09","o":0.59,"h":0.61,"l":0.59,"c":0.59,"v":9523200},{"d":"1992-07-10","o":0.59,"h":0.62,"l":0.59,"c":0.59,"v":6278400},{"d":"1992-07-13","o":0.62,"h":0.62,"l":0.59,"c":0.6,"v":2956800},{"d":"1992-07-14","o":0.6,"h":0.61,"l":0.58,"c":0.59,"v":11958400},{"d":"1992-07-15","o":0.6,"h":0.62,"l":0.59,"c":0.6,"v":11961600},{"d":"1992-07-16","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":3168000},{"d":"1992-07-17","o":0.59,"h":0.6,"l":0.56,"c":0.59,"v":10873600},{"d":"1992-07-20","o":0.59,"h":0.59,"l":0.56,"c":0.59,"v":6473600},{"d":"1992-07-21","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3398400},{"d":"1992-07-22","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":5366400},{"d":"1992-07-23","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":7929600},{"d":"1992-07-24","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":1961600},{"d":"1992-07-27","o":0.59,"h":0.66,"l":0.58,"c":0.62,"v":6393600},{"d":"1992-07-28","o":0.63,"h":0.65,"l":0.62,"c":0.65,"v":6601600},{"d":"1992-07-29","o":0.65,"h":0.69,"l":0.64,"c":0.66,"v":13286400},{"d":"1992-07-30","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":4297600},{"d":"1992-07-31","o":0.67,"h":0.7,"l":0.67,"c":0.69,"v":4752000},{"d":"1992-08-03","o":0.69,"h":0.7,"l":0.68,"c":0.7,"v":4284800},{"d":"1992-08-04","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":7798400},{"d":"1992-08-05","o":0.7,"h":0.73,"l":0.7,"c":0.71,"v":11945600},{"d":"1992-08-06","o":0.7,"h":0.73,"l":0.68,"c":0.69,"v":42179200},{"d":"1992-08-07","o":0.68,"h":0.7,"l":0.66,"c":0.68,"v":32976000},{"d":"1992-08-10","o":0.68,"h":0.73,"l":0.66,"c":0.7,"v":19600000},{"d":"1992-08-11","o":0.73,"h":0.73,"l":0.66,"c":0.69,"v":30243200},{"d":"1992-08-12","o":0.77,"h":0.79,"l":0.75,"c":0.79,"v":63484800},{"d":"1992-08-13","o":0.79,"h":0.81,"l":0.76,"c":0.77,"v":30566400},{"d":"1992-08-14","o":0.76,"h":0.77,"l":0.73,"c":0.74,"v":42348800},{"d":"1992-08-17","o":0.73,"h":0.76,"l":0.73,"c":0.74,"v":12588800},{"d":"1992-08-18","o":0.75,"h":0.76,"l":0.74,"c":0.75,"v":12848000},{"d":"1992-08-19","o":0.76,"h":0.77,"l":0.74,"c":0.75,"v":7660800},{"d":"1992-08-20","o":0.74,"h":0.76,"l":0.73,"c":0.74,"v":18640000},{"d":"1992-08-21","o":0.74,"h":0.76,"l":0.73,"c":0.74,"v":13734400},{"d":"1992-08-24","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":5644800},{"d":"1992-08-25","o":0.73,"h":0.73,"l":0.7,"c":0.7,"v":11820800},{"d":"1992-08-26","o":0.7,"h":0.74,"l":0.7,"c":0.74,"v":17571200},{"d":"1992-08-27","o":0.77,"h":0.79,"l":0.75,"c":0.77,"v":19753600},{"d":"1992-08-28","o":0.76,"h":0.77,"l":0.73,"c":0.75,"v":88316800},{"d":"1992-08-31","o":0.73,"h":0.75,"l":0.72,"c":0.73,"v":20259200},{"d":"1992-09-01","o":0.73,"h":0.76,"l":0.73,"c":0.75,"v":17222400},{"d":"1992-09-02","o":0.75,"h":0.77,"l":0.75,"c":0.77,"v":34758400},{"d":"1992-09-03","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":21232000},{"d":"1992-09-04","o":0.76,"h":0.77,"l":0.75,"c":0.76,"v":5520000},{"d":"1992-09-08","o":0.75,"h":0.77,"l":0.75,"c":0.76,"v":4294400},{"d":"1992-09-09","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":11414400},{"d":"1992-09-10","o":0.76,"h":0.83,"l":0.76,"c":0.81,"v":38608000},{"d":"1992-09-11","o":0.82,"h":0.85,"l":0.81,"c":0.84,"v":28134400},{"d":"1992-09-14","o":0.84,"h":0.86,"l":0.84,"c":0.86,"v":28243200},{"d":"1992-09-15","o":0.86,"h":0.86,"l":0.8,"c":0.82,"v":15696000},{"d":"1992-09-16","o":0.8,"h":0.84,"l":0.79,"c":0.81,"v":22540800},{"d":"1992-09-17","o":0.84,"h":0.84,"l":0.8,"c":0.81,"v":14521600},{"d":"1992-09-18","o":0.8,"h":0.84,"l":0.8,"c":0.84,"v":19219200},{"d":"1992-09-21","o":0.83,"h":0.88,"l":0.83,"c":0.86,"v":18060800},{"d":"1992-09-22","o":0.84,"h":0.87,"l":0.8,"c":0.83,"v":18153600},{"d":"1992-09-23","o":0.84,"h":0.87,"l":0.81,"c":0.87,"v":12486400},{"d":"1992-09-24","o":0.86,"h":0.87,"l":0.84,"c":0.86,"v":11910400},{"d":"1992-09-25","o":0.86,"h":0.86,"l":0.8,"c":0.81,"v":11123200},{"d":"1992-09-28","o":0.8,"h":0.84,"l":0.8,"c":0.82,"v":7075200},{"d":"1992-09-29","o":0.82,"h":0.85,"l":0.81,"c":0.84,"v":14390400},{"d":"1992-09-30","o":0.85,"h":0.86,"l":0.84,"c":0.85,"v":8902400},{"d":"1992-10-01","o":0.84,"h":0.85,"l":0.8,"c":0.81,"v":11283200},{"d":"1992-10-02","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":6729600},{"d":"1992-10-05","o":0.81,"h":0.81,"l":0.75,"c":0.8,"v":30108800},{"d":"1992-10-06","o":0.82,"h":0.88,"l":0.8,"c":0.86,"v":24556800},{"d":"1992-10-07","o":0.86,"h":0.9,"l":0.86,"c":0.88,"v":43299200},{"d":"1992-10-08","o":0.89,"h":0.9,"l":0.87,"c":0.88,"v":31340800},{"d":"1992-10-09","o":0.88,"h":0.88,"l":0.84,"c":0.84,"v":11849600},{"d":"1992-10-12","o":0.84,"h":0.85,"l":0.82,"c":0.85,"v":9168000},{"d":"1992-10-13","o":0.85,"h":0.88,"l":0.84,"c":0.87,"v":8409600},{"d":"1992-10-14","o":0.88,"h":0.9,"l":0.86,"c":0.88,"v":13209600},{"d":"1992-10-15","o":0.88,"h":0.88,"l":0.85,"c":0.87,"v":10124800},{"d":"1992-10-16","o":0.87,"h":0.88,"l":0.85,"c":0.87,"v":7232000},{"d":"1992-10-19","o":0.87,"h":0.91,"l":0.87,"c":0.9,"v":30326400},{"d":"1992-10-20","o":0.91,"h":0.92,"l":0.87,"c":0.87,"v":18323200},{"d":"1992-10-21","o":0.89,"h":0.93,"l":0.87,"c":0.91,"v":25548800},{"d":"1992-10-22","o":0.93,"h":0.94,"l":0.9,"c":0.9,"v":23577600},{"d":"1992-10-23","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":4364800},{"d":"1992-10-26","o":0.9,"h":0.91,"l":0.88,"c":0.9,"v":17884800},{"d":"1992-10-27","o":0.91,"h":0.91,"l":0.89,"c":0.91,"v":11008000},{"d":"1992-10-28","o":0.89,"h":0.92,"l":0.89,"c":0.91,"v":34368000},{"d":"1992-10-29","o":0.93,"h":0.95,"l":0.9,"c":0.94,"v":34252800},{"d":"1992-10-30","o":0.95,"h":0.95,"l":0.91,"c":0.92,"v":19830400},{"d":"1992-11-02","o":0.91,"h":0.94,"l":0.91,"c":0.94,"v":11830400},{"d":"1992-11-03","o":0.94,"h":0.95,"l":0.92,"c":0.93,"v":18137600},{"d":"1992-11-04","o":0.92,"h":0.94,"l":0.91,"c":0.93,"v":12246400},{"d":"1992-11-05","o":0.94,"h":1.02,"l":0.92,"c":0.98,"v":47801600},{"d":"1992-11-06","o":0.98,"h":1.02,"l":0.98,"c":0.99,"v":15056000},{"d":"1992-11-09","o":1.02,"h":1.05,"l":1,"c":1.04,"v":55401600},{"d":"1992-11-10","o":1.03,"h":1.05,"l":1.02,"c":1.05,"v":34896000},{"d":"1992-11-11","o":1.03,"h":1.05,"l":1.03,"c":1.04,"v":36784000},{"d":"1992-11-12","o":1.04,"h":1.06,"l":1.02,"c":1.05,"v":18838400},{"d":"1992-11-13","o":1.06,"h":1.09,"l":1.05,"c":1.09,"v":21376000},{"d":"1992-11-16","o":1.12,"h":1.12,"l":1.08,"c":1.08,"v":17753600},{"d":"1992-11-17","o":1.09,"h":1.09,"l":1.02,"c":1.04,"v":25923200},{"d":"1992-11-18","o":1.05,"h":1.09,"l":1.04,"c":1.09,"v":25689600},{"d":"1992-11-19","o":1.11,"h":1.14,"l":1.1,"c":1.12,"v":18022400},{"d":"1992-11-20","o":1.12,"h":1.16,"l":1.09,"c":1.15,"v":27971200},{"d":"1992-11-23","o":1.14,"h":1.14,"l":1.11,"c":1.12,"v":22777600},{"d":"1992-11-24","o":1.11,"h":1.13,"l":1.09,"c":1.12,"v":8995200},{"d":"1992-11-25","o":1.13,"h":1.13,"l":1.12,"c":1.13,"v":24416000},{"d":"1992-11-27","o":1.12,"h":1.15,"l":1.12,"c":1.14,"v":3033600},{"d":"1992-11-30","o":1.13,"h":1.16,"l":1.13,"c":1.13,"v":5827200},{"d":"1992-12-01","o":1.15,"h":1.15,"l":1.13,"c":1.13,"v":10739200},{"d":"1992-12-02","o":1.13,"h":1.14,"l":1.11,"c":1.13,"v":9702400},{"d":"1992-12-03","o":1.12,"h":1.13,"l":1.09,"c":1.11,"v":10512000},{"d":"1992-12-04","o":1.12,"h":1.15,"l":1.11,"c":1.13,"v":16304000},{"d":"1992-12-07","o":1.14,"h":1.21,"l":1.14,"c":1.21,"v":23129600},{"d":"1992-12-08","o":1.2,"h":1.2,"l":1.16,"c":1.18,"v":19321600},{"d":"1992-12-09","o":1.15,"h":1.16,"l":1.1,"c":1.12,"v":21104000},{"d":"1992-12-10","o":1.14,"h":1.14,"l":1.11,"c":1.11,"v":9638400},{"d":"1992-12-11","o":1.1,"h":1.12,"l":1.05,"c":1.08,"v":15216000},{"d":"1992-12-14","o":1.08,"h":1.09,"l":1.06,"c":1.06,"v":16998400},{"d":"1992-12-15","o":1.06,"h":1.07,"l":1.03,"c":1.05,"v":15196800},{"d":"1992-12-16","o":1.06,"h":1.06,"l":1.02,"c":1.03,"v":14060800},{"d":"1992-12-17","o":1.04,"h":1.15,"l":1.03,"c":1.14,"v":25584000},{"d":"1992-12-18","o":1.15,"h":1.15,"l":1.09,"c":1.11,"v":12732800},{"d":"1992-12-21","o":1.11,"h":1.11,"l":1.06,"c":1.07,"v":15779200},{"d":"1992-12-22","o":1.09,"h":1.09,"l":1.04,"c":1.06,"v":12630400},{"d":"1992-12-23","o":1.07,"h":1.08,"l":1.05,"c":1.06,"v":7235200},{"d":"1992-12-24","o":1.07,"h":1.09,"l":1.05,"c":1.08,"v":9638400},{"d":"1992-12-28","o":1.09,"h":1.09,"l":1.06,"c":1.07,"v":5321600},{"d":"1992-12-29","o":1.08,"h":1.08,"l":1.05,"c":1.07,"v":9900800},{"d":"1992-12-30","o":1.07,"h":1.07,"l":1.05,"c":1.07,"v":11148800},{"d":"1992-12-31","o":1.07,"h":1.07,"l":1.05,"c":1.05,"v":8252800},{"d":"1993-01-04","o":1.06,"h":1.07,"l":1.05,"c":1.05,"v":21657600},{"d":"1993-01-05","o":1.05,"h":1.08,"l":1.01,"c":1.08,"v":27740800},{"d":"1993-01-06","o":1.11,"h":1.16,"l":1.1,"c":1.16,"v":50592000},{"d":"1993-01-07","o":1.18,"h":1.26,"l":1.18,"c":1.18,"v":43971200},{"d":"1993-01-08","o":1.17,"h":1.2,"l":1.12,"c":1.16,"v":28912000},{"d":"1993-01-11","o":1.16,"h":1.2,"l":1.14,"c":1.19,"v":22070400},{"d":"1993-01-12","o":1.17,"h":1.18,"l":1.12,"c":1.14,"v":14387200},{"d":"1993-01-13","o":1.14,"h":1.17,"l":1.13,"c":1.17,"v":10761600},{"d":"1993-01-14","o":1.18,"h":1.27,"l":1.18,"c":1.2,"v":32416000},{"d":"1993-01-15","o":1.17,"h":1.19,"l":1.15,"c":1.16,"v":16560000},{"d":"1993-01-18","o":1.16,"h":1.19,"l":1.15,"c":1.19,"v":10566400},{"d":"1993-01-19","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":17808000},{"d":"1993-01-20","o":1.16,"h":1.16,"l":1.11,"c":1.12,"v":8940800},{"d":"1993-01-21","o":1.12,"h":1.16,"l":1.11,"c":1.16,"v":10022400},{"d":"1993-01-22","o":1.16,"h":1.18,"l":1.14,"c":1.16,"v":8272000},{"d":"1993-01-25","o":1.14,"h":1.2,"l":1.14,"c":1.18,"v":11737600},{"d":"1993-01-26","o":1.2,"h":1.22,"l":1.18,"c":1.18,"v":9305600},{"d":"1993-01-27","o":1.18,"h":1.2,"l":1.13,"c":1.16,"v":13206400},{"d":"1993-01-28","o":1.15,"h":1.16,"l":1.08,"c":1.09,"v":21667200},{"d":"1993-01-29","o":1.11,"h":1.12,"l":1.08,"c":1.09,"v":17414400},{"d":"1993-02-01","o":1.11,"h":1.13,"l":1.08,"c":1.13,"v":16675200},{"d":"1993-02-02","o":1.12,"h":1.2,"l":1.12,"c":1.19,"v":26912000},{"d":"1993-02-03","o":1.2,"h":1.24,"l":1.2,"c":1.2,"v":22464000},{"d":"1993-02-04","o":1.21,"h":1.23,"l":1.16,"c":1.21,"v":26752000},{"d":"1993-02-05","o":1.2,"h":1.21,"l":1.16,"c":1.17,"v":35104000},{"d":"1993-02-08","o":1.18,"h":1.19,"l":1.16,"c":1.17,"v":12969600},{"d":"1993-02-09","o":1.17,"h":1.18,"l":1.13,"c":1.14,"v":15030400},{"d":"1993-02-10","o":1.16,"h":1.16,"l":1.13,"c":1.13,"v":11446400},{"d":"1993-02-11","o":1.14,"h":1.21,"l":1.14,"c":1.21,"v":11676800},{"d":"1993-02-12","o":1.22,"h":1.23,"l":1.15,"c":1.16,"v":13299200},{"d":"1993-02-16","o":1.15,"h":1.15,"l":1.06,"c":1.09,"v":32537600},{"d":"1993-02-17","o":1.12,"h":1.16,"l":1.09,"c":1.15,"v":38656000},{"d":"1993-02-18","o":1.16,"h":1.18,"l":1.14,"c":1.17,"v":20851200},{"d":"1993-02-19","o":1.19,"h":1.19,"l":1.16,"c":1.16,"v":14172800},{"d":"1993-02-22","o":1.17,"h":1.2,"l":1.16,"c":1.17,"v":4704000},{"d":"1993-02-23","o":1.19,"h":1.2,"l":1.16,"c":1.19,"v":15686400},{"d":"1993-02-24","o":1.18,"h":1.23,"l":1.17,"c":1.23,"v":24128000},{"d":"1993-02-25","o":1.21,"h":1.24,"l":1.21,"c":1.23,"v":15244800},{"d":"1993-02-26","o":1.24,"h":1.26,"l":1.22,"c":1.26,"v":13520000},{"d":"1993-03-01","o":1.25,"h":1.3,"l":1.25,"c":1.27,"v":23126400},{"d":"1993-03-02","o":1.27,"h":1.3,"l":1.26,"c":1.3,"v":15721600},{"d":"1993-03-03","o":1.3,"h":1.35,"l":1.29,"c":1.33,"v":16048000},{"d":"1993-03-04","o":1.33,"h":1.35,"l":1.3,"c":1.35,"v":17561600},{"d":"1993-03-05","o":1.36,"h":1.44,"l":1.34,"c":1.38,"v":44096000},{"d":"1993-03-08","o":1.39,"h":1.41,"l":1.37,"c":1.4,"v":23987200},{"d":"1993-03-09","o":1.4,"h":1.41,"l":1.4,"c":1.4,"v":19952000},{"d":"1993-03-10","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":23193600},{"d":"1993-03-11","o":1.4,"h":1.4,"l":1.34,"c":1.36,"v":12713600},{"d":"1993-03-12","o":1.35,"h":1.4,"l":1.32,"c":1.4,"v":8272000},{"d":"1993-03-15","o":1.4,"h":1.41,"l":1.36,"c":1.41,"v":9011200},{"d":"1993-03-16","o":1.42,"h":1.42,"l":1.38,"c":1.4,"v":6636800},{"d":"1993-03-17","o":1.4,"h":1.41,"l":1.3,"c":1.33,"v":13459200},{"d":"1993-03-18","o":1.34,"h":1.38,"l":1.33,"c":1.36,"v":14425600},{"d":"1993-03-19","o":1.38,"h":1.39,"l":1.31,"c":1.32,"v":26364800},{"d":"1993-03-22","o":1.34,"h":1.34,"l":1.3,"c":1.31,"v":26928000},{"d":"1993-03-23","o":1.32,"h":1.35,"l":1.31,"c":1.35,"v":16598400},{"d":"1993-03-24","o":1.35,"h":1.38,"l":1.33,"c":1.35,"v":13401600},{"d":"1993-03-25","o":1.36,"h":1.39,"l":1.35,"c":1.38,"v":5280000},{"d":"1993-03-26","o":1.38,"h":1.38,"l":1.34,"c":1.38,"v":10048000},{"d":"1993-03-29","o":1.38,"h":1.41,"l":1.37,"c":1.39,"v":10560000},{"d":"1993-03-30","o":1.39,"h":1.39,"l":1.34,"c":1.36,"v":7808000},{"d":"1993-03-31","o":1.38,"h":1.39,"l":1.34,"c":1.34,"v":9884800},{"d":"1993-04-01","o":1.33,"h":1.35,"l":1.29,"c":1.29,"v":16006400},{"d":"1993-04-02","o":1.3,"h":1.3,"l":1.23,"c":1.24,"v":20582400},{"d":"1993-04-05","o":1.25,"h":1.26,"l":1.23,"c":1.25,"v":19177600},{"d":"1993-04-06","o":1.28,"h":1.29,"l":1.24,"c":1.25,"v":22809600},{"d":"1993-04-07","o":1.25,"h":1.29,"l":1.23,"c":1.29,"v":20758400},{"d":"1993-04-08","o":1.3,"h":1.34,"l":1.28,"c":1.32,"v":21222400},{"d":"1993-04-12","o":1.34,"h":1.38,"l":1.29,"c":1.33,"v":21155200},{"d":"1993-04-13","o":1.33,"h":1.37,"l":1.32,"c":1.34,"v":25817600},{"d":"1993-04-14","o":1.3,"h":1.3,"l":1.26,"c":1.27,"v":10780800},{"d":"1993-04-15","o":1.28,"h":1.28,"l":1.2,"c":1.22,"v":13782400},{"d":"1993-04-16","o":1.22,"h":1.23,"l":1.16,"c":1.2,"v":30806400},{"d":"1993-04-19","o":1.19,"h":1.24,"l":1.18,"c":1.24,"v":15260800},{"d":"1993-04-20","o":1.24,"h":1.26,"l":1.2,"c":1.23,"v":12313600},{"d":"1993-04-21","o":1.23,"h":1.24,"l":1.21,"c":1.23,"v":8697600},{"d":"1993-04-22","o":1.23,"h":1.28,"l":1.23,"c":1.24,"v":9795200},{"d":"1993-04-23","o":1.25,"h":1.25,"l":1.18,"c":1.2,"v":8720000},{"d":"1993-04-26","o":1.2,"h":1.2,"l":1.14,"c":1.14,"v":9456000},{"d":"1993-04-27","o":1.14,"h":1.22,"l":1.14,"c":1.21,"v":21657600},{"d":"1993-04-28","o":1.22,"h":1.28,"l":1.2,"c":1.27,"v":16550400},{"d":"1993-04-29","o":1.27,"h":1.33,"l":1.24,"c":1.32,"v":14979200},{"d":"1993-04-30","o":1.33,"h":1.37,"l":1.3,"c":1.33,"v":28822400},{"d":"1993-05-03","o":1.34,"h":1.36,"l":1.33,"c":1.34,"v":6550400},{"d":"1993-05-04","o":1.35,"h":1.44,"l":1.35,"c":1.44,"v":27088000},{"d":"1993-05-05","o":1.43,"h":1.52,"l":1.41,"c":1.48,"v":34054400},{"d":"1993-05-06","o":1.49,"h":1.49,"l":1.45,"c":1.46,"v":22524800},{"d":"1993-05-07","o":1.45,"h":1.5,"l":1.43,"c":1.47,"v":23507200},{"d":"1993-05-10","o":1.48,"h":1.48,"l":1.45,"c":1.47,"v":13187200},{"d":"1993-05-11","o":1.45,"h":1.48,"l":1.44,"c":1.47,"v":7228800},{"d":"1993-05-12","o":1.57,"h":1.58,"l":1.54,"c":1.56,"v":39222400},{"d":"1993-05-13","o":1.55,"h":1.6,"l":1.53,"c":1.57,"v":17443200},{"d":"1993-05-14","o":1.58,"h":1.59,"l":1.56,"c":1.59,"v":11561600},{"d":"1993-05-17","o":1.59,"h":1.6,"l":1.55,"c":1.6,"v":10140800},{"d":"1993-05-18","o":1.59,"h":1.65,"l":1.59,"c":1.65,"v":11667200},{"d":"1993-05-19","o":1.7,"h":1.7,"l":1.64,"c":1.65,"v":30316800},{"d":"1993-05-20","o":1.66,"h":1.69,"l":1.64,"c":1.67,"v":37542400},{"d":"1993-05-21","o":1.66,"h":1.66,"l":1.58,"c":1.62,"v":22160000},{"d":"1993-05-24","o":1.62,"h":1.62,"l":1.56,"c":1.56,"v":23395200},{"d":"1993-05-25","o":1.55,"h":1.6,"l":1.55,"c":1.59,"v":8752000},{"d":"1993-05-26","o":1.58,"h":1.66,"l":1.58,"c":1.65,"v":20537600},{"d":"1993-05-27","o":1.66,"h":1.68,"l":1.62,"c":1.65,"v":20643200},{"d":"1993-05-28","o":1.65,"h":1.65,"l":1.59,"c":1.62,"v":6918400},{"d":"1993-06-01","o":1.62,"h":1.68,"l":1.6,"c":1.66,"v":9414400},{"d":"1993-06-02","o":1.66,"h":1.7,"l":1.66,"c":1.68,"v":18064000},{"d":"1993-06-03","o":1.69,"h":1.69,"l":1.67,"c":1.69,"v":22771200},{"d":"1993-06-04","o":1.66,"h":1.68,"l":1.66,"c":1.67,"v":10668800},{"d":"1993-06-07","o":1.68,"h":1.69,"l":1.65,"c":1.65,"v":17401600},{"d":"1993-06-08","o":1.6,"h":1.62,"l":1.56,"c":1.57,"v":18304000},{"d":"1993-06-09","o":1.57,"h":1.57,"l":1.54,"c":1.57,"v":22451200},{"d":"1993-06-10","o":1.56,"h":1.59,"l":1.55,"c":1.59,"v":16688000},{"d":"1993-06-11","o":1.62,"h":1.68,"l":1.6,"c":1.66,"v":15833600},{"d":"1993-06-14","o":1.68,"h":1.68,"l":1.66,"c":1.68,"v":7596800},{"d":"1993-06-15","o":1.66,"h":1.7,"l":1.66,"c":1.7,"v":22777600},{"d":"1993-06-16","o":1.69,"h":1.77,"l":1.69,"c":1.76,"v":36892800},{"d":"1993-06-17","o":1.77,"h":1.77,"l":1.73,"c":1.75,"v":12550400},{"d":"1993-06-18","o":1.75,"h":1.76,"l":1.7,"c":1.71,"v":16275200},{"d":"1993-06-21","o":1.7,"h":1.72,"l":1.64,"c":1.66,"v":11654400},{"d":"1993-06-22","o":1.66,"h":1.72,"l":1.65,"c":1.71,"v":11123200},{"d":"1993-06-23","o":1.7,"h":1.72,"l":1.66,"c":1.67,"v":11203200},{"d":"1993-06-24","o":1.63,"h":1.64,"l":1.57,"c":1.59,"v":26288000},{"d":"1993-06-25","o":1.58,"h":1.63,"l":1.58,"c":1.63,"v":23516800},{"d":"1993-06-28","o":1.65,"h":1.71,"l":1.64,"c":1.7,"v":14118400},{"d":"1993-06-29","o":1.73,"h":1.73,"l":1.7,"c":1.73,"v":20272000},{"d":"1993-06-30","o":1.74,"h":1.78,"l":1.68,"c":1.69,"v":30556800},{"d":"1993-07-01","o":1.7,"h":1.71,"l":1.66,"c":1.71,"v":17174400},{"d":"1993-07-02","o":1.71,"h":1.75,"l":1.7,"c":1.75,"v":6115200},{"d":"1993-07-06","o":1.74,"h":1.76,"l":1.72,"c":1.73,"v":13747200},{"d":"1993-07-07","o":1.73,"h":1.73,"l":1.67,"c":1.71,"v":12188800},{"d":"1993-07-08","o":1.72,"h":1.72,"l":1.66,"c":1.69,"v":21488000},{"d":"1993-07-09","o":1.7,"h":1.73,"l":1.67,"c":1.72,"v":7424000},{"d":"1993-07-12","o":1.73,"h":1.8,"l":1.73,"c":1.8,"v":16284800},{"d":"1993-07-13","o":1.8,"h":1.85,"l":1.8,"c":1.84,"v":16089600},{"d":"1993-07-14","o":1.84,"h":1.95,"l":1.83,"c":1.93,"v":31052800},{"d":"1993-07-15","o":1.91,"h":1.91,"l":1.85,"c":1.85,"v":27321600},{"d":"1993-07-16","o":1.83,"h":1.84,"l":1.77,"c":1.79,"v":13120000},{"d":"1993-07-19","o":1.77,"h":1.85,"l":1.77,"c":1.82,"v":7481600},{"d":"1993-07-20","o":1.84,"h":1.86,"l":1.82,"c":1.84,"v":7209600},{"d":"1993-07-21","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":8377600},{"d":"1993-07-22","o":1.86,"h":1.88,"l":1.84,"c":1.86,"v":14912000},{"d":"1993-07-23","o":1.84,"h":1.9,"l":1.84,"c":1.88,"v":9820800},{"d":"1993-07-26","o":1.87,"h":1.88,"l":1.84,"c":1.86,"v":11808000},{"d":"1993-07-27","o":1.87,"h":1.88,"l":1.84,"c":1.87,"v":9456000},{"d":"1993-07-28","o":1.88,"h":1.93,"l":1.86,"c":1.93,"v":14412800},{"d":"1993-07-29","o":1.93,"h":2.01,"l":1.92,"c":1.99,"v":21353600},{"d":"1993-07-30","o":1.98,"h":2.07,"l":1.98,"c":2.06,"v":21296000},{"d":"1993-08-02","o":2.06,"h":2.09,"l":2.05,"c":2.06,"v":14912000},{"d":"1993-08-03","o":2.06,"h":2.07,"l":2.02,"c":2.05,"v":8108800},{"d":"1993-08-04","o":2.05,"h":2.07,"l":2.04,"c":2.05,"v":8688000},{"d":"1993-08-05","o":2.04,"h":2.09,"l":2.04,"c":2.07,"v":19235200},{"d":"1993-08-06","o":2.09,"h":2.12,"l":2.06,"c":2.12,"v":12572800},{"d":"1993-08-09","o":2.12,"h":2.2,"l":2.1,"c":2.19,"v":15120000},{"d":"1993-08-10","o":2.23,"h":2.23,"l":2.16,"c":2.19,"v":18569600},{"d":"1993-08-11","o":2.2,"h":2.2,"l":2.11,"c":2.13,"v":19731200},{"d":"1993-08-12","o":2.13,"h":2.15,"l":2.08,"c":2.13,"v":14409600},{"d":"1993-08-13","o":2.14,"h":2.18,"l":2.12,"c":2.13,"v":15244800},{"d":"1993-08-16","o":2.16,"h":2.2,"l":2.12,"c":2.2,"v":8614400},{"d":"1993-08-17","o":2.18,"h":2.25,"l":2.18,"c":2.2,"v":15811200},{"d":"1993-08-18","o":2.3,"h":2.33,"l":2.29,"c":2.31,"v":36185600},{"d":"1993-08-19","o":2.3,"h":2.31,"l":2.27,"c":2.27,"v":21609600},{"d":"1993-08-20","o":2.28,"h":2.28,"l":2.22,"c":2.27,"v":35936000},{"d":"1993-08-23","o":2.27,"h":2.3,"l":2.25,"c":2.26,"v":16147200},{"d":"1993-08-24","o":2.27,"h":2.27,"l":2.2,"c":2.25,"v":12112000},{"d":"1993-08-25","o":2.26,"h":2.27,"l":2.2,"c":2.2,"v":15388800},{"d":"1993-08-26","o":2.2,"h":2.21,"l":2.09,"c":2.11,"v":37657600},{"d":"1993-08-27","o":2.1,"h":2.15,"l":2.09,"c":2.12,"v":16579200},{"d":"1993-08-30","o":2.13,"h":2.19,"l":2.12,"c":2.18,"v":10998400},{"d":"1993-08-31","o":2.19,"h":2.24,"l":2.18,"c":2.24,"v":10691200},{"d":"1993-09-01","o":2.23,"h":2.26,"l":2.21,"c":2.26,"v":12208000},{"d":"1993-09-02","o":2.27,"h":2.3,"l":2.26,"c":2.27,"v":18054400},{"d":"1993-09-03","o":2.26,"h":2.27,"l":2.2,"c":2.22,"v":16016000},{"d":"1993-09-07","o":2.22,"h":2.23,"l":2.11,"c":2.11,"v":17212800},{"d":"1993-09-08","o":2.11,"h":2.11,"l":1.98,"c":2.04,"v":29241600},{"d":"1993-09-09","o":2.06,"h":2.13,"l":2.05,"c":2.12,"v":23625600},{"d":"1993-09-10","o":2.14,"h":2.25,"l":2.12,"c":2.24,"v":27289600},{"d":"1993-09-13","o":2.25,"h":2.27,"l":2.15,"c":2.18,"v":34838400},{"d":"1993-09-14","o":2.16,"h":2.16,"l":2.07,"c":2.14,"v":28326400},{"d":"1993-09-15","o":2.16,"h":2.26,"l":2.12,"c":2.24,"v":24115200},{"d":"1993-09-16","o":2.24,"h":2.24,"l":2.18,"c":2.22,"v":9411200},{"d":"1993-09-17","o":2.2,"h":2.27,"l":2.18,"c":2.25,"v":21936000},{"d":"1993-09-20","o":2.27,"h":2.35,"l":2.27,"c":2.33,"v":22041600},{"d":"1993-09-21","o":2.31,"h":2.34,"l":2.27,"c":2.3,"v":25942400},{"d":"1993-09-22","o":2.3,"h":2.46,"l":2.3,"c":2.43,"v":36454400},{"d":"1993-09-23","o":2.42,"h":2.45,"l":2.41,"c":2.42,"v":22921600},{"d":"1993-09-24","o":2.39,"h":2.41,"l":2.37,"c":2.38,"v":16182400},{"d":"1993-09-27","o":2.37,"h":2.39,"l":2.35,"c":2.35,"v":25744000},{"d":"1993-09-28","o":2.36,"h":2.46,"l":2.34,"c":2.45,"v":20275200},{"d":"1993-09-29","o":2.46,"h":2.5,"l":2.25,"c":2.28,"v":43283200},{"d":"1993-09-30","o":2.3,"h":2.32,"l":2.22,"c":2.23,"v":40854400},{"d":"1993-10-01","o":2.25,"h":2.33,"l":2.2,"c":2.32,"v":29273600},{"d":"1993-10-04","o":2.3,"h":2.39,"l":2.3,"c":2.38,"v":12467200},{"d":"1993-10-05","o":2.41,"h":2.41,"l":2.19,"c":2.23,"v":54492800},{"d":"1993-10-06","o":2.28,"h":2.31,"l":2.11,"c":2.14,"v":24782400},{"d":"1993-10-07","o":2.14,"h":2.14,"l":1.88,"c":1.95,"v":29412800},{"d":"1993-10-08","o":2,"h":2.2,"l":1.97,"c":2.19,"v":27009600},{"d":"1993-10-11","o":2.2,"h":2.34,"l":2.19,"c":2.31,"v":29942400},{"d":"1993-10-12","o":2.39,"h":2.39,"l":2.23,"c":2.29,"v":15192000},{"d":"1993-10-13","o":2.25,"h":2.25,"l":2.05,"c":2.16,"v":28070400},{"d":"1993-10-14","o":2.14,"h":2.2,"l":2.14,"c":2.16,"v":11920000},{"d":"1993-10-15","o":2.19,"h":2.2,"l":2.14,"c":2.19,"v":10484800},{"d":"1993-10-18","o":2.2,"h":2.27,"l":2.03,"c":2.06,"v":14681600},{"d":"1993-10-19","o":2.06,"h":2.06,"l":1.89,"c":1.92,"v":32624000},{"d":"1993-10-20","o":2,"h":2.02,"l":1.77,"c":1.79,"v":40067200},{"d":"1993-10-21","o":1.81,"h":1.86,"l":1.8,"c":1.84,"v":46958400},{"d":"1993-10-22","o":1.89,"h":1.97,"l":1.86,"c":1.92,"v":39806400},{"d":"1993-10-25","o":1.94,"h":1.97,"l":1.91,"c":1.95,"v":24747200},{"d":"1993-10-26","o":1.95,"h":1.97,"l":1.86,"c":1.88,"v":9680000},{"d":"1993-10-27","o":1.89,"h":1.97,"l":1.86,"c":1.95,"v":19553600},{"d":"1993-10-28","o":1.92,"h":1.97,"l":1.88,"c":1.92,"v":21544000},{"d":"1993-10-29","o":1.92,"h":1.98,"l":1.89,"c":1.97,"v":16059200},{"d":"1993-11-01","o":1.98,"h":2.16,"l":1.97,"c":2.12,"v":23561600},{"d":"1993-11-02","o":2.14,"h":2.16,"l":2.09,"c":2.16,"v":28760000},{"d":"1993-11-03","o":2.16,"h":2.17,"l":1.88,"c":1.95,"v":33956800},{"d":"1993-11-04","o":1.92,"h":1.97,"l":1.84,"c":1.88,"v":20401600},{"d":"1993-11-05","o":1.83,"h":1.97,"l":1.83,"c":1.94,"v":23476800},{"d":"1993-11-08","o":1.98,"h":2.09,"l":1.98,"c":2.07,"v":16489600},{"d":"1993-11-09","o":2.08,"h":2.16,"l":2.03,"c":2.09,"v":17516800},{"d":"1993-11-10","o":2.16,"h":2.31,"l":2.09,"c":2.3,"v":33412800},{"d":"1993-11-11","o":2.3,"h":2.33,"l":2.22,"c":2.23,"v":13240000},{"d":"1993-11-12","o":2.25,"h":2.28,"l":2.22,"c":2.25,"v":15312000},{"d":"1993-11-15","o":2.22,"h":2.23,"l":2.17,"c":2.2,"v":11982400},{"d":"1993-11-16","o":2.19,"h":2.19,"l":2.09,"c":2.19,"v":12332800},{"d":"1993-11-17","o":2.23,"h":2.23,"l":2.06,"c":2.11,"v":13078400},{"d":"1993-11-18","o":2.09,"h":2.11,"l":1.98,"c":2.02,"v":15561600},{"d":"1993-11-19","o":2,"h":2.09,"l":1.97,"c":1.99,"v":19403200},{"d":"1993-11-22","o":1.98,"h":2,"l":1.88,"c":1.88,"v":15928000},{"d":"1993-11-23","o":1.92,"h":2.08,"l":1.89,"c":2.05,"v":17676800},{"d":"1993-11-24","o":2.06,"h":2.14,"l":2.05,"c":2.12,"v":12449600},{"d":"1993-11-26","o":2.14,"h":2.22,"l":2.12,"c":2.2,"v":3934400},{"d":"1993-11-29","o":2.27,"h":2.27,"l":2.17,"c":2.19,"v":20363200},{"d":"1993-11-30","o":2.14,"h":2.25,"l":2.14,"c":2.2,"v":17249600},{"d":"1993-12-01","o":2.31,"h":2.38,"l":2.28,"c":2.3,"v":41064000},{"d":"1993-12-02","o":2.3,"h":2.33,"l":2.22,"c":2.31,"v":16868800},{"d":"1993-12-03","o":2.31,"h":2.36,"l":2.25,"c":2.36,"v":17144000},{"d":"1993-12-06","o":2.17,"h":2.23,"l":2.06,"c":2.23,"v":26547200},{"d":"1993-12-07","o":2.25,"h":2.27,"l":2.22,"c":2.22,"v":5137600},{"d":"1993-12-08","o":2.19,"h":2.23,"l":2.16,"c":2.2,"v":10494400},{"d":"1993-12-09","o":2.17,"h":2.19,"l":2.11,"c":2.12,"v":10432000},{"d":"1993-12-10","o":2.14,"h":2.17,"l":2.09,"c":2.16,"v":9716800},{"d":"1993-12-13","o":2.17,"h":2.23,"l":2.14,"c":2.2,"v":9604800},{"d":"1993-12-14","o":2.22,"h":2.23,"l":2.12,"c":2.2,"v":5968000},{"d":"1993-12-15","o":2.19,"h":2.22,"l":2.03,"c":2.16,"v":23278400},{"d":"1993-12-16","o":2.19,"h":2.24,"l":2.14,"c":2.16,"v":13652800},{"d":"1993-12-17","o":2.19,"h":2.19,"l":2.12,"c":2.16,"v":9568000},{"d":"1993-12-20","o":2.16,"h":2.17,"l":2.14,"c":2.17,"v":2555200},{"d":"1993-12-21","o":2.14,"h":2.17,"l":2.11,"c":2.12,"v":4587200},{"d":"1993-12-22","o":2.11,"h":2.2,"l":2.11,"c":2.16,"v":5160000},{"d":"1993-12-23","o":2.19,"h":2.2,"l":2.16,"c":2.18,"v":5875200},{"d":"1993-12-27","o":2.19,"h":2.31,"l":2.17,"c":2.3,"v":11750400},{"d":"1993-12-28","o":2.31,"h":2.41,"l":2.3,"c":2.36,"v":15185600},{"d":"1993-12-29","o":2.34,"h":2.39,"l":2.31,"c":2.38,"v":6062400},{"d":"1993-12-30","o":2.36,"h":2.41,"l":2.36,"c":2.4,"v":6643200},{"d":"1993-12-31","o":2.41,"h":2.45,"l":2.38,"c":2.42,"v":7064000},{"d":"1994-01-03","o":2.42,"h":2.45,"l":2.28,"c":2.36,"v":14158400},{"d":"1994-01-04","o":2.34,"h":2.34,"l":2.31,"c":2.34,"v":7483200},{"d":"1994-01-05","o":2.3,"h":2.42,"l":2.28,"c":2.41,"v":12771200},{"d":"1994-01-06","o":2.34,"h":2.39,"l":2.33,"c":2.38,"v":8340800},{"d":"1994-01-07","o":2.31,"h":2.41,"l":2.3,"c":2.36,"v":14515200},{"d":"1994-01-10","o":2.39,"h":2.5,"l":2.33,"c":2.5,"v":19846400},{"d":"1994-01-11","o":2.48,"h":2.5,"l":2.4,"c":2.5,"v":13326400},{"d":"1994-01-12","o":2.52,"h":2.61,"l":2.39,"c":2.59,"v":43320000},{"d":"1994-01-13","o":2.55,"h":2.66,"l":2.5,"c":2.62,"v":15657600},{"d":"1994-01-14","o":2.66,"h":2.69,"l":2.61,"c":2.64,"v":16675200},{"d":"1994-01-17","o":2.64,"h":2.67,"l":2.59,"c":2.66,"v":15112000},{"d":"1994-01-18","o":2.61,"h":2.67,"l":2.59,"c":2.65,"v":23856000},{"d":"1994-01-19","o":2.53,"h":2.61,"l":2.53,"c":2.57,"v":14369600},{"d":"1994-01-20","o":2.59,"h":2.66,"l":2.56,"c":2.64,"v":12992000},{"d":"1994-01-21","o":2.66,"h":2.7,"l":2.61,"c":2.67,"v":14862400},{"d":"1994-01-24","o":2.7,"h":2.77,"l":2.67,"c":2.73,"v":21035200},{"d":"1994-01-25","o":2.7,"h":2.75,"l":2.69,"c":2.73,"v":9360000},{"d":"1994-01-26","o":2.72,"h":2.75,"l":2.66,"c":2.69,"v":18044800},{"d":"1994-01-27","o":2.67,"h":2.75,"l":2.61,"c":2.72,"v":11780800},{"d":"1994-01-28","o":2.72,"h":2.77,"l":2.69,"c":2.73,"v":12632000},{"d":"1994-01-31","o":2.77,"h":2.86,"l":2.75,"c":2.76,"v":14219200},{"d":"1994-02-01","o":2.73,"h":2.84,"l":2.72,"c":2.82,"v":14304000},{"d":"1994-02-02","o":2.81,"h":2.89,"l":2.77,"c":2.88,"v":7144000},{"d":"1994-02-03","o":2.84,"h":2.92,"l":2.81,"c":2.84,"v":9465600},{"d":"1994-02-04","o":2.84,"h":2.88,"l":2.62,"c":2.64,"v":18153600},{"d":"1994-02-07","o":2.61,"h":2.73,"l":2.61,"c":2.72,"v":22704000},{"d":"1994-02-08","o":2.69,"h":2.91,"l":2.69,"c":2.88,"v":19931200},{"d":"1994-02-09","o":2.88,"h":3,"l":2.8,"c":2.88,"v":25510400},{"d":"1994-02-10","o":2.86,"h":2.89,"l":2.78,"c":2.8,"v":14654400},{"d":"1994-02-11","o":2.8,"h":2.88,"l":2.77,"c":2.84,"v":10776000},{"d":"1994-02-14","o":2.84,"h":2.94,"l":2.83,"c":2.89,"v":16753600},{"d":"1994-02-15","o":2.91,"h":3.02,"l":2.88,"c":2.97,"v":23694400},{"d":"1994-02-16","o":3.16,"h":3.16,"l":3.06,"c":3.09,"v":34232000},{"d":"1994-02-17","o":3.11,"h":3.14,"l":3.02,"c":3.03,"v":16811200},{"d":"1994-02-18","o":3.06,"h":3.11,"l":2.95,"c":3.08,"v":19603200},{"d":"1994-02-22","o":3.08,"h":3.16,"l":3.03,"c":3.14,"v":7748800},{"d":"1994-02-23","o":3.16,"h":3.22,"l":3.05,"c":3.06,"v":17497600},{"d":"1994-02-24","o":3.05,"h":3.08,"l":2.95,"c":3.02,"v":15568000},{"d":"1994-02-25","o":3.03,"h":3.09,"l":2.95,"c":2.96,"v":15758400},{"d":"1994-02-28","o":2.97,"h":3.08,"l":2.95,"c":2.97,"v":10696000},{"d":"1994-03-01","o":2.98,"h":3.03,"l":2.94,"c":3.03,"v":7334400},{"d":"1994-03-02","o":2.95,"h":2.95,"l":2.86,"c":2.86,"v":28662400},{"d":"1994-03-03","o":2.88,"h":2.94,"l":2.86,"c":2.93,"v":9028800},{"d":"1994-03-04","o":2.95,"h":3,"l":2.92,"c":2.94,"v":15084800},{"d":"1994-03-07","o":2.97,"h":3,"l":2.95,"c":2.97,"v":14025600},{"d":"1994-03-08","o":2.98,"h":2.98,"l":2.88,"c":2.88,"v":5835200},{"d":"1994-03-09","o":2.94,"h":3.02,"l":2.94,"c":2.95,"v":12080000},{"d":"1994-03-10","o":2.97,"h":2.97,"l":2.91,"c":2.91,"v":11638400},{"d":"1994-03-11","o":2.92,"h":3.05,"l":2.89,"c":3.02,"v":10691200},{"d":"1994-03-14","o":3,"h":3.06,"l":2.94,"c":3.06,"v":14969600},{"d":"1994-03-15","o":3.08,"h":3.14,"l":3.08,"c":3.12,"v":14928000},{"d":"1994-03-16","o":3.11,"h":3.19,"l":3.11,"c":3.15,"v":8884800},{"d":"1994-03-17","o":3.19,"h":3.25,"l":3.15,"c":3.23,"v":24064000},{"d":"1994-03-18","o":3.23,"h":3.23,"l":3.17,"c":3.2,"v":12312000},{"d":"1994-03-21","o":3.17,"h":3.2,"l":3.12,"c":3.16,"v":12371200},{"d":"1994-03-22","o":3.16,"h":3.23,"l":3.14,"c":3.18,"v":11972800},{"d":"1994-03-23","o":3.19,"h":3.22,"l":3.09,"c":3.12,"v":13624000},{"d":"1994-03-24","o":3.09,"h":3.12,"l":2.95,"c":3.03,"v":17270400},{"d":"1994-03-25","o":3.03,"h":3.03,"l":2.88,"c":2.88,"v":12521600},{"d":"1994-03-28","o":2.91,"h":2.91,"l":2.67,"c":2.88,"v":28043200},{"d":"1994-03-29","o":2.91,"h":2.92,"l":2.77,"c":2.78,"v":12550400},{"d":"1994-03-30","o":2.72,"h":2.8,"l":2.62,"c":2.66,"v":24308800},{"d":"1994-03-31","o":2.64,"h":2.8,"l":2.62,"c":2.78,"v":21324800},{"d":"1994-04-04","o":2.66,"h":2.89,"l":2.66,"c":2.81,"v":19721600},{"d":"1994-04-05","o":2.88,"h":3.06,"l":2.88,"c":3.06,"v":14358400},{"d":"1994-04-06","o":3.08,"h":3.08,"l":2.91,"c":2.99,"v":15235200},{"d":"1994-04-07","o":3.02,"h":3.05,"l":2.92,"c":2.97,"v":11212800},{"d":"1994-04-08","o":2.95,"h":2.98,"l":2.86,"c":2.89,"v":7800000},{"d":"1994-04-11","o":2.86,"h":3.02,"l":2.83,"c":2.97,"v":12126400},{"d":"1994-04-12","o":2.92,"h":2.92,"l":2.67,"c":2.7,"v":30566400},{"d":"1994-04-13","o":2.75,"h":2.75,"l":2.44,"c":2.55,"v":40353600},{"d":"1994-04-14","o":2.5,"h":2.64,"l":2.45,"c":2.62,"v":46539200},{"d":"1994-04-15","o":2.64,"h":2.66,"l":2.53,"c":2.58,"v":20064000},{"d":"1994-04-18","o":2.59,"h":2.64,"l":2.47,"c":2.49,"v":25116800},{"d":"1994-04-19","o":2.5,"h":2.53,"l":2.3,"c":2.35,"v":37428800},{"d":"1994-04-20","o":2.41,"h":2.44,"l":2.27,"c":2.42,"v":31305600},{"d":"1994-04-21","o":2.45,"h":2.7,"l":2.38,"c":2.69,"v":41296000},{"d":"1994-04-22","o":2.71,"h":2.77,"l":2.64,"c":2.65,"v":29254400},{"d":"1994-04-25","o":2.66,"h":2.73,"l":2.58,"c":2.7,"v":13547200},{"d":"1994-04-26","o":2.77,"h":2.8,"l":2.72,"c":2.73,"v":16537600},{"d":"1994-04-28","o":2.75,"h":2.78,"l":2.66,"c":2.67,"v":18417600},{"d":"1994-04-29","o":2.69,"h":2.78,"l":2.62,"c":2.78,"v":12334400},{"d":"1994-05-02","o":2.78,"h":2.92,"l":2.73,"c":2.89,"v":12228800},{"d":"1994-05-03","o":2.89,"h":2.89,"l":2.73,"c":2.78,"v":12172800},{"d":"1994-05-04","o":2.8,"h":2.8,"l":2.64,"c":2.64,"v":11398400},{"d":"1994-05-05","o":2.66,"h":2.8,"l":2.66,"c":2.73,"v":12049600},{"d":"1994-05-06","o":2.69,"h":2.81,"l":2.59,"c":2.77,"v":24134400},{"d":"1994-05-09","o":2.72,"h":2.83,"l":2.67,"c":2.67,"v":13332800},{"d":"1994-05-10","o":2.77,"h":2.77,"l":2.69,"c":2.73,"v":14808000},{"d":"1994-05-11","o":2.75,"h":2.78,"l":2.67,"c":2.69,"v":13681600},{"d":"1994-05-12","o":2.7,"h":2.8,"l":2.69,"c":2.77,"v":14374400},{"d":"1994-05-13","o":2.77,"h":2.77,"l":2.61,"c":2.7,"v":24787200},{"d":"1994-05-16","o":2.66,"h":2.69,"l":2.5,"c":2.55,"v":20926400},{"d":"1994-05-17","o":2.56,"h":2.67,"l":2.38,"c":2.52,"v":31920000},{"d":"1994-05-18","o":2.77,"h":2.81,"l":2.66,"c":2.7,"v":47465600},{"d":"1994-05-19","o":2.7,"h":2.75,"l":2.69,"c":2.7,"v":21684800},{"d":"1994-05-20","o":2.69,"h":2.73,"l":2.66,"c":2.7,"v":11201600},{"d":"1994-05-23","o":2.72,"h":2.75,"l":2.69,"c":2.7,"v":11014400},{"d":"1994-05-24","o":2.72,"h":2.77,"l":2.7,"c":2.73,"v":10812800},{"d":"1994-05-25","o":2.7,"h":2.74,"l":2.67,"c":2.72,"v":5929600},{"d":"1994-05-26","o":2.73,"h":2.75,"l":2.59,"c":2.62,"v":14056000},{"d":"1994-05-27","o":2.64,"h":2.7,"l":2.61,"c":2.68,"v":5553600},{"d":"1994-05-31","o":2.67,"h":2.73,"l":2.61,"c":2.73,"v":16556800},{"d":"1994-06-01","o":2.69,"h":2.97,"l":2.66,"c":2.92,"v":27235200},{"d":"1994-06-02","o":2.91,"h":2.95,"l":2.84,"c":2.89,"v":19889600},{"d":"1994-06-03","o":2.92,"h":2.94,"l":2.82,"c":2.83,"v":11811200},{"d":"1994-06-06","o":2.84,"h":2.92,"l":2.84,"c":2.88,"v":14195200},{"d":"1994-06-07","o":2.84,"h":2.89,"l":2.73,"c":2.75,"v":16105600},{"d":"1994-06-08","o":2.73,"h":2.77,"l":2.48,"c":2.55,"v":49705600},{"d":"1994-06-09","o":2.56,"h":2.62,"l":2.33,"c":2.42,"v":46120000},{"d":"1994-06-10","o":2.53,"h":2.53,"l":2.42,"c":2.5,"v":20521600},{"d":"1994-06-13","o":2.5,"h":2.58,"l":2.45,"c":2.49,"v":11953600},{"d":"1994-06-14","o":2.53,"h":2.59,"l":2.52,"c":2.53,"v":11881600},{"d":"1994-06-15","o":2.56,"h":2.64,"l":2.55,"c":2.58,"v":19659200},{"d":"1994-06-16","o":2.59,"h":2.67,"l":2.55,"c":2.66,"v":15515200},{"d":"1994-06-17","o":2.64,"h":2.67,"l":2.55,"c":2.58,"v":17132800},{"d":"1994-06-20","o":2.53,"h":2.59,"l":2.47,"c":2.51,"v":17769600},{"d":"1994-06-21","o":2.44,"h":2.52,"l":2.39,"c":2.43,"v":21052800},{"d":"1994-06-22","o":2.45,"h":2.59,"l":2.42,"c":2.52,"v":21409600},{"d":"1994-06-23","o":2.52,"h":2.55,"l":2.44,"c":2.44,"v":18348800},{"d":"1994-06-24","o":2.44,"h":2.56,"l":2.44,"c":2.51,"v":8219200},{"d":"1994-06-27","o":2.52,"h":2.62,"l":2.48,"c":2.61,"v":10680000},{"d":"1994-06-28","o":2.64,"h":2.73,"l":2.62,"c":2.73,"v":18665600},{"d":"1994-06-29","o":2.69,"h":2.8,"l":2.69,"c":2.75,"v":29353600},{"d":"1994-06-30","o":2.77,"h":2.8,"l":2.66,"c":2.67,"v":14113600},{"d":"1994-07-01","o":2.67,"h":2.7,"l":2.62,"c":2.69,"v":7660800},{"d":"1994-07-05","o":2.64,"h":2.77,"l":2.64,"c":2.67,"v":11779200},{"d":"1994-07-06","o":2.67,"h":2.72,"l":2.64,"c":2.7,"v":14521600},{"d":"1994-07-07","o":2.72,"h":2.77,"l":2.69,"c":2.77,"v":12732800},{"d":"1994-07-08","o":2.73,"h":2.91,"l":2.72,"c":2.88,"v":42116800},{"d":"1994-07-11","o":2.91,"h":2.98,"l":2.88,"c":2.97,"v":26347200},{"d":"1994-07-12","o":2.89,"h":3.03,"l":2.88,"c":3.03,"v":28796800},{"d":"1994-07-13","o":3,"h":3.11,"l":3,"c":3.07,"v":21788800},{"d":"1994-07-14","o":3.05,"h":3.08,"l":2.92,"c":2.98,"v":17793600},{"d":"1994-07-15","o":2.97,"h":2.97,"l":2.8,"c":2.83,"v":19302400},{"d":"1994-07-18","o":2.81,"h":2.84,"l":2.75,"c":2.78,"v":24004800},{"d":"1994-07-19","o":2.8,"h":2.8,"l":2.69,"c":2.7,"v":19792000},{"d":"1994-07-20","o":2.7,"h":2.7,"l":2.59,"c":2.63,"v":21537600},{"d":"1994-07-21","o":2.66,"h":2.75,"l":2.56,"c":2.75,"v":17208000},{"d":"1994-07-22","o":2.78,"h":2.81,"l":2.73,"c":2.8,"v":17003200},{"d":"1994-07-25","o":2.81,"h":2.84,"l":2.72,"c":2.77,"v":8748800},{"d":"1994-07-26","o":2.77,"h":2.78,"l":2.7,"c":2.73,"v":10688000},{"d":"1994-07-27","o":2.72,"h":2.73,"l":2.61,"c":2.65,"v":10947200},{"d":"1994-07-28","o":2.66,"h":2.72,"l":2.62,"c":2.69,"v":10102400},{"d":"1994-07-29","o":2.7,"h":2.92,"l":2.7,"c":2.8,"v":28076800},{"d":"1994-08-01","o":2.83,"h":2.88,"l":2.78,"c":2.87,"v":12108800},{"d":"1994-08-02","o":2.86,"h":2.92,"l":2.84,"c":2.91,"v":13734400},{"d":"1994-08-03","o":2.9,"h":2.92,"l":2.84,"c":2.91,"v":10054400},{"d":"1994-08-04","o":2.9,"h":2.91,"l":2.83,"c":2.91,"v":14049600},{"d":"1994-08-05","o":2.84,"h":2.91,"l":2.81,"c":2.91,"v":13459200},{"d":"1994-08-08","o":2.86,"h":2.97,"l":2.86,"c":2.96,"v":13281600},{"d":"1994-08-09","o":2.97,"h":3.02,"l":2.92,"c":2.98,"v":13753600},{"d":"1994-08-10","o":3.02,"h":3.19,"l":3.02,"c":3.16,"v":37307200},{"d":"1994-08-11","o":3.14,"h":3.25,"l":3.12,"c":3.19,"v":26966400},{"d":"1994-08-12","o":3.2,"h":3.22,"l":3.14,"c":3.18,"v":26067200},{"d":"1994-08-15","o":3.12,"h":3.2,"l":3.12,"c":3.2,"v":27108800},{"d":"1994-08-16","o":3.18,"h":3.38,"l":3.18,"c":3.27,"v":24088000},{"d":"1994-08-17","o":3.39,"h":3.41,"l":3.12,"c":3.25,"v":52595200},{"d":"1994-08-18","o":3.2,"h":3.33,"l":3.19,"c":3.23,"v":16252800},{"d":"1994-08-19","o":3.25,"h":3.25,"l":3.14,"c":3.14,"v":14676800},{"d":"1994-08-22","o":3.12,"h":3.25,"l":3.12,"c":3.23,"v":5993600},{"d":"1994-08-23","o":3.25,"h":3.28,"l":3.22,"c":3.28,"v":7195200},{"d":"1994-08-24","o":3.28,"h":3.28,"l":3.16,"c":3.19,"v":13820800},{"d":"1994-08-25","o":3.16,"h":3.25,"l":3.11,"c":3.19,"v":19336000},{"d":"1994-08-26","o":3.22,"h":3.31,"l":3.22,"c":3.28,"v":13326400},{"d":"1994-08-29","o":3.31,"h":3.36,"l":3.16,"c":3.16,"v":19608000},{"d":"1994-08-30","o":3.16,"h":3.28,"l":3.09,"c":3.25,"v":16489600},{"d":"1994-08-31","o":3.2,"h":3.23,"l":3.16,"c":3.16,"v":16081600},{"d":"1994-09-01","o":3.12,"h":3.12,"l":2.98,"c":3.01,"v":36587200},{"d":"1994-09-02","o":3,"h":3.09,"l":3,"c":3.08,"v":9332800},{"d":"1994-09-06","o":3.09,"h":3.09,"l":2.95,"c":2.99,"v":16472000},{"d":"1994-09-07","o":3.03,"h":3.08,"l":3,"c":3.02,"v":30462400},{"d":"1994-09-08","o":3,"h":3.11,"l":3,"c":3.07,"v":16264000},{"d":"1994-09-09","o":3.02,"h":3.09,"l":2.97,"c":3.05,"v":11547200},{"d":"1994-09-12","o":3.05,"h":3.08,"l":2.98,"c":3.02,"v":7032000},{"d":"1994-09-13","o":3.05,"h":3.14,"l":3.03,"c":3.05,"v":23385600},{"d":"1994-09-14","o":3.08,"h":3.09,"l":3.02,"c":3.05,"v":17574400},{"d":"1994-09-15","o":3.03,"h":3.11,"l":3.02,"c":3.11,"v":21054400},{"d":"1994-09-16","o":3.08,"h":3.2,"l":3.05,"c":3.19,"v":17603200},{"d":"1994-09-19","o":3.2,"h":3.23,"l":3.12,"c":3.2,"v":18849600},{"d":"1994-09-20","o":3.17,"h":3.19,"l":3,"c":3,"v":14227200},{"d":"1994-09-21","o":3.02,"h":3.03,"l":2.81,"c":2.88,"v":37928000},{"d":"1994-09-22","o":2.91,"h":2.92,"l":2.81,"c":2.88,"v":28872000},{"d":"1994-09-23","o":2.88,"h":3.02,"l":2.86,"c":2.91,"v":27459200},{"d":"1994-09-26","o":2.89,"h":2.92,"l":2.81,"c":2.89,"v":19840000},{"d":"1994-09-27","o":2.84,"h":2.89,"l":2.83,"c":2.84,"v":10336000},{"d":"1994-09-28","o":2.88,"h":2.91,"l":2.78,"c":2.81,"v":30038400},{"d":"1994-09-29","o":2.86,"h":2.94,"l":2.83,"c":2.84,"v":34286400},{"d":"1994-09-30","o":2.88,"h":2.94,"l":2.79,"c":2.92,"v":23920000},{"d":"1994-10-03","o":2.89,"h":2.92,"l":2.86,"c":2.87,"v":10035200},{"d":"1994-10-04","o":2.88,"h":2.88,"l":2.67,"c":2.69,"v":45708800},{"d":"1994-10-05","o":2.67,"h":2.77,"l":2.62,"c":2.77,"v":32201600},{"d":"1994-10-06","o":2.78,"h":2.8,"l":2.7,"c":2.73,"v":11481600},{"d":"1994-10-07","o":2.77,"h":2.83,"l":2.73,"c":2.78,"v":14128000},{"d":"1994-10-10","o":2.78,"h":2.97,"l":2.78,"c":2.94,"v":18723200},{"d":"1994-10-11","o":3.03,"h":3.09,"l":3.02,"c":3.03,"v":42710400},{"d":"1994-10-12","o":3.02,"h":3.03,"l":2.92,"c":2.94,"v":21974400},{"d":"1994-10-13","o":2.97,"h":3.03,"l":2.89,"c":2.9,"v":22745600},{"d":"1994-10-14","o":2.89,"h":2.92,"l":2.77,"c":2.87,"v":35080000},{"d":"1994-10-17","o":2.86,"h":2.88,"l":2.77,"c":2.78,"v":17307200},{"d":"1994-10-18","o":2.8,"h":2.84,"l":2.79,"c":2.8,"v":20502400},{"d":"1994-10-19","o":2.81,"h":3.02,"l":2.81,"c":3,"v":28278400},{"d":"1994-10-20","o":3.02,"h":3.05,"l":2.86,"c":2.91,"v":25123200},{"d":"1994-10-21","o":2.88,"h":2.99,"l":2.84,"c":2.98,"v":21940800},{"d":"1994-10-24","o":2.97,"h":3.02,"l":2.94,"c":2.99,"v":13003200},{"d":"1994-10-25","o":2.97,"h":3.05,"l":2.95,"c":3.05,"v":13404800},{"d":"1994-10-26","o":3.06,"h":3.09,"l":3.03,"c":3.09,"v":16385600},{"d":"1994-10-27","o":3.09,"h":3.19,"l":3.08,"c":3.19,"v":23910400},{"d":"1994-10-28","o":3.17,"h":3.29,"l":3.14,"c":3.25,"v":22254400},{"d":"1994-10-31","o":3.25,"h":3.3,"l":3.19,"c":3.25,"v":15406400},{"d":"1994-11-01","o":3.19,"h":3.22,"l":3.11,"c":3.12,"v":22356800},{"d":"1994-11-02","o":3.12,"h":3.25,"l":3.1,"c":3.19,"v":28177600},{"d":"1994-11-03","o":3.19,"h":3.22,"l":3.09,"c":3.11,"v":17022400},{"d":"1994-11-04","o":3.09,"h":3.12,"l":3,"c":3.05,"v":14104000},{"d":"1994-11-07","o":3.05,"h":3.08,"l":3.02,"c":3.02,"v":16640000},{"d":"1994-11-08","o":3.05,"h":3.22,"l":3.03,"c":3.2,"v":33436800},{"d":"1994-11-09","o":3.22,"h":3.23,"l":3.09,"c":3.17,"v":19424000},{"d":"1994-11-10","o":3.12,"h":3.14,"l":3.05,"c":3.1,"v":17851200},{"d":"1994-11-11","o":3.09,"h":3.12,"l":3.08,"c":3.09,"v":7376000},{"d":"1994-11-14","o":3.12,"h":3.16,"l":3.09,"c":3.16,"v":7606400},{"d":"1994-11-15","o":3.2,"h":3.27,"l":3.19,"c":3.23,"v":26204800},{"d":"1994-11-16","o":3.25,"h":3.3,"l":3.17,"c":3.2,"v":20433600},{"d":"1994-11-17","o":3.2,"h":3.25,"l":3.16,"c":3.17,"v":10371200},{"d":"1994-11-18","o":3.19,"h":3.23,"l":3.16,"c":3.23,"v":15148800},{"d":"1994-11-21","o":3.23,"h":3.33,"l":3.18,"c":3.19,"v":27724800},{"d":"1994-11-22","o":3.19,"h":3.19,"l":3.08,"c":3.1,"v":24640000},{"d":"1994-11-23","o":3.03,"h":3.08,"l":2.98,"c":3.08,"v":25612800},{"d":"1994-11-25","o":3.06,"h":3.2,"l":3.06,"c":3.2,"v":7569600},{"d":"1994-11-28","o":3.2,"h":3.27,"l":3.17,"c":3.23,"v":18276800},{"d":"1994-11-29","o":3.27,"h":3.31,"l":3.25,"c":3.28,"v":19043200},{"d":"1994-11-30","o":3.12,"h":3.14,"l":2.97,"c":2.99,"v":83424000},{"d":"1994-12-01","o":2.98,"h":3,"l":2.77,"c":2.84,"v":55155200},{"d":"1994-12-02","o":2.86,"h":2.92,"l":2.83,"c":2.91,"v":36324800},{"d":"1994-12-05","o":2.92,"h":2.94,"l":2.86,"c":2.88,"v":21428800},{"d":"1994-12-06","o":2.89,"h":2.98,"l":2.83,"c":2.83,"v":32622400},{"d":"1994-12-07","o":2.84,"h":2.86,"l":2.72,"c":2.73,"v":29552000},{"d":"1994-12-08","o":2.73,"h":2.77,"l":2.55,"c":2.58,"v":50996800},{"d":"1994-12-09","o":2.58,"h":2.7,"l":2.55,"c":2.7,"v":25830400},{"d":"1994-12-12","o":2.73,"h":2.73,"l":2.59,"c":2.64,"v":13630400},{"d":"1994-12-13","o":2.67,"h":2.67,"l":2.61,"c":2.62,"v":7310400},{"d":"1994-12-14","o":2.64,"h":2.75,"l":2.62,"c":2.75,"v":19308800},{"d":"1994-12-15","o":2.77,"h":2.8,"l":2.62,"c":2.64,"v":21315200},{"d":"1994-12-16","o":2.62,"h":2.64,"l":2.52,"c":2.54,"v":16182400},{"d":"1994-12-19","o":2.58,"h":2.62,"l":2.55,"c":2.56,"v":17088000},{"d":"1994-12-20","o":2.64,"h":2.64,"l":2.52,"c":2.53,"v":16881600},{"d":"1994-12-21","o":2.55,"h":2.62,"l":2.48,"c":2.6,"v":28593600},{"d":"1994-12-22","o":2.61,"h":2.64,"l":2.55,"c":2.56,"v":16184000},{"d":"1994-12-23","o":2.58,"h":2.59,"l":2.51,"c":2.53,"v":19105600},{"d":"1994-12-27","o":2.55,"h":2.64,"l":2.52,"c":2.64,"v":25012800},{"d":"1994-12-28","o":2.66,"h":2.72,"l":2.66,"c":2.69,"v":24336000},{"d":"1994-12-29","o":2.7,"h":2.72,"l":2.64,"c":2.7,"v":10422400},{"d":"1994-12-30","o":2.7,"h":2.7,"l":2.58,"c":2.64,"v":14366400},{"d":"1995-01-03","o":2.61,"h":2.62,"l":2.5,"c":2.52,"v":18468800},{"d":"1995-01-04","o":2.55,"h":2.55,"l":2.34,"c":2.5,"v":69673600},{"d":"1995-01-05","o":2.52,"h":2.58,"l":2.47,"c":2.53,"v":31270400},{"d":"1995-01-06","o":2.55,"h":2.58,"l":2.52,"c":2.55,"v":16537600},{"d":"1995-01-09","o":2.59,"h":2.61,"l":2.56,"c":2.61,"v":10670400},{"d":"1995-01-10","o":2.62,"h":2.72,"l":2.62,"c":2.69,"v":41739200},{"d":"1995-01-11","o":2.75,"h":2.8,"l":2.64,"c":2.68,"v":43072000},{"d":"1995-01-12","o":2.69,"h":2.75,"l":2.67,"c":2.72,"v":12358400},{"d":"1995-01-13","o":2.73,"h":2.77,"l":2.66,"c":2.69,"v":21753600},{"d":"1995-01-16","o":2.72,"h":2.78,"l":2.7,"c":2.78,"v":23881600},{"d":"1995-01-17","o":2.77,"h":2.81,"l":2.73,"c":2.77,"v":24392000},{"d":"1995-01-18","o":2.77,"h":2.81,"l":2.72,"c":2.75,"v":25321600},{"d":"1995-01-19","o":2.73,"h":2.75,"l":2.7,"c":2.71,"v":10937600},{"d":"1995-01-20","o":2.7,"h":2.72,"l":2.59,"c":2.64,"v":26574400},{"d":"1995-01-23","o":2.61,"h":2.61,"l":2.53,"c":2.6,"v":21577600},{"d":"1995-01-24","o":2.61,"h":2.69,"l":2.58,"c":2.68,"v":11374400},{"d":"1995-01-25","o":2.61,"h":2.61,"l":2.5,"c":2.53,"v":58982400},{"d":"1995-01-26","o":2.55,"h":2.58,"l":2.42,"c":2.44,"v":43891200},{"d":"1995-01-27","o":2.47,"h":2.55,"l":2.45,"c":2.52,"v":22891200},{"d":"1995-01-30","o":2.53,"h":2.53,"l":2.38,"c":2.41,"v":23868800},{"d":"1995-01-31","o":2.44,"h":2.44,"l":2.31,"c":2.41,"v":47744000},{"d":"1995-02-01","o":2.42,"h":2.48,"l":2.41,"c":2.44,"v":25305600},{"d":"1995-02-02","o":2.44,"h":2.53,"l":2.42,"c":2.53,"v":25203200},{"d":"1995-02-03","o":2.56,"h":2.64,"l":2.55,"c":2.56,"v":48137600},{"d":"1995-02-06","o":2.58,"h":2.69,"l":2.56,"c":2.66,"v":37081600},{"d":"1995-02-07","o":2.69,"h":2.73,"l":2.64,"c":2.66,"v":25696000},{"d":"1995-02-08","o":2.69,"h":2.7,"l":2.61,"c":2.64,"v":29150400},{"d":"1995-02-09","o":2.64,"h":2.77,"l":2.62,"c":2.73,"v":58227200},{"d":"1995-02-10","o":2.75,"h":2.83,"l":2.73,"c":2.78,"v":59939200},{"d":"1995-02-13","o":2.77,"h":2.88,"l":2.75,"c":2.81,"v":24276800},{"d":"1995-02-14","o":2.83,"h":2.86,"l":2.73,"c":2.8,"v":33297600},{"d":"1995-02-15","o":2.92,"h":2.98,"l":2.83,"c":2.94,"v":72252800},{"d":"1995-02-16","o":2.95,"h":2.98,"l":2.92,"c":2.94,"v":21574400},{"d":"1995-02-17","o":2.89,"h":2.91,"l":2.83,"c":2.86,"v":24758400},{"d":"1995-02-21","o":2.84,"h":2.86,"l":2.77,"c":2.86,"v":23249600},{"d":"1995-02-22","o":2.83,"h":2.86,"l":2.81,"c":2.86,"v":14033600},{"d":"1995-02-23","o":2.86,"h":2.94,"l":2.84,"c":2.89,"v":24473600},{"d":"1995-02-24","o":2.89,"h":2.94,"l":2.88,"c":2.94,"v":27761600},{"d":"1995-02-27","o":2.88,"h":2.98,"l":2.81,"c":2.84,"v":18664000},{"d":"1995-02-28","o":2.86,"h":2.89,"l":2.81,"c":2.88,"v":17294400},{"d":"1995-03-01","o":2.91,"h":3,"l":2.89,"c":2.92,"v":30203200},{"d":"1995-03-02","o":2.98,"h":3,"l":2.94,"c":2.98,"v":16931200},{"d":"1995-03-03","o":2.98,"h":3.08,"l":2.97,"c":3.03,"v":18940800},{"d":"1995-03-06","o":3,"h":3.09,"l":2.94,"c":3.08,"v":20739200},{"d":"1995-03-07","o":3.08,"h":3.08,"l":2.95,"c":3,"v":24731200},{"d":"1995-03-08","o":3,"h":3.02,"l":2.95,"c":3,"v":17441600},{"d":"1995-03-09","o":3.11,"h":3.12,"l":3.02,"c":3.08,"v":40020800},{"d":"1995-03-10","o":3.08,"h":3.12,"l":3.05,"c":3.11,"v":25864000},{"d":"1995-03-13","o":3.16,"h":3.2,"l":3.12,"c":3.18,"v":40020800},{"d":"1995-03-14","o":3.19,"h":3.28,"l":3.19,"c":3.27,"v":37174400},{"d":"1995-03-15","o":3.27,"h":3.28,"l":3.22,"c":3.26,"v":85577600},{"d":"1995-03-16","o":3.23,"h":3.27,"l":3.22,"c":3.24,"v":17353600},{"d":"1995-03-17","o":3.27,"h":3.44,"l":3.25,"c":3.42,"v":45649600},{"d":"1995-03-20","o":3.41,"h":3.48,"l":3.39,"c":3.48,"v":21564800},{"d":"1995-03-21","o":3.5,"h":3.62,"l":3.5,"c":3.57,"v":67939200},{"d":"1995-03-22","o":3.55,"h":3.58,"l":3.44,"c":3.52,"v":36462400},{"d":"1995-03-23","o":3.53,"h":3.62,"l":3.44,"c":3.61,"v":32156800},{"d":"1995-03-24","o":3.66,"h":3.7,"l":3.64,"c":3.7,"v":47750400},{"d":"1995-03-27","o":3.7,"h":3.78,"l":3.67,"c":3.75,"v":28936000},{"d":"1995-03-28","o":3.73,"h":3.75,"l":3.66,"c":3.7,"v":23995200},{"d":"1995-03-29","o":3.72,"h":3.75,"l":3.53,"c":3.56,"v":40521600},{"d":"1995-03-30","o":3.59,"h":3.61,"l":3.38,"c":3.41,"v":49608000},{"d":"1995-03-31","o":3.33,"h":3.47,"l":3.3,"c":3.45,"v":29129600},{"d":"1995-04-03","o":3.45,"h":3.45,"l":3.31,"c":3.43,"v":24844800},{"d":"1995-04-04","o":3.44,"h":3.48,"l":3.33,"c":3.36,"v":26144000},{"d":"1995-04-05","o":3.33,"h":3.48,"l":3.3,"c":3.45,"v":28844800},{"d":"1995-04-06","o":3.5,"h":3.52,"l":3.44,"c":3.45,"v":17795200},{"d":"1995-04-07","o":3.48,"h":3.59,"l":3.45,"c":3.56,"v":22596800},{"d":"1995-04-10","o":3.56,"h":3.61,"l":3.53,"c":3.59,"v":27052800},{"d":"1995-04-11","o":3.63,"h":3.66,"l":3.52,"c":3.52,"v":22785600},{"d":"1995-04-12","o":3.55,"h":3.58,"l":3.5,"c":3.58,"v":11995200},{"d":"1995-04-13","o":3.59,"h":3.67,"l":3.58,"c":3.64,"v":13475200},{"d":"1995-04-17","o":3.69,"h":3.69,"l":3.44,"c":3.48,"v":28886400},{"d":"1995-04-18","o":3.52,"h":3.53,"l":3.44,"c":3.44,"v":23368000},{"d":"1995-04-19","o":3.45,"h":3.47,"l":3.34,"c":3.41,"v":17779200},{"d":"1995-04-20","o":3.42,"h":3.44,"l":3.38,"c":3.41,"v":16073600},{"d":"1995-04-21","o":3.44,"h":3.52,"l":3.39,"c":3.46,"v":18272000},{"d":"1995-04-24","o":3.44,"h":3.64,"l":3.43,"c":3.62,"v":23526400},{"d":"1995-04-25","o":3.66,"h":3.72,"l":3.61,"c":3.72,"v":22393600},{"d":"1995-04-26","o":3.67,"h":3.86,"l":3.66,"c":3.86,"v":32227200},{"d":"1995-04-27","o":3.84,"h":3.94,"l":3.78,"c":3.8,"v":28331200},{"d":"1995-04-28","o":3.83,"h":3.89,"l":3.8,"c":3.85,"v":16121600},{"d":"1995-05-01","o":3.86,"h":3.91,"l":3.78,"c":3.78,"v":13390400},{"d":"1995-05-02","o":3.77,"h":3.78,"l":3.72,"c":3.76,"v":11366400},{"d":"1995-05-03","o":3.75,"h":3.83,"l":3.72,"c":3.81,"v":18889600},{"d":"1995-05-04","o":3.84,"h":4.03,"l":3.83,"c":3.88,"v":34489600},{"d":"1995-05-05","o":3.95,"h":3.97,"l":3.83,"c":3.83,"v":16651200},{"d":"1995-05-08","o":3.83,"h":3.97,"l":3.81,"c":3.94,"v":14497600},{"d":"1995-05-09","o":3.95,"h":3.98,"l":3.81,"c":3.92,"v":17003200},{"d":"1995-05-10","o":3.95,"h":3.97,"l":3.84,"c":3.91,"v":14456000},{"d":"1995-05-11","o":3.84,"h":4.09,"l":3.83,"c":4.08,"v":38931200},{"d":"1995-05-12","o":4.06,"h":4.33,"l":4.05,"c":4.16,"v":53939200},{"d":"1995-05-15","o":4.22,"h":4.25,"l":4.09,"c":4.16,"v":31332800},{"d":"1995-05-16","o":4.12,"h":4.39,"l":4.11,"c":4.3,"v":38673600},{"d":"1995-05-17","o":4.7,"h":5.06,"l":4.66,"c":5.02,"v":129163200},{"d":"1995-05-18","o":5.14,"h":5.34,"l":5.03,"c":5.05,"v":92433600},{"d":"1995-05-19","o":5.02,"h":5.08,"l":4.92,"c":5,"v":39827200},{"d":"1995-05-22","o":5.03,"h":5.14,"l":5.03,"c":5.14,"v":24216000},{"d":"1995-05-23","o":5.2,"h":5.3,"l":5.19,"c":5.27,"v":36350400},{"d":"1995-05-24","o":5.31,"h":5.37,"l":5.19,"c":5.2,"v":41054400},{"d":"1995-05-25","o":5.16,"h":5.17,"l":5.02,"c":5.16,"v":25996800},{"d":"1995-05-26","o":5.12,"h":5.12,"l":4.86,"c":4.95,"v":35315200},{"d":"1995-05-30","o":4.97,"h":5.02,"l":4.69,"c":4.73,"v":43340800},{"d":"1995-05-31","o":4.75,"h":4.81,"l":4.64,"c":4.81,"v":43152000},{"d":"1995-06-01","o":4.84,"h":4.98,"l":4.8,"c":4.96,"v":25974400},{"d":"1995-06-02","o":4.91,"h":5.27,"l":4.89,"c":5.13,"v":32950400},{"d":"1995-06-05","o":5.17,"h":5.23,"l":5.08,"c":5.11,"v":22910400},{"d":"1995-06-06","o":5.11,"h":5.14,"l":4.98,"c":5,"v":23643200},{"d":"1995-06-07","o":5.03,"h":5.05,"l":4.91,"c":4.97,"v":18067200},{"d":"1995-06-08","o":4.97,"h":5.05,"l":4.95,"c":4.98,"v":11977600},{"d":"1995-06-09","o":5.02,"h":5.06,"l":4.92,"c":5.05,"v":19001600},{"d":"1995-06-12","o":5.09,"h":5.11,"l":4.83,"c":4.91,"v":23832000},{"d":"1995-06-13","o":5,"h":5.02,"l":4.83,"c":4.86,"v":38302400},{"d":"1995-06-14","o":4.81,"h":5.09,"l":4.8,"c":5.06,"v":38910400},{"d":"1995-06-15","o":5.08,"h":5.23,"l":5.06,"c":5.19,"v":37140800},{"d":"1995-06-16","o":5.2,"h":5.2,"l":5.06,"c":5.06,"v":18302400},{"d":"1995-06-19","o":5.08,"h":5.28,"l":5.06,"c":5.19,"v":29164800},{"d":"1995-06-20","o":5.23,"h":5.34,"l":5.22,"c":5.33,"v":35028800},{"d":"1995-06-21","o":5.36,"h":5.38,"l":5.16,"c":5.23,"v":31955200},{"d":"1995-06-22","o":5.25,"h":5.44,"l":5.22,"c":5.41,"v":28713600},{"d":"1995-06-23","o":5.41,"h":5.48,"l":5.39,"c":5.42,"v":18153600},{"d":"1995-06-26","o":5.39,"h":5.5,"l":5.3,"c":5.33,"v":22444800},{"d":"1995-06-27","o":5.33,"h":5.44,"l":5.27,"c":5.27,"v":28532800},{"d":"1995-06-28","o":5.25,"h":5.27,"l":5.06,"c":5.17,"v":42811200},{"d":"1995-06-29","o":5.19,"h":5.5,"l":5.16,"c":5.42,"v":58040000},{"d":"1995-06-30","o":5.48,"h":5.53,"l":5.38,"c":5.41,"v":20121600},{"d":"1995-07-03","o":5.42,"h":5.42,"l":5.34,"c":5.36,"v":8699200},{"d":"1995-07-05","o":5.38,"h":5.55,"l":5.36,"c":5.47,"v":35376000},{"d":"1995-07-06","o":5.48,"h":5.73,"l":5.47,"c":5.73,"v":30022400},{"d":"1995-07-07","o":5.7,"h":6.14,"l":5.69,"c":6.14,"v":47755200},{"d":"1995-07-10","o":6.12,"h":6.34,"l":6.09,"c":6.27,"v":48185600},{"d":"1995-07-11","o":6.2,"h":6.25,"l":6.01,"c":6.16,"v":39899200},{"d":"1995-07-12","o":6.27,"h":6.39,"l":6.2,"c":6.27,"v":35878400},{"d":"1995-07-13","o":6.28,"h":6.56,"l":6.2,"c":6.42,"v":33539200},{"d":"1995-07-14","o":6.33,"h":6.44,"l":6.25,"c":6.4,"v":28952000},{"d":"1995-07-17","o":6.42,"h":6.52,"l":6.3,"c":6.47,"v":27459200},{"d":"1995-07-18","o":6.48,"h":6.52,"l":6.23,"c":6.31,"v":30977600},{"d":"1995-07-19","o":6.05,"h":6.09,"l":5.69,"c":6.09,"v":89702400},{"d":"1995-07-20","o":6.16,"h":6.17,"l":5.92,"c":6.08,"v":40475200},{"d":"1995-07-21","o":6.06,"h":6.11,"l":5.91,"c":5.94,"v":23033600},{"d":"1995-07-24","o":5.98,"h":6.25,"l":5.92,"c":6.23,"v":28545600},{"d":"1995-07-25","o":6.33,"h":6.47,"l":6.3,"c":6.45,"v":31220800},{"d":"1995-07-26","o":6.53,"h":6.83,"l":6.52,"c":6.71,"v":52425600},{"d":"1995-07-27","o":6.72,"h":6.91,"l":6.5,"c":6.58,"v":39854400},{"d":"1995-07-28","o":6.48,"h":6.52,"l":6.34,"c":6.37,"v":42499200},{"d":"1995-07-31","o":6.42,"h":6.5,"l":6.3,"c":6.47,"v":29459200},{"d":"1995-08-01","o":6.53,"h":6.53,"l":6.16,"c":6.17,"v":45268800},{"d":"1995-08-02","o":6.25,"h":6.28,"l":5.97,"c":5.98,"v":71137600},{"d":"1995-08-03","o":5.86,"h":5.92,"l":5.75,"c":5.78,"v":68083200},{"d":"1995-08-04","o":5.8,"h":6.02,"l":5.8,"c":6.02,"v":34153600},{"d":"1995-08-07","o":6.05,"h":6.16,"l":6.02,"c":6.06,"v":26710400},{"d":"1995-08-08","o":6.08,"h":6.19,"l":6.03,"c":6.09,"v":22523200},{"d":"1995-08-09","o":6.16,"h":6.34,"l":6.11,"c":6.27,"v":33430400},{"d":"1995-08-10","o":6.27,"h":6.34,"l":6.06,"c":6.27,"v":36945600},{"d":"1995-08-11","o":6.38,"h":6.41,"l":6.27,"c":6.36,"v":27640000},{"d":"1995-08-14","o":6.36,"h":6.62,"l":6.33,"c":6.53,"v":35315200},{"d":"1995-08-15","o":6.61,"h":6.64,"l":6.48,"c":6.48,"v":38710400},{"d":"1995-08-16","o":7.33,"h":7.48,"l":7.17,"c":7.39,"v":100747200},{"d":"1995-08-17","o":7.34,"h":7.41,"l":7.23,"c":7.27,"v":32300800},{"d":"1995-08-18","o":7.31,"h":7.31,"l":7.08,"c":7.08,"v":35214400},{"d":"1995-08-21","o":7.08,"h":7.17,"l":6.55,"c":6.56,"v":50435200},{"d":"1995-08-22","o":6.66,"h":6.97,"l":6.59,"c":6.93,"v":53422400},{"d":"1995-08-23","o":6.97,"h":7.17,"l":6.94,"c":7.05,"v":35886400},{"d":"1995-08-24","o":7.14,"h":7.16,"l":6.83,"c":6.91,"v":30392000},{"d":"1995-08-25","o":6.94,"h":6.95,"l":6.69,"c":6.72,"v":30486400},{"d":"1995-08-28","o":6.75,"h":6.77,"l":6.61,"c":6.61,"v":25203200},{"d":"1995-08-29","o":6.62,"h":6.62,"l":6.12,"c":6.55,"v":97462400},{"d":"1995-08-30","o":6.64,"h":6.69,"l":6.34,"c":6.44,"v":41604800},{"d":"1995-08-31","o":6.46,"h":6.64,"l":6.42,"c":6.5,"v":25552000},{"d":"1995-09-01","o":6.5,"h":6.59,"l":6.39,"c":6.53,"v":28000000},{"d":"1995-09-05","o":6.55,"h":6.91,"l":6.55,"c":6.89,"v":26918400},{"d":"1995-09-06","o":7,"h":7.06,"l":6.91,"c":6.95,"v":35720000},{"d":"1995-09-07","o":7.02,"h":7.17,"l":6.77,"c":6.78,"v":41857600},{"d":"1995-09-08","o":6.8,"h":6.89,"l":6.66,"c":6.83,"v":36572800},{"d":"1995-09-11","o":6.84,"h":7.07,"l":6.81,"c":7.02,"v":21721600},{"d":"1995-09-12","o":7.08,"h":7.09,"l":6.77,"c":6.81,"v":36441600},{"d":"1995-09-13","o":6.78,"h":6.95,"l":6.69,"c":6.82,"v":39217600},{"d":"1995-09-14","o":6.84,"h":6.84,"l":6.55,"c":6.58,"v":42008000},{"d":"1995-09-15","o":6.62,"h":6.62,"l":6.25,"c":6.28,"v":88020800},{"d":"1995-09-18","o":6.25,"h":6.33,"l":6.14,"c":6.31,"v":63788800},{"d":"1995-09-19","o":6.38,"h":6.58,"l":6.34,"c":6.47,"v":49324800},{"d":"1995-09-20","o":6.56,"h":6.66,"l":6.5,"c":6.54,"v":36665600},{"d":"1995-09-21","o":6.47,"h":6.55,"l":6.36,"c":6.38,"v":42254400},{"d":"1995-09-22","o":6.3,"h":6.34,"l":6.17,"c":6.27,"v":50536000},{"d":"1995-09-25","o":6.33,"h":6.36,"l":6.19,"c":6.3,"v":32632000},{"d":"1995-09-26","o":6.36,"h":6.47,"l":6.12,"c":6.2,"v":43243200},{"d":"1995-09-27","o":6.16,"h":6.17,"l":5.83,"c":6.17,"v":81824000},{"d":"1995-09-28","o":6.2,"h":6.56,"l":6.19,"c":6.54,"v":48792000},{"d":"1995-09-29","o":6.58,"h":6.59,"l":6.32,"c":6.39,"v":48038400},{"d":"1995-10-02","o":6.42,"h":6.52,"l":6.16,"c":6.27,"v":44476800},{"d":"1995-10-03","o":6.25,"h":6.31,"l":6.09,"c":6.11,"v":57724800},{"d":"1995-10-04","o":5.95,"h":6.03,"l":5.8,"c":5.8,"v":72184000},{"d":"1995-10-05","o":5.81,"h":5.98,"l":5.78,"c":5.95,"v":61108800},{"d":"1995-10-06","o":6.05,"h":6.09,"l":5.84,"c":5.86,"v":36598400},{"d":"1995-10-09","o":5.75,"h":5.77,"l":5.63,"c":5.67,"v":54129600},{"d":"1995-10-10","o":5.34,"h":5.81,"l":5.28,"c":5.73,"v":86632000},{"d":"1995-10-11","o":5.95,"h":5.97,"l":5.75,"c":5.95,"v":45771200},{"d":"1995-10-12","o":6,"h":6.16,"l":5.95,"c":6.16,"v":37808000},{"d":"1995-10-13","o":6.38,"h":6.38,"l":5.91,"c":5.94,"v":37558400},{"d":"1995-10-16","o":5.97,"h":6.06,"l":5.91,"c":5.95,"v":26689600},{"d":"1995-10-17","o":6.06,"h":6.34,"l":5.91,"c":6.34,"v":35424000},{"d":"1995-10-18","o":6.59,"h":6.62,"l":6.22,"c":6.28,"v":44697600},{"d":"1995-10-19","o":6.22,"h":6.28,"l":6.06,"c":6.22,"v":28460800},{"d":"1995-10-20","o":6.27,"h":6.27,"l":5.91,"c":5.95,"v":20390400},{"d":"1995-10-23","o":5.88,"h":6.19,"l":5.84,"c":6.12,"v":27095200},{"d":"1995-10-24","o":6.22,"h":6.22,"l":6,"c":6.03,"v":22310400},{"d":"1995-10-25","o":6.12,"h":6.12,"l":5.75,"c":5.81,"v":32190400},{"d":"1995-10-26","o":5.84,"h":5.97,"l":5.69,"c":5.84,"v":33193600},{"d":"1995-10-27","o":5.88,"h":6.22,"l":5.84,"c":6.12,"v":35724800},{"d":"1995-10-30","o":6.19,"h":6.44,"l":6.16,"c":6.38,"v":26256800},{"d":"1995-10-31","o":6.47,"h":6.47,"l":6.25,"c":6.27,"v":26648000},{"d":"1995-11-01","o":6.28,"h":6.38,"l":6.14,"c":6.17,"v":28380800},{"d":"1995-11-02","o":6.19,"h":6.58,"l":6.09,"c":6.58,"v":46352800},{"d":"1995-11-03","o":6.7,"h":6.94,"l":6.69,"c":6.92,"v":55219200},{"d":"1995-11-06","o":6.91,"h":6.91,"l":6.72,"c":6.73,"v":29403200},{"d":"1995-11-07","o":6.31,"h":6.44,"l":5.91,"c":6.09,"v":90460000},{"d":"1995-11-08","o":6.28,"h":6.31,"l":5.92,"c":5.97,"v":72089600},{"d":"1995-11-09","o":6.47,"h":6.52,"l":6.31,"c":6.5,"v":34283200},{"d":"1995-11-10","o":6.47,"h":6.61,"l":6.39,"c":6.48,"v":23619200},{"d":"1995-11-13","o":6.48,"h":6.53,"l":6.19,"c":6.23,"v":21730400},{"d":"1995-11-14","o":6,"h":6.08,"l":5.72,"c":5.75,"v":46700800},{"d":"1995-11-15","o":5.84,"h":5.91,"l":5.5,"c":5.72,"v":55125600},{"d":"1995-11-16","o":5.64,"h":6.16,"l":5.64,"c":5.97,"v":49577600},{"d":"1995-11-17","o":5.94,"h":6.03,"l":5.72,"c":5.83,"v":29723200},{"d":"1995-11-20","o":5.92,"h":5.98,"l":5.2,"c":5.34,"v":49049600},{"d":"1995-11-21","o":5.39,"h":5.59,"l":5.33,"c":5.47,"v":60712000},{"d":"1995-11-22","o":5.56,"h":5.58,"l":5.17,"c":5.2,"v":51067200},{"d":"1995-11-24","o":5.25,"h":5.3,"l":5.19,"c":5.3,"v":16826400},{"d":"1995-11-27","o":5.47,"h":5.56,"l":5.25,"c":5.27,"v":51418400},{"d":"1995-11-28","o":5.25,"h":5.8,"l":5.23,"c":5.78,"v":86983200},{"d":"1995-11-29","o":5.94,"h":6.2,"l":5.84,"c":6.02,"v":85032000},{"d":"1995-11-30","o":5.94,"h":6.27,"l":5.91,"c":6.08,"v":39549600},{"d":"1995-12-01","o":6.06,"h":6.23,"l":5.77,"c":5.88,"v":44492800},{"d":"1995-12-04","o":6,"h":6.19,"l":5.91,"c":5.94,"v":28807200},{"d":"1995-12-05","o":6.05,"h":6.05,"l":5.81,"c":5.81,"v":28154400},{"d":"1995-12-06","o":5.81,"h":5.86,"l":5.55,"c":5.67,"v":35572800},{"d":"1995-12-07","o":5.7,"h":5.75,"l":5.44,"c":5.55,"v":28905600},{"d":"1995-12-08","o":5.61,"h":5.77,"l":5.48,"c":5.73,"v":25798400},{"d":"1995-12-11","o":5.81,"h":6,"l":5.73,"c":5.95,"v":28064800},{"d":"1995-12-12","o":5.97,"h":5.98,"l":5.56,"c":5.59,"v":38000800},{"d":"1995-12-13","o":5.64,"h":5.8,"l":5.56,"c":5.69,"v":21488000},{"d":"1995-12-14","o":5.73,"h":5.75,"l":5.36,"c":5.38,"v":34216800},{"d":"1995-12-15","o":5.41,"h":5.42,"l":5.16,"c":5.25,"v":42849600},{"d":"1995-12-18","o":5.23,"h":5.23,"l":4.8,"c":4.84,"v":70032800},{"d":"1995-12-19","o":4.94,"h":5.38,"l":4.89,"c":5.38,"v":51904800},{"d":"1995-12-20","o":5.45,"h":5.47,"l":5.03,"c":5.08,"v":33372000},{"d":"1995-12-21","o":5.17,"h":5.34,"l":5.14,"c":5.27,"v":24684000},{"d":"1995-12-22","o":5.28,"h":5.31,"l":5.2,"c":5.27,"v":12267200},{"d":"1995-12-26","o":5.28,"h":5.42,"l":5.22,"c":5.33,"v":11505600},{"d":"1995-12-27","o":5.33,"h":5.38,"l":5.19,"c":5.25,"v":9396800},{"d":"1995-12-28","o":5.16,"h":5.16,"l":4.94,"c":5.03,"v":26491200},{"d":"1995-12-29","o":5,"h":5.09,"l":4.89,"c":4.92,"v":31265600},{"d":"1996-01-02","o":4.97,"h":5.17,"l":4.92,"c":5.17,"v":32039200},{"d":"1996-01-03","o":4.91,"h":4.94,"l":4.53,"c":4.69,"v":112130400},{"d":"1996-01-04","o":4.77,"h":4.77,"l":4.41,"c":4.76,"v":66889600},{"d":"1996-01-05","o":4.66,"h":4.78,"l":4.61,"c":4.66,"v":58715200},{"d":"1996-01-08","o":4.69,"h":4.73,"l":4.62,"c":4.67,"v":12934400},{"d":"1996-01-09","o":4.53,"h":4.53,"l":4.19,"c":4.2,"v":131737600},{"d":"1996-01-10","o":4.03,"h":4.45,"l":4.03,"c":4.27,"v":75994400},{"d":"1996-01-11","o":4.48,"h":4.56,"l":4.36,"c":4.5,"v":55440000},{"d":"1996-01-12","o":4.55,"h":4.59,"l":4.38,"c":4.41,"v":26689600},{"d":"1996-01-15","o":4.41,"h":4.42,"l":3.91,"c":3.92,"v":55056000},{"d":"1996-01-16","o":4.12,"h":4.12,"l":3.75,"c":4.05,"v":54056000},{"d":"1996-01-17","o":3.94,"h":4.39,"l":3.92,"c":4.11,"v":59084800},{"d":"1996-01-18","o":4.27,"h":4.28,"l":4.09,"c":4.17,"v":28779200},{"d":"1996-01-19","o":4.2,"h":4.3,"l":4.17,"c":4.23,"v":27624000},{"d":"1996-01-22","o":4.25,"h":4.39,"l":4.22,"c":4.39,"v":37848000},{"d":"1996-01-23","o":4.39,"h":4.58,"l":4.33,"c":4.56,"v":40468800},{"d":"1996-01-24","o":4.62,"h":4.88,"l":4.61,"c":4.84,"v":44571200},{"d":"1996-01-25","o":4.91,"h":4.92,"l":4.67,"c":4.7,"v":45848800},{"d":"1996-01-26","o":4.67,"h":4.78,"l":4.56,"c":4.61,"v":24389600},{"d":"1996-01-29","o":4.67,"h":4.69,"l":4.42,"c":4.5,"v":20668800},{"d":"1996-01-30","o":4.52,"h":4.7,"l":4.45,"c":4.67,"v":33731200},{"d":"1996-01-31","o":4.7,"h":4.7,"l":4.53,"c":4.62,"v":31441600},{"d":"1996-02-01","o":4.62,"h":5,"l":4.61,"c":4.98,"v":59588000},{"d":"1996-02-02","o":5.02,"h":5.11,"l":4.95,"c":5.05,"v":49562400},{"d":"1996-02-05","o":5.11,"h":5.42,"l":5.03,"c":5.38,"v":62737600},{"d":"1996-02-06","o":5.42,"h":5.59,"l":5.39,"c":5.52,"v":60975200},{"d":"1996-02-07","o":5.48,"h":5.55,"l":4.87,"c":4.99,"v":99220800},{"d":"1996-02-08","o":4.94,"h":5.11,"l":4.75,"c":5.08,"v":72193600},{"d":"1996-02-09","o":5.14,"h":5.19,"l":4.88,"c":4.92,"v":39992800},{"d":"1996-02-12","o":4.92,"h":5.09,"l":4.91,"c":5,"v":32080000},{"d":"1996-02-13","o":4.66,"h":5,"l":4.62,"c":4.8,"v":70362400},{"d":"1996-02-14","o":5.06,"h":5.14,"l":4.86,"c":4.88,"v":125502400},{"d":"1996-02-15","o":4.88,"h":4.95,"l":4.81,"c":4.95,"v":37976800},{"d":"1996-02-16","o":4.97,"h":5.03,"l":4.89,"c":4.98,"v":34787200},{"d":"1996-02-20","o":4.89,"h":5.09,"l":4.83,"c":4.94,"v":32513600},{"d":"1996-02-21","o":5,"h":5.08,"l":4.97,"c":5.03,"v":38763200},{"d":"1996-02-22","o":5.11,"h":5.33,"l":5.09,"c":5.31,"v":52760800},{"d":"1996-02-23","o":5.36,"h":5.39,"l":5.16,"c":5.25,"v":32836800},{"d":"1996-02-26","o":5.25,"h":5.25,"l":5.09,"c":5.19,"v":21024000},{"d":"1996-02-27","o":5.06,"h":5.08,"l":4.78,"c":4.78,"v":71286400},{"d":"1996-02-28","o":4.81,"h":4.94,"l":4.78,"c":4.81,"v":63521600},{"d":"1996-02-29","o":4.59,"h":4.59,"l":4.44,"c":4.47,"v":78023200},{"d":"1996-03-01","o":4.47,"h":4.48,"l":4.19,"c":4.34,"v":75076800},{"d":"1996-03-04","o":4.41,"h":4.47,"l":4.23,"c":4.23,"v":36342400},{"d":"1996-03-05","o":4.25,"h":4.36,"l":4.23,"c":4.3,"v":32883200},{"d":"1996-03-06","o":4.3,"h":4.31,"l":4.05,"c":4.06,"v":37713600},{"d":"1996-03-07","o":4.09,"h":4.19,"l":4.03,"c":4.09,"v":36500000},{"d":"1996-03-08","o":3.84,"h":4.25,"l":3.83,"c":4.22,"v":52054400},{"d":"1996-03-11","o":4.3,"h":4.36,"l":4.23,"c":4.25,"v":55758400},{"d":"1996-03-12","o":4.22,"h":4.25,"l":4,"c":4.08,"v":31708800},{"d":"1996-03-13","o":4.14,"h":4.27,"l":4.08,"c":4.2,"v":30868000},{"d":"1996-03-14","o":4.17,"h":4.19,"l":3.98,"c":4,"v":44600800},{"d":"1996-03-15","o":4.06,"h":4.42,"l":4,"c":4.33,"v":55943200},{"d":"1996-03-18","o":4.44,"h":4.69,"l":4.42,"c":4.66,"v":44960000},{"d":"1996-03-19","o":4.7,"h":4.78,"l":4.52,"c":4.55,"v":37404000},{"d":"1996-03-20","o":4.55,"h":4.55,"l":4.31,"c":4.48,"v":30081600},{"d":"1996-03-21","o":4.47,"h":4.62,"l":4.39,"c":4.54,"v":23841600},{"d":"1996-03-22","o":4.56,"h":4.58,"l":4.44,"c":4.56,"v":18814400},{"d":"1996-03-25","o":4.55,"h":4.61,"l":4.36,"c":4.38,"v":26078400},{"d":"1996-03-26","o":4.34,"h":4.48,"l":4.28,"c":4.41,"v":26837600},{"d":"1996-03-27","o":4.42,"h":4.59,"l":4.41,"c":4.55,"v":19860000},{"d":"1996-03-28","o":4.47,"h":4.48,"l":4.36,"c":4.36,"v":19576800},{"d":"1996-03-29","o":4.39,"h":4.44,"l":4.34,"c":4.36,"v":14817600},{"d":"1996-04-01","o":4.38,"h":4.47,"l":4.36,"c":4.45,"v":9484000},{"d":"1996-04-02","o":4.45,"h":4.45,"l":4.29,"c":4.34,"v":18137600},{"d":"1996-04-03","o":4.31,"h":4.52,"l":4.31,"c":4.49,"v":22399200},{"d":"1996-04-04","o":4.5,"h":4.53,"l":4.41,"c":4.42,"v":18623200},{"d":"1996-04-08","o":4.33,"h":4.67,"l":4.24,"c":4.61,"v":41972800},{"d":"1996-04-09","o":4.67,"h":4.73,"l":4.58,"c":4.66,"v":24200800},{"d":"1996-04-10","o":4.55,"h":4.73,"l":4.53,"c":4.61,"v":40812000},{"d":"1996-04-11","o":4.47,"h":4.52,"l":4.33,"c":4.45,"v":34456000},{"d":"1996-04-12","o":4.44,"h":4.48,"l":4.33,"c":4.41,"v":23338400},{"d":"1996-04-15","o":4.41,"h":4.5,"l":4.38,"c":4.48,"v":13992800},{"d":"1996-04-16","o":4.64,"h":4.72,"l":4.56,"c":4.64,"v":33954400},{"d":"1996-04-17","o":4.61,"h":4.7,"l":4.45,"c":4.58,"v":29638400},{"d":"1996-04-18","o":4.59,"h":4.73,"l":4.58,"c":4.66,"v":28454400},{"d":"1996-04-19","o":4.67,"h":4.7,"l":4.62,"c":4.66,"v":13352000},{"d":"1996-04-22","o":4.7,"h":4.7,"l":4.59,"c":4.66,"v":11707200},{"d":"1996-04-23","o":4.64,"h":4.86,"l":4.59,"c":4.86,"v":29743200},{"d":"1996-04-24","o":5,"h":5.28,"l":4.88,"c":5.28,"v":76161600},{"d":"1996-04-25","o":5.27,"h":5.31,"l":5.02,"c":5.17,"v":45168000},{"d":"1996-04-26","o":5.17,"h":5.19,"l":5.03,"c":5.06,"v":22177600},{"d":"1996-04-29","o":5.08,"h":5.17,"l":5.05,"c":5.06,"v":18299200},{"d":"1996-04-30","o":5.06,"h":5.11,"l":4.97,"c":5,"v":21420000},{"d":"1996-05-01","o":4.97,"h":5.05,"l":4.91,"c":4.92,"v":26614400},{"d":"1996-05-02","o":5.08,"h":5.17,"l":4.97,"c":5,"v":52095200},{"d":"1996-05-03","o":5.06,"h":5.08,"l":4.91,"c":4.94,"v":28327200},{"d":"1996-05-06","o":4.95,"h":4.98,"l":4.84,"c":4.88,"v":19425600},{"d":"1996-05-07","o":4.91,"h":4.92,"l":4.78,"c":4.78,"v":23254400},{"d":"1996-05-08","o":4.77,"h":4.94,"l":4.69,"c":4.92,"v":35409600},{"d":"1996-05-09","o":4.92,"h":4.92,"l":4.75,"c":4.81,"v":20581600},{"d":"1996-05-10","o":4.86,"h":4.92,"l":4.7,"c":4.72,"v":20129600},{"d":"1996-05-13","o":4.78,"h":5.02,"l":4.72,"c":4.98,"v":26455200},{"d":"1996-05-14","o":5.05,"h":5.09,"l":4.91,"c":5.01,"v":41036800},{"d":"1996-05-15","o":4.78,"h":4.94,"l":4.7,"c":4.7,"v":69436800},{"d":"1996-05-16","o":4.61,"h":4.81,"l":4.59,"c":4.75,"v":29812000},{"d":"1996-05-17","o":4.73,"h":4.8,"l":4.67,"c":4.67,"v":13076800},{"d":"1996-05-20","o":4.73,"h":4.77,"l":4.56,"c":4.59,"v":19998400},{"d":"1996-05-21","o":4.59,"h":4.62,"l":4.42,"c":4.44,"v":25289600},{"d":"1996-05-22","o":4.42,"h":4.48,"l":4.39,"c":4.45,"v":29511200},{"d":"1996-05-23","o":4.47,"h":4.55,"l":4.42,"c":4.42,"v":27702400},{"d":"1996-05-24","o":4.45,"h":4.48,"l":4.42,"c":4.44,"v":17738400},{"d":"1996-05-28","o":4.47,"h":4.48,"l":4.41,"c":4.44,"v":15262400},{"d":"1996-05-29","o":4.45,"h":4.45,"l":4.33,"c":4.38,"v":14348800},{"d":"1996-05-30","o":4.39,"h":4.48,"l":4.34,"c":4.47,"v":11780800},{"d":"1996-05-31","o":4.56,"h":4.72,"l":4.5,"c":4.66,"v":24712000},{"d":"1996-06-03","o":4.62,"h":4.66,"l":4.47,"c":4.5,"v":16692800},{"d":"1996-06-04","o":4.52,"h":4.53,"l":4.36,"c":4.42,"v":24422400},{"d":"1996-06-05","o":4.38,"h":4.38,"l":4.27,"c":4.3,"v":27824800},{"d":"1996-06-06","o":4.34,"h":4.34,"l":4.08,"c":4.11,"v":39547200},{"d":"1996-06-07","o":4.02,"h":4.28,"l":4,"c":4.28,"v":28839200},{"d":"1996-06-10","o":4.17,"h":4.22,"l":4.09,"c":4.12,"v":20825600},{"d":"1996-06-11","o":4.16,"h":4.2,"l":4.09,"c":4.12,"v":20389600},{"d":"1996-06-12","o":4.28,"h":4.42,"l":4.22,"c":4.34,"v":33752800},{"d":"1996-06-13","o":4.39,"h":4.42,"l":4.25,"c":4.41,"v":24836800},{"d":"1996-06-14","o":4.39,"h":4.39,"l":4.25,"c":4.28,"v":17670400},{"d":"1996-06-17","o":4.3,"h":4.3,"l":4.23,"c":4.25,"v":14449600},{"d":"1996-06-18","o":4.16,"h":4.22,"l":3.97,"c":4,"v":36665600},{"d":"1996-06-19","o":4.03,"h":4.08,"l":3.83,"c":3.88,"v":37961600},{"d":"1996-06-20","o":3.92,"h":4,"l":3.8,"c":3.94,"v":35383200},{"d":"1996-06-21","o":4,"h":4.02,"l":3.81,"c":3.88,"v":28682400},{"d":"1996-06-24","o":3.86,"h":4.02,"l":3.81,"c":3.97,"v":19873600},{"d":"1996-06-25","o":4.02,"h":4.02,"l":3.75,"c":3.81,"v":27636000},{"d":"1996-06-26","o":3.77,"h":3.78,"l":3.61,"c":3.72,"v":39715200},{"d":"1996-06-27","o":3.78,"h":3.8,"l":3.67,"c":3.75,"v":26540800},{"d":"1996-06-28","o":3.83,"h":3.92,"l":3.78,"c":3.81,"v":27152800},{"d":"1996-07-01","o":3.84,"h":4.03,"l":3.84,"c":3.94,"v":26565600},{"d":"1996-07-02","o":3.88,"h":3.91,"l":3.83,"c":3.86,"v":19329600},{"d":"1996-07-03","o":3.86,"h":3.89,"l":3.8,"c":3.83,"v":16410400},{"d":"1996-07-05","o":3.78,"h":3.83,"l":3.75,"c":3.81,"v":10913600},{"d":"1996-07-08","o":3.8,"h":3.92,"l":3.8,"c":3.83,"v":17937600},{"d":"1996-07-09","o":3.92,"h":3.94,"l":3.81,"c":3.86,"v":22613600},{"d":"1996-07-10","o":3.84,"h":3.84,"l":3.73,"c":3.8,"v":19036000},{"d":"1996-07-11","o":3.78,"h":3.78,"l":3.5,"c":3.59,"v":41292000},{"d":"1996-07-12","o":3.62,"h":3.62,"l":3.39,"c":3.5,"v":29365600},{"d":"1996-07-15","o":3.52,"h":3.52,"l":3.12,"c":3.17,"v":39787200},{"d":"1996-07-16","o":3.09,"h":3.23,"l":2.81,"c":3.23,"v":53240000},{"d":"1996-07-17","o":3.38,"h":3.39,"l":3.23,"c":3.27,"v":32539200},{"d":"1996-07-18","o":3.3,"h":3.31,"l":3.19,"c":3.22,"v":32447200},{"d":"1996-07-19","o":3.2,"h":3.2,"l":3.09,"c":3.09,"v":23101600},{"d":"1996-07-22","o":3.09,"h":3.09,"l":2.92,"c":2.94,"v":24970400},{"d":"1996-07-23","o":2.97,"h":2.97,"l":2.8,"c":2.83,"v":26429600},{"d":"1996-07-24","o":2.75,"h":2.92,"l":2.72,"c":2.81,"v":33114400},{"d":"1996-07-25","o":2.84,"h":2.89,"l":2.8,"c":2.85,"v":32504800},{"d":"1996-07-26","o":3,"h":3.19,"l":2.97,"c":3.13,"v":42220000},{"d":"1996-07-29","o":3.2,"h":3.23,"l":3.08,"c":3.09,"v":32594400},{"d":"1996-07-30","o":3.14,"h":3.16,"l":3,"c":3.12,"v":19299200},{"d":"1996-07-31","o":3.12,"h":3.12,"l":2.94,"c":2.98,"v":28284800},{"d":"1996-08-01","o":2.98,"h":3,"l":2.89,"c":2.98,"v":40308800},{"d":"1996-08-02","o":3.06,"h":3.14,"l":3.03,"c":3.09,"v":39453600},{"d":"1996-08-05","o":3.14,"h":3.22,"l":3.12,"c":3.2,"v":29954400},{"d":"1996-08-06","o":3.2,"h":3.2,"l":3.08,"c":3.14,"v":24830400},{"d":"1996-08-07","o":3.22,"h":3.44,"l":3.22,"c":3.43,"v":62210400},{"d":"1996-08-08","o":3.44,"h":3.44,"l":3.25,"c":3.27,"v":40232800},{"d":"1996-08-09","o":3.2,"h":3.27,"l":3.12,"c":3.16,"v":24453600},{"d":"1996-08-12","o":3.16,"h":3.25,"l":3.12,"c":3.14,"v":19983200},{"d":"1996-08-13","o":3.08,"h":3.12,"l":3,"c":3,"v":21892800},{"d":"1996-08-14","o":2.97,"h":3.16,"l":2.91,"c":3.11,"v":42531200},{"d":"1996-08-15","o":3.12,"h":3.14,"l":3.08,"c":3.11,"v":13233600},{"d":"1996-08-16","o":3.12,"h":3.12,"l":3.09,"c":3.12,"v":11656000},{"d":"1996-08-19","o":3.14,"h":3.14,"l":3.08,"c":3.13,"v":14248000},{"d":"1996-08-20","o":3.14,"h":3.14,"l":3.08,"c":3.08,"v":13685600},{"d":"1996-08-21","o":3.09,"h":3.14,"l":3.06,"c":3.12,"v":14857600},{"d":"1996-08-22","o":3.14,"h":3.27,"l":3.11,"c":3.27,"v":27824000},{"d":"1996-08-23","o":3.25,"h":3.25,"l":3.12,"c":3.19,"v":17838400},{"d":"1996-08-26","o":3.2,"h":3.2,"l":3.11,"c":3.11,"v":14164000},{"d":"1996-08-27","o":3.16,"h":3.16,"l":3.03,"c":3.14,"v":23779200},{"d":"1996-08-28","o":3.16,"h":3.16,"l":3.09,"c":3.12,"v":16282400},{"d":"1996-08-29","o":3.12,"h":3.14,"l":3.08,"c":3.08,"v":13476800},{"d":"1996-08-30","o":3.11,"h":3.11,"l":3.02,"c":3.03,"v":12567200},{"d":"1996-09-03","o":3.02,"h":3.12,"l":2.98,"c":3.12,"v":20204800},{"d":"1996-09-04","o":3.12,"h":3.12,"l":3.03,"c":3.05,"v":11488000},{"d":"1996-09-05","o":3.02,"h":3.03,"l":2.84,"c":2.88,"v":37866400},{"d":"1996-09-06","o":2.92,"h":2.95,"l":2.89,"c":2.94,"v":16192000},{"d":"1996-09-09","o":2.95,"h":2.95,"l":2.91,"c":2.94,"v":8711200},{"d":"1996-09-10","o":2.92,"h":2.95,"l":2.88,"c":2.91,"v":13354400},{"d":"1996-09-11","o":2.89,"h":2.97,"l":2.88,"c":2.95,"v":12722400},{"d":"1996-09-12","o":2.95,"h":3.02,"l":2.88,"c":2.98,"v":19129600},{"d":"1996-09-13","o":3.05,"h":3.06,"l":2.98,"c":3.06,"v":21829600},{"d":"1996-09-16","o":3.08,"h":3.27,"l":3.05,"c":3.22,"v":48729600},{"d":"1996-09-17","o":3.34,"h":3.43,"l":3.3,"c":3.42,"v":80577600},{"d":"1996-09-18","o":3.36,"h":3.42,"l":3.3,"c":3.34,"v":34524000},{"d":"1996-09-19","o":3.34,"h":3.44,"l":3.3,"c":3.42,"v":27279200},{"d":"1996-09-20","o":3.44,"h":3.44,"l":3.3,"c":3.33,"v":26716000},{"d":"1996-09-23","o":3.3,"h":3.31,"l":3.23,"c":3.25,"v":14911200},{"d":"1996-09-24","o":3.3,"h":3.52,"l":3.28,"c":3.47,"v":52150400},{"d":"1996-09-25","o":3.5,"h":3.55,"l":3.41,"c":3.51,"v":38022400},{"d":"1996-09-26","o":3.55,"h":3.67,"l":3.48,"c":3.56,"v":41266400},{"d":"1996-09-27","o":3.59,"h":3.59,"l":3.47,"c":3.48,"v":19753600},{"d":"1996-09-30","o":3.48,"h":3.55,"l":3.44,"c":3.45,"v":21784800},{"d":"1996-10-01","o":3.41,"h":3.42,"l":3.28,"c":3.34,"v":26180800},{"d":"1996-10-02","o":3.36,"h":3.41,"l":3.34,"c":3.39,"v":11488000},{"d":"1996-10-03","o":3.39,"h":3.52,"l":3.34,"c":3.36,"v":21285600},{"d":"1996-10-04","o":3.41,"h":3.42,"l":3.3,"c":3.33,"v":17060000},{"d":"1996-10-07","o":3.41,"h":3.47,"l":3.31,"c":3.45,"v":21890400},{"d":"1996-10-08","o":3.5,"h":3.56,"l":3.47,"c":3.5,"v":26096800},{"d":"1996-10-09","o":3.66,"h":3.7,"l":3.61,"c":3.66,"v":35991200},{"d":"1996-10-10","o":3.67,"h":3.73,"l":3.56,"c":3.67,"v":36496800},{"d":"1996-10-11","o":3.7,"h":3.73,"l":3.69,"c":3.72,"v":12778400},{"d":"1996-10-14","o":3.73,"h":3.81,"l":3.66,"c":3.69,"v":16038400},{"d":"1996-10-15","o":3.8,"h":3.8,"l":3.58,"c":3.64,"v":35568000},{"d":"1996-10-16","o":3.64,"h":3.64,"l":3.52,"c":3.59,"v":21919200},{"d":"1996-10-17","o":3.59,"h":3.67,"l":3.48,"c":3.53,"v":23203200},{"d":"1996-10-18","o":3.56,"h":3.59,"l":3.5,"c":3.58,"v":11663200},{"d":"1996-10-21","o":3.56,"h":3.67,"l":3.5,"c":3.52,"v":12094400},{"d":"1996-10-22","o":3.5,"h":3.5,"l":3.34,"c":3.39,"v":14416000},{"d":"1996-10-23","o":3.36,"h":3.41,"l":3.31,"c":3.38,"v":22104000},{"d":"1996-10-24","o":3.41,"h":3.41,"l":3.33,"c":3.34,"v":14289600},{"d":"1996-10-25","o":3.34,"h":3.39,"l":3.3,"c":3.34,"v":8844800},{"d":"1996-10-28","o":3.34,"h":3.36,"l":3.28,"c":3.28,"v":8981600},{"d":"1996-10-29","o":3.3,"h":3.31,"l":3.2,"c":3.23,"v":14751200},{"d":"1996-10-30","o":3.25,"h":3.34,"l":3.23,"c":3.25,"v":10576000},{"d":"1996-10-31","o":3.28,"h":3.33,"l":3.28,"c":3.3,"v":11619200},{"d":"1996-11-01","o":3.31,"h":3.33,"l":3.23,"c":3.27,"v":11341600},{"d":"1996-11-04","o":3.25,"h":3.31,"l":3.23,"c":3.29,"v":11096800},{"d":"1996-11-05","o":3.31,"h":3.48,"l":3.3,"c":3.47,"v":19758400},{"d":"1996-11-06","o":3.48,"h":3.56,"l":3.41,"c":3.45,"v":26465600},{"d":"1996-11-07","o":3.47,"h":3.58,"l":3.45,"c":3.55,"v":20740800},{"d":"1996-11-08","o":3.56,"h":3.56,"l":3.42,"c":3.47,"v":17580000},{"d":"1996-11-11","o":3.44,"h":3.58,"l":3.42,"c":3.58,"v":19484000},{"d":"1996-11-12","o":3.69,"h":3.73,"l":3.61,"c":3.62,"v":36263200},{"d":"1996-11-13","o":3.66,"h":3.81,"l":3.61,"c":3.8,"v":31406400},{"d":"1996-11-14","o":3.8,"h":4,"l":3.77,"c":4,"v":43972800},{"d":"1996-11-15","o":4.02,"h":4.02,"l":3.94,"c":3.98,"v":48047200},{"d":"1996-11-18","o":3.98,"h":4,"l":3.78,"c":3.91,"v":34837600},{"d":"1996-11-19","o":3.89,"h":4,"l":3.86,"c":3.94,"v":22707200},{"d":"1996-11-20","o":3.97,"h":3.97,"l":3.78,"c":3.81,"v":29724000},{"d":"1996-11-21","o":3.77,"h":4.11,"l":3.75,"c":4,"v":75732000},{"d":"1996-11-22","o":4.42,"h":4.92,"l":4.36,"c":4.83,"v":207850400},{"d":"1996-11-25","o":4.95,"h":4.97,"l":4.66,"c":4.7,"v":101604800},{"d":"1996-11-26","o":4.62,"h":4.66,"l":4.45,"c":4.57,"v":52256800},{"d":"1996-11-27","o":4.56,"h":4.73,"l":4.56,"c":4.69,"v":30335200},{"d":"1996-11-29","o":4.7,"h":4.83,"l":4.67,"c":4.77,"v":17087200},{"d":"1996-12-02","o":4.78,"h":4.8,"l":4.66,"c":4.78,"v":20317600},{"d":"1996-12-03","o":4.8,"h":5.06,"l":4.77,"c":4.95,"v":62392800},{"d":"1996-12-04","o":4.88,"h":5,"l":4.84,"c":4.95,"v":37363200},{"d":"1996-12-05","o":4.97,"h":4.97,"l":4.77,"c":4.81,"v":22628800},{"d":"1996-12-06","o":4.62,"h":4.84,"l":4.42,"c":4.77,"v":41800000},{"d":"1996-12-09","o":4.81,"h":4.97,"l":4.77,"c":4.97,"v":20041600},{"d":"1996-12-10","o":5.05,"h":5.06,"l":4.75,"c":4.8,"v":31185600},{"d":"1996-12-11","o":4.67,"h":4.89,"l":4.66,"c":4.8,"v":30832800},{"d":"1996-12-12","o":4.83,"h":5,"l":4.8,"c":4.89,"v":40104000},{"d":"1996-12-13","o":4.86,"h":4.86,"l":4.66,"c":4.67,"v":22880000},{"d":"1996-12-16","o":4.72,"h":4.73,"l":4.44,"c":4.47,"v":20680800},{"d":"1996-12-17","o":4.42,"h":4.47,"l":4.23,"c":4.33,"v":38195200},{"d":"1996-12-18","o":4.39,"h":4.55,"l":4.34,"c":4.46,"v":24566400},{"d":"1996-12-19","o":4.56,"h":4.59,"l":4.45,"c":4.53,"v":13403200},{"d":"1996-12-20","o":4.62,"h":4.62,"l":4.53,"c":4.58,"v":27508000},{"d":"1996-12-23","o":4.59,"h":4.59,"l":4.41,"c":4.44,"v":11912000},{"d":"1996-12-24","o":4.44,"h":4.48,"l":4.42,"c":4.47,"v":7228000},{"d":"1996-12-26","o":4.5,"h":4.52,"l":4.39,"c":4.42,"v":7607200},{"d":"1996-12-27","o":4.59,"h":4.61,"l":4.48,"c":4.48,"v":14220800},{"d":"1996-12-30","o":4.52,"h":4.53,"l":4.45,"c":4.47,"v":13554400},{"d":"1996-12-31","o":4.47,"h":4.53,"l":4.47,"c":4.49,"v":16779200},{"d":"1997-01-02","o":4.48,"h":4.5,"l":4.34,"c":4.41,"v":17532000},{"d":"1997-01-03","o":4.47,"h":4.69,"l":4.45,"c":4.69,"v":17191200},{"d":"1997-01-06","o":4.77,"h":4.89,"l":4.72,"c":4.81,"v":24655200},{"d":"1997-01-07","o":4.81,"h":4.88,"l":4.75,"c":4.84,"v":16107200},{"d":"1997-01-08","o":4.84,"h":4.98,"l":4.78,"c":4.97,"v":30224800},{"d":"1997-01-09","o":5,"h":5.12,"l":4.91,"c":5.11,"v":32100000},{"d":"1997-01-10","o":5,"h":5.23,"l":4.98,"c":5.23,"v":39532000},{"d":"1997-01-13","o":5.23,"h":5.41,"l":5.12,"c":5.39,"v":30101600},{"d":"1997-01-14","o":5.42,"h":5.48,"l":5.25,"c":5.45,"v":32072000},{"d":"1997-01-15","o":5.48,"h":5.78,"l":5.47,"c":5.61,"v":80877600},{"d":"1997-01-16","o":5.61,"h":5.66,"l":5.56,"c":5.64,"v":27484000},{"d":"1997-01-17","o":5.7,"h":5.77,"l":5.64,"c":5.7,"v":24068800},{"d":"1997-01-20","o":5.67,"h":6.03,"l":5.56,"c":5.91,"v":47864800},{"d":"1997-01-21","o":5.88,"h":6.2,"l":5.81,"c":6.04,"v":47093600},{"d":"1997-01-22","o":6.05,"h":6.05,"l":5.83,"c":5.86,"v":26949600},{"d":"1997-01-23","o":5.88,"h":6.14,"l":5.83,"c":5.88,"v":50369600},{"d":"1997-01-24","o":5.83,"h":5.91,"l":5.5,"c":5.61,"v":47181600},{"d":"1997-01-27","o":5.61,"h":5.61,"l":5.36,"c":5.58,"v":33974400},{"d":"1997-01-28","o":5.64,"h":5.81,"l":5.62,"c":5.7,"v":26368000},{"d":"1997-01-29","o":5.7,"h":5.77,"l":5.56,"c":5.73,"v":21743200},{"d":"1997-01-30","o":5.78,"h":6.05,"l":5.77,"c":6.05,"v":29736000},{"d":"1997-01-31","o":6.05,"h":6.2,"l":5.95,"c":6.17,"v":40916800},{"d":"1997-02-03","o":6.14,"h":6.16,"l":5.95,"c":6,"v":24740000},{"d":"1997-02-04","o":5.97,"h":5.98,"l":5.75,"c":5.81,"v":22541600},{"d":"1997-02-05","o":5.77,"h":5.78,"l":5.11,"c":5.52,"v":76156800},{"d":"1997-02-06","o":5.78,"h":6.08,"l":5.62,"c":5.95,"v":84617600},{"d":"1997-02-07","o":6.14,"h":6.17,"l":5.92,"c":6.11,"v":54392800},{"d":"1997-02-10","o":6.12,"h":6.19,"l":5.81,"c":5.81,"v":43962400},{"d":"1997-02-11","o":5.83,"h":5.84,"l":5.39,"c":5.64,"v":70124800},{"d":"1997-02-12","o":6.22,"h":6.53,"l":6.22,"c":6.52,"v":156764000},{"d":"1997-02-13","o":6.53,"h":6.8,"l":6.38,"c":6.59,"v":77313600},{"d":"1997-02-14","o":6.56,"h":6.69,"l":6.42,"c":6.61,"v":41568800},{"d":"1997-02-18","o":6.58,"h":6.59,"l":6.44,"c":6.58,"v":26359200},{"d":"1997-02-19","o":6.58,"h":6.89,"l":6.55,"c":6.8,"v":32837600},{"d":"1997-02-20","o":6.72,"h":6.73,"l":6.55,"c":6.62,"v":38323200},{"d":"1997-02-21","o":6.61,"h":6.65,"l":6.27,"c":6.33,"v":39719200},{"d":"1997-02-24","o":6.22,"h":6.42,"l":6.09,"c":6.28,"v":44390400},{"d":"1997-02-25","o":6.39,"h":6.53,"l":6.27,"c":6.44,"v":42740000},{"d":"1997-02-26","o":6.47,"h":6.52,"l":6.23,"c":6.48,"v":31392000},{"d":"1997-02-27","o":6.45,"h":6.59,"l":5.94,"c":5.94,"v":35424000},{"d":"1997-02-28","o":5.88,"h":6.47,"l":5.84,"c":6.33,"v":75938400},{"d":"1997-03-03","o":6.28,"h":6.56,"l":6.2,"c":6.5,"v":35580000},{"d":"1997-03-04","o":6.55,"h":6.58,"l":6.3,"c":6.47,"v":39036000},{"d":"1997-03-05","o":6.53,"h":6.59,"l":6.38,"c":6.48,"v":24432800},{"d":"1997-03-06","o":6.47,"h":6.48,"l":6.2,"c":6.34,"v":34022400},{"d":"1997-03-07","o":6.44,"h":6.58,"l":6.25,"c":6.47,"v":37131200},{"d":"1997-03-10","o":6.45,"h":6.77,"l":6.34,"c":6.72,"v":33349600},{"d":"1997-03-11","o":6.67,"h":6.73,"l":6.42,"c":6.45,"v":32720000},{"d":"1997-03-12","o":6.39,"h":6.5,"l":6.33,"c":6.39,"v":27332800},{"d":"1997-03-13","o":6.36,"h":6.53,"l":6.34,"c":6.48,"v":24705600},{"d":"1997-03-14","o":6.53,"h":6.58,"l":6.45,"c":6.52,"v":19312800},{"d":"1997-03-17","o":6.45,"h":6.5,"l":6.23,"c":6.27,"v":28811200},{"d":"1997-03-18","o":6.31,"h":6.31,"l":5.95,"c":6.05,"v":30799200},{"d":"1997-03-19","o":6,"h":6.05,"l":5.58,"c":5.75,"v":59215200},{"d":"1997-03-20","o":5.78,"h":5.94,"l":5.53,"c":5.7,"v":53404000},{"d":"1997-03-21","o":5.73,"h":5.86,"l":5.69,"c":5.7,"v":37332800},{"d":"1997-03-24","o":5.69,"h":6,"l":5.41,"c":6,"v":49534400},{"d":"1997-03-25","o":6.02,"h":6.25,"l":5.75,"c":6.16,"v":52139200},{"d":"1997-03-26","o":6.22,"h":6.36,"l":6.05,"c":6.36,"v":36493600},{"d":"1997-03-27","o":6.36,"h":6.41,"l":5.95,"c":6.03,"v":30066400},{"d":"1997-03-31","o":5.91,"h":6.11,"l":5.7,"c":5.8,"v":48522400},{"d":"1997-04-01","o":5.66,"h":5.92,"l":5.62,"c":5.88,"v":39288800},{"d":"1997-04-02","o":5.89,"h":5.97,"l":5.72,"c":5.91,"v":31912000},{"d":"1997-04-03","o":5.86,"h":6.06,"l":5.81,"c":6.06,"v":39892000},{"d":"1997-04-04","o":5.97,"h":6.62,"l":5.92,"c":6.53,"v":70807200},{"d":"1997-04-07","o":6.61,"h":6.73,"l":6.59,"c":6.69,"v":33672800},{"d":"1997-04-08","o":6.7,"h":6.73,"l":6.61,"c":6.69,"v":24917600},{"d":"1997-04-09","o":6.7,"h":6.86,"l":6.61,"c":6.64,"v":45512800},{"d":"1997-04-10","o":6.59,"h":6.67,"l":6.39,"c":6.47,"v":31139200},{"d":"1997-04-11","o":6.36,"h":6.45,"l":6.2,"c":6.28,"v":30404000},{"d":"1997-04-14","o":6.12,"h":6.25,"l":6,"c":6.19,"v":37329600},{"d":"1997-04-15","o":6.27,"h":6.36,"l":5.97,"c":5.97,"v":36450400},{"d":"1997-04-16","o":5.78,"h":5.98,"l":5.73,"c":5.86,"v":48864000},{"d":"1997-04-17","o":5.92,"h":6.3,"l":5.89,"c":6.21,"v":41914400},{"d":"1997-04-18","o":6.28,"h":6.34,"l":5.92,"c":5.94,"v":29251200},{"d":"1997-04-21","o":5.92,"h":5.97,"l":5.61,"c":5.72,"v":44835200},{"d":"1997-04-22","o":5.77,"h":6.06,"l":5.62,"c":6.05,"v":38812800},{"d":"1997-04-23","o":6.08,"h":6.36,"l":6.03,"c":6.23,"v":36597600},{"d":"1997-04-24","o":6.36,"h":6.55,"l":6.06,"c":6.31,"v":65569600},{"d":"1997-04-25","o":6.23,"h":6.38,"l":6.06,"c":6.08,"v":28892800},{"d":"1997-04-28","o":6.09,"h":6.44,"l":5.94,"c":6.36,"v":39211200},{"d":"1997-04-29","o":6.48,"h":6.73,"l":6.47,"c":6.72,"v":55668000},{"d":"1997-04-30","o":6.62,"h":6.88,"l":6.62,"c":6.86,"v":51244000},{"d":"1997-05-01","o":6.83,"h":7.09,"l":6.69,"c":6.81,"v":49984000},{"d":"1997-05-02","o":6.83,"h":7.27,"l":6.8,"c":7.2,"v":45369600},{"d":"1997-05-05","o":7.42,"h":7.73,"l":7.22,"c":7.72,"v":52992800},{"d":"1997-05-06","o":7.53,"h":7.62,"l":7.45,"c":7.47,"v":44216800},{"d":"1997-05-07","o":7.39,"h":7.75,"l":7.33,"c":7.58,"v":46516800},{"d":"1997-05-08","o":7.52,"h":7.92,"l":7.52,"c":7.92,"v":40856800},{"d":"1997-05-09","o":7.97,"h":7.98,"l":7.78,"c":7.88,"v":46977600},{"d":"1997-05-12","o":7.91,"h":8.06,"l":7.61,"c":7.7,"v":39916000},{"d":"1997-05-13","o":7.66,"h":7.91,"l":7.5,"c":7.55,"v":56005600},{"d":"1997-05-14","o":7.84,"h":8,"l":7.7,"c":7.98,"v":72091200},{"d":"1997-05-15","o":7.95,"h":8.47,"l":7.84,"c":8.47,"v":55796000},{"d":"1997-05-16","o":8.23,"h":8.42,"l":8.11,"c":8.22,"v":57966400},{"d":"1997-05-19","o":8.22,"h":8.36,"l":8.14,"c":8.27,"v":25901600},{"d":"1997-05-20","o":8.25,"h":8.78,"l":8.23,"c":8.74,"v":50734400},{"d":"1997-05-21","o":8.75,"h":8.75,"l":8.33,"c":8.36,"v":53974400},{"d":"1997-05-22","o":8.36,"h":8.45,"l":8.17,"c":8.31,"v":31509600},{"d":"1997-05-23","o":8.38,"h":8.61,"l":8.19,"c":8.56,"v":30270400},{"d":"1997-05-27","o":8.47,"h":9,"l":8.45,"c":8.69,"v":50715200},{"d":"1997-05-28","o":8.69,"h":8.81,"l":8.53,"c":8.64,"v":32350400},{"d":"1997-05-29","o":8.59,"h":8.59,"l":8.2,"c":8.22,"v":32764800},{"d":"1997-05-30","o":7.41,"h":8.19,"l":7.41,"c":8.16,"v":79518400},{"d":"1997-06-02","o":8.19,"h":8.45,"l":8.08,"c":8.38,"v":33773600},{"d":"1997-06-03","o":8.25,"h":8.34,"l":7.69,"c":7.7,"v":40585600},{"d":"1997-06-04","o":7.83,"h":8.03,"l":7.69,"c":7.75,"v":49660800},{"d":"1997-06-05","o":7.75,"h":7.88,"l":7.66,"c":7.81,"v":25165600},{"d":"1997-06-06","o":7.81,"h":8.18,"l":7.8,"c":8.12,"v":30904000},{"d":"1997-06-09","o":8.2,"h":8.36,"l":8.03,"c":8.05,"v":26461600},{"d":"1997-06-10","o":7.81,"h":7.97,"l":7.51,"c":7.59,"v":60584800},{"d":"1997-06-11","o":7.41,"h":7.8,"l":7.2,"c":7.73,"v":80660000},{"d":"1997-06-12","o":7.59,"h":7.72,"l":7.45,"c":7.5,"v":51634400},{"d":"1997-06-13","o":7.55,"h":8.09,"l":7.5,"c":8.05,"v":46385600},{"d":"1997-06-16","o":8.03,"h":8.24,"l":7.98,"c":8.2,"v":36848800},{"d":"1997-06-17","o":8.14,"h":8.66,"l":8.11,"c":8.5,"v":46976800},{"d":"1997-06-18","o":8.34,"h":8.62,"l":8.31,"c":8.56,"v":44867200},{"d":"1997-06-19","o":8.56,"h":8.77,"l":8.52,"c":8.69,"v":30447200},{"d":"1997-06-20","o":8.7,"h":9,"l":8.69,"c":8.78,"v":44603200},{"d":"1997-06-23","o":8.69,"h":9.09,"l":8.66,"c":8.79,"v":36328800},{"d":"1997-06-24","o":8.94,"h":9.02,"l":8.75,"c":9,"v":39267200},{"d":"1997-06-25","o":8.94,"h":9.33,"l":8.84,"c":9.17,"v":44182400},{"d":"1997-06-26","o":9.09,"h":9.27,"l":8.98,"c":9.05,"v":35483200},{"d":"1997-06-27","o":9.14,"h":9.22,"l":9,"c":9.09,"v":31296000},{"d":"1997-06-30","o":9.06,"h":9.19,"l":8.84,"c":8.85,"v":30648000},{"d":"1997-07-01","o":8.84,"h":9.23,"l":8.83,"c":9.15,"v":35163200},{"d":"1997-07-02","o":9.16,"h":9.52,"l":9.08,"c":9.45,"v":34446400},{"d":"1997-07-03","o":9.58,"h":9.72,"l":9.58,"c":9.67,"v":24660000},{"d":"1997-07-07","o":9.69,"h":9.7,"l":9.31,"c":9.49,"v":38868800},{"d":"1997-07-08","o":9.42,"h":9.55,"l":9.25,"c":9.38,"v":34821600},{"d":"1997-07-09","o":9.42,"h":9.66,"l":9.38,"c":9.55,"v":37304000},{"d":"1997-07-10","o":9.53,"h":9.64,"l":9.41,"c":9.58,"v":29656000},{"d":"1997-07-11","o":9.61,"h":9.95,"l":9.55,"c":9.91,"v":32429600},{"d":"1997-07-14","o":9.95,"h":10.41,"l":9.81,"c":10.38,"v":40604800},{"d":"1997-07-15","o":10.62,"h":10.62,"l":10,"c":10.23,"v":45598400},{"d":"1997-07-16","o":10.38,"h":10.62,"l":10.22,"c":10.48,"v":34145600},{"d":"1997-07-17","o":10.39,"h":10.44,"l":10.19,"c":10.38,"v":26577600},{"d":"1997-07-18","o":10.25,"h":10.3,"l":10.06,"c":10.16,"v":24189600},{"d":"1997-07-21","o":10.12,"h":10.13,"l":9.95,"c":10.01,"v":24534400},{"d":"1997-07-22","o":9.95,"h":10.53,"l":9.92,"c":10.52,"v":30106400},{"d":"1997-07-23","o":10.59,"h":11.22,"l":10.47,"c":11.04,"v":51700000},{"d":"1997-07-24","o":10.95,"h":11.64,"l":10.87,"c":11.58,"v":74112800},{"d":"1997-07-25","o":11.56,"h":11.66,"l":11.25,"c":11.27,"v":33403200},{"d":"1997-07-28","o":11.23,"h":11.52,"l":11.02,"c":11.3,"v":30136800},{"d":"1997-07-29","o":11.17,"h":11.36,"l":11,"c":11.06,"v":27371200},{"d":"1997-07-30","o":10.92,"h":11.53,"l":10.88,"c":11.34,"v":39516000},{"d":"1997-07-31","o":11.41,"h":11.62,"l":11.4,"c":11.48,"v":25118400},{"d":"1997-08-01","o":11.44,"h":12.08,"l":11.39,"c":12.07,"v":36310400},{"d":"1997-08-04","o":11.91,"h":11.97,"l":11.66,"c":11.76,"v":41028000},{"d":"1997-08-05","o":11.83,"h":12.23,"l":11.83,"c":12,"v":42553600},{"d":"1997-08-06","o":11.96,"h":12.06,"l":11.67,"c":11.7,"v":39852800},{"d":"1997-08-07","o":11.89,"h":12.02,"l":11.5,"c":11.51,"v":49052000},{"d":"1997-08-08","o":11.31,"h":11.66,"l":11.08,"c":11.41,"v":62694400},{"d":"1997-08-11","o":11.45,"h":11.51,"l":11.03,"c":11.19,"v":43369600},{"d":"1997-08-12","o":11.38,"h":11.52,"l":11.28,"c":11.28,"v":44418400},{"d":"1997-08-13","o":12.12,"h":12.49,"l":12.02,"c":12.42,"v":104087200},{"d":"1997-08-14","o":12.39,"h":12.72,"l":12.19,"c":12.62,"v":61000800},{"d":"1997-08-15","o":12.58,"h":12.59,"l":12.06,"c":12.09,"v":46150400},{"d":"1997-08-18","o":12.16,"h":12.47,"l":11.94,"c":12.45,"v":41821600},{"d":"1997-08-19","o":12.5,"h":12.94,"l":12.25,"c":12.92,"v":53257600},{"d":"1997-08-20","o":12.92,"h":13.55,"l":12.78,"c":13.5,"v":42186400},{"d":"1997-08-21","o":13.44,"h":13.45,"l":13.03,"c":13.03,"v":45887200},{"d":"1997-08-22","o":12.56,"h":12.78,"l":12.36,"c":12.7,"v":73480000},{"d":"1997-08-25","o":12.78,"h":12.94,"l":12.48,"c":12.51,"v":33820800},{"d":"1997-08-26","o":12.47,"h":12.56,"l":12.29,"c":12.3,"v":29836800},{"d":"1997-08-27","o":12.39,"h":12.42,"l":12.09,"c":12.3,"v":33777600},{"d":"1997-08-28","o":12.19,"h":12.44,"l":11.81,"c":12.05,"v":45452800},{"d":"1997-08-29","o":11.97,"h":12.1,"l":11.77,"c":11.8,"v":27036800},{"d":"1997-09-02","o":11.91,"h":12.3,"l":11.88,"c":12.28,"v":33478400},{"d":"1997-09-03","o":12.3,"h":12.81,"l":12.28,"c":12.55,"v":49633600},{"d":"1997-09-04","o":12.5,"h":12.53,"l":12.3,"c":12.33,"v":28091200},{"d":"1997-09-05","o":12.45,"h":12.58,"l":12.2,"c":12.29,"v":35564000},{"d":"1997-09-08","o":12.42,"h":12.48,"l":11.73,"c":11.78,"v":29087200},{"d":"1997-09-09","o":11.94,"h":12.19,"l":11.89,"c":12.05,"v":32387200},{"d":"1997-09-10","o":12.09,"h":12.14,"l":11.78,"c":11.8,"v":25838400},{"d":"1997-09-11","o":11.77,"h":11.95,"l":11.36,"c":11.79,"v":49315200},{"d":"1997-09-12","o":12.05,"h":12.14,"l":11.78,"c":12.08,"v":39116800},{"d":"1997-09-15","o":12.13,"h":12.13,"l":11.66,"c":11.73,"v":31201600},{"d":"1997-09-16","o":11.81,"h":12.3,"l":11.67,"c":12.23,"v":40129600},{"d":"1997-09-17","o":12.31,"h":12.59,"l":12.23,"c":12.39,"v":39391200},{"d":"1997-09-18","o":12.45,"h":12.45,"l":11.88,"c":11.95,"v":35113600},{"d":"1997-09-19","o":11.98,"h":12.28,"l":11.97,"c":12.21,"v":31881600},{"d":"1997-09-22","o":12.22,"h":12.69,"l":12.21,"c":12.45,"v":30219200},{"d":"1997-09-23","o":12.47,"h":12.59,"l":12.3,"c":12.58,"v":25324000},{"d":"1997-09-24","o":12.66,"h":12.7,"l":12.12,"c":12.22,"v":35176000},{"d":"1997-09-25","o":12.23,"h":12.36,"l":12.05,"c":12.1,"v":29680800},{"d":"1997-09-26","o":12.17,"h":12.2,"l":11.77,"c":11.83,"v":41300000},{"d":"1997-09-29","o":11.85,"h":12.23,"l":11.72,"c":12.19,"v":32850400},{"d":"1997-09-30","o":12.13,"h":12.33,"l":11.88,"c":11.91,"v":22152800},{"d":"1997-10-01","o":12.02,"h":12.02,"l":11.55,"c":11.85,"v":37887200},{"d":"1997-10-02","o":11.85,"h":12.17,"l":11.84,"c":12.09,"v":26690400},{"d":"1997-10-03","o":12.25,"h":12.45,"l":12.16,"c":12.23,"v":39119200},{"d":"1997-10-06","o":12.23,"h":12.23,"l":11.94,"c":12.06,"v":30576800},{"d":"1997-10-07","o":12.09,"h":12.44,"l":12.08,"c":12.27,"v":26496000},{"d":"1997-10-08","o":12.31,"h":12.86,"l":12.2,"c":12.84,"v":47528800},{"d":"1997-10-09","o":12.91,"h":13.05,"l":12.81,"c":12.89,"v":45638400},{"d":"1997-10-10","o":12.72,"h":13.15,"l":12.66,"c":13.01,"v":30756000},{"d":"1997-10-13","o":13.22,"h":13.24,"l":13.06,"c":13.19,"v":20963200},{"d":"1997-10-14","o":13.22,"h":13.22,"l":12.36,"c":12.72,"v":27829200},{"d":"1997-10-15","o":12.5,"h":12.66,"l":12.22,"c":12.27,"v":23157600},{"d":"1997-10-16","o":12.41,"h":12.47,"l":10.91,"c":11.06,"v":62084000},{"d":"1997-10-17","o":10.78,"h":10.91,"l":9.86,"c":10.39,"v":99472000},{"d":"1997-10-20","o":10.5,"h":10.5,"l":9.75,"c":10.11,"v":75073600},{"d":"1997-10-21","o":10.64,"h":10.64,"l":10.16,"c":10.23,"v":46816000},{"d":"1997-10-22","o":10.44,"h":10.53,"l":10.09,"c":10.12,"v":36421600},{"d":"1997-10-23","o":9.5,"h":9.88,"l":9.23,"c":9.25,"v":86035600},{"d":"1997-10-24","o":9,"h":9.03,"l":7.56,"c":8.33,"v":245229200},{"d":"1997-10-27","o":8.38,"h":8.61,"l":7.56,"c":7.75,"v":81543600},{"d":"1997-10-28","o":8.22,"h":8.75,"l":7.31,"c":8.53,"v":111374800},{"d":"1997-10-29","o":8.75,"h":9.06,"l":8.22,"c":8.41,"v":64156000},{"d":"1997-10-30","o":8.03,"h":8.66,"l":7.89,"c":7.98,"v":52945200},{"d":"1997-10-31","o":8.53,"h":8.56,"l":8,"c":8.34,"v":46306400},{"d":"1997-11-03","o":8.75,"h":9.03,"l":8.59,"c":9.02,"v":42639600},{"d":"1997-11-04","o":9.16,"h":9.47,"l":8.89,"c":9.34,"v":39788000},{"d":"1997-11-05","o":9.5,"h":10.03,"l":9.47,"c":9.61,"v":61251600},{"d":"1997-11-06","o":9.61,"h":9.69,"l":8.97,"c":9.09,"v":44858400},{"d":"1997-11-07","o":8.5,"h":8.94,"l":8.44,"c":8.8,"v":58210000},{"d":"1997-11-10","o":8.91,"h":8.94,"l":8.05,"c":8.09,"v":45588800},{"d":"1997-11-11","o":8.25,"h":8.25,"l":7.73,"c":7.78,"v":48592400},{"d":"1997-11-12","o":7.69,"h":7.91,"l":7.19,"c":7.2,"v":88772800},{"d":"1997-11-13","o":7.56,"h":7.78,"l":7.22,"c":7.78,"v":73228800},{"d":"1997-11-14","o":8.19,"h":8.42,"l":7.81,"c":8.2,"v":64165200},{"d":"1997-11-17","o":8.69,"h":8.94,"l":8.5,"c":8.78,"v":45067600},{"d":"1997-11-18","o":8.86,"h":8.95,"l":8.53,"c":8.62,"v":36841600},{"d":"1997-11-19","o":8.5,"h":8.81,"l":8.47,"c":8.73,"v":45292800},{"d":"1997-11-20","o":8.86,"h":9.5,"l":8.67,"c":9.41,"v":77604400},{"d":"1997-11-21","o":9.61,"h":9.88,"l":8.8,"c":9.09,"v":127395600},{"d":"1997-11-24","o":8.88,"h":8.94,"l":8.2,"c":8.28,"v":56488800},{"d":"1997-11-25","o":8.56,"h":8.64,"l":8.03,"c":8.41,"v":64566400},{"d":"1997-11-26","o":8.62,"h":8.75,"l":8.02,"c":8.05,"v":56472400},{"d":"1997-11-28","o":8.06,"h":8.31,"l":7.98,"c":8.25,"v":18312400},{"d":"1997-12-01","o":8.45,"h":8.5,"l":8.03,"c":8.13,"v":51969600},{"d":"1997-12-02","o":8.25,"h":8.44,"l":8.16,"c":8.3,"v":45143600},{"d":"1997-12-03","o":8.31,"h":8.44,"l":8.12,"c":8.27,"v":37716800},{"d":"1997-12-04","o":8.45,"h":8.48,"l":8.23,"c":8.28,"v":28182400},{"d":"1997-12-05","o":8.31,"h":8.89,"l":8.25,"c":8.75,"v":43786800},{"d":"1997-12-08","o":8.78,"h":8.98,"l":8.48,"c":8.8,"v":46436400},{"d":"1997-12-09","o":8.59,"h":8.92,"l":8.34,"c":8.39,"v":34164800},{"d":"1997-12-10","o":8.25,"h":8.31,"l":7.73,"c":7.94,"v":59950400},{"d":"1997-12-11","o":7.38,"h":7.5,"l":6.56,"c":6.83,"v":150530800},{"d":"1997-12-12","o":7.06,"h":7.09,"l":6.38,"c":6.53,"v":81273200},{"d":"1997-12-15","o":6.75,"h":7.19,"l":6.44,"c":7.02,"v":63544800},{"d":"1997-12-16","o":7.14,"h":7.48,"l":7.09,"c":7.25,"v":52609600},{"d":"1997-12-17","o":7.39,"h":7.5,"l":6.97,"c":7,"v":50260800},{"d":"1997-12-18","o":6.95,"h":7.27,"l":6.78,"c":7.03,"v":45815200},{"d":"1997-12-19","o":6.81,"h":7.5,"l":6.81,"c":7.5,"v":52185600},{"d":"1997-12-22","o":7.69,"h":7.75,"l":7.62,"c":7.62,"v":28970400},{"d":"1997-12-23","o":7.48,"h":7.56,"l":7.12,"c":7.16,"v":26166800},{"d":"1997-12-24","o":7.34,"h":7.44,"l":7.14,"c":7.23,"v":15155200},{"d":"1997-12-26","o":7.36,"h":7.41,"l":7.25,"c":7.36,"v":7577600},{"d":"1997-12-29","o":7.53,"h":7.59,"l":7.31,"c":7.39,"v":19124800},{"d":"1997-12-30","o":7.48,"h":7.62,"l":7.39,"c":7.61,"v":26410000},{"d":"1997-12-31","o":7.73,"h":7.78,"l":7.5,"c":7.53,"v":22535200},{"d":"1998-01-02","o":7.56,"h":7.77,"l":7.5,"c":7.75,"v":17008800},{"d":"1998-01-05","o":7.86,"h":8.31,"l":7.75,"c":8.28,"v":51539600},{"d":"1998-01-06","o":8.12,"h":8.22,"l":7.75,"c":7.81,"v":38052400},{"d":"1998-01-07","o":7.66,"h":7.67,"l":7.31,"c":7.38,"v":34394000},{"d":"1998-01-08","o":7.31,"h":7.7,"l":7.27,"c":7.33,"v":36760800},{"d":"1998-01-09","o":7.38,"h":7.5,"l":6.78,"c":7,"v":50891600},{"d":"1998-01-12","o":6.72,"h":7.12,"l":6.61,"c":7.02,"v":44510800},{"d":"1998-01-13","o":7.28,"h":7.64,"l":7.12,"c":7.48,"v":59360800},{"d":"1998-01-14","o":7.59,"h":7.64,"l":7.16,"c":7.36,"v":44541600},{"d":"1998-01-15","o":7.28,"h":7.59,"l":7.25,"c":7.45,"v":44458000},{"d":"1998-01-16","o":7.66,"h":7.69,"l":7.38,"c":7.44,"v":41837200},{"d":"1998-01-20","o":7.53,"h":7.7,"l":7.33,"c":7.69,"v":51955200},{"d":"1998-01-21","o":7.56,"h":8.25,"l":7.5,"c":8.06,"v":77945600},{"d":"1998-01-22","o":7.92,"h":7.94,"l":7.53,"c":7.55,"v":42804800},{"d":"1998-01-23","o":7.78,"h":7.84,"l":7.56,"c":7.64,"v":34809600},{"d":"1998-01-26","o":7.7,"h":7.78,"l":7.5,"c":7.56,"v":25780800},{"d":"1998-01-27","o":7.53,"h":7.8,"l":7.52,"c":7.7,"v":20733600},{"d":"1998-01-28","o":7.86,"h":8.2,"l":7.78,"c":8.19,"v":51452800},{"d":"1998-01-29","o":7.97,"h":8.19,"l":7.89,"c":7.94,"v":38428400},{"d":"1998-01-30","o":8,"h":8.25,"l":7.91,"c":8.2,"v":31468400},{"d":"1998-02-02","o":8.47,"h":8.75,"l":8.31,"c":8.67,"v":44933600},{"d":"1998-02-03","o":8.7,"h":8.94,"l":8.45,"c":8.72,"v":48314800},{"d":"1998-02-04","o":8.61,"h":9.47,"l":8.5,"c":9.22,"v":72675600},{"d":"1998-02-05","o":9.5,"h":9.52,"l":8.91,"c":8.92,"v":82382000},{"d":"1998-02-06","o":8.75,"h":9.09,"l":8.62,"c":9,"v":46898800},{"d":"1998-02-09","o":9.03,"h":9.14,"l":8.64,"c":8.69,"v":40015200},{"d":"1998-02-10","o":8.72,"h":9.19,"l":8.69,"c":9,"v":65254800},{"d":"1998-02-11","o":8.97,"h":9.06,"l":8.84,"c":8.98,"v":91969200},{"d":"1998-02-12","o":9.02,"h":9.28,"l":8.95,"c":9.23,"v":42229600},{"d":"1998-02-13","o":9.12,"h":9.42,"l":9.06,"c":9.38,"v":39202400},{"d":"1998-02-17","o":9.52,"h":9.53,"l":8.95,"c":9.09,"v":38505600},{"d":"1998-02-18","o":9.06,"h":9.34,"l":9,"c":9.2,"v":25882800},{"d":"1998-02-19","o":9.31,"h":9.53,"l":9.17,"c":9.42,"v":54529200},{"d":"1998-02-20","o":9.5,"h":9.5,"l":9,"c":9.09,"v":44193200},{"d":"1998-02-23","o":9.31,"h":9.38,"l":9.08,"c":9.33,"v":34660000},{"d":"1998-02-24","o":9.34,"h":9.34,"l":9,"c":9,"v":33018000},{"d":"1998-02-25","o":9.16,"h":9.38,"l":9.09,"c":9.34,"v":31081600},{"d":"1998-02-26","o":9.33,"h":9.48,"l":9.22,"c":9.47,"v":27375600},{"d":"1998-02-27","o":9.3,"h":9.38,"l":9.14,"c":9.2,"v":22464800},{"d":"1998-03-02","o":9.14,"h":9.14,"l":8.77,"c":8.86,"v":47315200},{"d":"1998-03-03","o":8.72,"h":8.94,"l":8.69,"c":8.84,"v":33959600},{"d":"1998-03-04","o":8.73,"h":9,"l":8.72,"c":8.88,"v":20126800},{"d":"1998-03-05","o":8.34,"h":8.62,"l":8.28,"c":8.3,"v":41143600},{"d":"1998-03-06","o":8.34,"h":8.59,"l":8.33,"c":8.38,"v":23824800},{"d":"1998-03-09","o":8.31,"h":8.45,"l":7.97,"c":7.99,"v":27981600},{"d":"1998-03-10","o":8.12,"h":8.34,"l":7.95,"c":8.33,"v":32308400},{"d":"1998-03-11","o":8.41,"h":8.44,"l":8.16,"c":8.28,"v":28720800},{"d":"1998-03-12","o":8.19,"h":8.38,"l":8.09,"c":8.23,"v":17506800},{"d":"1998-03-13","o":8.38,"h":8.55,"l":8.31,"c":8.47,"v":18482000},{"d":"1998-03-16","o":8.61,"h":8.73,"l":8.59,"c":8.7,"v":12753600},{"d":"1998-03-17","o":8.66,"h":8.75,"l":8.33,"c":8.33,"v":28912400},{"d":"1998-03-18","o":8.38,"h":8.47,"l":8.25,"c":8.28,"v":37920800},{"d":"1998-03-19","o":8.42,"h":8.48,"l":8.34,"c":8.47,"v":26536000},{"d":"1998-03-20","o":8.5,"h":8.56,"l":8.3,"c":8.31,"v":16281600},{"d":"1998-03-23","o":8.28,"h":8.5,"l":8.25,"c":8.39,"v":29152000},{"d":"1998-03-24","o":8.44,"h":8.72,"l":8.39,"c":8.53,"v":31929600},{"d":"1998-03-25","o":8.94,"h":8.97,"l":8.77,"c":8.81,"v":52994800},{"d":"1998-03-26","o":8.78,"h":9.16,"l":8.75,"c":9.06,"v":26266000},{"d":"1998-03-27","o":9.08,"h":9.19,"l":8.75,"c":8.84,"v":21622400},{"d":"1998-03-30","o":8.84,"h":8.97,"l":8.75,"c":8.83,"v":11773600},{"d":"1998-03-31","o":8.84,"h":9.09,"l":8.78,"c":8.83,"v":16916400},{"d":"1998-04-01","o":8.77,"h":9.45,"l":8.75,"c":9.41,"v":47447600},{"d":"1998-04-02","o":9.38,"h":9.88,"l":9.28,"c":9.72,"v":51490000},{"d":"1998-04-03","o":9.84,"h":9.84,"l":9.2,"c":9.38,"v":40448400},{"d":"1998-04-06","o":9.39,"h":9.44,"l":9.12,"c":9.14,"v":20877600},{"d":"1998-04-07","o":9.03,"h":9.16,"l":8.77,"c":8.81,"v":24078800},{"d":"1998-04-08","o":8.91,"h":9.02,"l":8.62,"c":8.81,"v":21624800},{"d":"1998-04-09","o":8.94,"h":8.95,"l":8.66,"c":8.69,"v":21458000},{"d":"1998-04-13","o":8.72,"h":8.75,"l":8.47,"c":8.56,"v":18833200},{"d":"1998-04-14","o":8.56,"h":9.06,"l":8.52,"c":9.05,"v":26984400},{"d":"1998-04-15","o":9.12,"h":9.39,"l":8.97,"c":9.27,"v":31074000},{"d":"1998-04-16","o":9.09,"h":9.38,"l":8.94,"c":8.97,"v":21002400},{"d":"1998-04-17","o":8.8,"h":8.98,"l":8.78,"c":8.86,"v":12786400},{"d":"1998-04-20","o":8.84,"h":9.31,"l":8.78,"c":9.17,"v":24770000},{"d":"1998-04-21","o":9.22,"h":9.55,"l":9.2,"c":9.53,"v":33897600},{"d":"1998-04-22","o":9.59,"h":9.81,"l":9.28,"c":9.58,"v":35758800},{"d":"1998-04-23","o":9.5,"h":9.56,"l":9.23,"c":9.27,"v":16070800},{"d":"1998-04-24","o":9.25,"h":9.44,"l":9.09,"c":9.23,"v":17339600},{"d":"1998-04-27","o":9.02,"h":9.12,"l":8.84,"c":8.97,"v":18161200},{"d":"1998-04-28","o":9.16,"h":9.23,"l":8.77,"c":8.94,"v":15476000},{"d":"1998-04-29","o":9.02,"h":9.05,"l":8.81,"c":8.97,"v":13558800},{"d":"1998-04-30","o":9.12,"h":9.19,"l":8.95,"c":9.03,"v":21152400},{"d":"1998-05-01","o":9.06,"h":9.11,"l":8.8,"c":9.02,"v":15466000},{"d":"1998-05-04","o":9.03,"h":9.22,"l":8.86,"c":8.97,"v":20949200},{"d":"1998-05-05","o":9.03,"h":9.22,"l":8.98,"c":9.11,"v":18312400},{"d":"1998-05-06","o":9.22,"h":9.23,"l":9,"c":9.08,"v":14584800},{"d":"1998-05-07","o":9.08,"h":9.16,"l":8.97,"c":9.03,"v":14830000},{"d":"1998-05-08","o":8.97,"h":9.19,"l":8.94,"c":9.19,"v":14929600},{"d":"1998-05-11","o":9.23,"h":9.42,"l":9.19,"c":9.31,"v":26001200},{"d":"1998-05-12","o":9.27,"h":9.52,"l":9.2,"c":9.48,"v":31259600},{"d":"1998-05-13","o":9.28,"h":9.9,"l":9.28,"c":9.88,"v":68802000},{"d":"1998-05-14","o":9.64,"h":9.88,"l":9.61,"c":9.64,"v":25631200},{"d":"1998-05-15","o":9.62,"h":9.62,"l":9.16,"c":9.25,"v":23389200},{"d":"1998-05-18","o":9.25,"h":9.53,"l":9.25,"c":9.45,"v":20144000},{"d":"1998-05-19","o":9.53,"h":9.56,"l":9.27,"c":9.3,"v":14200400},{"d":"1998-05-20","o":9.39,"h":9.39,"l":8.92,"c":8.94,"v":24567200},{"d":"1998-05-21","o":9,"h":9,"l":8.45,"c":8.52,"v":33157600},{"d":"1998-05-22","o":8.52,"h":8.53,"l":8.22,"c":8.31,"v":25026800},{"d":"1998-05-26","o":8.45,"h":8.55,"l":8.19,"c":8.2,"v":20693600},{"d":"1998-05-27","o":8.02,"h":8.12,"l":7.91,"c":8.08,"v":28281600},{"d":"1998-05-28","o":8.08,"h":8.5,"l":8.05,"c":8.44,"v":25251200},{"d":"1998-05-29","o":8.45,"h":8.62,"l":8,"c":8,"v":19206400},{"d":"1998-06-01","o":7.97,"h":8.12,"l":7.34,"c":7.48,"v":45370000},{"d":"1998-06-02","o":7.62,"h":7.97,"l":7.53,"c":7.64,"v":32999200},{"d":"1998-06-03","o":7.75,"h":7.78,"l":7.28,"c":7.34,"v":31554000},{"d":"1998-06-04","o":7.47,"h":7.47,"l":7.11,"c":7.19,"v":34588400},{"d":"1998-06-05","o":7.27,"h":7.48,"l":7.16,"c":7.41,"v":23527600},{"d":"1998-06-08","o":7.48,"h":7.64,"l":7.41,"c":7.53,"v":17724000},{"d":"1998-06-09","o":7.58,"h":7.64,"l":7.39,"c":7.53,"v":19918000},{"d":"1998-06-10","o":7.45,"h":7.5,"l":7.16,"c":7.19,"v":21452800},{"d":"1998-06-11","o":7.19,"h":7.28,"l":6.98,"c":7.06,"v":27654800},{"d":"1998-06-12","o":6.88,"h":7.16,"l":6.5,"c":7.16,"v":52934000},{"d":"1998-06-15","o":6.98,"h":7.25,"l":6.77,"c":6.8,"v":29848800},{"d":"1998-06-16","o":7,"h":7.31,"l":6.84,"c":7.28,"v":32643200},{"d":"1998-06-17","o":7.28,"h":7.39,"l":6.77,"c":6.88,"v":38053200},{"d":"1998-06-18","o":6.97,"h":7.12,"l":6.84,"c":6.98,"v":23097600},{"d":"1998-06-19","o":7.14,"h":7.16,"l":6.8,"c":6.84,"v":22032400},{"d":"1998-06-22","o":6.88,"h":7.19,"l":6.78,"c":7.14,"v":27436400},{"d":"1998-06-23","o":7.25,"h":7.45,"l":7.23,"c":7.34,"v":27906400},{"d":"1998-06-24","o":7.42,"h":7.73,"l":7.16,"c":7.69,"v":35586800},{"d":"1998-06-25","o":7.86,"h":8,"l":7.42,"c":7.47,"v":29460400},{"d":"1998-06-26","o":7.55,"h":7.73,"l":7.47,"c":7.5,"v":14537200},{"d":"1998-06-29","o":7.69,"h":7.72,"l":7.48,"c":7.58,"v":13814000},{"d":"1998-06-30","o":7.53,"h":7.58,"l":7.36,"c":7.38,"v":21903200},{"d":"1998-07-01","o":7.64,"h":7.72,"l":7.44,"c":7.61,"v":32639200},{"d":"1998-07-02","o":7.52,"h":7.55,"l":7.17,"c":7.42,"v":40067200},{"d":"1998-07-06","o":7.58,"h":7.64,"l":7.41,"c":7.59,"v":17532800},{"d":"1998-07-07","o":7.61,"h":7.88,"l":7.38,"c":7.84,"v":29942800},{"d":"1998-07-08","o":7.89,"h":7.97,"l":7.47,"c":7.5,"v":43248800},{"d":"1998-07-09","o":7.41,"h":7.41,"l":7.17,"c":7.25,"v":40361600},{"d":"1998-07-10","o":7.25,"h":7.41,"l":7.14,"c":7.38,"v":26544400},{"d":"1998-07-13","o":7.16,"h":7.31,"l":6.88,"c":7.14,"v":54444800},{"d":"1998-07-14","o":7.17,"h":7.2,"l":6.97,"c":7.12,"v":34124000},{"d":"1998-07-15","o":7.19,"h":7.75,"l":7.14,"c":7.66,"v":36139600},{"d":"1998-07-16","o":7.77,"h":8,"l":7.67,"c":7.8,"v":32633200},{"d":"1998-07-17","o":7.75,"h":7.77,"l":7.58,"c":7.7,"v":17717600},{"d":"1998-07-20","o":7.67,"h":7.72,"l":7.61,"c":7.66,"v":11790800},{"d":"1998-07-21","o":7.75,"h":8.23,"l":7.73,"c":7.98,"v":39497600},{"d":"1998-07-22","o":7.84,"h":7.98,"l":7.59,"c":7.83,"v":22876800},{"d":"1998-07-23","o":7.77,"h":7.88,"l":7.52,"c":7.64,"v":17269600},{"d":"1998-07-24","o":7.66,"h":7.73,"l":7.5,"c":7.59,"v":16156800},{"d":"1998-07-27","o":7.5,"h":7.78,"l":7.34,"c":7.77,"v":15558800},{"d":"1998-07-28","o":7.78,"h":8.23,"l":7.78,"c":8.2,"v":47110400},{"d":"1998-07-29","o":8.25,"h":8.47,"l":8,"c":8,"v":24800000},{"d":"1998-07-30","o":8.08,"h":8.25,"l":7.98,"c":8.25,"v":19242400},{"d":"1998-07-31","o":8.25,"h":8.62,"l":8.23,"c":8.38,"v":37877200},{"d":"1998-08-03","o":8.28,"h":8.62,"l":8.06,"c":8.45,"v":30862000},{"d":"1998-08-04","o":8.52,"h":8.69,"l":8.11,"c":8.12,"v":28308000},{"d":"1998-08-05","o":8.12,"h":8.55,"l":8.09,"c":8.52,"v":40561600},{"d":"1998-08-06","o":8.42,"h":9.06,"l":8.42,"c":8.78,"v":63827200},{"d":"1998-08-07","o":9.06,"h":9.34,"l":8.77,"c":8.78,"v":54425600},{"d":"1998-08-10","o":8.78,"h":8.84,"l":8.42,"c":8.42,"v":29692000},{"d":"1998-08-11","o":8.12,"h":8.44,"l":8.09,"c":8.22,"v":33874000},{"d":"1998-08-12","o":8.17,"h":8.58,"l":7.92,"c":8.03,"v":52846400},{"d":"1998-08-13","o":8.06,"h":8.28,"l":7.8,"c":7.84,"v":31123600},{"d":"1998-08-14","o":8.06,"h":8.08,"l":7.66,"c":7.78,"v":21330000},{"d":"1998-08-17","o":7.69,"h":8.34,"l":7.66,"c":8.33,"v":33935600},{"d":"1998-08-18","o":8.38,"h":8.62,"l":8.34,"c":8.52,"v":20287600},{"d":"1998-08-19","o":8.56,"h":8.64,"l":8.12,"c":8.17,"v":23446000},{"d":"1998-08-20","o":7.97,"h":8,"l":7.67,"c":7.81,"v":29255200},{"d":"1998-08-21","o":7.67,"h":7.7,"l":7.38,"c":7.62,"v":31562400},{"d":"1998-08-24","o":7.8,"h":7.94,"l":7.66,"c":7.67,"v":16004800},{"d":"1998-08-25","o":7.83,"h":7.92,"l":7.67,"c":7.86,"v":16031600},{"d":"1998-08-26","o":7.42,"h":7.66,"l":7.22,"c":7.39,"v":35766000},{"d":"1998-08-27","o":7.12,"h":7.39,"l":6.81,"c":6.83,"v":37678000},{"d":"1998-08-28","o":6.83,"h":6.97,"l":6.56,"c":6.66,"v":25481200},{"d":"1998-08-31","o":6.7,"h":6.81,"l":6.12,"c":6.14,"v":30815600},{"d":"1998-09-01","o":6.22,"h":6.69,"l":5.83,"c":6.53,"v":35295600},{"d":"1998-09-02","o":6.59,"h":6.67,"l":6.19,"c":6.22,"v":25941200},{"d":"1998-09-03","o":6.05,"h":6.16,"l":5.83,"c":6,"v":33927200},{"d":"1998-09-04","o":6.06,"h":6.14,"l":5.8,"c":5.94,"v":14771200},{"d":"1998-09-08","o":6.3,"h":6.48,"l":6.23,"c":6.39,"v":26931600},{"d":"1998-09-09","o":6.38,"h":6.5,"l":6.02,"c":6.03,"v":22362800},{"d":"1998-09-10","o":5.91,"h":6.16,"l":5.61,"c":6.05,"v":35100000},{"d":"1998-09-11","o":6.2,"h":6.31,"l":5.94,"c":6.23,"v":18636000},{"d":"1998-09-14","o":6.47,"h":6.5,"l":6.06,"c":6.06,"v":14879200},{"d":"1998-09-15","o":6.05,"h":6.06,"l":5.88,"c":5.92,"v":21522800},{"d":"1998-09-16","o":6,"h":6.23,"l":5.94,"c":6.02,"v":20149600},{"d":"1998-09-17","o":5.86,"h":6.31,"l":5.81,"c":6,"v":29320000},{"d":"1998-09-18","o":6.06,"h":6.17,"l":6,"c":6.12,"v":19779200},{"d":"1998-09-21","o":6,"h":6.19,"l":5.84,"c":6.19,"v":24360000},{"d":"1998-09-22","o":6.31,"h":6.41,"l":6.14,"c":6.23,"v":14380800},{"d":"1998-09-23","o":6.42,"h":6.45,"l":6.23,"c":6.42,"v":16180000},{"d":"1998-09-24","o":6.38,"h":6.64,"l":6.3,"c":6.38,"v":16359200},{"d":"1998-09-25","o":6.19,"h":6.72,"l":6.12,"c":6.72,"v":24840800},{"d":"1998-09-28","o":6.75,"h":6.94,"l":6.61,"c":6.64,"v":21741600},{"d":"1998-09-29","o":6.56,"h":6.88,"l":6.5,"c":6.69,"v":19505200},{"d":"1998-09-30","o":6.56,"h":6.59,"l":6.27,"c":6.31,"v":15844000},{"d":"1998-10-01","o":6.09,"h":6.31,"l":5.89,"c":5.94,"v":24178800},{"d":"1998-10-02","o":5.95,"h":6.08,"l":5.73,"c":5.98,"v":26329600},{"d":"1998-10-05","o":5.91,"h":6.03,"l":5.59,"c":5.78,"v":24647200},{"d":"1998-10-06","o":5.97,"h":6.08,"l":5.66,"c":5.89,"v":22324000},{"d":"1998-10-07","o":5.86,"h":6.08,"l":5.69,"c":5.75,"v":19676800},{"d":"1998-10-08","o":5.62,"h":5.84,"l":5.39,"c":5.59,"v":27746800},{"d":"1998-10-09","o":5.62,"h":6.03,"l":5.62,"c":5.91,"v":19386000},{"d":"1998-10-12","o":6.11,"h":7.03,"l":6.11,"c":6.7,"v":49390400},{"d":"1998-10-13","o":6.62,"h":6.92,"l":6.52,"c":6.61,"v":24443200},{"d":"1998-10-14","o":6.5,"h":7.03,"l":6.5,"c":6.83,"v":27992400},{"d":"1998-10-15","o":6.78,"h":7.25,"l":6.69,"c":7.2,"v":29385600},{"d":"1998-10-16","o":7.3,"h":7.45,"l":7.16,"c":7.33,"v":28128000},{"d":"1998-10-19","o":7.28,"h":7.66,"l":7.17,"c":7.64,"v":26550000},{"d":"1998-10-20","o":7.66,"h":7.95,"l":7.23,"c":7.33,"v":39163200},{"d":"1998-10-21","o":7.45,"h":7.59,"l":7.09,"c":7.58,"v":25082800},{"d":"1998-10-22","o":7.44,"h":8.23,"l":7.41,"c":8.22,"v":39072400},{"d":"1998-10-23","o":8.31,"h":8.75,"l":8.25,"c":8.48,"v":60204400},{"d":"1998-10-26","o":8.52,"h":8.53,"l":8.06,"c":8.33,"v":23685200},{"d":"1998-10-27","o":8.39,"h":8.53,"l":7.94,"c":7.97,"v":24754000},{"d":"1998-10-28","o":7.88,"h":8.56,"l":7.78,"c":8.55,"v":32397200},{"d":"1998-10-29","o":8.53,"h":9.12,"l":8.44,"c":8.86,"v":73124400},{"d":"1998-10-30","o":9.06,"h":9.16,"l":8.62,"c":8.67,"v":24483200},{"d":"1998-11-02","o":8.5,"h":8.64,"l":8.22,"c":8.36,"v":27776800},{"d":"1998-11-03","o":8.3,"h":8.33,"l":8.05,"c":8.19,"v":22198800},{"d":"1998-11-04","o":8.33,"h":8.84,"l":8.31,"c":8.81,"v":42882800},{"d":"1998-11-05","o":8.62,"h":8.84,"l":8.61,"c":8.72,"v":20594800},{"d":"1998-11-06","o":8.69,"h":9.31,"l":8.69,"c":9.23,"v":45042800},{"d":"1998-11-09","o":9.11,"h":9.28,"l":8.89,"c":9.05,"v":22547200},{"d":"1998-11-10","o":9,"h":9.05,"l":8.81,"c":8.91,"v":14618800},{"d":"1998-11-11","o":9.19,"h":9.39,"l":9.05,"c":9.39,"v":29724400},{"d":"1998-11-12","o":9.27,"h":9.78,"l":9.19,"c":9.69,"v":50874800},{"d":"1998-11-13","o":9.67,"h":9.84,"l":9.48,"c":9.56,"v":27310000},{"d":"1998-11-16","o":9.69,"h":9.81,"l":8.94,"c":9.08,"v":44647200},{"d":"1998-11-17","o":8.94,"h":9.5,"l":8.92,"c":9.34,"v":32387200},{"d":"1998-11-18","o":9.59,"h":9.62,"l":9.05,"c":9.23,"v":51890000},{"d":"1998-11-19","o":9.28,"h":9.73,"l":9.22,"c":9.5,"v":27400000},{"d":"1998-11-20","o":9.69,"h":9.88,"l":9.62,"c":9.83,"v":30985200},{"d":"1998-11-23","o":9.84,"h":10.03,"l":9.67,"c":10.02,"v":24956400},{"d":"1998-11-24","o":10.02,"h":10.75,"l":10.02,"c":10.58,"v":50876400},{"d":"1998-11-25","o":10.59,"h":10.64,"l":10.08,"c":10.17,"v":40121600},{"d":"1998-11-27","o":10.27,"h":10.5,"l":10.27,"c":10.34,"v":13292800},{"d":"1998-11-30","o":10.39,"h":10.47,"l":9.62,"c":9.69,"v":31550000},{"d":"1998-12-01","o":9.38,"h":9.88,"l":9.33,"c":9.86,"v":25069200},{"d":"1998-12-02","o":9.81,"h":11,"l":9.75,"c":10.95,"v":53199600},{"d":"1998-12-03","o":11,"h":11.47,"l":10.66,"c":10.7,"v":58409200},{"d":"1998-12-04","o":11.03,"h":11.19,"l":10.5,"c":11.05,"v":25658800},{"d":"1998-12-07","o":11.03,"h":11.22,"l":10.84,"c":11.06,"v":15863200},{"d":"1998-12-08","o":11.14,"h":11.75,"l":11.08,"c":11.36,"v":34427600},{"d":"1998-12-09","o":11.44,"h":11.56,"l":10.77,"c":10.86,"v":23807600},{"d":"1998-12-10","o":10.75,"h":11.03,"l":10.25,"c":10.3,"v":20464400},{"d":"1998-12-11","o":10.19,"h":10.66,"l":9.92,"c":10.48,"v":28881200},{"d":"1998-12-14","o":10.34,"h":10.34,"l":9.78,"c":9.78,"v":21889200},{"d":"1998-12-15","o":10,"h":10.39,"l":9.94,"c":10.16,"v":33895600},{"d":"1998-12-16","o":10.22,"h":10.44,"l":9.84,"c":9.89,"v":16850800},{"d":"1998-12-17","o":10,"h":10.39,"l":9.97,"c":10.28,"v":13920400},{"d":"1998-12-18","o":10.69,"h":11.45,"l":10.5,"c":11.36,"v":55097200},{"d":"1998-12-21","o":11.45,"h":11.67,"l":11.06,"c":11.17,"v":23667200},{"d":"1998-12-22","o":11.41,"h":11.55,"l":10.8,"c":10.86,"v":16897600},{"d":"1998-12-23","o":11.09,"h":11.17,"l":10.62,"c":11.17,"v":22141200},{"d":"1998-12-24","o":11.12,"h":11.14,"l":10.91,"c":10.98,"v":3326000},{"d":"1998-12-28","o":11.06,"h":11.12,"l":10.86,"c":10.92,"v":8004000},{"d":"1998-12-29","o":10.83,"h":11.09,"l":10.69,"c":10.88,"v":9307200},{"d":"1998-12-30","o":10.78,"h":11,"l":10.38,"c":10.47,"v":27292000},{"d":"1998-12-31","o":10.5,"h":10.86,"l":10.5,"c":10.67,"v":9335600},{"d":"1999-01-04","o":10.72,"h":11.5,"l":10.72,"c":11.08,"v":35574000},{"d":"1999-01-05","o":11.17,"h":12.47,"l":11.16,"c":12.44,"v":65002000},{"d":"1999-01-06","o":12.75,"h":13.97,"l":12.5,"c":13.39,"v":89908800},{"d":"1999-01-07","o":13.27,"h":14.05,"l":13.16,"c":13.66,"v":45397600},{"d":"1999-01-08","o":14.03,"h":14.41,"l":13.41,"c":13.88,"v":43375200},{"d":"1999-01-11","o":13.97,"h":13.97,"l":13.31,"c":13.88,"v":25904400},{"d":"1999-01-12","o":13.7,"h":13.86,"l":13.3,"c":13.36,"v":21323600},{"d":"1999-01-13","o":12.38,"h":14.16,"l":12.31,"c":13.72,"v":45585600},{"d":"1999-01-14","o":13.62,"h":13.75,"l":12.91,"c":13.31,"v":33406400},{"d":"1999-01-15","o":13.38,"h":14.14,"l":13.27,"c":14.05,"v":36403200},{"d":"1999-01-19","o":13.94,"h":13.98,"l":13.41,"c":13.72,"v":23420000},{"d":"1999-01-20","o":14,"h":14.98,"l":13.72,"c":14.39,"v":45578800},{"d":"1999-01-21","o":14.19,"h":14.39,"l":13.62,"c":13.83,"v":30719200},{"d":"1999-01-22","o":13.44,"h":14.16,"l":13.38,"c":13.66,"v":30534000},{"d":"1999-01-25","o":13.66,"h":13.94,"l":13.19,"c":13.5,"v":26050000},{"d":"1999-01-26","o":13.78,"h":14.66,"l":13.61,"c":14.64,"v":25938000},{"d":"1999-01-27","o":14.67,"h":14.94,"l":14.03,"c":14.05,"v":26171600},{"d":"1999-01-28","o":14.19,"h":14.78,"l":14.19,"c":14.75,"v":22064400},{"d":"1999-01-29","o":14.97,"h":16.02,"l":14.94,"c":15.8,"v":51344800},{"d":"1999-02-01","o":16,"h":16.03,"l":15.2,"c":15.55,"v":26570400},{"d":"1999-02-02","o":15.47,"h":15.5,"l":14.34,"c":14.8,"v":35815200},{"d":"1999-02-03","o":14.59,"h":15.95,"l":14.5,"c":15.84,"v":38268400},{"d":"1999-02-04","o":15.72,"h":16.11,"l":15.31,"c":15.44,"v":34782800},{"d":"1999-02-05","o":15.41,"h":15.5,"l":14.03,"c":15.17,"v":56702800},{"d":"1999-02-08","o":16,"h":16.92,"l":15.66,"c":16.86,"v":73556800},{"d":"1999-02-09","o":16.45,"h":16.69,"l":15.77,"c":15.81,"v":54691200},{"d":"1999-02-10","o":15.8,"h":16.09,"l":14.94,"c":15.2,"v":48033600},{"d":"1999-02-11","o":15.72,"h":16.78,"l":15.66,"c":16.77,"v":51500800},{"d":"1999-02-12","o":16.33,"h":16.75,"l":15.94,"c":16.72,"v":39253600},{"d":"1999-02-16","o":17.05,"h":17.27,"l":16.28,"c":16.97,"v":34010000},{"d":"1999-02-17","o":16.98,"h":17.91,"l":16.75,"c":16.84,"v":72317600},{"d":"1999-02-18","o":17.27,"h":17.44,"l":16.28,"c":16.56,"v":50405200},{"d":"1999-02-19","o":16.75,"h":17.19,"l":16.25,"c":17.17,"v":41610400},{"d":"1999-02-22","o":17.16,"h":17.28,"l":16.73,"c":17.05,"v":26920800},{"d":"1999-02-23","o":17.31,"h":17.53,"l":16.95,"c":17.11,"v":26130800},{"d":"1999-02-24","o":17.25,"h":17.7,"l":16.97,"c":17.06,"v":33993200},{"d":"1999-02-25","o":16.83,"h":16.83,"l":15.53,"c":15.94,"v":61674800},{"d":"1999-02-26","o":15.5,"h":15.59,"l":13.83,"c":13.91,"v":86488400},{"d":"1999-03-01","o":14.2,"h":14.62,"l":13.62,"c":14.27,"v":68204400},{"d":"1999-03-02","o":14.45,"h":15.09,"l":14.27,"c":14.33,"v":53754000},{"d":"1999-03-03","o":14.59,"h":14.81,"l":14.25,"c":14.56,"v":31470000},{"d":"1999-03-04","o":14.83,"h":15.06,"l":14.19,"c":14.39,"v":31181600},{"d":"1999-03-05","o":14.84,"h":15.44,"l":14.68,"c":15.42,"v":35467600},{"d":"1999-03-08","o":15.59,"h":16,"l":15.58,"c":15.81,"v":29194000},{"d":"1999-03-09","o":15.67,"h":16.77,"l":14.53,"c":14.72,"v":90246400},{"d":"1999-03-10","o":14.97,"h":15.41,"l":14.52,"c":15.25,"v":46094400},{"d":"1999-03-11","o":15.64,"h":15.77,"l":15.02,"c":15.41,"v":38092800},{"d":"1999-03-12","o":15.44,"h":15.69,"l":14.97,"c":15.22,"v":26691600},{"d":"1999-03-15","o":15.19,"h":15.48,"l":15.03,"c":15.14,"v":22519200},{"d":"1999-03-16","o":15.41,"h":16.17,"l":15.3,"c":15.91,"v":40353600},{"d":"1999-03-17","o":15.92,"h":16.5,"l":15.83,"c":15.98,"v":28363600},{"d":"1999-03-18","o":15.91,"h":16.22,"l":15.72,"c":15.97,"v":22962800},{"d":"1999-03-19","o":16.22,"h":16.25,"l":15.22,"c":15.23,"v":29059600},{"d":"1999-03-22","o":15.23,"h":15.56,"l":14.66,"c":15.02,"v":25211600},{"d":"1999-03-23","o":14.84,"h":15.09,"l":14.5,"c":14.67,"v":23482800},{"d":"1999-03-24","o":14.64,"h":14.67,"l":14.09,"c":14.34,"v":30754400},{"d":"1999-03-25","o":14.81,"h":15.36,"l":14.7,"c":15.27,"v":33926000},{"d":"1999-03-26","o":15.06,"h":15.06,"l":14.31,"c":14.45,"v":28710000},{"d":"1999-03-29","o":14.78,"h":15.39,"l":14.5,"c":15.34,"v":24897600},{"d":"1999-03-30","o":15.27,"h":15.84,"l":15.19,"c":15.62,"v":30577600},{"d":"1999-03-31","o":15.53,"h":15.94,"l":15.14,"c":15.42,"v":35361600},{"d":"1999-04-01","o":15.83,"h":16.19,"l":15.47,"c":16.09,"v":35169200},{"d":"1999-04-05","o":16.22,"h":16.5,"l":15.69,"c":16.44,"v":39992000},{"d":"1999-04-06","o":16.41,"h":17.09,"l":16.34,"c":16.98,"v":34451200},{"d":"1999-04-07","o":17.12,"h":17.22,"l":16.02,"c":16.19,"v":36104000},{"d":"1999-04-08","o":16.16,"h":16.31,"l":15.66,"c":16.28,"v":26439600},{"d":"1999-04-09","o":16.27,"h":16.97,"l":16.22,"c":16.62,"v":27890000},{"d":"1999-04-12","o":15.81,"h":16.06,"l":15.56,"c":15.67,"v":26725600},{"d":"1999-04-13","o":15.77,"h":15.88,"l":14.81,"c":14.95,"v":33914000},{"d":"1999-04-14","o":15.55,"h":15.59,"l":14.75,"c":14.75,"v":35196000},{"d":"1999-04-15","o":14.88,"h":15.5,"l":14.27,"c":15.5,"v":29766400},{"d":"1999-04-16","o":15.44,"h":15.91,"l":15.22,"c":15.34,"v":23352800},{"d":"1999-04-19","o":15.47,"h":15.48,"l":14.56,"c":14.67,"v":29510800},{"d":"1999-04-20","o":14.5,"h":14.84,"l":13.62,"c":14.19,"v":38995600},{"d":"1999-04-21","o":14.78,"h":15.47,"l":14.62,"c":15.34,"v":46668000},{"d":"1999-04-22","o":15.59,"h":15.8,"l":15.38,"c":15.45,"v":28112400},{"d":"1999-04-23","o":15.56,"h":15.78,"l":14.97,"c":15.19,"v":24376800},{"d":"1999-04-26","o":15.19,"h":15.48,"l":14.84,"c":15.19,"v":23075600},{"d":"1999-04-27","o":15.06,"h":15.31,"l":14.72,"c":14.73,"v":23362000},{"d":"1999-04-28","o":14.72,"h":14.73,"l":13.5,"c":13.55,"v":46238000},{"d":"1999-04-29","o":13.33,"h":13.33,"l":12.11,"c":12.97,"v":116194400},{"d":"1999-04-30","o":13.38,"h":13.59,"l":12.84,"c":13.41,"v":42404800},{"d":"1999-05-03","o":13.45,"h":13.83,"l":12.69,"c":13.81,"v":26601600},{"d":"1999-05-04","o":13.88,"h":13.88,"l":13.02,"c":13.27,"v":39262000},{"d":"1999-05-05","o":13.3,"h":14.52,"l":13.16,"c":14.36,"v":42665200},{"d":"1999-05-06","o":14.55,"h":14.88,"l":13.45,"c":13.48,"v":37988400},{"d":"1999-05-07","o":13.88,"h":14.41,"l":13.62,"c":14.19,"v":31181200},{"d":"1999-05-10","o":14.25,"h":14.41,"l":13.66,"c":14.05,"v":20348000},{"d":"1999-05-11","o":14.22,"h":14.31,"l":13.69,"c":14.17,"v":24053200},{"d":"1999-05-12","o":14.42,"h":15.17,"l":14.25,"c":15.08,"v":47097600},{"d":"1999-05-13","o":15.38,"h":15.78,"l":14.53,"c":14.76,"v":44100800},{"d":"1999-05-14","o":14.53,"h":15.34,"l":14.38,"c":15.17,"v":32994400},{"d":"1999-05-17","o":14.7,"h":15.84,"l":14.66,"c":15.81,"v":43217200},{"d":"1999-05-18","o":15.81,"h":16.05,"l":15.38,"c":15.78,"v":40288800},{"d":"1999-05-19","o":16.66,"h":16.81,"l":16,"c":16.33,"v":82101600},{"d":"1999-05-20","o":16.25,"h":16.25,"l":15.34,"c":15.39,"v":40188400},{"d":"1999-05-21","o":15.36,"h":15.83,"l":14.78,"c":14.89,"v":35126400},{"d":"1999-05-24","o":14.62,"h":14.7,"l":13.8,"c":14.06,"v":39335600},{"d":"1999-05-25","o":14.12,"h":14.7,"l":13.75,"c":13.83,"v":43484000},{"d":"1999-05-26","o":14.2,"h":14.27,"l":13.19,"c":13.62,"v":31654400},{"d":"1999-05-27","o":13.5,"h":14.44,"l":13.27,"c":13.81,"v":40561600},{"d":"1999-05-28","o":13.86,"h":13.91,"l":13.5,"c":13.75,"v":17934800},{"d":"1999-06-01","o":13.69,"h":14.11,"l":13.5,"c":13.52,"v":21736400},{"d":"1999-06-02","o":13.66,"h":14.56,"l":13.38,"c":14.41,"v":24590800},{"d":"1999-06-03","o":14.38,"h":14.58,"l":13.91,"c":14.31,"v":22284800},{"d":"1999-06-04","o":14.41,"h":15.22,"l":14.31,"c":15.2,"v":27634800},{"d":"1999-06-07","o":15.12,"h":16.25,"l":15.06,"c":15.45,"v":17534800},{"d":"1999-06-08","o":15.55,"h":15.84,"l":15.39,"c":15.45,"v":18361600},{"d":"1999-06-09","o":15.62,"h":16.23,"l":15.59,"c":16.2,"v":37886800},{"d":"1999-06-10","o":16.17,"h":16.56,"l":16.05,"c":16.5,"v":39240800},{"d":"1999-06-11","o":16.52,"h":16.69,"l":15.94,"c":16.45,"v":33223600},{"d":"1999-06-14","o":16.44,"h":16.61,"l":16.31,"c":16.5,"v":22140800},{"d":"1999-06-15","o":16.53,"h":16.84,"l":16.44,"c":16.84,"v":29020800},{"d":"1999-06-16","o":17.09,"h":17.58,"l":17.06,"c":17.55,"v":43707600},{"d":"1999-06-17","o":17.27,"h":17.56,"l":16.91,"c":17.3,"v":24291600},{"d":"1999-06-18","o":16.88,"h":17.16,"l":16.62,"c":16.66,"v":25014000},{"d":"1999-06-21","o":16.66,"h":17.5,"l":16.66,"c":17.5,"v":22798800},{"d":"1999-06-22","o":17.36,"h":18,"l":17.09,"c":17.17,"v":33804000},{"d":"1999-06-23","o":17.06,"h":17.5,"l":16.67,"c":17.34,"v":18402400},{"d":"1999-06-24","o":17.19,"h":17.31,"l":16.34,"c":16.45,"v":28499600},{"d":"1999-06-25","o":16.64,"h":16.84,"l":16.12,"c":16.2,"v":18909200},{"d":"1999-06-28","o":16.28,"h":16.7,"l":15.84,"c":16.59,"v":18861200},{"d":"1999-06-29","o":16.61,"h":17.41,"l":16.61,"c":17.28,"v":21810000},{"d":"1999-06-30","o":17.23,"h":18.75,"l":17.16,"c":18.47,"v":53703600},{"d":"1999-07-01","o":18.47,"h":18.66,"l":18.08,"c":18.09,"v":25763600},{"d":"1999-07-02","o":18.08,"h":18.33,"l":17.84,"c":18.03,"v":20064000},{"d":"1999-07-06","o":18.17,"h":18.98,"l":18.16,"c":18.62,"v":36145600},{"d":"1999-07-07","o":18.73,"h":18.75,"l":17.56,"c":17.62,"v":38310800},{"d":"1999-07-08","o":17.77,"h":18.59,"l":17.62,"c":18.23,"v":28727200},{"d":"1999-07-09","o":18.3,"h":18.66,"l":17.78,"c":18.53,"v":19062000},{"d":"1999-07-12","o":18.59,"h":18.8,"l":18.22,"c":18.25,"v":21405600},{"d":"1999-07-13","o":18.12,"h":18.53,"l":17.88,"c":18.12,"v":21090000},{"d":"1999-07-14","o":18.39,"h":19.41,"l":18.38,"c":19.38,"v":40156000},{"d":"1999-07-15","o":19.12,"h":19.34,"l":19.02,"c":19.09,"v":25940000},{"d":"1999-07-16","o":19.19,"h":19.91,"l":19.13,"c":19.64,"v":21400000},{"d":"1999-07-19","o":19.47,"h":19.98,"l":19.19,"c":19.39,"v":22958400},{"d":"1999-07-20","o":19.09,"h":19.25,"l":17.84,"c":18.08,"v":34901600},{"d":"1999-07-21","o":18.06,"h":18.66,"l":17.86,"c":18.17,"v":25309600},{"d":"1999-07-22","o":17.94,"h":18,"l":17.02,"c":17.06,"v":34458800},{"d":"1999-07-23","o":17.34,"h":17.81,"l":17.06,"c":17.75,"v":22996400},{"d":"1999-07-26","o":17.44,"h":17.86,"l":17.06,"c":17.34,"v":21001200},{"d":"1999-07-27","o":17.53,"h":18.31,"l":17.49,"c":18.14,"v":22429600},{"d":"1999-07-28","o":18.2,"h":18.91,"l":17.78,"c":18.8,"v":35707200},{"d":"1999-07-29","o":18.38,"h":18.78,"l":17.94,"c":17.95,"v":26763200},{"d":"1999-07-30","o":18.17,"h":18.5,"l":17.94,"c":17.98,"v":19123600},{"d":"1999-08-02","o":18.03,"h":18.14,"l":17.64,"c":17.97,"v":23987600},{"d":"1999-08-03","o":18.47,"h":18.64,"l":17.97,"c":18.44,"v":34117200},{"d":"1999-08-04","o":18.5,"h":18.69,"l":18.16,"c":18.22,"v":22832800},{"d":"1999-08-05","o":18.11,"h":18.12,"l":17.53,"c":18.11,"v":24324800},{"d":"1999-08-06","o":17.97,"h":18.81,"l":17.94,"c":18.67,"v":21413200},{"d":"1999-08-09","o":18.8,"h":19.78,"l":18.73,"c":19.47,"v":34466400},{"d":"1999-08-10","o":19.31,"h":19.81,"l":18.8,"c":19.23,"v":34766400},{"d":"1999-08-11","o":19.31,"h":19.44,"l":18.62,"c":19.44,"v":32304400},{"d":"1999-08-12","o":19.17,"h":19.2,"l":18.14,"c":18.16,"v":44460800},{"d":"1999-08-13","o":18.61,"h":18.67,"l":17.3,"c":17.44,"v":57047200},{"d":"1999-08-16","o":17.92,"h":18.07,"l":17.53,"c":17.62,"v":32608400},{"d":"1999-08-17","o":17.92,"h":17.98,"l":17.17,"c":17.94,"v":34043200},{"d":"1999-08-18","o":16.53,"h":16.89,"l":16.25,"c":16.27,"v":108390800},{"d":"1999-08-19","o":16.31,"h":16.58,"l":15.84,"c":16.33,"v":46208800},{"d":"1999-08-20","o":16.45,"h":16.5,"l":15.56,"c":15.98,"v":33118400},{"d":"1999-08-23","o":16.19,"h":16.9,"l":16.09,"c":16.72,"v":35917600},{"d":"1999-08-24","o":16.7,"h":17.75,"l":16.61,"c":17.44,"v":41284000},{"d":"1999-08-25","o":17.81,"h":17.94,"l":16.86,"c":17.05,"v":36747200},{"d":"1999-08-26","o":17.06,"h":17.34,"l":16.89,"c":16.92,"v":27696800},{"d":"1999-08-27","o":17.25,"h":17.44,"l":16.95,"c":17.23,"v":20120400},{"d":"1999-08-30","o":17.22,"h":17.62,"l":17.17,"c":17.5,"v":22606400},{"d":"1999-08-31","o":17.41,"h":17.81,"l":16.94,"c":17.77,"v":24773600},{"d":"1999-09-01","o":17.81,"h":18.72,"l":17.81,"c":18.5,"v":37402400},{"d":"1999-09-02","o":18.12,"h":18.8,"l":18.06,"c":18.61,"v":30925200},{"d":"1999-09-03","o":19.05,"h":19.38,"l":18.95,"c":19.34,"v":24115600},{"d":"1999-09-07","o":19.22,"h":19.75,"l":19.22,"c":19.3,"v":28539600},{"d":"1999-09-08","o":19.42,"h":19.84,"l":19.09,"c":19.16,"v":37070400},{"d":"1999-09-09","o":19.16,"h":19.78,"l":19.06,"c":19.75,"v":29768000},{"d":"1999-09-10","o":19.97,"h":20.03,"l":19.53,"c":19.69,"v":22683200},{"d":"1999-09-13","o":19.5,"h":19.52,"l":18.83,"c":19,"v":21590800},{"d":"1999-09-14","o":19.22,"h":20.58,"l":19.16,"c":20.39,"v":53950000},{"d":"1999-09-15","o":20.59,"h":20.59,"l":19.52,"c":19.53,"v":40303200},{"d":"1999-09-16","o":19.78,"h":20.58,"l":19.42,"c":20.36,"v":40114000},{"d":"1999-09-17","o":20.25,"h":21.23,"l":20.11,"c":21.2,"v":35688400},{"d":"1999-09-20","o":21.08,"h":21.09,"l":20.58,"c":20.95,"v":19530400},{"d":"1999-09-21","o":20.66,"h":21.08,"l":20.12,"c":20.33,"v":26373200},{"d":"1999-09-22","o":20.19,"h":20.94,"l":19.75,"c":20.92,"v":32493200},{"d":"1999-09-23","o":21.11,"h":21.12,"l":19.64,"c":19.72,"v":29518800},{"d":"1999-09-24","o":19.58,"h":20,"l":18.98,"c":19.72,"v":32190400},{"d":"1999-09-27","o":19.88,"h":20.72,"l":19.75,"c":20.59,"v":30348800},{"d":"1999-09-28","o":20.39,"h":20.44,"l":19.92,"c":20.17,"v":27136400},{"d":"1999-09-29","o":20.12,"h":20.7,"l":19.91,"c":19.94,"v":29860400},{"d":"1999-09-30","o":19.81,"h":19.92,"l":19.06,"c":19.42,"v":36224800},{"d":"1999-10-01","o":19.25,"h":20.19,"l":19.17,"c":19.55,"v":26764400},{"d":"1999-10-04","o":19.75,"h":20.56,"l":19.47,"c":20.52,"v":16786000},{"d":"1999-10-05","o":20.48,"h":21.56,"l":20.44,"c":21.39,"v":42129600},{"d":"1999-10-06","o":21.42,"h":21.81,"l":20.88,"c":21.69,"v":27320000},{"d":"1999-10-07","o":21.5,"h":21.56,"l":20.5,"c":20.61,"v":25374800},{"d":"1999-10-08","o":20.33,"h":20.81,"l":19.69,"c":20.56,"v":39194000},{"d":"1999-10-11","o":20.69,"h":20.98,"l":20.62,"c":20.69,"v":14386800},{"d":"1999-10-12","o":21.25,"h":21.53,"l":20.06,"c":20.31,"v":40666400},{"d":"1999-10-13","o":19.98,"h":20.55,"l":19.75,"c":19.89,"v":25250800},{"d":"1999-10-14","o":20.06,"h":20.53,"l":19.66,"c":20.07,"v":22446400},{"d":"1999-10-15","o":19.88,"h":20.42,"l":19.56,"c":19.97,"v":30475600},{"d":"1999-10-18","o":20.12,"h":20.16,"l":18.88,"c":19.44,"v":31258400},{"d":"1999-10-19","o":19.61,"h":19.78,"l":18.61,"c":18.69,"v":37466400},{"d":"1999-10-20","o":18.88,"h":19.69,"l":18.39,"c":19.62,"v":30912000},{"d":"1999-10-21","o":19.06,"h":19.94,"l":19.05,"c":19.8,"v":23835600},{"d":"1999-10-22","o":20.22,"h":20.55,"l":19.62,"c":19.7,"v":29499600},{"d":"1999-10-25","o":19.7,"h":20.48,"l":19.56,"c":20.08,"v":19144400},{"d":"1999-10-26","o":20.23,"h":20.66,"l":19.59,"c":20.03,"v":18144000},{"d":"1999-10-27","o":19.88,"h":20.03,"l":19.3,"c":19.83,"v":21098800},{"d":"1999-10-28","o":20.28,"h":20.97,"l":20.19,"c":20.94,"v":24262800},{"d":"1999-10-29","o":21.44,"h":22.55,"l":21.25,"c":22.45,"v":45226000},{"d":"1999-11-01","o":22.36,"h":22.97,"l":21.88,"c":21.94,"v":24914000},{"d":"1999-11-02","o":22.33,"h":23.28,"l":22.02,"c":22.78,"v":30650400},{"d":"1999-11-03","o":23.31,"h":23.69,"l":23.16,"c":23.61,"v":29480400},{"d":"1999-11-04","o":23.56,"h":23.59,"l":22.75,"c":23.19,"v":25566800},{"d":"1999-11-05","o":23.53,"h":24.52,"l":23.47,"c":24.5,"v":25885200},{"d":"1999-11-08","o":24.25,"h":24.56,"l":24.02,"c":24.3,"v":14760000},{"d":"1999-11-09","o":24.78,"h":25.02,"l":24,"c":24.86,"v":27162800},{"d":"1999-11-10","o":24.86,"h":25.62,"l":24.84,"c":25.44,"v":33190400},{"d":"1999-11-11","o":25.69,"h":27.14,"l":25.69,"c":27.12,"v":30762400},{"d":"1999-11-12","o":26.94,"h":27.25,"l":26.34,"c":27.25,"v":30448000},{"d":"1999-11-15","o":27.22,"h":27.31,"l":26,"c":26.31,"v":29528000},{"d":"1999-11-16","o":26.22,"h":27.25,"l":25.88,"c":26.38,"v":32206400},{"d":"1999-11-17","o":27.25,"h":28.31,"l":26.5,"c":27.5,"v":59614800},{"d":"1999-11-18","o":27.03,"h":27.16,"l":26.25,"c":26.75,"v":46173200},{"d":"1999-11-19","o":26.84,"h":27.58,"l":26.53,"c":26.81,"v":33620000},{"d":"1999-11-22","o":26.89,"h":27.12,"l":25.72,"c":25.83,"v":33063200},{"d":"1999-11-23","o":25.94,"h":26.41,"l":25.12,"c":25.72,"v":23247600},{"d":"1999-11-24","o":25.61,"h":25.72,"l":25.03,"c":25.61,"v":18517200},{"d":"1999-11-26","o":25.69,"h":25.97,"l":25.47,"c":25.5,"v":9561200},{"d":"1999-11-29","o":25.44,"h":25.83,"l":24.95,"c":25.33,"v":22671200},{"d":"1999-11-30","o":25.25,"h":25.5,"l":24.34,"c":24.36,"v":27904400},{"d":"1999-12-01","o":24.69,"h":25.41,"l":24.53,"c":25.12,"v":22408000},{"d":"1999-12-02","o":25.17,"h":26.97,"l":25.17,"c":26.94,"v":27059600},{"d":"1999-12-03","o":27.47,"h":27.75,"l":26.91,"c":27.56,"v":31146800},{"d":"1999-12-06","o":27.38,"h":28.77,"l":26.97,"c":28.58,"v":24638400},{"d":"1999-12-07","o":28.38,"h":28.39,"l":27.22,"c":27.81,"v":24614800},{"d":"1999-12-08","o":27.58,"h":28.78,"l":27.08,"c":28.7,"v":34060000},{"d":"1999-12-09","o":28.75,"h":28.84,"l":27.5,"c":28.17,"v":24642400},{"d":"1999-12-10","o":28.25,"h":28.25,"l":26.66,"c":27.36,"v":23124800},{"d":"1999-12-13","o":27.31,"h":27.97,"l":26.94,"c":27.02,"v":16774400},{"d":"1999-12-14","o":27.36,"h":27.36,"l":26.09,"c":26.14,"v":33220800},{"d":"1999-12-15","o":26.23,"h":26.56,"l":25,"c":25.81,"v":29711600},{"d":"1999-12-16","o":26.17,"h":27.67,"l":26.16,"c":27.64,"v":26748000},{"d":"1999-12-17","o":28.72,"h":28.75,"l":27.58,"c":27.69,"v":22412400},{"d":"1999-12-20","o":28.44,"h":29.66,"l":28.25,"c":29.08,"v":24344800},{"d":"1999-12-21","o":28.84,"h":30.97,"l":28.67,"c":30.91,"v":23091200},{"d":"1999-12-22","o":30.5,"h":30.72,"l":29.62,"c":30.23,"v":19009200},{"d":"1999-12-23","o":30.34,"h":30.75,"l":29.5,"c":30.41,"v":12173600},{"d":"1999-12-27","o":30.44,"h":31.94,"l":30.03,"c":31.92,"v":14067600},{"d":"1999-12-28","o":31.75,"h":31.88,"l":30.69,"c":31.52,"v":10220000},{"d":"1999-12-29","o":31.16,"h":31.75,"l":31.16,"c":31.59,"v":6705200},{"d":"1999-12-30","o":31.66,"h":31.67,"l":30.75,"c":31.09,"v":7153200},{"d":"1999-12-31","o":31.14,"h":32.25,"l":31.03,"c":31.67,"v":6462800},{"d":"2000-01-03","o":32.09,"h":32.09,"l":30.34,"c":31.62,"v":14356400},{"d":"2000-01-04","o":30.44,"h":31.31,"l":30,"c":30.06,"v":22822400},{"d":"2000-01-05","o":29.52,"h":30.05,"l":28.41,"c":28.94,"v":27791200},{"d":"2000-01-06","o":28.56,"h":29.72,"l":28.06,"c":28.98,"v":22438000},{"d":"2000-01-07","o":28.19,"h":29.27,"l":27.75,"c":29.23,"v":37732400},{"d":"2000-01-10","o":29.78,"h":31.8,"l":29.62,"c":31.59,"v":30214400},{"d":"2000-01-11","o":30.94,"h":32.42,"l":30.05,"c":30.2,"v":27264000},{"d":"2000-01-12","o":30.5,"h":31.81,"l":29.47,"c":31.77,"v":30550400},{"d":"2000-01-13","o":30.91,"h":31.88,"l":29.91,"c":31.12,"v":44196400},{"d":"2000-01-14","o":32.45,"h":34.75,"l":32.38,"c":33.91,"v":61415200},{"d":"2000-01-18","o":33.47,"h":34.44,"l":33.03,"c":33.78,"v":27733600},{"d":"2000-01-19","o":33.88,"h":35.81,"l":33.56,"c":35.59,"v":29092400},{"d":"2000-01-20","o":35.97,"h":36.34,"l":34.66,"c":35,"v":28180000},{"d":"2000-01-21","o":35.41,"h":35.69,"l":34.45,"c":35.31,"v":30846000},{"d":"2000-01-24","o":35.08,"h":36.66,"l":35.06,"c":35.12,"v":25352800},{"d":"2000-01-25","o":35.36,"h":36.33,"l":33.81,"c":36.11,"v":32854800},{"d":"2000-01-26","o":36.02,"h":36.11,"l":33.52,"c":33.58,"v":27227600},{"d":"2000-01-27","o":34.3,"h":35.08,"l":33.34,"c":33.88,"v":26986000},{"d":"2000-01-28","o":33.66,"h":34.59,"l":32.14,"c":32.44,"v":31494800},{"d":"2000-01-31","o":32.17,"h":34.39,"l":32.06,"c":34.31,"v":30351200},{"d":"2000-02-01","o":33.44,"h":35.34,"l":33.31,"c":35.12,"v":22794800},{"d":"2000-02-02","o":35.02,"h":36.78,"l":34.91,"c":35.95,"v":27897200},{"d":"2000-02-03","o":36.23,"h":37.5,"l":36.23,"c":37.12,"v":23597200},{"d":"2000-02-04","o":37.41,"h":37.72,"l":36.22,"c":36.34,"v":18998000},{"d":"2000-02-07","o":36.38,"h":38.55,"l":36,"c":38.41,"v":21438000},{"d":"2000-02-08","o":38.69,"h":40.38,"l":38.12,"c":40.28,"v":37100400},{"d":"2000-02-09","o":39.8,"h":42.14,"l":39.78,"c":40.93,"v":37757200},{"d":"2000-02-10","o":40.94,"h":43.69,"l":40.31,"c":43.69,"v":27658800},{"d":"2000-02-11","o":43.22,"h":43.58,"l":40.88,"c":41.25,"v":33136400},{"d":"2000-02-14","o":41.91,"h":42.41,"l":39.94,"c":40.27,"v":30705200},{"d":"2000-02-15","o":40.97,"h":42.31,"l":39.95,"c":41.62,"v":41104800},{"d":"2000-02-16","o":43.75,"h":44.44,"l":42.88,"c":43.34,"v":50966000},{"d":"2000-02-17","o":43.52,"h":47.23,"l":42.47,"c":47.09,"v":47536400},{"d":"2000-02-18","o":47.08,"h":47.44,"l":44.25,"c":44.44,"v":35272800},{"d":"2000-02-22","o":44.09,"h":46,"l":43.36,"c":44.7,"v":30175600},{"d":"2000-02-23","o":44.62,"h":46.06,"l":44.41,"c":45.25,"v":23998000},{"d":"2000-02-24","o":45.06,"h":46.69,"l":44.69,"c":45.88,"v":27143200},{"d":"2000-02-25","o":45.92,"h":46.34,"l":42.75,"c":43.08,"v":26224800},{"d":"2000-02-28","o":43.44,"h":44.81,"l":41.78,"c":44.22,"v":34048000},{"d":"2000-02-29","o":45,"h":46.12,"l":44.91,"c":45.73,"v":27234400},{"d":"2000-03-01","o":45.88,"h":46.38,"l":45.36,"c":46.16,"v":19686000},{"d":"2000-03-02","o":45.81,"h":46.72,"l":45.06,"c":45.13,"v":17372800},{"d":"2000-03-03","o":46.09,"h":47.75,"l":45.97,"c":47.69,"v":23431200},{"d":"2000-03-06","o":47.8,"h":48.34,"l":45.39,"c":46,"v":21448400},{"d":"2000-03-07","o":46.56,"h":47.92,"l":45.88,"c":46.03,"v":24902800},{"d":"2000-03-08","o":46.37,"h":46.44,"l":43.27,"c":44.84,"v":32934800},{"d":"2000-03-09","o":44.62,"h":47.62,"l":43.52,"c":47.58,"v":22627200},{"d":"2000-03-10","o":47.03,"h":49.23,"l":46.73,"c":48.27,"v":24828800},{"d":"2000-03-13","o":46.37,"h":47.75,"l":46.12,"c":46.98,"v":27823600},{"d":"2000-03-14","o":47.88,"h":48.06,"l":44.62,"c":44.69,"v":34925200},{"d":"2000-03-15","o":44.72,"h":45.19,"l":42.12,"c":42.8,"v":50149200},{"d":"2000-03-16","o":43.75,"h":45.38,"l":40.75,"c":43.97,"v":31674000},{"d":"2000-03-17","o":45.06,"h":48.28,"l":44.97,"c":47.93,"v":25240600},{"d":"2000-03-20","o":47.59,"h":48.75,"l":46.56,"c":47,"v":22011400},{"d":"2000-03-21","o":47.22,"h":49.44,"l":46,"c":49,"v":19909400},{"d":"2000-03-22","o":48.97,"h":52.56,"l":48.5,"c":52.38,"v":18566000},{"d":"2000-03-23","o":52.12,"h":54.62,"l":51,"c":51.22,"v":19089600},{"d":"2000-03-24","o":52.72,"h":55,"l":51.75,"c":53.41,"v":21554800},{"d":"2000-03-27","o":53.97,"h":55,"l":52.75,"c":54.28,"v":14457400},{"d":"2000-03-28","o":53.94,"h":54.12,"l":50.5,"c":51.03,"v":18758600},{"d":"2000-03-29","o":51.31,"h":51.34,"l":48.06,"c":48.41,"v":22673800},{"d":"2000-03-30","o":47.31,"h":49,"l":43.62,"c":46.5,"v":28126400},{"d":"2000-03-31","o":47,"h":48.47,"l":44.06,"c":47.12,"v":34750400},{"d":"2000-04-03","o":47.78,"h":48.38,"l":43.5,"c":44.62,"v":25758400},{"d":"2000-04-04","o":46.69,"h":50.12,"l":42.5,"c":49.06,"v":47590600},{"d":"2000-04-05","o":48.12,"h":55.12,"l":48,"c":52.09,"v":43664400},{"d":"2000-04-06","o":53.25,"h":55.62,"l":52.19,"c":53.34,"v":27906400},{"d":"2000-04-07","o":54,"h":57.5,"l":53.56,"c":57.44,"v":24500600},{"d":"2000-04-10","o":57.19,"h":57.31,"l":51.62,"c":51.69,"v":31959600},{"d":"2000-04-11","o":50.88,"h":55.62,"l":49.84,"c":52.31,"v":38127000},{"d":"2000-04-12","o":53.53,"h":54.38,"l":47.56,"c":48.78,"v":38652400},{"d":"2000-04-13","o":50.5,"h":51.12,"l":44.47,"c":44.5,"v":50301000},{"d":"2000-04-14","o":44.16,"h":44.16,"l":39,"c":40.16,"v":56500800},{"d":"2000-04-17","o":40.56,"h":48.34,"l":39.47,"c":48.31,"v":42170400},{"d":"2000-04-18","o":48.5,"h":50.56,"l":47.5,"c":50.5,"v":35026800},{"d":"2000-04-19","o":50.97,"h":51,"l":45.06,"c":45.75,"v":26403600},{"d":"2000-04-20","o":46.81,"h":47.47,"l":45.31,"c":46.56,"v":22046200},{"d":"2000-04-24","o":44.12,"h":46,"l":42.5,"c":45.62,"v":27603800},{"d":"2000-04-25","o":46.88,"h":48.53,"l":46.19,"c":47.66,"v":29233200},{"d":"2000-04-26","o":47.94,"h":50,"l":44.91,"c":45.22,"v":28792400},{"d":"2000-04-27","o":44.56,"h":51.12,"l":44.31,"c":50.16,"v":34258200},{"d":"2000-04-28","o":51.47,"h":52.97,"l":50.25,"c":50.91,"v":28244800},{"d":"2000-05-01","o":51.84,"h":52.38,"l":49.19,"c":49.97,"v":23929400},{"d":"2000-05-02","o":49.56,"h":51.62,"l":48,"c":48.06,"v":20796400},{"d":"2000-05-03","o":47.75,"h":48.25,"l":45,"c":47.25,"v":25262400},{"d":"2000-05-04","o":48.38,"h":49.44,"l":46.88,"c":48.88,"v":30632800},{"d":"2000-05-05","o":50.28,"h":51.44,"l":50.12,"c":50.94,"v":28783400},{"d":"2000-05-08","o":50.28,"h":51.5,"l":47.47,"c":47.84,"v":30611800},{"d":"2000-05-09","o":48.53,"h":48.81,"l":45.12,"c":45.31,"v":34374200},{"d":"2000-05-10","o":44.91,"h":45.12,"l":41.75,"c":42.31,"v":65727200},{"d":"2000-05-11","o":41.5,"h":43.38,"l":39.91,"c":42.62,"v":79712400},{"d":"2000-05-12","o":43.41,"h":44.75,"l":41.88,"c":42.22,"v":28628000},{"d":"2000-05-15","o":42.25,"h":44.5,"l":40.81,"c":44.5,"v":21820800},{"d":"2000-05-16","o":45.91,"h":47.12,"l":44.75,"c":46.47,"v":30442200},{"d":"2000-05-17","o":45.44,"h":47,"l":44.75,"c":44.81,"v":27816000},{"d":"2000-05-18","o":45.28,"h":45.38,"l":42.41,"c":42.5,"v":21185800},{"d":"2000-05-19","o":42.25,"h":42.75,"l":39.62,"c":40.09,"v":36998000},{"d":"2000-05-22","o":40.38,"h":40.5,"l":35.81,"c":39.66,"v":49372200},{"d":"2000-05-23","o":39.06,"h":40.16,"l":35.75,"c":35.94,"v":41466800},{"d":"2000-05-24","o":36.06,"h":39.97,"l":34.41,"c":39.22,"v":51908600},{"d":"2000-05-25","o":39.62,"h":42,"l":37.5,"c":38.34,"v":41084600},{"d":"2000-05-26","o":38.62,"h":39.5,"l":36.41,"c":37.16,"v":22055800},{"d":"2000-05-30","o":38.88,"h":42.56,"l":38.72,"c":42.47,"v":28432400},{"d":"2000-05-31","o":42.38,"h":43.88,"l":41.53,"c":41.75,"v":33103800},{"d":"2000-06-01","o":43,"h":44.62,"l":42.75,"c":43.88,"v":26072000},{"d":"2000-06-02","o":47.38,"h":47.75,"l":46.19,"c":46.78,"v":28359600},{"d":"2000-06-05","o":45.75,"h":47.75,"l":45,"c":46.81,"v":24246800},{"d":"2000-06-06","o":46.62,"h":47.53,"l":44.5,"c":44.66,"v":20784000},{"d":"2000-06-07","o":45.19,"h":46.91,"l":44.72,"c":46.78,"v":20223000},{"d":"2000-06-08","o":47.44,"h":47.88,"l":45.62,"c":46.34,"v":14845800},{"d":"2000-06-09","o":47.78,"h":47.81,"l":46.84,"c":47.44,"v":14519200},{"d":"2000-06-12","o":47.5,"h":47.5,"l":45.25,"c":45.53,"v":11968600},{"d":"2000-06-13","o":45.5,"h":46.31,"l":44.5,"c":46.06,"v":19829800},{"d":"2000-06-14","o":46.16,"h":46.25,"l":43,"c":43.03,"v":20298600},{"d":"2000-06-15","o":43.33,"h":44.69,"l":43.06,"c":44.22,"v":24216800},{"d":"2000-06-16","o":45.09,"h":46.81,"l":43.53,"c":46.53,"v":30451000},{"d":"2000-06-19","o":46.06,"h":48.31,"l":45.31,"c":48.25,"v":23073000},{"d":"2000-06-20","o":48.47,"h":49.25,"l":47.25,"c":48.09,"v":25563800},{"d":"2000-06-21","o":47.29,"h":49.03,"l":47,"c":48.97,"v":19088400},{"d":"2000-06-22","o":48.78,"h":48.91,"l":46.88,"c":46.94,"v":16083400},{"d":"2000-06-23","o":47.38,"h":47.5,"l":45.12,"c":45.38,"v":17044800},{"d":"2000-06-26","o":46.19,"h":46.19,"l":44.59,"c":44.75,"v":16529000},{"d":"2000-06-27","o":45.06,"h":45.62,"l":43.38,"c":44.06,"v":18507600},{"d":"2000-06-28","o":44.66,"h":46.5,"l":43.81,"c":45.28,"v":19140600},{"d":"2000-06-29","o":44.75,"h":45.47,"l":43.81,"c":44.53,"v":17770200},{"d":"2000-06-30","o":44.25,"h":45.94,"l":44.19,"c":45.31,"v":14952200},{"d":"2000-07-03","o":45.41,"h":46.31,"l":45.31,"c":46.28,"v":5489000},{"d":"2000-07-05","o":44.75,"h":44.75,"l":41.38,"c":41.72,"v":42006800},{"d":"2000-07-06","o":42.22,"h":43.75,"l":41.31,"c":43.34,"v":34004200},{"d":"2000-07-07","o":44.66,"h":45.47,"l":44.25,"c":44.78,"v":20448200},{"d":"2000-07-10","o":43.72,"h":45.97,"l":42.5,"c":44.31,"v":31365800},{"d":"2000-07-11","o":44.59,"h":45.5,"l":43.12,"c":43.5,"v":30018200},{"d":"2000-07-12","o":44.38,"h":45.5,"l":43.88,"c":44.5,"v":21060600},{"d":"2000-07-13","o":45.06,"h":45.47,"l":43.12,"c":43.88,"v":20505000},{"d":"2000-07-14","o":44.69,"h":44.97,"l":43.69,"c":44.34,"v":15457800},{"d":"2000-07-17","o":44.41,"h":47.25,"l":44.34,"c":47,"v":27972400},{"d":"2000-07-18","o":45.94,"h":46.62,"l":44.19,"c":44.44,"v":26230000},{"d":"2000-07-19","o":44.16,"h":44.25,"l":42.69,"c":43.34,"v":19475000},{"d":"2000-07-20","o":43.72,"h":44.59,"l":40.69,"c":41.59,"v":36380400},{"d":"2000-07-21","o":40.91,"h":40.94,"l":38.91,"c":39.06,"v":37719800},{"d":"2000-07-24","o":39.97,"h":41.12,"l":39.06,"c":40.25,"v":30314400},{"d":"2000-07-25","o":41.06,"h":42.44,"l":40.53,"c":42.25,"v":22657000},{"d":"2000-07-26","o":41.38,"h":41.69,"l":39.81,"c":40.94,"v":38999400},{"d":"2000-07-27","o":39.97,"h":40.22,"l":36.88,"c":37.16,"v":46770600},{"d":"2000-07-28","o":37.84,"h":38.69,"l":36,"c":37,"v":44715000},{"d":"2000-07-31","o":37.53,"h":38.75,"l":36.44,"c":37.94,"v":27353600},{"d":"2000-08-01","o":38.53,"h":38.62,"l":36.94,"c":37.28,"v":20918000},{"d":"2000-08-02","o":37.34,"h":38.72,"l":36.22,"c":36.28,"v":24667800},{"d":"2000-08-03","o":33.12,"h":36,"l":32.38,"c":34.5,"v":85582400},{"d":"2000-08-04","o":35.62,"h":35.75,"l":32.97,"c":33.88,"v":44510600},{"d":"2000-08-07","o":34.47,"h":35.5,"l":33.89,"c":34.97,"v":35847800},{"d":"2000-08-08","o":35.56,"h":35.88,"l":34.53,"c":35.28,"v":25573800},{"d":"2000-08-09","o":36.62,"h":37.25,"l":36,"c":36.06,"v":51365400},{"d":"2000-08-10","o":35.59,"h":36.59,"l":34.22,"c":34.62,"v":59778600},{"d":"2000-08-11","o":34.41,"h":34.97,"l":33.25,"c":34.59,"v":26844200},{"d":"2000-08-14","o":34.97,"h":37.53,"l":34.75,"c":37.41,"v":29753200},{"d":"2000-08-15","o":37.69,"h":39.41,"l":37.66,"c":38.91,"v":36303600},{"d":"2000-08-16","o":39.56,"h":40.91,"l":39.5,"c":40.47,"v":39106800},{"d":"2000-08-17","o":40.48,"h":42.12,"l":39.75,"c":42,"v":30543400},{"d":"2000-08-18","o":42.34,"h":43.06,"l":41.5,"c":41.97,"v":25606400},{"d":"2000-08-21","o":42.38,"h":42.38,"l":40.25,"c":40.72,"v":21050600},{"d":"2000-08-22","o":41.19,"h":41.94,"l":40.28,"c":41,"v":18029800},{"d":"2000-08-23","o":40.75,"h":42.75,"l":40.62,"c":42.72,"v":22927200},{"d":"2000-08-24","o":42.62,"h":43.53,"l":42.19,"c":42.78,"v":22519600},{"d":"2000-08-25","o":42.77,"h":43.16,"l":41.5,"c":42.34,"v":17622200},{"d":"2000-08-28","o":42.31,"h":42.75,"l":41.16,"c":41.59,"v":16419800},{"d":"2000-08-29","o":41.72,"h":42.88,"l":41.25,"c":42.53,"v":16403000},{"d":"2000-08-30","o":42.41,"h":42.81,"l":41.62,"c":42.19,"v":14924200},{"d":"2000-08-31","o":42.53,"h":43.81,"l":41.59,"c":43.16,"v":21352800},{"d":"2000-09-01","o":43.84,"h":44.44,"l":41.84,"c":42.41,"v":20142200},{"d":"2000-09-05","o":41.94,"h":42.75,"l":41.75,"c":42.22,"v":14226400},{"d":"2000-09-06","o":41.31,"h":42.5,"l":39.5,"c":39.81,"v":27470400},{"d":"2000-09-07","o":39.91,"h":40.81,"l":38.94,"c":40.19,"v":29233400},{"d":"2000-09-08","o":39.47,"h":39.56,"l":37.5,"c":37.75,"v":28132400},{"d":"2000-09-11","o":37.72,"h":39.22,"l":36.88,"c":37.59,"v":29783000},{"d":"2000-09-12","o":37.56,"h":37.94,"l":35.62,"c":35.84,"v":29049400},{"d":"2000-09-13","o":35.28,"h":37.5,"l":35.06,"c":37,"v":23082000},{"d":"2000-09-14","o":37.94,"h":38.25,"l":37,"c":37.47,"v":17110800},{"d":"2000-09-15","o":36.97,"h":37.44,"l":35.66,"c":36.56,"v":23178200},{"d":"2000-09-18","o":36.78,"h":37.84,"l":35.75,"c":36.12,"v":22940600},{"d":"2000-09-19","o":36.63,"h":38.56,"l":36.12,"c":38.47,"v":19357600},{"d":"2000-09-20","o":38.53,"h":39.38,"l":37.25,"c":39,"v":26743600},{"d":"2000-09-21","o":37.88,"h":38.12,"l":36.5,"c":36.75,"v":27943800},{"d":"2000-09-22","o":34.09,"h":35,"l":33.56,"c":35,"v":57980000},{"d":"2000-09-25","o":35.78,"h":36.12,"l":33.28,"c":33.72,"v":31486400},{"d":"2000-09-26","o":33.78,"h":34.31,"l":32.47,"c":32.72,"v":30867400},{"d":"2000-09-27","o":33.19,"h":33.31,"l":31.19,"c":31.94,"v":30308600},{"d":"2000-09-28","o":31.5,"h":32.53,"l":31.03,"c":31.94,"v":45936800},{"d":"2000-09-29","o":31.36,"h":31.62,"l":29.12,"c":29.66,"v":30596800},{"d":"2000-10-02","o":30.38,"h":30.47,"l":28.25,"c":28.34,"v":32499400},{"d":"2000-10-03","o":27.81,"h":27.84,"l":25.75,"c":25.81,"v":58056800},{"d":"2000-10-04","o":25.84,"h":27.5,"l":25.81,"c":27.09,"v":54834400},{"d":"2000-10-05","o":26.88,"h":27.25,"l":25.88,"c":26.56,"v":31700800},{"d":"2000-10-06","o":26.5,"h":27.38,"l":26,"c":27.09,"v":29797800},{"d":"2000-10-09","o":26.88,"h":28.59,"l":25.81,"c":27.88,"v":27575000},{"d":"2000-10-10","o":27.12,"h":27.22,"l":24.31,"c":24.53,"v":63710400},{"d":"2000-10-11","o":24.38,"h":27,"l":24.25,"c":25.78,"v":55357800},{"d":"2000-10-12","o":27.06,"h":27.56,"l":24,"c":24.03,"v":61434600},{"d":"2000-10-13","o":24,"h":27.19,"l":23.88,"c":26.75,"v":42156800},{"d":"2000-10-16","o":26.62,"h":26.62,"l":24,"c":24.38,"v":43362200},{"d":"2000-10-17","o":24.44,"h":24.5,"l":21.31,"c":22.25,"v":68802400},{"d":"2000-10-18","o":21.94,"h":22.62,"l":20.25,"c":21.03,"v":62903000},{"d":"2000-10-19","o":23,"h":25.44,"l":22.56,"c":25.25,"v":36957600},{"d":"2000-10-20","o":24.59,"h":25.97,"l":24.09,"c":25.25,"v":34624000},{"d":"2000-10-23","o":25.88,"h":27.69,"l":25.69,"c":26.72,"v":31986800},{"d":"2000-10-24","o":25.88,"h":26.03,"l":24.19,"c":24.72,"v":36123600},{"d":"2000-10-25","o":24.62,"h":25.72,"l":23.91,"c":24.38,"v":31551200},{"d":"2000-10-26","o":24.69,"h":26.69,"l":24.12,"c":26.53,"v":35815600},{"d":"2000-10-27","o":26.75,"h":27.06,"l":23.22,"c":24.06,"v":48353600},{"d":"2000-10-30","o":24.38,"h":26,"l":24.06,"c":24.81,"v":26394400},{"d":"2000-10-31","o":25.41,"h":27,"l":25.19,"c":26.56,"v":28096000},{"d":"2000-11-01","o":23.95,"h":26.06,"l":23.59,"c":25.62,"v":48605400},{"d":"2000-11-02","o":25.69,"h":26.38,"l":25.12,"c":26,"v":28655800},{"d":"2000-11-03","o":25.53,"h":25.56,"l":24.56,"c":24.72,"v":22567000},{"d":"2000-11-06","o":25.19,"h":25.22,"l":24.09,"c":24.66,"v":22935400},{"d":"2000-11-07","o":24.38,"h":24.56,"l":23.22,"c":23.44,"v":23954600},{"d":"2000-11-08","o":23.75,"h":23.78,"l":21.66,"c":21.72,"v":27483000},{"d":"2000-11-09","o":20.47,"h":22.75,"l":20.31,"c":21.69,"v":43215200},{"d":"2000-11-10","o":21.22,"h":21.31,"l":20.31,"c":20.47,"v":24541800},{"d":"2000-11-13","o":19.78,"h":21.16,"l":19.25,"c":20.12,"v":42217600},{"d":"2000-11-14","o":21.12,"h":21.56,"l":20.22,"c":20.72,"v":32582000},{"d":"2000-11-15","o":21.34,"h":22,"l":20.25,"c":21.38,"v":51677800},{"d":"2000-11-16","o":21.56,"h":22.34,"l":20.54,"c":20.81,"v":56447200},{"d":"2000-11-17","o":20.62,"h":21.31,"l":19.78,"c":20.56,"v":27556400},{"d":"2000-11-20","o":20.31,"h":21.5,"l":20,"c":20.56,"v":31736000},{"d":"2000-11-21","o":20.78,"h":21.62,"l":20,"c":21.16,"v":31953600},{"d":"2000-11-22","o":20.94,"h":22.38,"l":20.88,"c":21.12,"v":28939400},{"d":"2000-11-24","o":22.09,"h":23.47,"l":21.88,"c":23.34,"v":15322800},{"d":"2000-11-27","o":23.72,"h":24.31,"l":21.75,"c":22.06,"v":33818800},{"d":"2000-11-28","o":22,"h":22.38,"l":20.25,"c":20.53,"v":42089800},{"d":"2000-11-29","o":20.38,"h":21.84,"l":20.05,"c":21.47,"v":31265600},{"d":"2000-11-30","o":20.28,"h":21.03,"l":19.47,"c":20.22,"v":43300600},{"d":"2000-12-01","o":20.56,"h":20.75,"l":19,"c":19.28,"v":45568600},{"d":"2000-12-04","o":19.69,"h":20.09,"l":18.62,"c":19.25,"v":26387000},{"d":"2000-12-05","o":19.94,"h":22.12,"l":19.94,"c":22.06,"v":36437800},{"d":"2000-12-06","o":22.06,"h":22.25,"l":20.25,"c":20.28,"v":27286800},{"d":"2000-12-07","o":19.91,"h":21,"l":19.41,"c":20,"v":18068000},{"d":"2000-12-08","o":21.38,"h":22.31,"l":21.34,"c":22.09,"v":35257400},{"d":"2000-12-11","o":22,"h":25.62,"l":21.56,"c":25.47,"v":53267200},{"d":"2000-12-12","o":24.03,"h":24.22,"l":22.72,"c":22.75,"v":46881200},{"d":"2000-12-13","o":21.78,"h":22.84,"l":21.03,"c":21.34,"v":50808200},{"d":"2000-12-14","o":21.22,"h":21.88,"l":20.06,"c":20.19,"v":27217600},{"d":"2000-12-15","o":20.29,"h":20.38,"l":19.22,"c":19.75,"v":41916800},{"d":"2000-12-18","o":20.31,"h":20.91,"l":19.59,"c":19.88,"v":27995600},{"d":"2000-12-19","o":19.94,"h":21.3,"l":19.44,"c":19.5,"v":39042400},{"d":"2000-12-20","o":19.12,"h":19.31,"l":18.25,"c":18.91,"v":37993200},{"d":"2000-12-21","o":18.84,"h":20.09,"l":17.06,"c":17.69,"v":51531200},{"d":"2000-12-22","o":18.31,"h":19.53,"l":17.81,"c":19.31,"v":49522800},{"d":"2000-12-26","o":19.34,"h":19.66,"l":18.59,"c":19,"v":19362200},{"d":"2000-12-27","o":18.81,"h":19.94,"l":18.62,"c":19.78,"v":36422400},{"d":"2000-12-28","o":20,"h":20.44,"l":19.12,"c":19.72,"v":29986800},{"d":"2000-12-29","o":19.25,"h":20.19,"l":19,"c":19.09,"v":25401200},{"d":"2001-01-02","o":19.41,"h":20.5,"l":19,"c":19.75,"v":38484000},{"d":"2001-01-03","o":19.53,"h":24.91,"l":19.5,"c":24.81,"v":67596400},{"d":"2001-01-04","o":23.94,"h":25.06,"l":21.78,"c":22.19,"v":96405800},{"d":"2001-01-05","o":22.5,"h":23.03,"l":21.22,"c":21.34,"v":44271200},{"d":"2001-01-08","o":21.22,"h":22.94,"l":20.97,"c":22.88,"v":47549000},{"d":"2001-01-09","o":23.28,"h":23.31,"l":21.34,"c":21.75,"v":43600000},{"d":"2001-01-10","o":21.16,"h":22.59,"l":20.88,"c":22.38,"v":57989400},{"d":"2001-01-11","o":22.16,"h":23.5,"l":21.56,"c":23.19,"v":75593400},{"d":"2001-01-12","o":23.06,"h":23.94,"l":22.34,"c":23.19,"v":59513800},{"d":"2001-01-16","o":22.94,"h":22.94,"l":21.56,"c":22.22,"v":42672000},{"d":"2001-01-17","o":24.44,"h":24.66,"l":23.62,"c":24.09,"v":75288000},{"d":"2001-01-18","o":24,"h":25.12,"l":23.47,"c":25.03,"v":58978800},{"d":"2001-01-19","o":25.44,"h":25.75,"l":24.44,"c":24.97,"v":49209000},{"d":"2001-01-22","o":24.91,"h":24.91,"l":24,"c":24.47,"v":32757400},{"d":"2001-01-23","o":23.91,"h":24.31,"l":23.47,"c":24.12,"v":33189600},{"d":"2001-01-24","o":24.31,"h":25,"l":24.06,"c":24.81,"v":43990000},{"d":"2001-01-25","o":24.5,"h":24.84,"l":24.12,"c":24.38,"v":34780000},{"d":"2001-01-26","o":23.62,"h":24.19,"l":23.53,"c":23.94,"v":40658800},{"d":"2001-01-29","o":23.84,"h":25.41,"l":23.72,"c":25.09,"v":22680600},{"d":"2001-01-30","o":25.31,"h":26.97,"l":25.12,"c":26.22,"v":51582600},{"d":"2001-01-31","o":25.5,"h":26.41,"l":25.06,"c":25.16,"v":67726000},{"d":"2001-02-01","o":25.19,"h":25.56,"l":24.78,"c":25.28,"v":25992600},{"d":"2001-02-02","o":25.47,"h":25.81,"l":23.81,"c":23.88,"v":24192200},{"d":"2001-02-05","o":23.34,"h":23.38,"l":22.01,"c":22.91,"v":32440600},{"d":"2001-02-06","o":22.59,"h":23.56,"l":22.41,"c":22.94,"v":25638000},{"d":"2001-02-07","o":22.81,"h":23.31,"l":21.5,"c":22.38,"v":34065000},{"d":"2001-02-08","o":21.88,"h":22.91,"l":21.09,"c":21.19,"v":37558000},{"d":"2001-02-09","o":21.19,"h":22.53,"l":21,"c":21.31,"v":32504200},{"d":"2001-02-12","o":21.41,"h":22.5,"l":21.1,"c":22,"v":28449600},{"d":"2001-02-13","o":22.25,"h":22.5,"l":20.5,"c":20.62,"v":42626000},{"d":"2001-02-14","o":21,"h":23.84,"l":21,"c":23.41,"v":95765800},{"d":"2001-02-15","o":23.88,"h":25.31,"l":23.72,"c":24.72,"v":55611800},{"d":"2001-02-16","o":23.78,"h":24.37,"l":23.22,"c":24.12,"v":44393600},{"d":"2001-02-20","o":24.19,"h":24.5,"l":22.94,"c":22.97,"v":30658000},{"d":"2001-02-21","o":22.25,"h":24.81,"l":22.25,"c":23.31,"v":44030400},{"d":"2001-02-22","o":23.5,"h":24.88,"l":22.62,"c":23.41,"v":55033600},{"d":"2001-02-23","o":23.62,"h":24,"l":22.03,"c":23.97,"v":43567200},{"d":"2001-02-26","o":23.75,"h":24.22,"l":22.59,"c":23.91,"v":41063200},{"d":"2001-02-27","o":24,"h":24.09,"l":22.26,"c":22.5,"v":33839000},{"d":"2001-02-28","o":22.38,"h":22.38,"l":20.5,"c":21.12,"v":54211000},{"d":"2001-03-01","o":20.19,"h":22.69,"l":19.53,"c":22.66,"v":59979000},{"d":"2001-03-02","o":21.84,"h":24.31,"l":21.12,"c":22.62,"v":57782800},{"d":"2001-03-05","o":23.5,"h":24.38,"l":23.25,"c":23.78,"v":31657400},{"d":"2001-03-06","o":24.62,"h":25.75,"l":24.62,"c":24.91,"v":49780000},{"d":"2001-03-07","o":24.94,"h":25.06,"l":24.25,"c":24.91,"v":32729400},{"d":"2001-03-08","o":24.91,"h":25.56,"l":24.59,"c":25.16,"v":39895400},{"d":"2001-03-09","o":24.44,"h":24.75,"l":23.04,"c":23.38,"v":39161200},{"d":"2001-03-12","o":22.5,"h":24.62,"l":22.22,"c":23.16,"v":62891000},{"d":"2001-03-13","o":23.62,"h":24.31,"l":22.5,"c":23.94,"v":59122800},{"d":"2001-03-14","o":23.06,"h":24.81,"l":23.06,"c":24.09,"v":65924000},{"d":"2001-03-15","o":24.76,"h":24.91,"l":22.75,"c":23.06,"v":51877000},{"d":"2001-03-16","o":22.31,"h":22.94,"l":21.78,"c":22.12,"v":49853000},{"d":"2001-03-19","o":22.16,"h":23.56,"l":21.62,"c":23.31,"v":33790600},{"d":"2001-03-20","o":23.62,"h":23.75,"l":21.41,"c":21.41,"v":49228000},{"d":"2001-03-21","o":21.84,"h":23.19,"l":21.53,"c":22.44,"v":55704600},{"d":"2001-03-22","o":23,"h":24.78,"l":23,"c":24.72,"v":72147800},{"d":"2001-03-23","o":25.73,"h":26.2,"l":24.16,"c":25.12,"v":75522800},{"d":"2001-03-26","o":25.41,"h":25.47,"l":24.22,"c":24.66,"v":38070400},{"d":"2001-03-27","o":24.25,"h":25.72,"l":23.94,"c":25.44,"v":61994000},{"d":"2001-03-28","o":24.84,"h":25.75,"l":23.69,"c":23.84,"v":64506000},{"d":"2001-03-29","o":23.53,"h":24.69,"l":22.06,"c":22.78,"v":68583600},{"d":"2001-03-30","o":22.28,"h":22.34,"l":21.12,"c":21.75,"v":55185800},{"d":"2001-04-02","o":21.69,"h":22.06,"l":19.44,"c":20,"v":68607800},{"d":"2001-04-03","o":20.06,"h":20.88,"l":19.51,"c":20.06,"v":71894800},{"d":"2001-04-04","o":19.97,"h":20.16,"l":18.28,"c":18.91,"v":77680000},{"d":"2001-04-05","o":19.94,"h":21.44,"l":19.84,"c":21.12,"v":60970000},{"d":"2001-04-06","o":20.62,"h":21.03,"l":19.5,"c":20,"v":57693400},{"d":"2001-04-09","o":20,"h":20.11,"l":18.38,"c":19.41,"v":53408400},{"d":"2001-04-10","o":19.58,"h":22,"l":19.14,"c":21.38,"v":61105000},{"d":"2001-04-11","o":23.74,"h":24.45,"l":22.5,"c":23.01,"v":77195200},{"d":"2001-04-12","o":22.67,"h":24.95,"l":22.5,"c":24.74,"v":55331200},{"d":"2001-04-16","o":24.02,"h":24.88,"l":23.42,"c":23.96,"v":50813600},{"d":"2001-04-17","o":23.41,"h":25.1,"l":23.07,"c":23.8,"v":55766600},{"d":"2001-04-18","o":25.45,"h":27.52,"l":25.27,"c":26.51,"v":91737400},{"d":"2001-04-19","o":26.88,"h":29.52,"l":26,"c":29.36,"v":81628600},{"d":"2001-04-20","o":29.23,"h":29.55,"l":27.62,"c":28.16,"v":55606200},{"d":"2001-04-23","o":27.25,"h":27.56,"l":26.02,"c":26.36,"v":44166800},{"d":"2001-04-24","o":26.74,"h":27.85,"l":25.25,"c":25.85,"v":56040400},{"d":"2001-04-25","o":25.92,"h":27.16,"l":24.62,"c":26.59,"v":67278600},{"d":"2001-04-26","o":27.23,"h":27.45,"l":24.98,"c":25.42,"v":58155400},{"d":"2001-04-27","o":26.26,"h":27.08,"l":25.75,"c":26.94,"v":38566200},{"d":"2001-04-30","o":27.33,"h":28.42,"l":26.58,"c":27.3,"v":47970800},{"d":"2001-05-01","o":27.41,"h":27.9,"l":26.1,"c":27.52,"v":51957000},{"d":"2001-05-02","o":28,"h":28.28,"l":27.05,"c":27.34,"v":40337800},{"d":"2001-05-03","o":26.9,"h":26.9,"l":25.88,"c":26.3,"v":36927200},{"d":"2001-05-04","o":25.25,"h":26.58,"l":25.07,"c":25.76,"v":40319000},{"d":"2001-05-07","o":25.78,"h":26.25,"l":24.88,"c":25.37,"v":34456600},{"d":"2001-05-08","o":25.85,"h":26.33,"l":25.36,"c":26.3,"v":30913600},{"d":"2001-05-09","o":25.42,"h":26.28,"l":24.81,"c":25.52,"v":36547600},{"d":"2001-05-10","o":27.15,"h":27.17,"l":25.5,"c":25.5,"v":52842200},{"d":"2001-05-11","o":25.65,"h":26.35,"l":25.41,"c":25.85,"v":27711800},{"d":"2001-05-14","o":25.76,"h":25.84,"l":24.27,"c":24.84,"v":33389200},{"d":"2001-05-15","o":24.76,"h":25.77,"l":24.51,"c":24.94,"v":44114600},{"d":"2001-05-16","o":24.58,"h":27.14,"l":24.38,"c":27.05,"v":68844800},{"d":"2001-05-17","o":26.9,"h":27.4,"l":26.5,"c":26.95,"v":39709200},{"d":"2001-05-18","o":26.51,"h":27.55,"l":26.5,"c":27.5,"v":27698800},{"d":"2001-05-21","o":27.4,"h":29,"l":27.38,"c":28.76,"v":42848000},{"d":"2001-05-22","o":28.75,"h":29.25,"l":28.27,"c":28.3,"v":32507000},{"d":"2001-05-23","o":27.8,"h":27.89,"l":26.35,"c":26.47,"v":34958800},{"d":"2001-05-24","o":26.64,"h":27.25,"l":26.14,"c":27.21,"v":33809800},{"d":"2001-05-25","o":27.5,"h":27.87,"l":26.84,"c":26.85,"v":27913200},{"d":"2001-05-29","o":26.7,"h":26.76,"l":25.71,"c":25.92,"v":24053200},{"d":"2001-05-30","o":25.3,"h":25.35,"l":24.24,"c":24.48,"v":39935600},{"d":"2001-05-31","o":24.25,"h":25.75,"l":24.17,"c":24.97,"v":36697000},{"d":"2001-06-01","o":25.67,"h":26.09,"l":24.66,"c":25.66,"v":34095200},{"d":"2001-06-04","o":25.77,"h":25.88,"l":24.88,"c":25.03,"v":20897800},{"d":"2001-06-05","o":25.34,"h":26.85,"l":25.3,"c":26.25,"v":29696800},{"d":"2001-06-06","o":26.33,"h":26.92,"l":25.6,"c":26.33,"v":33691400},{"d":"2001-06-07","o":26.12,"h":28.05,"l":26.12,"c":28.01,"v":42421000},{"d":"2001-06-08","o":28.14,"h":28.14,"l":27.08,"c":27.64,"v":27522000},{"d":"2001-06-11","o":26.82,"h":26.9,"l":26.61,"c":26.81,"v":19866400},{"d":"2001-06-12","o":26.05,"h":27.72,"l":25.5,"c":27.25,"v":29342800},{"d":"2001-06-13","o":27.3,"h":28.24,"l":26.79,"c":26.89,"v":33933800},{"d":"2001-06-14","o":26.5,"h":26.62,"l":25.42,"c":25.5,"v":38281200},{"d":"2001-06-15","o":25.1,"h":26,"l":24.41,"c":24.95,"v":41165600},{"d":"2001-06-18","o":25.62,"h":25.75,"l":24.66,"c":24.67,"v":34162600},{"d":"2001-06-19","o":25.8,"h":25.89,"l":23.62,"c":24.16,"v":47656400},{"d":"2001-06-20","o":23.56,"h":24.25,"l":22.9,"c":24.18,"v":53573800},{"d":"2001-06-21","o":23.9,"h":24.51,"l":23.42,"c":23.81,"v":41607400},{"d":"2001-06-22","o":23.77,"h":24.94,"l":23.77,"c":24.52,"v":41176000},{"d":"2001-06-25","o":24.77,"h":25.05,"l":24.31,"c":24.93,"v":26121600},{"d":"2001-06-26","o":24.45,"h":25.28,"l":24.19,"c":25.1,"v":37904000},{"d":"2001-06-27","o":24.97,"h":24.98,"l":24.11,"c":24.24,"v":35271400},{"d":"2001-06-28","o":24.75,"h":25.5,"l":24.56,"c":24.78,"v":45162000},{"d":"2001-06-29","o":25.07,"h":26.48,"l":24,"c":24.55,"v":41339600},{"d":"2001-07-02","o":25.05,"h":25.23,"l":24.77,"c":24.98,"v":32155200},{"d":"2001-07-03","o":25.09,"h":25.17,"l":24.78,"c":25.11,"v":13153600},{"d":"2001-07-05","o":24.7,"h":24.75,"l":24.2,"c":24.34,"v":23671600},{"d":"2001-07-06","o":23.92,"h":23.99,"l":22.59,"c":22.65,"v":31054000},{"d":"2001-07-09","o":22.83,"h":22.86,"l":21.91,"c":22.41,"v":27272200},{"d":"2001-07-10","o":22.74,"h":22.84,"l":21.32,"c":21.39,"v":34283800},{"d":"2001-07-11","o":21.5,"h":22.12,"l":21.08,"c":22.03,"v":31657200},{"d":"2001-07-12","o":22.85,"h":23.5,"l":22.75,"c":23.22,"v":38192000},{"d":"2001-07-13","o":23.14,"h":23.83,"l":22.55,"c":23.18,"v":28024400},{"d":"2001-07-16","o":23,"h":23.45,"l":20.83,"c":20.98,"v":55417000},{"d":"2001-07-17","o":20.25,"h":22.4,"l":19.93,"c":22.28,"v":76555000},{"d":"2001-07-18","o":21.52,"h":22.32,"l":21.38,"c":21.78,"v":31931600},{"d":"2001-07-19","o":22.24,"h":23.15,"l":22.14,"c":22.65,"v":33527200},{"d":"2001-07-20","o":22.25,"h":22.58,"l":21.88,"c":22.52,"v":23950800},{"d":"2001-07-23","o":22.44,"h":22.53,"l":21.75,"c":21.79,"v":18787000},{"d":"2001-07-24","o":21.66,"h":22.2,"l":21.04,"c":21.48,"v":23590600},{"d":"2001-07-25","o":21.58,"h":21.92,"l":21,"c":21.89,"v":25400800},{"d":"2001-07-26","o":21.7,"h":22.99,"l":21.3,"c":22.59,"v":30894800},{"d":"2001-07-27","o":22.83,"h":23.61,"l":22.73,"c":23.13,"v":30180800},{"d":"2001-07-30","o":23.4,"h":23.67,"l":22.99,"c":23.3,"v":22947000},{"d":"2001-07-31","o":23.44,"h":23.74,"l":22.87,"c":22.93,"v":28640800},{"d":"2001-08-01","o":23.81,"h":24.48,"l":23.58,"c":24.15,"v":39866000},{"d":"2001-08-02","o":24.59,"h":25.12,"l":24.42,"c":25,"v":37966400},{"d":"2001-08-03","o":24.83,"h":25,"l":24.58,"c":24.8,"v":21847800},{"d":"2001-08-06","o":24.35,"h":24.5,"l":24.1,"c":24.36,"v":15450000},{"d":"2001-08-07","o":23.68,"h":23.7,"l":23.02,"c":23.4,"v":27272600},{"d":"2001-08-08","o":23.3,"h":23.82,"l":22.23,"c":22.37,"v":26551200},{"d":"2001-08-09","o":22.34,"h":22.78,"l":21.86,"c":22.42,"v":26021600},{"d":"2001-08-10","o":22.43,"h":22.67,"l":21.67,"c":22.24,"v":30417600},{"d":"2001-08-13","o":22.42,"h":22.61,"l":21.82,"c":22.42,"v":23258400},{"d":"2001-08-14","o":22.53,"h":22.7,"l":21.8,"c":21.83,"v":26838200},{"d":"2001-08-15","o":22.3,"h":22.53,"l":21.82,"c":21.87,"v":37466200},{"d":"2001-08-16","o":21.5,"h":22.37,"l":21.27,"c":22.35,"v":28348000},{"d":"2001-08-17","o":21.72,"h":22.08,"l":21.25,"c":21.28,"v":22958200},{"d":"2001-08-20","o":21.4,"h":22.1,"l":21.35,"c":21.62,"v":22264400},{"d":"2001-08-21","o":21.69,"h":22.02,"l":21,"c":21,"v":23062200},{"d":"2001-08-22","o":21.56,"h":22.09,"l":21.1,"c":21.95,"v":28638000},{"d":"2001-08-23","o":21.83,"h":22.45,"l":21.75,"c":22.07,"v":23144000},{"d":"2001-08-24","o":22.42,"h":23.64,"l":22.33,"c":23.44,"v":26937600},{"d":"2001-08-27","o":23.42,"h":24.08,"l":23.25,"c":23.62,"v":21141200},{"d":"2001-08-28","o":23.58,"h":23.73,"l":22.6,"c":22.61,"v":24974200},{"d":"2001-08-29","o":22.76,"h":22.83,"l":21.65,"c":21.88,"v":25536200},{"d":"2001-08-30","o":21.63,"h":22.08,"l":21.12,"c":21.55,"v":23749800},{"d":"2001-08-31","o":21.1,"h":21.77,"l":20.9,"c":21.55,"v":24978600},{"d":"2001-09-04","o":21.36,"h":22.23,"l":20.9,"c":20.97,"v":28996800},{"d":"2001-09-05","o":21.02,"h":21.53,"l":20.15,"c":21.03,"v":45563200},{"d":"2001-09-06","o":20.5,"h":20.81,"l":19.99,"c":20.1,"v":42632200},{"d":"2001-09-07","o":19.99,"h":20.93,"l":19.98,"c":20.14,"v":44809800},{"d":"2001-09-10","o":20.07,"h":20.52,"l":19.74,"c":20.01,"v":40846600},{"d":"2001-09-17","o":18.51,"h":19.26,"l":18.02,"c":18.33,"v":46148000},{"d":"2001-09-18","o":18.52,"h":18.54,"l":16.56,"c":16.56,"v":48881200},{"d":"2001-09-19","o":16.58,"h":16.96,"l":14.2,"c":15.56,"v":79646400},{"d":"2001-09-20","o":15.1,"h":15.82,"l":14.61,"c":14.74,"v":58021800},{"d":"2001-09-21","o":13.84,"h":14.77,"l":13.62,"c":14.62,"v":57563000},{"d":"2001-09-24","o":15.09,"h":15.32,"l":14.47,"c":14.67,"v":46331200},{"d":"2001-09-25","o":14.7,"h":15.6,"l":14.56,"c":15.27,"v":43587800},{"d":"2001-09-26","o":15.44,"h":15.61,"l":14.41,"c":14.56,"v":33338600},{"d":"2001-09-27","o":14.52,"h":14.62,"l":13.52,"c":13.94,"v":35188600},{"d":"2001-09-28","o":14.19,"h":14.59,"l":13.71,"c":14.22,"v":40461400},{"d":"2001-10-01","o":14.31,"h":14.53,"l":13.85,"c":14.21,"v":38070400},{"d":"2001-10-02","o":14.07,"h":14.25,"l":13.51,"c":13.75,"v":35105600},{"d":"2001-10-03","o":13.6,"h":15.32,"l":13.3,"c":15.17,"v":56505200},{"d":"2001-10-04","o":15.73,"h":16.35,"l":15.02,"c":15.49,"v":44629000},{"d":"2001-10-05","o":15.4,"h":16.01,"l":14.7,"c":15.77,"v":30712800},{"d":"2001-10-08","o":15.59,"h":16.95,"l":15.4,"c":16.93,"v":35879600},{"d":"2001-10-09","o":16.57,"h":16.65,"l":15.5,"c":15.57,"v":36293800},{"d":"2001-10-10","o":15.13,"h":16.24,"l":15,"c":16.2,"v":37885600},{"d":"2001-10-11","o":16.41,"h":18,"l":16.38,"c":17.93,"v":47100400},{"d":"2001-10-12","o":17.4,"h":17.83,"l":16.5,"c":17.58,"v":36923400},{"d":"2001-10-15","o":16.83,"h":17.05,"l":16.37,"c":16.82,"v":30952800},{"d":"2001-10-16","o":16.53,"h":17.24,"l":16.38,"c":17.23,"v":31520400},{"d":"2001-10-17","o":17.7,"h":17.73,"l":16.01,"c":16.07,"v":38469400},{"d":"2001-10-18","o":15.99,"h":16.42,"l":15.5,"c":15.8,"v":30224400},{"d":"2001-10-19","o":15.6,"h":16.48,"l":15.38,"c":16.27,"v":27259600},{"d":"2001-10-22","o":15.98,"h":17.4,"l":15.85,"c":17.39,"v":41563200},{"d":"2001-10-23","o":17.48,"h":17.82,"l":16.76,"c":16.93,"v":41657800},{"d":"2001-10-24","o":16.9,"h":17.83,"l":16.62,"c":17.67,"v":34448200},{"d":"2001-10-25","o":17.45,"h":18.95,"l":16.81,"c":18.72,"v":42423400},{"d":"2001-10-26","o":18.52,"h":19,"l":18.11,"c":18.43,"v":36027200},{"d":"2001-10-29","o":18.4,"h":18.41,"l":17.25,"c":17.25,"v":25384800},{"d":"2001-10-30","o":17.06,"h":17.33,"l":16.38,"c":16.62,"v":31393000},{"d":"2001-10-31","o":16.85,"h":17.75,"l":16.75,"c":17.06,"v":30701400},{"d":"2001-11-01","o":17.5,"h":18.52,"l":16.86,"c":18.5,"v":38492800},{"d":"2001-11-02","o":18.52,"h":19.12,"l":18.07,"c":18.99,"v":42839400},{"d":"2001-11-05","o":19.18,"h":19.75,"l":18.98,"c":19.23,"v":29246200},{"d":"2001-11-06","o":19.1,"h":19.98,"l":18.93,"c":19.96,"v":34174400},{"d":"2001-11-07","o":19.74,"h":20.45,"l":19.58,"c":19.67,"v":32519400},{"d":"2001-11-08","o":20.01,"h":20.67,"l":18.98,"c":19.2,"v":46486400},{"d":"2001-11-09","o":19.17,"h":19.74,"l":19,"c":19.28,"v":30570800},{"d":"2001-11-12","o":19.12,"h":19.78,"l":18.28,"c":19.48,"v":37245200},{"d":"2001-11-13","o":20.14,"h":20.44,"l":19.86,"c":20.4,"v":35021000},{"d":"2001-11-14","o":20.68,"h":21.08,"l":19.7,"c":20.35,"v":44043600},{"d":"2001-11-15","o":19.25,"h":20.08,"l":19.17,"c":19.55,"v":70163600},{"d":"2001-11-16","o":19.69,"h":19.92,"l":19.5,"c":19.63,"v":28375400},{"d":"2001-11-19","o":19.83,"h":19.83,"l":18.96,"c":19.42,"v":33169400},{"d":"2001-11-20","o":19.15,"h":19.16,"l":18.3,"c":18.33,"v":30405400},{"d":"2001-11-21","o":18.25,"h":19.14,"l":18.23,"c":19,"v":26077000},{"d":"2001-11-23","o":19,"h":19.42,"l":18.65,"c":19.38,"v":10371200},{"d":"2001-11-26","o":19.25,"h":20.26,"l":19.21,"c":20.03,"v":31892000},{"d":"2001-11-27","o":19.99,"h":21.55,"l":19.81,"c":20.99,"v":56955000},{"d":"2001-11-28","o":20.75,"h":21.07,"l":20,"c":20.02,"v":36539200},{"d":"2001-11-29","o":20.02,"h":20.83,"l":19.76,"c":20.73,"v":34631000},{"d":"2001-11-30","o":20.01,"h":20.14,"l":19.7,"c":19.87,"v":36323000},{"d":"2001-12-03","o":19.68,"h":20.18,"l":19.41,"c":19.64,"v":26896800},{"d":"2001-12-04","o":20.12,"h":21.25,"l":19.68,"c":21.22,"v":36736200},{"d":"2001-12-05","o":21.53,"h":23.29,"l":21.5,"c":22.95,"v":57280400},{"d":"2001-12-06","o":22.88,"h":23.14,"l":22.43,"c":22.74,"v":37274800},{"d":"2001-12-07","o":22.72,"h":22.98,"l":21.75,"c":22.23,"v":33244800},{"d":"2001-12-10","o":21.94,"h":22.7,"l":21.66,"c":21.78,"v":31105800},{"d":"2001-12-11","o":22.1,"h":22.67,"l":21.75,"c":21.97,"v":31803600},{"d":"2001-12-12","o":22.18,"h":22.53,"l":21.52,"c":22.43,"v":40557000},{"d":"2001-12-13","o":21.49,"h":21.57,"l":20.53,"c":20.54,"v":39584400},{"d":"2001-12-14","o":20.58,"h":21.44,"l":20.38,"c":21.16,"v":30861800},{"d":"2001-12-17","o":21.06,"h":21.89,"l":21.05,"c":21.6,"v":26544200},{"d":"2001-12-18","o":21.77,"h":21.95,"l":21.22,"c":21.38,"v":25171400},{"d":"2001-12-19","o":21,"h":21.2,"l":20.61,"c":20.68,"v":28589600},{"d":"2001-12-20","o":20.5,"h":20.6,"l":19.62,"c":19.78,"v":30940600},{"d":"2001-12-21","o":20.3,"h":20.33,"l":19.92,"c":19.99,"v":28862600},{"d":"2001-12-24","o":20,"h":20.17,"l":20,"c":20.06,"v":5107800},{"d":"2001-12-26","o":20.07,"h":20.75,"l":20.07,"c":20.26,"v":10881400},{"d":"2001-12-27","o":20.38,"h":20.69,"l":20.34,"c":20.51,"v":10155400},{"d":"2001-12-28","o":20.72,"h":21,"l":20.6,"c":20.91,"v":12643600},{"d":"2001-12-31","o":20.81,"h":20.97,"l":20.05,"c":20.05,"v":14531800},{"d":"2002-01-02","o":20.42,"h":20.84,"l":20.11,"c":20.83,"v":19281600},{"d":"2002-01-03","o":20.92,"h":22.93,"l":20.92,"c":22.75,"v":44667600},{"d":"2002-01-04","o":22.88,"h":23.11,"l":22.23,"c":22.61,"v":29398400},{"d":"2002-01-07","o":22.9,"h":23.18,"l":22.31,"c":22.37,"v":25323600},{"d":"2002-01-08","o":22.48,"h":23.16,"l":22.25,"c":22.89,"v":26316200},{"d":"2002-01-09","o":23.28,"h":24,"l":23.1,"c":23.34,"v":39828200},{"d":"2002-01-10","o":23.16,"h":23.43,"l":22.65,"c":23,"v":27269600},{"d":"2002-01-11","o":23.1,"h":23.4,"l":22.33,"c":22.5,"v":29316600},{"d":"2002-01-14","o":22.37,"h":23.34,"l":22.37,"c":22.66,"v":38352200},{"d":"2002-01-15","o":22.69,"h":23.15,"l":21.41,"c":22.81,"v":40525800},{"d":"2002-01-16","o":21.27,"h":21.32,"l":20.75,"c":20.77,"v":64804400},{"d":"2002-01-17","o":21.16,"h":21.19,"l":20,"c":20.8,"v":52548400},{"d":"2002-01-18","o":20.02,"h":20.55,"l":19.96,"c":20.17,"v":31183800},{"d":"2002-01-22","o":20.42,"h":20.42,"l":19.5,"c":19.75,"v":34518600},{"d":"2002-01-23","o":20.27,"h":20.86,"l":20.15,"c":20.62,"v":34670400},{"d":"2002-01-24","o":20.7,"h":20.7,"l":19.99,"c":20.01,"v":37892000},{"d":"2002-01-25","o":20.09,"h":21.2,"l":20.02,"c":21.07,"v":26136400},{"d":"2002-01-28","o":21.27,"h":21.75,"l":20.92,"c":21.44,"v":32404800},{"d":"2002-01-29","o":21.19,"h":21.67,"l":20.47,"c":20.66,"v":31333000},{"d":"2002-01-30","o":20.75,"h":21.6,"l":20.5,"c":21.58,"v":39171000},{"d":"2002-01-31","o":21.81,"h":22,"l":21.33,"c":21.83,"v":30759800},{"d":"2002-02-01","o":21.62,"h":22.04,"l":21.13,"c":21.48,"v":33188000},{"d":"2002-02-04","o":21.92,"h":22.35,"l":21.76,"c":21.99,"v":50458200},{"d":"2002-02-05","o":21.77,"h":22.6,"l":21.76,"c":22.22,"v":39869200},{"d":"2002-02-06","o":22.55,"h":22.55,"l":21.63,"c":22.33,"v":32290000},{"d":"2002-02-07","o":22.15,"h":22.47,"l":20.91,"c":20.91,"v":41045600},{"d":"2002-02-08","o":21.2,"h":21.63,"l":20.72,"c":21.54,"v":45982600},{"d":"2002-02-11","o":21.91,"h":22.88,"l":21.86,"c":22.84,"v":41281600},{"d":"2002-02-12","o":22.45,"h":22.99,"l":22.2,"c":22.35,"v":47047800},{"d":"2002-02-13","o":22.67,"h":24.01,"l":22.67,"c":23.98,"v":79141000},{"d":"2002-02-14","o":23.83,"h":24.33,"l":23.39,"c":23.66,"v":46257000},{"d":"2002-02-15","o":23.52,"h":23.92,"l":23.35,"c":23.6,"v":33018000},{"d":"2002-02-19","o":23.23,"h":23.39,"l":22.65,"c":22.9,"v":39878800},{"d":"2002-02-20","o":22.79,"h":23.3,"l":22.5,"c":23.28,"v":41960000},{"d":"2002-02-21","o":22.97,"h":23,"l":21.48,"c":21.64,"v":53853600},{"d":"2002-02-22","o":21.74,"h":22.1,"l":20.92,"c":21.24,"v":48816400},{"d":"2002-02-25","o":21.42,"h":22.76,"l":21.4,"c":22.47,"v":40622200},{"d":"2002-02-26","o":22.48,"h":22.72,"l":21.86,"c":22.28,"v":32189600},{"d":"2002-02-27","o":22.5,"h":22.99,"l":21.98,"c":22.14,"v":35416600},{"d":"2002-02-28","o":22.12,"h":22.61,"l":21.69,"c":21.74,"v":38545800},{"d":"2002-03-01","o":22.28,"h":24,"l":22.25,"c":23.99,"v":53095000},{"d":"2002-03-04","o":23.9,"h":25.28,"l":23.85,"c":25.03,"v":55962200},{"d":"2002-03-05","o":24.79,"h":25.86,"l":24.76,"c":25.49,"v":45293000},{"d":"2002-03-06","o":25.2,"h":25.57,"l":24.55,"c":25.27,"v":35315600},{"d":"2002-03-07","o":25.74,"h":26.02,"l":25.08,"c":25.68,"v":42082600},{"d":"2002-03-08","o":26.25,"h":27.19,"l":26.2,"c":26.76,"v":48455800},{"d":"2002-03-11","o":26.28,"h":26.67,"l":25.53,"c":25.9,"v":39284000},{"d":"2002-03-12","o":24.95,"h":25.41,"l":24.88,"c":25.33,"v":35475200},{"d":"2002-03-13","o":24.62,"h":25.17,"l":24.36,"c":24.75,"v":40418000},{"d":"2002-03-14","o":24.85,"h":25.17,"l":24.62,"c":24.65,"v":30867000},{"d":"2002-03-15","o":25.05,"h":25.38,"l":24.41,"c":25.36,"v":29617600},{"d":"2002-03-18","o":25.92,"h":26.36,"l":25.55,"c":25.91,"v":42808200},{"d":"2002-03-19","o":26.16,"h":26.42,"l":25.83,"c":26.28,"v":25738000},{"d":"2002-03-20","o":25.83,"h":26.04,"l":25.48,"c":25.5,"v":25629000},{"d":"2002-03-21","o":25.55,"h":26.17,"l":25.33,"c":26.01,"v":25508400},{"d":"2002-03-22","o":26.5,"h":26.7,"l":25.76,"c":25.76,"v":36174000},{"d":"2002-03-25","o":26.17,"h":26.49,"l":25.59,"c":25.64,"v":35844800},{"d":"2002-03-26","o":25.49,"h":26.47,"l":25.18,"c":26.17,"v":36763800},{"d":"2002-03-27","o":26.09,"h":26.2,"l":25.65,"c":25.99,"v":25340000},{"d":"2002-03-28","o":26.61,"h":27.2,"l":26.6,"c":27.14,"v":35852800},{"d":"2002-04-01","o":27,"h":27.95,"l":26.64,"c":27.76,"v":34720800},{"d":"2002-04-02","o":27.27,"h":27.27,"l":26.97,"c":27.01,"v":31996400},{"d":"2002-04-03","o":26.89,"h":27.27,"l":26.27,"c":26.59,"v":37104800},{"d":"2002-04-04","o":26.49,"h":27.3,"l":26.31,"c":27.05,"v":35798200},{"d":"2002-04-05","o":27.39,"h":27.45,"l":26.1,"c":26.2,"v":31640400},{"d":"2002-04-08","o":25.5,"h":26.55,"l":25.14,"c":26.51,"v":44190800},{"d":"2002-04-09","o":26.48,"h":26.92,"l":25.5,"c":25.68,"v":35979400},{"d":"2002-04-10","o":25.86,"h":25.9,"l":24.75,"c":25.5,"v":48345400},{"d":"2002-04-11","o":25.2,"h":25.89,"l":25.03,"c":25.22,"v":39653200},{"d":"2002-04-12","o":25.5,"h":25.59,"l":24.77,"c":25.3,"v":32930800},{"d":"2002-04-15","o":25.42,"h":25.99,"l":25.23,"c":25.72,"v":33868400},{"d":"2002-04-16","o":26.8,"h":27.17,"l":26.75,"c":27.08,"v":38021800},{"d":"2002-04-17","o":27.47,"h":27.86,"l":26.86,"c":27.3,"v":22729800},{"d":"2002-04-18","o":27.08,"h":27.19,"l":25.8,"c":26.71,"v":29809500},{"d":"2002-04-19","o":27,"h":27.09,"l":26,"c":26.48,"v":23107600},{"d":"2002-04-22","o":26.25,"h":26.43,"l":25.5,"c":26.06,"v":16945900},{"d":"2002-04-23","o":26.49,"h":26.49,"l":25.62,"c":25.9,"v":24110000},{"d":"2002-04-24","o":26.09,"h":26.47,"l":24.68,"c":25,"v":22705100},{"d":"2002-04-25","o":24.63,"h":25.64,"l":24.37,"c":25.23,"v":28004900},{"d":"2002-04-26","o":25.53,"h":25.69,"l":23.56,"c":23.77,"v":29180700},{"d":"2002-04-29","o":24.15,"h":24.5,"l":23.37,"c":23.94,"v":25770600},{"d":"2002-04-30","o":24,"h":25.18,"l":23.8,"c":24.32,"v":24989600},{"d":"2002-05-01","o":24.25,"h":24.81,"l":23.51,"c":24.4,"v":25109000},{"d":"2002-05-02","o":24.57,"h":25.07,"l":22.75,"c":22.87,"v":34764400},{"d":"2002-05-03","o":22.89,"h":22.9,"l":21.65,"c":22.17,"v":31087500},{"d":"2002-05-06","o":22.12,"h":23.33,"l":22.1,"c":22.12,"v":21825200},{"d":"2002-05-07","o":22.47,"h":22.93,"l":21.81,"c":22.32,"v":24878100},{"d":"2002-05-08","o":23.9,"h":25.77,"l":23.85,"c":25.56,"v":36714100},{"d":"2002-05-09","o":25.14,"h":26.13,"l":25,"c":25.26,"v":35306000},{"d":"2002-05-10","o":25.69,"h":25.7,"l":23.44,"c":23.7,"v":30757100},{"d":"2002-05-13","o":24.65,"h":25.7,"l":24.17,"c":25.58,"v":32640000},{"d":"2002-05-14","o":27,"h":27.72,"l":26.25,"c":26.64,"v":46340900},{"d":"2002-05-15","o":26.49,"h":27.5,"l":25.7,"c":26.75,"v":52615900},{"d":"2002-05-16","o":26.52,"h":27.19,"l":26.03,"c":27.13,"v":29150000},{"d":"2002-05-17","o":27.15,"h":27.5,"l":26.37,"c":27.31,"v":37679600},{"d":"2002-05-20","o":26.59,"h":27.18,"l":26.5,"c":26.78,"v":19760400},{"d":"2002-05-21","o":27.02,"h":27.35,"l":26,"c":26.31,"v":23222200},{"d":"2002-05-22","o":25.98,"h":26.72,"l":25.2,"c":26.16,"v":27992600},{"d":"2002-05-23","o":26.32,"h":26.38,"l":24.76,"c":25.57,"v":30004900},{"d":"2002-05-24","o":23.99,"h":24.16,"l":23.35,"c":23.8,"v":42587100},{"d":"2002-05-28","o":24.14,"h":24.36,"l":23.63,"c":24.12,"v":22581800},{"d":"2002-05-29","o":23.52,"h":23.75,"l":23.1,"c":23.1,"v":23226300},{"d":"2002-05-30","o":22.7,"h":22.7,"l":21.81,"c":22.59,"v":38167000},{"d":"2002-05-31","o":23,"h":23.2,"l":22.1,"c":22.18,"v":23504300},{"d":"2002-06-03","o":22.2,"h":22.34,"l":21.3,"c":21.43,"v":25103800},{"d":"2002-06-04","o":21.32,"h":22.19,"l":20.7,"c":22,"v":36390900},{"d":"2002-06-05","o":22.1,"h":22.62,"l":21.71,"c":22.35,"v":29018600},{"d":"2002-06-06","o":21.84,"h":22.14,"l":20.7,"c":20.92,"v":31490800},{"d":"2002-06-07","o":19.36,"h":20.62,"l":19.25,"c":20.62,"v":42218500},{"d":"2002-06-10","o":20.69,"h":21.16,"l":20.1,"c":20.46,"v":17277100},{"d":"2002-06-11","o":20.99,"h":21,"l":19.54,"c":19.59,"v":21784100},{"d":"2002-06-12","o":19.56,"h":20.79,"l":19.38,"c":20.7,"v":33568300},{"d":"2002-06-13","o":20.51,"h":21.25,"l":19.94,"c":20.38,"v":27326700},{"d":"2002-06-14","o":19.35,"h":20.1,"l":18.94,"c":19.83,"v":29897000},{"d":"2002-06-17","o":20.31,"h":21.33,"l":20.15,"c":21.04,"v":24591200},{"d":"2002-06-18","o":20.75,"h":21.73,"l":20.44,"c":20.46,"v":30528000},{"d":"2002-06-19","o":20.04,"h":20.5,"l":19.51,"c":19.69,"v":27575800},{"d":"2002-06-20","o":19.85,"h":20.14,"l":18.85,"c":19.19,"v":30253600},{"d":"2002-06-21","o":18.49,"h":19.44,"l":18.49,"c":18.76,"v":28178300},{"d":"2002-06-24","o":18.41,"h":20.2,"l":18.41,"c":19.87,"v":33447800},{"d":"2002-06-25","o":20.38,"h":20.68,"l":19.05,"c":19.8,"v":39955700},{"d":"2002-06-26","o":18.69,"h":19.47,"l":18.09,"c":18.99,"v":43577600},{"d":"2002-06-27","o":19.66,"h":20.15,"l":19.03,"c":19.96,"v":38681900},{"d":"2002-06-28","o":19.6,"h":20.25,"l":18.92,"c":19.02,"v":36771500},{"d":"2002-07-01","o":18.95,"h":19.2,"l":17.94,"c":18.03,"v":31204900},{"d":"2002-07-02","o":17.89,"h":17.9,"l":16.92,"c":16.97,"v":46063200},{"d":"2002-07-03","o":16.72,"h":18.17,"l":16.67,"c":17.99,"v":29506600},{"d":"2002-07-05","o":18.85,"h":19.95,"l":18.84,"c":19.93,"v":21961900},{"d":"2002-07-08","o":19.73,"h":20.06,"l":18.55,"c":19,"v":27396600},{"d":"2002-07-09","o":18.1,"h":18.24,"l":17.5,"c":17.72,"v":32862400},{"d":"2002-07-10","o":18.24,"h":18.25,"l":16.6,"c":16.67,"v":31625000},{"d":"2002-07-11","o":16.62,"h":18.52,"l":16.33,"c":18.23,"v":46685300},{"d":"2002-07-12","o":18.88,"h":19,"l":17.96,"c":18.48,"v":31867100},{"d":"2002-07-15","o":18.13,"h":19.45,"l":17.8,"c":19.4,"v":32897400},{"d":"2002-07-16","o":19.09,"h":19.98,"l":18.25,"c":18.4,"v":35014800},{"d":"2002-07-17","o":19.36,"h":19.71,"l":17.5,"c":17.99,"v":47450700},{"d":"2002-07-18","o":17.96,"h":18.29,"l":17.03,"c":17.15,"v":29983200},{"d":"2002-07-19","o":16.7,"h":17.6,"l":16.64,"c":16.8,"v":27156600},{"d":"2002-07-22","o":17,"h":17.48,"l":16.5,"c":16.83,"v":33317600},{"d":"2002-07-23","o":16.54,"h":16.94,"l":15.5,"c":15.58,"v":39553200},{"d":"2002-07-24","o":15.12,"h":16.57,"l":15.04,"c":16.55,"v":42787400},{"d":"2002-07-25","o":15.39,"h":15.53,"l":13.55,"c":14.23,"v":83413600},{"d":"2002-07-26","o":15.07,"h":15.08,"l":13.74,"c":14.32,"v":49531400},{"d":"2002-07-29","o":14.94,"h":15.34,"l":14.46,"c":15.1,"v":37582700},{"d":"2002-07-30","o":14.84,"h":15.82,"l":14.8,"c":15.7,"v":29819700},{"d":"2002-07-31","o":15.35,"h":15.5,"l":14.68,"c":14.87,"v":27523300},{"d":"2002-08-01","o":14.93,"h":15.03,"l":13.9,"c":14.02,"v":32102000},{"d":"2002-08-02","o":13.85,"h":14.01,"l":13.14,"c":13.7,"v":34426500},{"d":"2002-08-05","o":13.53,"h":13.75,"l":12.58,"c":12.76,"v":26529000},{"d":"2002-08-06","o":13,"h":14.08,"l":13,"c":13.56,"v":29631000},{"d":"2002-08-07","o":14.07,"h":14.33,"l":12.76,"c":13.56,"v":29831800},{"d":"2002-08-08","o":13.43,"h":14.37,"l":13.08,"c":14.35,"v":31963400},{"d":"2002-08-09","o":13.98,"h":14.2,"l":13.6,"c":13.86,"v":24939500},{"d":"2002-08-12","o":13.33,"h":13.75,"l":13.15,"c":13.58,"v":20844900},{"d":"2002-08-13","o":13.65,"h":14.22,"l":13.25,"c":13.46,"v":35503600},{"d":"2002-08-14","o":13.11,"h":14.47,"l":12.9,"c":14.42,"v":45063900},{"d":"2002-08-15","o":14.43,"h":14.75,"l":13.45,"c":13.86,"v":32965400},{"d":"2002-08-16","o":13.49,"h":15,"l":13.48,"c":14.7,"v":32968800},{"d":"2002-08-19","o":14.56,"h":15.77,"l":14.51,"c":15.47,"v":28118900},{"d":"2002-08-20","o":15.14,"h":15.44,"l":14.81,"c":15.03,"v":28785500},{"d":"2002-08-21","o":15.43,"h":16.05,"l":15.17,"c":16.04,"v":30108500},{"d":"2002-08-22","o":15.83,"h":16.66,"l":15.76,"c":16.17,"v":31542100},{"d":"2002-08-23","o":15.7,"h":15.85,"l":15.05,"c":15.08,"v":26542300},{"d":"2002-08-26","o":15.15,"h":15.18,"l":14.52,"c":14.96,"v":24736100},{"d":"2002-08-27","o":14.91,"h":14.96,"l":13.88,"c":13.93,"v":30406000},{"d":"2002-08-28","o":13.66,"h":13.98,"l":13.2,"c":13.25,"v":25837300},{"d":"2002-08-29","o":13.04,"h":13.78,"l":13,"c":13.44,"v":24756300},{"d":"2002-08-30","o":13.1,"h":13.75,"l":13.05,"c":13.36,"v":22279300},{"d":"2002-09-03","o":13.15,"h":13.29,"l":12.91,"c":12.99,"v":26967200},{"d":"2002-09-04","o":13.12,"h":13.18,"l":12.23,"c":12.7,"v":41018900},{"d":"2002-09-05","o":12.47,"h":12.57,"l":12,"c":12.07,"v":30491900},{"d":"2002-09-06","o":12.78,"h":13.17,"l":12.73,"c":12.94,"v":28904700},{"d":"2002-09-09","o":12.76,"h":12.88,"l":12.28,"c":12.69,"v":23957200},{"d":"2002-09-10","o":12.9,"h":13.65,"l":12.82,"c":13.47,"v":28155900},{"d":"2002-09-11","o":13.74,"h":14.25,"l":13.6,"c":13.69,"v":22894600},{"d":"2002-09-12","o":13.35,"h":13.4,"l":12.72,"c":12.74,"v":24801800},{"d":"2002-09-13","o":12.61,"h":13.17,"l":12.5,"c":13.03,"v":31651600},{"d":"2002-09-16","o":12.92,"h":13.02,"l":12.52,"c":12.67,"v":28559400},{"d":"2002-09-17","o":13.13,"h":13.3,"l":12.09,"c":12.2,"v":46396500},{"d":"2002-09-18","o":12.01,"h":12.49,"l":12,"c":12.22,"v":30373600},{"d":"2002-09-19","o":12,"h":12.4,"l":11.93,"c":11.98,"v":34755500},{"d":"2002-09-20","o":12.18,"h":12.22,"l":11.79,"c":11.94,"v":35078900},{"d":"2002-09-23","o":11.69,"h":11.89,"l":11,"c":11.2,"v":36834100},{"d":"2002-09-24","o":10.83,"h":11.89,"l":10.73,"c":11.73,"v":45872300},{"d":"2002-09-25","o":12,"h":12.53,"l":11.62,"c":12.29,"v":39149700},{"d":"2002-09-26","o":12.45,"h":12.49,"l":11.5,"c":11.74,"v":37775500},{"d":"2002-09-27","o":11.57,"h":12.57,"l":11.52,"c":11.82,"v":38199800},{"d":"2002-09-30","o":11.62,"h":12.03,"l":11.32,"c":11.55,"v":33296200},{"d":"2002-10-01","o":11.75,"h":12.25,"l":11.39,"c":12.21,"v":33542500},{"d":"2002-10-02","o":12.01,"h":12.89,"l":11.99,"c":12.5,"v":34519400},{"d":"2002-10-03","o":12.25,"h":12.42,"l":11.5,"c":11.5,"v":31659700},{"d":"2002-10-04","o":11.75,"h":11.83,"l":11.21,"c":11.33,"v":30360900},{"d":"2002-10-07","o":11.21,"h":11.36,"l":10.79,"c":10.87,"v":26546500},{"d":"2002-10-08","o":11.06,"h":11.08,"l":10.35,"c":10.35,"v":45342100},{"d":"2002-10-09","o":10.35,"h":11.03,"l":10.26,"c":10.41,"v":44673900},{"d":"2002-10-10","o":10.48,"h":11.32,"l":10.35,"c":11.11,"v":30742200},{"d":"2002-10-11","o":11.59,"h":12.24,"l":11.48,"c":12.06,"v":34194300},{"d":"2002-10-14","o":11.9,"h":12.1,"l":11.75,"c":12,"v":20155400},{"d":"2002-10-15","o":12.99,"h":13.08,"l":12.53,"c":13.05,"v":34760700},{"d":"2002-10-16","o":11.85,"h":12.25,"l":11.85,"c":11.98,"v":29076900},{"d":"2002-10-17","o":12.88,"h":13.01,"l":12.33,"c":12.98,"v":33599400},{"d":"2002-10-18","o":12.55,"h":13.47,"l":12.43,"c":13.44,"v":30292600},{"d":"2002-10-21","o":13.19,"h":14.12,"l":13.09,"c":14.04,"v":27054300},{"d":"2002-10-22","o":13.15,"h":13.73,"l":12.9,"c":13.09,"v":34548300},{"d":"2002-10-23","o":12.77,"h":14.44,"l":12.76,"c":14.41,"v":47343600},{"d":"2002-10-24","o":14.58,"h":14.89,"l":13.56,"c":13.57,"v":45952000},{"d":"2002-10-25","o":13.75,"h":14.56,"l":13.65,"c":14.51,"v":26555900},{"d":"2002-10-28","o":15.05,"h":15.78,"l":14.95,"c":15.12,"v":51277400},{"d":"2002-10-29","o":14.98,"h":15.09,"l":13.76,"c":14.35,"v":36883200},{"d":"2002-10-30","o":14.51,"h":15.52,"l":14.33,"c":15.32,"v":38656800},{"d":"2002-10-31","o":15.42,"h":15.79,"l":14.7,"c":15.03,"v":40681100},{"d":"2002-11-01","o":14.9,"h":15.95,"l":14.77,"c":15.72,"v":38627100},{"d":"2002-11-04","o":16.31,"h":17.1,"l":16,"c":16.45,"v":45582100},{"d":"2002-11-05","o":15.89,"h":16.37,"l":15.46,"c":15.81,"v":43155200},{"d":"2002-11-06","o":15.92,"h":16.87,"l":15.89,"c":16.85,"v":36410700},{"d":"2002-11-07","o":16.22,"h":16.45,"l":15.59,"c":15.71,"v":32896600},{"d":"2002-11-08","o":15.88,"h":16.19,"l":15.1,"c":15.72,"v":33097600},{"d":"2002-11-11","o":15.67,"h":15.69,"l":14.53,"c":14.57,"v":27234600},{"d":"2002-11-12","o":14.74,"h":15.54,"l":14.51,"c":15.07,"v":28663700},{"d":"2002-11-13","o":14.9,"h":15.19,"l":14.26,"c":14.7,"v":61030900},{"d":"2002-11-14","o":14.98,"h":15.79,"l":14.61,"c":15.76,"v":56155800},{"d":"2002-11-15","o":15.46,"h":15.95,"l":15.05,"c":15.83,"v":32150500},{"d":"2002-11-18","o":16.26,"h":16.26,"l":15.23,"c":15.33,"v":28631600},{"d":"2002-11-19","o":15.27,"h":15.58,"l":14.9,"c":15.07,"v":27799800},{"d":"2002-11-20","o":15.26,"h":16.1,"l":15.15,"c":15.86,"v":38011600},{"d":"2002-11-21","o":16.39,"h":17.28,"l":16.1,"c":17,"v":49906300},{"d":"2002-11-22","o":16.48,"h":17.05,"l":16.41,"c":16.85,"v":33768600},{"d":"2002-11-25","o":16.87,"h":17.25,"l":16.75,"c":17.03,"v":35583100},{"d":"2002-11-26","o":16.95,"h":17,"l":16.46,"c":16.56,"v":25403200},{"d":"2002-11-27","o":16.98,"h":17.71,"l":16.86,"c":17.49,"v":27963700},{"d":"2002-11-29","o":17.62,"h":17.77,"l":17.03,"c":17.05,"v":12419700},{"d":"2002-12-02","o":17.68,"h":17.91,"l":16.7,"c":16.79,"v":30278200},{"d":"2002-12-03","o":16.61,"h":16.63,"l":15.91,"c":15.97,"v":21760700},{"d":"2002-12-04","o":15.11,"h":15.52,"l":14.93,"c":15.11,"v":41122100},{"d":"2002-12-05","o":15.56,"h":15.6,"l":14.62,"c":14.89,"v":28289900},{"d":"2002-12-06","o":14.71,"h":15.1,"l":14.46,"c":14.89,"v":29183100},{"d":"2002-12-09","o":14.65,"h":14.89,"l":13.69,"c":13.7,"v":33066500},{"d":"2002-12-10","o":13.96,"h":14.88,"l":13.88,"c":14.77,"v":35896000},{"d":"2002-12-11","o":14.49,"h":14.91,"l":14.21,"c":14.57,"v":31262800},{"d":"2002-12-12","o":14.73,"h":14.82,"l":14.16,"c":14.36,"v":26468900},{"d":"2002-12-13","o":14.18,"h":14.18,"l":13.53,"c":13.56,"v":29489800},{"d":"2002-12-16","o":13.73,"h":14.55,"l":13.5,"c":14.46,"v":32705400},{"d":"2002-12-17","o":14.41,"h":14.68,"l":13.78,"c":13.86,"v":34415800},{"d":"2002-12-18","o":13.52,"h":13.55,"l":13.15,"c":13.26,"v":28477900},{"d":"2002-12-19","o":13.23,"h":13.66,"l":12.97,"c":13.53,"v":33477000},{"d":"2002-12-20","o":13.7,"h":13.91,"l":13.22,"c":13.31,"v":30064900},{"d":"2002-12-23","o":13.3,"h":14,"l":13.2,"c":13.94,"v":20714300},{"d":"2002-12-24","o":13.8,"h":14.14,"l":13.75,"c":13.87,"v":10237300},{"d":"2002-12-26","o":14,"h":14.29,"l":13.74,"c":13.81,"v":18023300},{"d":"2002-12-27","o":13.72,"h":13.9,"l":13.44,"c":13.52,"v":13259300},{"d":"2002-12-30","o":13.51,"h":13.75,"l":13.21,"c":13.29,"v":16792800},{"d":"2002-12-31","o":13.19,"h":13.47,"l":12.96,"c":13.03,"v":20286900},{"d":"2003-01-02","o":13.45,"h":14,"l":13.06,"c":13.98,"v":25101200},{"d":"2003-01-03","o":13.96,"h":14.58,"l":13.82,"c":14.53,"v":30318200},{"d":"2003-01-06","o":14.93,"h":15.55,"l":14.91,"c":15.41,"v":35878200},{"d":"2003-01-07","o":15.45,"h":15.76,"l":15.1,"c":15.3,"v":36872700},{"d":"2003-01-08","o":15.05,"h":15.22,"l":14.59,"c":14.63,"v":28357100},{"d":"2003-01-09","o":15.14,"h":15.64,"l":14.9,"c":15.04,"v":39248800},{"d":"2003-01-10","o":15.18,"h":15.81,"l":14.82,"c":15.7,"v":38301900},{"d":"2003-01-13","o":15.98,"h":16.3,"l":15.33,"c":15.4,"v":39487600},{"d":"2003-01-14","o":15.51,"h":15.95,"l":15.11,"c":15.36,"v":38327700},{"d":"2003-01-15","o":14.97,"h":15.05,"l":14.25,"c":14.45,"v":58838000},{"d":"2003-01-16","o":14.81,"h":14.82,"l":14.26,"c":14.34,"v":31909400},{"d":"2003-01-17","o":13.94,"h":14.04,"l":13.45,"c":13.53,"v":40062500},{"d":"2003-01-21","o":13.95,"h":13.95,"l":13.46,"c":13.52,"v":33076400},{"d":"2003-01-22","o":13.74,"h":14.15,"l":13.56,"c":13.78,"v":39665000},{"d":"2003-01-23","o":14.38,"h":14.6,"l":13.91,"c":14.06,"v":40002000},{"d":"2003-01-24","o":13.77,"h":13.79,"l":13.19,"c":13.27,"v":37527200},{"d":"2003-01-27","o":12.95,"h":13.49,"l":12.65,"c":13.28,"v":26006200},{"d":"2003-01-28","o":13.39,"h":13.52,"l":13.01,"c":13.24,"v":28980500},{"d":"2003-01-29","o":13.48,"h":13.76,"l":13.11,"c":13.6,"v":43916700},{"d":"2003-01-30","o":13.69,"h":13.7,"l":12.91,"c":12.95,"v":29359100},{"d":"2003-01-31","o":12.98,"h":12.98,"l":11.25,"c":11.97,"v":70229200},{"d":"2003-02-03","o":11.98,"h":12.32,"l":11.81,"c":12.02,"v":27950900},{"d":"2003-02-04","o":11.8,"h":12.21,"l":11.78,"c":12.18,"v":33460000},{"d":"2003-02-05","o":12.41,"h":12.7,"l":11.99,"c":12.02,"v":40014900},{"d":"2003-02-06","o":11.83,"h":12.23,"l":11.83,"c":12,"v":26724700},{"d":"2003-02-07","o":12.22,"h":12.27,"l":11.73,"c":11.81,"v":28002400},{"d":"2003-02-10","o":11.85,"h":12.24,"l":11.55,"c":12.05,"v":28078400},{"d":"2003-02-11","o":12.15,"h":12.17,"l":11.74,"c":11.94,"v":36012300},{"d":"2003-02-12","o":11.61,"h":12.11,"l":11.58,"c":11.81,"v":46302500},{"d":"2003-02-13","o":11.81,"h":11.84,"l":11.49,"c":11.81,"v":30948700},{"d":"2003-02-14","o":11.79,"h":12.42,"l":11.78,"c":12.4,"v":32737300},{"d":"2003-02-18","o":12.6,"h":12.8,"l":12.5,"c":12.74,"v":28719900},{"d":"2003-02-19","o":12.53,"h":13.14,"l":12.21,"c":12.41,"v":26717600},{"d":"2003-02-20","o":12.5,"h":12.89,"l":12.36,"c":12.78,"v":27948700},{"d":"2003-02-21","o":12.93,"h":12.93,"l":12.42,"c":12.8,"v":32937600},{"d":"2003-02-24","o":12.73,"h":13.03,"l":12.6,"c":12.82,"v":27336200},{"d":"2003-02-25","o":12.53,"h":12.76,"l":12.28,"c":12.65,"v":28613800},{"d":"2003-02-26","o":12.54,"h":12.86,"l":12.3,"c":12.32,"v":26343300},{"d":"2003-02-27","o":12.5,"h":12.75,"l":12.31,"c":12.58,"v":24747700},{"d":"2003-02-28","o":12.6,"h":13.01,"l":12.5,"c":12.98,"v":21524200},{"d":"2003-03-03","o":13.08,"h":13.24,"l":12.54,"c":12.64,"v":27053500},{"d":"2003-03-04","o":12.6,"h":12.66,"l":12.21,"c":12.25,"v":34579000},{"d":"2003-03-05","o":12.38,"h":12.39,"l":12.04,"c":12.24,"v":26555100},{"d":"2003-03-06","o":12.11,"h":12.25,"l":12,"c":12.05,"v":23601400},{"d":"2003-03-07","o":11.86,"h":12.05,"l":11.69,"c":11.96,"v":36323800},{"d":"2003-03-10","o":11.73,"h":11.84,"l":11.58,"c":11.6,"v":17701700},{"d":"2003-03-11","o":11.64,"h":11.75,"l":11.51,"c":11.61,"v":22585400},{"d":"2003-03-12","o":11.52,"h":11.81,"l":11.33,"c":11.75,"v":35453200},{"d":"2003-03-13","o":12.08,"h":12.66,"l":11.83,"c":12.66,"v":34183100},{"d":"2003-03-14","o":12.75,"h":12.95,"l":12.17,"c":12.37,"v":36422200},{"d":"2003-03-17","o":12.17,"h":13.34,"l":12.17,"c":13.12,"v":39011900},{"d":"2003-03-18","o":13.2,"h":13.56,"l":12.95,"c":13.54,"v":37182100},{"d":"2003-03-19","o":13.51,"h":13.69,"l":13.24,"c":13.54,"v":29170300},{"d":"2003-03-20","o":13.49,"h":14.24,"l":13.28,"c":13.91,"v":39906800},{"d":"2003-03-21","o":14.47,"h":14.58,"l":13.99,"c":14.23,"v":35615400},{"d":"2003-03-24","o":13.71,"h":13.9,"l":13.41,"c":13.56,"v":23587100},{"d":"2003-03-25","o":13.42,"h":13.75,"l":13.31,"c":13.61,"v":22496600},{"d":"2003-03-26","o":13.7,"h":13.99,"l":13.6,"c":13.71,"v":18984500},{"d":"2003-03-27","o":13.33,"h":13.67,"l":13.33,"c":13.5,"v":19567800},{"d":"2003-03-28","o":13.37,"h":13.64,"l":13.17,"c":13.23,"v":15657500},{"d":"2003-03-31","o":12.94,"h":13.05,"l":12.58,"c":12.58,"v":25014200},{"d":"2003-04-01","o":12.63,"h":12.92,"l":12.56,"c":12.76,"v":21229200},{"d":"2003-04-02","o":13.19,"h":13.68,"l":13.17,"c":13.59,"v":21368400},{"d":"2003-04-03","o":13.63,"h":14,"l":13.41,"c":13.74,"v":25701200},{"d":"2003-04-04","o":13.86,"h":13.88,"l":13.35,"c":13.52,"v":20192100},{"d":"2003-04-07","o":14.27,"h":14.35,"l":13.86,"c":13.88,"v":30307600},{"d":"2003-04-08","o":13.72,"h":13.76,"l":13.36,"c":13.41,"v":22334800},{"d":"2003-04-09","o":13.59,"h":13.64,"l":13.02,"c":13.09,"v":23778200},{"d":"2003-04-10","o":13.13,"h":13.31,"l":12.91,"c":13.24,"v":19447100},{"d":"2003-04-11","o":13.45,"h":13.49,"l":12.98,"c":13.03,"v":19158400},{"d":"2003-04-14","o":13.11,"h":13.51,"l":12.91,"c":13.48,"v":18708300},{"d":"2003-04-15","o":13.19,"h":13.66,"l":13.05,"c":13.41,"v":25371700},{"d":"2003-04-16","o":13.85,"h":14.3,"l":13.77,"c":14.03,"v":36888900},{"d":"2003-04-17","o":13.94,"h":15.74,"l":13.91,"c":14.8,"v":32263800},{"d":"2003-04-21","o":14.75,"h":15.01,"l":14.39,"c":14.99,"v":26734500},{"d":"2003-04-22","o":14.86,"h":15.83,"l":14.7,"c":15.81,"v":35662700},{"d":"2003-04-23","o":15.76,"h":15.77,"l":15.29,"c":15.57,"v":28549200},{"d":"2003-04-24","o":15.06,"h":15.41,"l":15,"c":15.05,"v":24183200},{"d":"2003-04-25","o":14.73,"h":14.79,"l":14.06,"c":14.19,"v":31839600},{"d":"2003-04-28","o":14.27,"h":14.65,"l":14,"c":14.46,"v":25561200},{"d":"2003-04-29","o":14.95,"h":15.16,"l":14.66,"c":14.89,"v":42944400},{"d":"2003-04-30","o":14.8,"h":14.93,"l":14.59,"c":14.62,"v":26626600},{"d":"2003-05-01","o":14.8,"h":14.88,"l":14.26,"c":14.75,"v":25825400},{"d":"2003-05-02","o":14.95,"h":15.31,"l":14.79,"c":15.15,"v":27336000},{"d":"2003-05-05","o":15.25,"h":15.63,"l":15.05,"c":15.08,"v":26509900},{"d":"2003-05-06","o":15.12,"h":15.63,"l":14.96,"c":15.46,"v":29858000},{"d":"2003-05-07","o":15.38,"h":15.49,"l":15.03,"c":15.15,"v":22082000},{"d":"2003-05-08","o":14.95,"h":15.03,"l":14.56,"c":14.59,"v":25179300},{"d":"2003-05-09","o":15.08,"h":15.1,"l":14.74,"c":15.08,"v":24434200},{"d":"2003-05-12","o":15.29,"h":15.76,"l":15.09,"c":15.72,"v":41598500},{"d":"2003-05-13","o":15.48,"h":15.68,"l":15.37,"c":15.56,"v":28978800},{"d":"2003-05-14","o":15.23,"h":15.51,"l":14.71,"c":14.97,"v":46398800},{"d":"2003-05-15","o":15.07,"h":15.12,"l":14.53,"c":14.89,"v":31874000},{"d":"2003-05-16","o":14.7,"h":14.98,"l":14.23,"c":14.31,"v":28832000},{"d":"2003-05-19","o":14.06,"h":14.2,"l":13.72,"c":13.75,"v":25117500},{"d":"2003-05-20","o":13.82,"h":13.99,"l":13.59,"c":13.76,"v":27292600},{"d":"2003-05-21","o":13.8,"h":13.85,"l":13.49,"c":13.66,"v":24529300},{"d":"2003-05-22","o":13.69,"h":14.04,"l":13.56,"c":13.88,"v":24210600},{"d":"2003-05-23","o":13.9,"h":14.01,"l":13.65,"c":13.84,"v":20512200},{"d":"2003-05-27","o":13.84,"h":14.75,"l":13.79,"c":14.69,"v":31145400},{"d":"2003-05-28","o":14.72,"h":15.02,"l":14.63,"c":14.77,"v":30195000},{"d":"2003-05-29","o":14.82,"h":15.2,"l":14.71,"c":14.82,"v":36635800},{"d":"2003-05-30","o":15.08,"h":15.66,"l":15.05,"c":15.56,"v":44709400},{"d":"2003-06-02","o":15.89,"h":15.99,"l":15.18,"c":15.29,"v":30907300},{"d":"2003-06-03","o":15.29,"h":15.89,"l":15.25,"c":15.83,"v":30922400},{"d":"2003-06-04","o":15.79,"h":16.69,"l":15.6,"c":16.66,"v":44814400},{"d":"2003-06-05","o":16.29,"h":16.91,"l":16.19,"c":16.87,"v":37433500},{"d":"2003-06-06","o":17.33,"h":17.64,"l":16.05,"c":16.29,"v":52065600},{"d":"2003-06-09","o":16.07,"h":16.12,"l":15.52,"c":15.82,"v":26886700},{"d":"2003-06-10","o":15.66,"h":15.87,"l":15.18,"c":15.83,"v":31659800},{"d":"2003-06-11","o":15.44,"h":15.85,"l":15.25,"c":15.76,"v":29258200},{"d":"2003-06-12","o":15.86,"h":16.65,"l":15.34,"c":15.62,"v":24473100},{"d":"2003-06-13","o":15.65,"h":15.73,"l":15.15,"c":15.23,"v":22343400},{"d":"2003-06-16","o":15.36,"h":15.68,"l":15.15,"c":15.68,"v":23357600},{"d":"2003-06-17","o":15.9,"h":15.96,"l":15.43,"c":15.77,"v":24796900},{"d":"2003-06-18","o":15.68,"h":16.26,"l":15.4,"c":16.1,"v":29582800},{"d":"2003-06-19","o":16.3,"h":16.32,"l":15.85,"c":15.98,"v":24068400},{"d":"2003-06-20","o":16,"h":16.21,"l":15.51,"c":15.78,"v":29228300},{"d":"2003-06-23","o":15.71,"h":16,"l":15.34,"c":15.59,"v":21883000},{"d":"2003-06-24","o":15.3,"h":15.57,"l":15.19,"c":15.33,"v":21185900},{"d":"2003-06-25","o":15.45,"h":16,"l":15.4,"c":15.41,"v":26087800},{"d":"2003-06-26","o":15.55,"h":16.03,"l":15.47,"c":15.93,"v":20440700},{"d":"2003-06-27","o":15.87,"h":16.45,"l":15.87,"c":16.02,"v":33552900},{"d":"2003-06-30","o":16.26,"h":16.4,"l":15.81,"c":15.84,"v":19693700},{"d":"2003-07-01","o":15.68,"h":16.25,"l":15.4,"c":16.18,"v":31291900},{"d":"2003-07-02","o":16.14,"h":16.33,"l":15.93,"c":16.27,"v":25707900},{"d":"2003-07-03","o":16.16,"h":16.46,"l":16,"c":16.01,"v":12057200},{"d":"2003-07-07","o":16.48,"h":17.73,"l":16.45,"c":17.63,"v":46537600},{"d":"2003-07-08","o":17.33,"h":17.82,"l":17.25,"c":17.8,"v":28178900},{"d":"2003-07-09","o":17.7,"h":17.95,"l":17.44,"c":17.65,"v":29465200},{"d":"2003-07-10","o":17.46,"h":17.62,"l":17.2,"c":17.44,"v":19272700},{"d":"2003-07-11","o":17.46,"h":17.55,"l":17.11,"c":17.39,"v":18206500},{"d":"2003-07-14","o":17.97,"h":18.34,"l":17.92,"c":18.14,"v":39969500},{"d":"2003-07-15","o":18.52,"h":19.26,"l":18.46,"c":18.67,"v":53458500},{"d":"2003-07-16","o":18.95,"h":19.22,"l":18.55,"c":19.22,"v":44670500},{"d":"2003-07-17","o":18.7,"h":18.82,"l":18.02,"c":18.31,"v":36110500},{"d":"2003-07-18","o":18.43,"h":18.44,"l":17.62,"c":18.18,"v":20163300},{"d":"2003-07-21","o":18.08,"h":18.14,"l":17.73,"c":17.87,"v":17791400},{"d":"2003-07-22","o":18.57,"h":18.96,"l":18.27,"c":18.76,"v":39846300},{"d":"2003-07-23","o":18.84,"h":19.34,"l":18.73,"c":19.3,"v":31447000},{"d":"2003-07-24","o":19.33,"h":19.51,"l":18.8,"c":18.9,"v":34177300},{"d":"2003-07-25","o":18.8,"h":19.31,"l":18.5,"c":19.3,"v":20637900},{"d":"2003-07-28","o":19.34,"h":19.83,"l":19.2,"c":19.71,"v":24285800},{"d":"2003-07-29","o":19.64,"h":19.66,"l":19.02,"c":19.36,"v":24514100},{"d":"2003-07-30","o":19.29,"h":19.33,"l":19.03,"c":19.22,"v":19798300},{"d":"2003-07-31","o":19.47,"h":19.84,"l":18.6,"c":19.46,"v":23101500},{"d":"2003-08-01","o":19.52,"h":19.62,"l":19.15,"c":19.56,"v":17013500},{"d":"2003-08-04","o":19.51,"h":19.83,"l":19.22,"c":19.77,"v":20279400},{"d":"2003-08-05","o":19.64,"h":19.79,"l":18.83,"c":18.87,"v":26569700},{"d":"2003-08-06","o":18.79,"h":19.05,"l":18.5,"c":18.55,"v":27367700},{"d":"2003-08-07","o":18.65,"h":19.01,"l":18.59,"c":18.78,"v":24886200},{"d":"2003-08-08","o":18.95,"h":18.98,"l":17.69,"c":17.88,"v":29373200},{"d":"2003-08-11","o":17.93,"h":18.41,"l":17.9,"c":18.34,"v":23456800},{"d":"2003-08-12","o":18.44,"h":18.47,"l":18.16,"c":18.45,"v":32159100},{"d":"2003-08-13","o":18.4,"h":19.34,"l":18.3,"c":19.07,"v":49490700},{"d":"2003-08-14","o":18.96,"h":19.31,"l":18.82,"c":19.17,"v":20665800},{"d":"2003-08-15","o":19.16,"h":19.26,"l":18.72,"c":18.95,"v":12777500},{"d":"2003-08-18","o":19.19,"h":19.76,"l":18.98,"c":19.74,"v":27706200},{"d":"2003-08-19","o":19.8,"h":20.13,"l":19.69,"c":20.08,"v":31035000},{"d":"2003-08-20","o":19.85,"h":20.45,"l":19.8,"c":20.04,"v":21972400},{"d":"2003-08-21","o":20.34,"h":20.77,"l":20.22,"c":20.73,"v":25248200},{"d":"2003-08-22","o":21.8,"h":22.34,"l":21.11,"c":21.3,"v":45979700},{"d":"2003-08-25","o":21.22,"h":21.53,"l":21.03,"c":21.2,"v":21080600},{"d":"2003-08-26","o":21.05,"h":21.05,"l":20.37,"c":20.95,"v":24572500},{"d":"2003-08-27","o":20.86,"h":21.67,"l":20.82,"c":21.65,"v":21803600},{"d":"2003-08-28","o":21.76,"h":21.85,"l":21.2,"c":21.57,"v":26836800},{"d":"2003-08-29","o":21.27,"h":21.67,"l":21.24,"c":21.63,"v":14966600},{"d":"2003-09-02","o":21.88,"h":21.97,"l":20.8,"c":21.29,"v":29564000},{"d":"2003-09-03","o":21.49,"h":21.5,"l":20.8,"c":20.96,"v":25848100},{"d":"2003-09-04","o":21.33,"h":21.44,"l":21.02,"c":21.22,"v":25165500},{"d":"2003-09-05","o":21.14,"h":21.95,"l":21.07,"c":21.34,"v":34104000},{"d":"2003-09-08","o":21.74,"h":22.33,"l":21.55,"c":22.22,"v":33413900},{"d":"2003-09-09","o":22.16,"h":22.33,"l":21.7,"c":22.07,"v":28120900},{"d":"2003-09-10","o":21.77,"h":21.84,"l":20.54,"c":20.7,"v":32395900},{"d":"2003-09-11","o":20.84,"h":21.27,"l":20.1,"c":21.11,"v":33942100},{"d":"2003-09-12","o":20.91,"h":20.97,"l":20.53,"c":20.97,"v":22868800},{"d":"2003-09-15","o":21.48,"h":21.54,"l":20.54,"c":20.58,"v":29343700},{"d":"2003-09-16","o":20.64,"h":21.45,"l":20.64,"c":21.38,"v":25427200},{"d":"2003-09-17","o":21.35,"h":21.5,"l":20.92,"c":21.12,"v":22032300},{"d":"2003-09-18","o":20.58,"h":21.01,"l":20.32,"c":20.79,"v":36841300},{"d":"2003-09-19","o":20.81,"h":20.91,"l":20.35,"c":20.48,"v":28695800},{"d":"2003-09-22","o":19.86,"h":20.04,"l":19.45,"c":19.67,"v":34273800},{"d":"2003-09-23","o":19.68,"h":19.73,"l":19.3,"c":19.69,"v":32342100},{"d":"2003-09-24","o":19.72,"h":19.81,"l":18.44,"c":18.48,"v":34599800},{"d":"2003-09-25","o":18.66,"h":19.25,"l":18.38,"c":18.67,"v":36277000},{"d":"2003-09-26","o":18.75,"h":19.05,"l":18.36,"c":18.42,"v":29395500},{"d":"2003-09-29","o":18.66,"h":19.09,"l":18.49,"c":18.92,"v":24197200},{"d":"2003-09-30","o":18.75,"h":18.77,"l":18.11,"c":18.13,"v":31563800},{"d":"2003-10-01","o":18.27,"h":18.69,"l":18.19,"c":18.56,"v":29292600},{"d":"2003-10-02","o":18.6,"h":19.04,"l":18.47,"c":18.55,"v":29494800},{"d":"2003-10-03","o":19.33,"h":19.76,"l":18.67,"c":19.46,"v":38684300},{"d":"2003-10-06","o":19.53,"h":19.61,"l":19.1,"c":19.31,"v":17974200},{"d":"2003-10-07","o":19.1,"h":19.9,"l":19.08,"c":19.88,"v":27768900},{"d":"2003-10-08","o":20.05,"h":20.34,"l":19.69,"c":20.13,"v":34403700},{"d":"2003-10-09","o":20.6,"h":20.82,"l":20.17,"c":20.55,"v":38441400},{"d":"2003-10-10","o":20.95,"h":21,"l":20.6,"c":20.75,"v":24420400},{"d":"2003-10-13","o":21.04,"h":21.27,"l":20.81,"c":21,"v":22042300},{"d":"2003-10-14","o":20.82,"h":20.96,"l":20.45,"c":20.9,"v":23536500},{"d":"2003-10-15","o":21.54,"h":21.99,"l":21.33,"c":21.6,"v":46015500},{"d":"2003-10-16","o":21.33,"h":21.89,"l":21.27,"c":21.87,"v":26211100},{"d":"2003-10-17","o":21.77,"h":21.9,"l":21.06,"c":21.12,"v":19511800},{"d":"2003-10-20","o":21.2,"h":21.64,"l":21.07,"c":21.6,"v":22132500},{"d":"2003-10-21","o":21.96,"h":21.97,"l":21.58,"c":21.87,"v":19710400},{"d":"2003-10-22","o":21.5,"h":21.51,"l":21,"c":21.33,"v":20182600},{"d":"2003-10-23","o":20.2,"h":20.81,"l":20.06,"c":20.65,"v":33702800},{"d":"2003-10-24","o":20.36,"h":20.86,"l":20.17,"c":20.65,"v":24401200},{"d":"2003-10-27","o":20.85,"h":21.14,"l":20.6,"c":20.72,"v":21128700},{"d":"2003-10-28","o":21.42,"h":22.6,"l":21.34,"c":22.55,"v":47544300},{"d":"2003-10-29","o":22.03,"h":22.88,"l":22.03,"c":22.58,"v":37816700},{"d":"2003-10-30","o":22.98,"h":23.48,"l":22.58,"c":23.24,"v":34455200},{"d":"2003-10-31","o":23.14,"h":23.53,"l":23.07,"c":23.33,"v":28046100},{"d":"2003-11-03","o":23.72,"h":24.65,"l":23.66,"c":24.56,"v":32795900},{"d":"2003-11-04","o":24.3,"h":25.02,"l":24.2,"c":24.9,"v":38547200},{"d":"2003-11-05","o":24.9,"h":25.1,"l":24.47,"c":24.95,"v":24610400},{"d":"2003-11-06","o":25.34,"h":25.75,"l":24.87,"c":25.61,"v":34818000},{"d":"2003-11-07","o":25.9,"h":25.94,"l":25.08,"c":25.25,"v":30718500},{"d":"2003-11-10","o":25.4,"h":25.44,"l":24.2,"c":24.41,"v":28849000},{"d":"2003-11-11","o":24.41,"h":25.07,"l":24,"c":24.9,"v":26211000},{"d":"2003-11-12","o":25.15,"h":25.62,"l":25.05,"c":25.44,"v":43183500},{"d":"2003-11-13","o":25.37,"h":25.58,"l":24.22,"c":24.74,"v":70776500},{"d":"2003-11-14","o":24.77,"h":24.82,"l":23.25,"c":23.48,"v":45846500},{"d":"2003-11-17","o":23.27,"h":23.99,"l":23.18,"c":23.74,"v":38470500},{"d":"2003-11-18","o":23.92,"h":24.01,"l":23.01,"c":23.03,"v":33677400},{"d":"2003-11-19","o":23.18,"h":23.5,"l":22.96,"c":23.43,"v":28197200},{"d":"2003-11-20","o":23.17,"h":23.69,"l":22.81,"c":22.85,"v":35312200},{"d":"2003-11-21","o":23.1,"h":23.22,"l":22.71,"c":22.96,"v":25572300},{"d":"2003-11-24","o":23.33,"h":23.84,"l":23.14,"c":23.79,"v":27438800},{"d":"2003-11-25","o":24.02,"h":24.38,"l":23.75,"c":24.02,"v":24996100},{"d":"2003-11-26","o":24.21,"h":24.29,"l":23.33,"c":23.74,"v":24346200},{"d":"2003-11-28","o":23.75,"h":24.33,"l":23.73,"c":24.24,"v":8467500},{"d":"2003-12-01","o":24.53,"h":24.68,"l":23.92,"c":24.21,"v":28348200},{"d":"2003-12-02","o":24.21,"h":24.39,"l":23.98,"c":24.06,"v":22547800},{"d":"2003-12-03","o":24.26,"h":24.49,"l":23.56,"c":23.74,"v":24028000},{"d":"2003-12-04","o":23.64,"h":23.72,"l":22.6,"c":23.22,"v":38486000},{"d":"2003-12-05","o":22.78,"h":22.94,"l":22.1,"c":22.34,"v":26445700},{"d":"2003-12-08","o":22.38,"h":22.74,"l":21.95,"c":22.45,"v":26695100},{"d":"2003-12-09","o":22.63,"h":22.72,"l":21.25,"c":21.36,"v":34834600},{"d":"2003-12-10","o":21.51,"h":21.7,"l":21.03,"c":21.65,"v":31240900},{"d":"2003-12-11","o":21.61,"h":22.4,"l":21.49,"c":22.26,"v":27873200},{"d":"2003-12-12","o":22.44,"h":22.62,"l":22.12,"c":22.42,"v":23370900},{"d":"2003-12-15","o":23.2,"h":23.26,"l":21.61,"c":21.63,"v":31721800},{"d":"2003-12-16","o":21.71,"h":21.84,"l":20.61,"c":21.32,"v":37363900},{"d":"2003-12-17","o":21.31,"h":21.77,"l":20.83,"c":21,"v":35329300},{"d":"2003-12-18","o":21.15,"h":21.98,"l":21.1,"c":21.84,"v":31323100},{"d":"2003-12-19","o":21.99,"h":22.3,"l":21.69,"c":21.86,"v":34256200},{"d":"2003-12-22","o":21.75,"h":22.16,"l":21.6,"c":22,"v":17846000},{"d":"2003-12-23","o":21.94,"h":22.46,"l":21.86,"c":22.33,"v":23507600},{"d":"2003-12-24","o":22.44,"h":22.56,"l":22.15,"c":22.25,"v":8636100},{"d":"2003-12-26","o":22.3,"h":22.48,"l":22.13,"c":22.17,"v":5428300},{"d":"2003-12-29","o":22.35,"h":22.77,"l":22.34,"c":22.72,"v":15273900},{"d":"2003-12-30","o":22.77,"h":22.83,"l":22.25,"c":22.49,"v":22714400},{"d":"2003-12-31","o":22.61,"h":22.66,"l":22.2,"c":22.44,"v":19786900},{"d":"2004-01-02","o":22.61,"h":22.64,"l":22,"c":22.1,"v":26511800},{"d":"2004-01-05","o":22.58,"h":23.6,"l":22.5,"c":23.52,"v":36706100},{"d":"2004-01-06","o":23.65,"h":24.07,"l":23.27,"c":23.92,"v":31627300},{"d":"2004-01-07","o":23.86,"h":23.98,"l":23.42,"c":23.84,"v":27501300},{"d":"2004-01-08","o":24.17,"h":24.39,"l":23.51,"c":24.28,"v":30424500},{"d":"2004-01-09","o":23.99,"h":24.72,"l":23.87,"c":24.26,"v":38330900},{"d":"2004-01-12","o":24.28,"h":24.68,"l":23.99,"c":24.63,"v":21903400},{"d":"2004-01-13","o":24.75,"h":24.75,"l":23.55,"c":23.85,"v":34141300},{"d":"2004-01-14","o":23.96,"h":23.97,"l":23.3,"c":23.39,"v":34111300},{"d":"2004-01-15","o":22.92,"h":24.23,"l":22.92,"c":24.01,"v":39931100},{"d":"2004-01-16","o":24.31,"h":24.44,"l":23.81,"c":24.41,"v":27852700},{"d":"2004-01-20","o":24.57,"h":24.6,"l":24.15,"c":24.35,"v":20730400},{"d":"2004-01-21","o":24.24,"h":24.27,"l":23.6,"c":23.99,"v":23731200},{"d":"2004-01-22","o":24.09,"h":24.44,"l":23.5,"c":23.55,"v":23191600},{"d":"2004-01-23","o":23.55,"h":23.68,"l":22.35,"c":22.52,"v":37322200},{"d":"2004-01-26","o":22.5,"h":23.01,"l":22.41,"c":22.95,"v":29870700},{"d":"2004-01-27","o":22.5,"h":22.71,"l":21.86,"c":22.03,"v":43409200},{"d":"2004-01-28","o":22.31,"h":22.39,"l":21.2,"c":21.41,"v":36626500},{"d":"2004-01-29","o":21.67,"h":21.76,"l":20.79,"c":21.51,"v":45043500},{"d":"2004-01-30","o":21.62,"h":21.85,"l":21.3,"c":21.69,"v":25039400},{"d":"2004-02-02","o":22.09,"h":22.13,"l":21.51,"c":21.59,"v":28738200},{"d":"2004-02-03","o":21.28,"h":21.75,"l":21.11,"c":21.68,"v":29301500},{"d":"2004-02-04","o":21.28,"h":21.67,"l":21.14,"c":21.38,"v":26953400},{"d":"2004-02-05","o":21.59,"h":21.67,"l":21.23,"c":21.36,"v":23496400},{"d":"2004-02-06","o":21.39,"h":22.48,"l":21.39,"c":22.38,"v":26901700},{"d":"2004-02-09","o":22.52,"h":22.67,"l":22.01,"c":22.05,"v":23320400},{"d":"2004-02-10","o":22.04,"h":22.27,"l":21.84,"c":22.03,"v":17801900},{"d":"2004-02-11","o":22.18,"h":22.46,"l":22.12,"c":22.3,"v":23523700},{"d":"2004-02-12","o":22.38,"h":22.66,"l":21.96,"c":22.05,"v":22583500},{"d":"2004-02-13","o":22.25,"h":22.32,"l":21.62,"c":21.77,"v":22826900},{"d":"2004-02-17","o":22.1,"h":22.18,"l":21.66,"c":21.94,"v":19909800},{"d":"2004-02-18","o":21.97,"h":22.4,"l":21.68,"c":22.31,"v":39324000},{"d":"2004-02-19","o":23.61,"h":24,"l":22.1,"c":22.13,"v":75542100},{"d":"2004-02-20","o":22.25,"h":22.29,"l":21.53,"c":21.75,"v":48543700},{"d":"2004-02-23","o":21.85,"h":21.88,"l":20.95,"c":21.21,"v":42382900},{"d":"2004-02-24","o":21.01,"h":21.48,"l":20.9,"c":21.24,"v":39227500},{"d":"2004-02-25","o":21.39,"h":21.81,"l":21.28,"c":21.75,"v":31512600},{"d":"2004-02-26","o":21.7,"h":22.03,"l":21.45,"c":21.71,"v":25821400},{"d":"2004-02-27","o":21.81,"h":21.94,"l":21.18,"c":21.25,"v":34897800},{"d":"2004-03-01","o":21.31,"h":21.8,"l":21.09,"c":21.76,"v":33948500},{"d":"2004-03-02","o":21.71,"h":22.23,"l":21.66,"c":21.67,"v":36441000},{"d":"2004-03-03","o":21.6,"h":21.77,"l":21.07,"c":21.19,"v":32388000},{"d":"2004-03-04","o":21.24,"h":21.61,"l":21.24,"c":21.56,"v":22194600},{"d":"2004-03-05","o":21.03,"h":21.61,"l":20.98,"c":21.42,"v":35287800},{"d":"2004-03-08","o":21.58,"h":21.76,"l":20.67,"c":20.72,"v":32731500},{"d":"2004-03-09","o":20.7,"h":21.15,"l":20.55,"c":21.01,"v":41806200},{"d":"2004-03-10","o":21.08,"h":21.43,"l":20.68,"c":21.01,"v":32110800},{"d":"2004-03-11","o":20.84,"h":21.3,"l":20.8,"c":20.84,"v":51152200},{"d":"2004-03-12","o":21.15,"h":21.4,"l":21.05,"c":21.3,"v":25133500},{"d":"2004-03-15","o":21.17,"h":21.21,"l":20.7,"c":20.73,"v":27502500},{"d":"2004-03-16","o":20.95,"h":21.19,"l":20.76,"c":21.14,"v":31872000},{"d":"2004-03-17","o":21.18,"h":21.47,"l":21.13,"c":21.32,"v":24834500},{"d":"2004-03-18","o":21.3,"h":21.54,"l":20.94,"c":21.13,"v":35256800},{"d":"2004-03-19","o":21.1,"h":21.12,"l":20.25,"c":20.34,"v":43368300},{"d":"2004-03-22","o":20.14,"h":20.32,"l":19.79,"c":20.2,"v":41059200},{"d":"2004-03-23","o":20.32,"h":20.67,"l":20.06,"c":20.36,"v":34594000},{"d":"2004-03-24","o":20.24,"h":21.07,"l":20.24,"c":20.77,"v":43134000},{"d":"2004-03-25","o":21,"h":21.84,"l":20.81,"c":21.73,"v":52824700},{"d":"2004-03-26","o":21.58,"h":22,"l":21.4,"c":21.43,"v":30265900},{"d":"2004-03-29","o":21.71,"h":21.87,"l":21.32,"c":21.49,"v":23830400},{"d":"2004-03-30","o":21.39,"h":21.45,"l":21.04,"c":21.39,"v":32090000},{"d":"2004-03-31","o":21.42,"h":21.57,"l":21.26,"c":21.33,"v":21603600},{"d":"2004-04-01","o":21.36,"h":21.9,"l":21.29,"c":21.72,"v":25863200},{"d":"2004-04-02","o":22.42,"h":22.57,"l":22.18,"c":22.55,"v":38056800},{"d":"2004-04-05","o":22.41,"h":22.7,"l":22.39,"c":22.66,"v":22419300},{"d":"2004-04-06","o":22.33,"h":22.42,"l":22.03,"c":22.33,"v":28739200},{"d":"2004-04-07","o":22.22,"h":22.47,"l":21.96,"c":22.16,"v":27731700},{"d":"2004-04-08","o":22.55,"h":22.64,"l":22.25,"c":22.52,"v":29401500},{"d":"2004-04-12","o":22.59,"h":22.91,"l":22.17,"c":22.84,"v":23244100},{"d":"2004-04-13","o":22.82,"h":22.96,"l":22.41,"c":22.5,"v":25735900},{"d":"2004-04-14","o":22.11,"h":22.75,"l":22.07,"c":22.4,"v":25013100},{"d":"2004-04-15","o":22.27,"h":22.6,"l":21.29,"c":21.47,"v":40518800},{"d":"2004-04-16","o":21.43,"h":21.45,"l":20.36,"c":20.8,"v":50277100},{"d":"2004-04-19","o":20.76,"h":21.2,"l":20.74,"c":21.17,"v":29332700},{"d":"2004-04-20","o":21.19,"h":21.25,"l":20.21,"c":20.22,"v":36264400},{"d":"2004-04-21","o":20.4,"h":20.58,"l":19.98,"c":20.23,"v":33391200},{"d":"2004-04-22","o":19.55,"h":20.3,"l":19.37,"c":19.73,"v":58064200},{"d":"2004-04-23","o":19.95,"h":20.1,"l":19.8,"c":19.98,"v":28679900},{"d":"2004-04-26","o":20.06,"h":20.08,"l":19.22,"c":19.44,"v":30920200},{"d":"2004-04-27","o":19.38,"h":19.7,"l":19.24,"c":19.27,"v":34238900},{"d":"2004-04-28","o":19.26,"h":19.54,"l":18.88,"c":18.94,"v":30612600},{"d":"2004-04-29","o":18.99,"h":19.13,"l":18.09,"c":18.43,"v":56574700},{"d":"2004-04-30","o":18.5,"h":18.7,"l":18.22,"c":18.27,"v":34211700},{"d":"2004-05-03","o":18.46,"h":18.78,"l":17.81,"c":18.12,"v":36006000},{"d":"2004-05-04","o":18.28,"h":18.97,"l":18.21,"c":18.65,"v":40353600},{"d":"2004-05-05","o":18.77,"h":18.8,"l":18.38,"c":18.58,"v":29329200},{"d":"2004-05-06","o":18.31,"h":18.79,"l":18.21,"c":18.63,"v":29690000},{"d":"2004-05-07","o":18.67,"h":19.23,"l":18.62,"c":18.67,"v":36858000},{"d":"2004-05-10","o":18.78,"h":19.16,"l":18.58,"c":19.09,"v":46247200},{"d":"2004-05-11","o":19.32,"h":19.71,"l":19.2,"c":19.61,"v":36583400},{"d":"2004-05-12","o":19.4,"h":19.5,"l":18.71,"c":19.35,"v":39001600},{"d":"2004-05-13","o":19.16,"h":19.29,"l":18.82,"c":18.91,"v":36474100},{"d":"2004-05-14","o":19.26,"h":19.3,"l":18.52,"c":18.54,"v":38285100},{"d":"2004-05-17","o":18.21,"h":18.82,"l":18.15,"c":18.45,"v":28028100},{"d":"2004-05-18","o":18.89,"h":19.02,"l":18.7,"c":18.85,"v":35505000},{"d":"2004-05-19","o":19.18,"h":19.34,"l":18.64,"c":18.64,"v":59011400},{"d":"2004-05-20","o":18.78,"h":18.78,"l":18.25,"c":18.29,"v":32991000},{"d":"2004-05-21","o":18.47,"h":18.55,"l":18.24,"c":18.38,"v":22493200},{"d":"2004-05-24","o":18.46,"h":18.89,"l":18.42,"c":18.72,"v":29079100},{"d":"2004-05-25","o":18.73,"h":19.3,"l":18.52,"c":19.22,"v":34311800},{"d":"2004-05-26","o":19.12,"h":19.62,"l":19.05,"c":19.45,"v":32401600},{"d":"2004-05-27","o":19.63,"h":19.86,"l":19.42,"c":19.6,"v":38183300},{"d":"2004-05-28","o":19.75,"h":19.98,"l":19.45,"c":19.97,"v":25700400},{"d":"2004-06-01","o":19.76,"h":19.99,"l":19.5,"c":19.68,"v":19685000},{"d":"2004-06-02","o":19.53,"h":19.66,"l":18.92,"c":19.05,"v":32223800},{"d":"2004-06-03","o":18.92,"h":18.95,"l":18.58,"c":18.58,"v":26507700},{"d":"2004-06-04","o":18.99,"h":19.05,"l":18.75,"c":18.76,"v":21036600},{"d":"2004-06-07","o":18.98,"h":19.45,"l":18.91,"c":19.42,"v":20298300},{"d":"2004-06-08","o":19.24,"h":19.27,"l":18.97,"c":19.11,"v":25257200},{"d":"2004-06-09","o":19,"h":19.08,"l":18.57,"c":18.68,"v":27138600},{"d":"2004-06-10","o":18.85,"h":18.96,"l":18.5,"c":18.92,"v":20015600},{"d":"2004-06-14","o":18.59,"h":18.69,"l":18.43,"c":18.67,"v":19117700},{"d":"2004-06-15","o":18.89,"h":19.09,"l":18.79,"c":18.93,"v":20317800},{"d":"2004-06-16","o":18.86,"h":18.93,"l":18.63,"c":18.68,"v":18138800},{"d":"2004-06-17","o":18.55,"h":18.59,"l":18.21,"c":18.35,"v":23229200},{"d":"2004-06-18","o":18.21,"h":18.58,"l":18.1,"c":18.14,"v":24633700},{"d":"2004-06-21","o":18.26,"h":18.43,"l":18.02,"c":18.03,"v":16451400},{"d":"2004-06-22","o":18.07,"h":18.58,"l":17.97,"c":18.55,"v":26621000},{"d":"2004-06-23","o":18.58,"h":19.03,"l":18.41,"c":18.97,"v":37486700},{"d":"2004-06-24","o":18.91,"h":19.26,"l":18.84,"c":18.87,"v":24453300},{"d":"2004-06-25","o":18.93,"h":19.34,"l":18.86,"c":19.27,"v":22942900},{"d":"2004-06-28","o":19.39,"h":19.41,"l":18.82,"c":18.85,"v":23535600},{"d":"2004-06-29","o":18.95,"h":19.66,"l":18.87,"c":19.63,"v":36574600},{"d":"2004-06-30","o":19.61,"h":19.83,"l":19.52,"c":19.62,"v":29866500},{"d":"2004-07-01","o":19.42,"h":19.53,"l":18.72,"c":19,"v":30867500},{"d":"2004-07-02","o":18.85,"h":18.85,"l":18.42,"c":18.5,"v":23890700},{"d":"2004-07-06","o":18.19,"h":18.24,"l":17.77,"c":18.01,"v":31000500},{"d":"2004-07-07","o":17.95,"h":18.48,"l":17.94,"c":18.17,"v":20292800},{"d":"2004-07-08","o":18.05,"h":18.67,"l":18,"c":18.38,"v":29331700},{"d":"2004-07-09","o":18.51,"h":18.76,"l":18.35,"c":18.66,"v":21824400},{"d":"2004-07-12","o":18.13,"h":18.2,"l":17.86,"c":18.18,"v":34470200},{"d":"2004-07-13","o":18.19,"h":18.26,"l":17.75,"c":17.93,"v":30913100},{"d":"2004-07-14","o":17.17,"h":17.5,"l":16.63,"c":16.82,"v":67117200},{"d":"2004-07-15","o":16.95,"h":17.16,"l":16.67,"c":16.78,"v":34662000},{"d":"2004-07-16","o":17.15,"h":17.2,"l":16.65,"c":16.65,"v":28945100},{"d":"2004-07-19","o":16.78,"h":17,"l":16.64,"c":16.77,"v":25972800},{"d":"2004-07-20","o":16.76,"h":17.28,"l":16.67,"c":17.26,"v":29985100},{"d":"2004-07-21","o":17.39,"h":17.4,"l":16.55,"c":16.62,"v":37066300},{"d":"2004-07-22","o":16.62,"h":17.01,"l":16.43,"c":16.93,"v":34272900},{"d":"2004-07-23","o":16.73,"h":16.87,"l":16.33,"c":16.36,"v":21592300},{"d":"2004-07-26","o":16.32,"h":16.53,"l":16.05,"c":16.2,"v":25846100},{"d":"2004-07-27","o":16.23,"h":16.36,"l":15.9,"c":16.18,"v":28977400},{"d":"2004-07-28","o":15.94,"h":16.07,"l":15.61,"c":15.86,"v":34279600},{"d":"2004-07-29","o":16.1,"h":16.62,"l":16.08,"c":16.46,"v":36023400},{"d":"2004-07-30","o":16.54,"h":17.07,"l":16.49,"c":16.97,"v":36268000},{"d":"2004-08-02","o":16.79,"h":17.19,"l":16.78,"c":17.06,"v":24919400},{"d":"2004-08-03","o":17.06,"h":17.07,"l":16.43,"c":16.45,"v":25346200},{"d":"2004-08-04","o":16.63,"h":17.1,"l":16.59,"c":17,"v":33202600},{"d":"2004-08-05","o":17.03,"h":17.38,"l":16.8,"c":16.8,"v":34343200},{"d":"2004-08-06","o":16.52,"h":16.85,"l":16.22,"c":16.33,"v":29588100},{"d":"2004-08-09","o":16.48,"h":16.61,"l":16.16,"c":16.51,"v":24444900},{"d":"2004-08-10","o":16.6,"h":16.91,"l":16.54,"c":16.9,"v":23309900},{"d":"2004-08-11","o":16.31,"h":16.36,"l":15.9,"c":16.26,"v":39812900},{"d":"2004-08-12","o":16.02,"h":16.28,"l":15.51,"c":15.61,"v":34516000},{"d":"2004-08-13","o":15.73,"h":15.75,"l":15.36,"c":15.64,"v":25704900},{"d":"2004-08-16","o":15.71,"h":16.04,"l":15.63,"c":15.64,"v":29313200},{"d":"2004-08-17","o":16.01,"h":16.25,"l":15.89,"c":16.07,"v":50081500},{"d":"2004-08-18","o":15.87,"h":16.31,"l":15.71,"c":16.16,"v":67429700},{"d":"2004-08-19","o":16.06,"h":16.2,"l":15.7,"c":15.88,"v":31951100},{"d":"2004-08-20","o":15.8,"h":16.16,"l":15.66,"c":16.02,"v":25214800},{"d":"2004-08-23","o":16.11,"h":16.45,"l":16.06,"c":16.22,"v":26420900},{"d":"2004-08-24","o":16.35,"h":16.36,"l":15.84,"c":15.93,"v":32141500},{"d":"2004-08-25","o":15.91,"h":16.29,"l":15.81,"c":16.26,"v":31906800},{"d":"2004-08-26","o":16.13,"h":16.2,"l":15.91,"c":15.98,"v":29187400},{"d":"2004-08-27","o":16.23,"h":16.49,"l":16.03,"c":16.36,"v":30783000},{"d":"2004-08-30","o":16.31,"h":16.39,"l":15.99,"c":15.99,"v":19866900},{"d":"2004-08-31","o":16,"h":16.05,"l":15.58,"c":15.89,"v":29403600},{"d":"2004-09-01","o":15.84,"h":16.32,"l":15.79,"c":16.05,"v":29043700},{"d":"2004-09-02","o":16.01,"h":16.34,"l":15.93,"c":16.33,"v":20894200},{"d":"2004-09-03","o":15.84,"h":16.1,"l":15.62,"c":15.7,"v":35831900},{"d":"2004-09-07","o":15.91,"h":15.94,"l":15.43,"c":15.69,"v":35459200},{"d":"2004-09-08","o":15.53,"h":16.09,"l":15.5,"c":15.79,"v":29979900},{"d":"2004-09-09","o":15.96,"h":16.53,"l":15.91,"c":16.39,"v":39225800},{"d":"2004-09-10","o":16.38,"h":17.03,"l":16.26,"c":16.9,"v":30079300},{"d":"2004-09-13","o":17.11,"h":17.36,"l":16.93,"c":17.02,"v":42256000},{"d":"2004-09-14","o":16.95,"h":17.33,"l":16.94,"c":17.22,"v":34461000},{"d":"2004-09-15","o":17.03,"h":17.07,"l":16.69,"c":16.77,"v":28793500},{"d":"2004-09-16","o":16.78,"h":17.07,"l":16.72,"c":16.78,"v":21775600},{"d":"2004-09-17","o":16.86,"h":16.95,"l":16.64,"c":16.9,"v":30399500},{"d":"2004-09-20","o":16.79,"h":17.7,"l":16.78,"c":17.59,"v":38280900},{"d":"2004-09-21","o":17.66,"h":17.79,"l":17.36,"c":17.63,"v":35730200},{"d":"2004-09-22","o":17.46,"h":17.55,"l":17,"c":17.11,"v":31539600},{"d":"2004-09-23","o":17.12,"h":17.32,"l":16.96,"c":17.16,"v":26011500},{"d":"2004-09-24","o":17.23,"h":17.35,"l":16.65,"c":16.65,"v":35706700},{"d":"2004-09-27","o":16.52,"h":16.79,"l":16.33,"c":16.41,"v":24463000},{"d":"2004-09-28","o":16.45,"h":16.47,"l":16,"c":16.21,"v":34463300},{"d":"2004-09-29","o":16.31,"h":16.59,"l":16.25,"c":16.38,"v":33679300},{"d":"2004-09-30","o":16.41,"h":16.82,"l":16.41,"c":16.49,"v":30755500},{"d":"2004-10-01","o":16.9,"h":17.37,"l":16.81,"c":17.3,"v":34105900},{"d":"2004-10-04","o":17.62,"h":17.69,"l":17.14,"c":17.16,"v":36253300},{"d":"2004-10-05","o":17.17,"h":17.4,"l":17.05,"c":17.33,"v":33521300},{"d":"2004-10-06","o":17.24,"h":17.27,"l":16.97,"c":17.24,"v":30577300},{"d":"2004-10-07","o":17.12,"h":17.38,"l":17.08,"c":17.16,"v":26978500},{"d":"2004-10-08","o":16.93,"h":16.94,"l":16.02,"c":16.21,"v":62499000},{"d":"2004-10-11","o":16.21,"h":16.33,"l":15.75,"c":16.29,"v":30017500},{"d":"2004-10-12","o":16.02,"h":16.26,"l":15.96,"c":16.16,"v":36732900},{"d":"2004-10-13","o":16.72,"h":16.82,"l":16.27,"c":16.39,"v":41538000},{"d":"2004-10-14","o":16.09,"h":16.17,"l":15.65,"c":15.7,"v":40786200},{"d":"2004-10-15","o":15.82,"h":15.95,"l":15.67,"c":15.7,"v":21630500},{"d":"2004-10-18","o":15.67,"h":15.9,"l":15.49,"c":15.86,"v":27201000},{"d":"2004-10-19","o":16.08,"h":16.21,"l":15.78,"c":15.89,"v":30257300},{"d":"2004-10-20","o":15.81,"h":16.2,"l":15.66,"c":16.12,"v":30455800},{"d":"2004-10-21","o":16.23,"h":16.43,"l":16.13,"c":16.38,"v":37913000},{"d":"2004-10-22","o":16.56,"h":16.61,"l":15.91,"c":15.96,"v":35394300},{"d":"2004-10-25","o":15.69,"h":16.12,"l":15.59,"c":15.88,"v":33587100},{"d":"2004-10-26","o":15.88,"h":15.89,"l":15.58,"c":15.69,"v":35244500},{"d":"2004-10-27","o":15.75,"h":16.18,"l":15.64,"c":16.14,"v":44277700},{"d":"2004-10-28","o":16.18,"h":16.42,"l":16.01,"c":16.2,"v":38123400},{"d":"2004-10-29","o":16.19,"h":16.26,"l":15.9,"c":16.1,"v":32979300},{"d":"2004-11-01","o":16.01,"h":16.14,"l":15.96,"c":15.99,"v":27148600},{"d":"2004-11-02","o":15.88,"h":16.4,"l":15.87,"c":16.25,"v":44442200},{"d":"2004-11-03","o":16.6,"h":16.68,"l":16,"c":16.12,"v":50507900},{"d":"2004-11-04","o":15.8,"h":16.25,"l":15.79,"c":16.24,"v":40196100},{"d":"2004-11-05","o":16.49,"h":16.52,"l":16.17,"c":16.28,"v":32863600},{"d":"2004-11-08","o":16.21,"h":16.56,"l":16.2,"c":16.39,"v":34997900},{"d":"2004-11-09","o":16.41,"h":16.44,"l":16.18,"c":16.37,"v":27977900},{"d":"2004-11-10","o":16.18,"h":16.26,"l":15.92,"c":15.96,"v":37710300},{"d":"2004-11-11","o":16.08,"h":16.13,"l":15.91,"c":16.08,"v":26953800},{"d":"2004-11-12","o":16.1,"h":16.22,"l":15.85,"c":16.17,"v":35652000},{"d":"2004-11-15","o":16.26,"h":16.85,"l":16.2,"c":16.78,"v":42708100},{"d":"2004-11-16","o":16.77,"h":16.86,"l":16.53,"c":16.76,"v":30433100},{"d":"2004-11-17","o":17.02,"h":17.52,"l":16.9,"c":17.34,"v":68993500},{"d":"2004-11-18","o":16.68,"h":17.75,"l":16.5,"c":17.65,"v":97077200},{"d":"2004-11-19","o":17.47,"h":17.54,"l":16.95,"c":16.99,"v":48941100},{"d":"2004-11-22","o":17.01,"h":17.2,"l":16.9,"c":17.1,"v":36526800},{"d":"2004-11-23","o":17.05,"h":17.23,"l":16.89,"c":16.9,"v":30838700},{"d":"2004-11-24","o":17.03,"h":17.12,"l":16.85,"c":16.96,"v":27050600},{"d":"2004-11-26","o":16.91,"h":17.04,"l":16.81,"c":16.99,"v":8238200},{"d":"2004-11-29","o":17.11,"h":17.25,"l":16.85,"c":16.94,"v":25518500},{"d":"2004-11-30","o":16.95,"h":17.01,"l":16.64,"c":16.64,"v":34899500},{"d":"2004-12-01","o":16.91,"h":17.79,"l":16.87,"c":17.72,"v":58372900},{"d":"2004-12-02","o":17.59,"h":17.97,"l":17.48,"c":17.5,"v":43496200},{"d":"2004-12-03","o":18.12,"h":18.33,"l":17.85,"c":17.89,"v":54018200},{"d":"2004-12-06","o":17.86,"h":17.98,"l":17.67,"c":17.86,"v":28335500},{"d":"2004-12-07","o":17.9,"h":18.2,"l":17.48,"c":17.56,"v":30871800},{"d":"2004-12-08","o":17.46,"h":17.49,"l":17.15,"c":17.27,"v":31056800},{"d":"2004-12-09","o":16.98,"h":17.4,"l":16.78,"c":17.15,"v":36920100},{"d":"2004-12-10","o":16.98,"h":17.35,"l":16.96,"c":17.03,"v":27810800},{"d":"2004-12-13","o":17.21,"h":17.27,"l":17.05,"c":17.16,"v":20703500},{"d":"2004-12-14","o":17.3,"h":17.59,"l":17.28,"c":17.42,"v":28699700},{"d":"2004-12-15","o":17.42,"h":17.55,"l":17.32,"c":17.46,"v":26372800},{"d":"2004-12-16","o":17.34,"h":17.49,"l":16.88,"c":17.07,"v":36100800},{"d":"2004-12-17","o":16.95,"h":17.16,"l":16.79,"c":16.84,"v":32217200},{"d":"2004-12-20","o":16.88,"h":17.03,"l":16.54,"c":16.76,"v":28953000},{"d":"2004-12-21","o":16.86,"h":17.05,"l":16.76,"c":16.86,"v":30533100},{"d":"2004-12-22","o":17.06,"h":17.15,"l":16.9,"c":16.99,"v":28390100},{"d":"2004-12-23","o":16.96,"h":17.06,"l":16.87,"c":17.03,"v":13689400},{"d":"2004-12-27","o":17.03,"h":17.1,"l":16.77,"c":16.81,"v":15541000},{"d":"2004-12-28","o":16.82,"h":17.01,"l":16.74,"c":16.92,"v":20885400},{"d":"2004-12-29","o":16.81,"h":17.15,"l":16.81,"c":17.03,"v":16285500},{"d":"2004-12-30","o":17.01,"h":17.2,"l":17,"c":17.04,"v":13506800},{"d":"2004-12-31","o":17.1,"h":17.15,"l":17.01,"c":17.1,"v":11325700},{"d":"2005-01-03","o":17.2,"h":17.31,"l":16.81,"c":16.82,"v":33196000},{"d":"2005-01-04","o":16.91,"h":16.97,"l":16.19,"c":16.5,"v":48021000},{"d":"2005-01-05","o":16.41,"h":16.56,"l":16.11,"c":16.22,"v":37914800},{"d":"2005-01-06","o":16.3,"h":16.37,"l":16.05,"c":16.1,"v":36949300},{"d":"2005-01-07","o":16.19,"h":16.4,"l":16.05,"c":16.15,"v":38288700},{"d":"2005-01-10","o":16.11,"h":16.36,"l":16.06,"c":16.17,"v":34517800},{"d":"2005-01-11","o":16.07,"h":16.28,"l":16,"c":16.15,"v":42774000},{"d":"2005-01-12","o":16.5,"h":16.76,"l":16.28,"c":16.53,"v":60368200},{"d":"2005-01-13","o":16.47,"h":16.5,"l":16.11,"c":16.25,"v":42228900},{"d":"2005-01-14","o":16.32,"h":16.75,"l":16.29,"c":16.53,"v":44824900},{"d":"2005-01-18","o":16.56,"h":16.63,"l":16.39,"c":16.53,"v":27221200},{"d":"2005-01-19","o":16.54,"h":16.55,"l":15.99,"c":16.01,"v":30926000},{"d":"2005-01-20","o":15.95,"h":16.35,"l":15.88,"c":15.91,"v":44608200},{"d":"2005-01-21","o":16.03,"h":16.08,"l":15.53,"c":15.59,"v":59403400},{"d":"2005-01-24","o":15.71,"h":15.74,"l":15.15,"c":15.17,"v":42847700},{"d":"2005-01-25","o":15.27,"h":15.73,"l":15.24,"c":15.65,"v":42485200},{"d":"2005-01-26","o":15.74,"h":16.17,"l":15.73,"c":16.12,"v":44581000},{"d":"2005-01-27","o":16.13,"h":16.51,"l":16.01,"c":16.48,"v":50387000},{"d":"2005-01-28","o":16.48,"h":16.49,"l":15.96,"c":16.04,"v":37629900},{"d":"2005-01-31","o":16.28,"h":16.4,"l":15.88,"c":15.9,"v":39572700},{"d":"2005-02-01","o":16.04,"h":16.46,"l":15.98,"c":16.4,"v":41142100},{"d":"2005-02-02","o":16.49,"h":16.55,"l":16.07,"c":16.26,"v":36826700},{"d":"2005-02-03","o":16.16,"h":16.22,"l":16.01,"c":16.16,"v":32263500},{"d":"2005-02-04","o":16.15,"h":16.8,"l":16.13,"c":16.79,"v":45910500},{"d":"2005-02-07","o":16.75,"h":16.9,"l":16.53,"c":16.72,"v":29504600},{"d":"2005-02-08","o":16.76,"h":17.18,"l":16.76,"c":16.87,"v":43058500},{"d":"2005-02-09","o":16.86,"h":16.87,"l":16.41,"c":16.51,"v":40401600},{"d":"2005-02-10","o":16.62,"h":16.82,"l":16.47,"c":16.66,"v":33466300},{"d":"2005-02-11","o":16.62,"h":17.34,"l":16.59,"c":17.14,"v":42720100},{"d":"2005-02-14","o":17.14,"h":17.22,"l":16.97,"c":17.13,"v":32512000},{"d":"2005-02-15","o":17.13,"h":17.59,"l":17.11,"c":17.49,"v":57781600},{"d":"2005-02-16","o":17.45,"h":17.76,"l":17.2,"c":17.5,"v":58564700},{"d":"2005-02-17","o":17.5,"h":17.69,"l":17.18,"c":17.33,"v":40687400},{"d":"2005-02-18","o":17.25,"h":17.5,"l":17.19,"c":17.4,"v":26251000},{"d":"2005-02-22","o":17.1,"h":17.75,"l":17.09,"c":17.46,"v":37235700},{"d":"2005-02-23","o":17.55,"h":17.65,"l":17.11,"c":17.25,"v":25409100},{"d":"2005-02-24","o":17.25,"h":17.59,"l":17.12,"c":17.58,"v":37928000},{"d":"2005-02-25","o":17.51,"h":17.98,"l":17.5,"c":17.92,"v":31153600},{"d":"2005-02-28","o":17.88,"h":18.14,"l":17.35,"c":17.45,"v":34809400},{"d":"2005-03-01","o":17.64,"h":17.81,"l":17.42,"c":17.67,"v":31746200},{"d":"2005-03-02","o":17.34,"h":17.51,"l":17.09,"c":17.22,"v":33562900},{"d":"2005-03-03","o":17.28,"h":17.29,"l":16.79,"c":17.1,"v":45159400},{"d":"2005-03-04","o":17.23,"h":17.26,"l":16.79,"c":16.88,"v":35932600},{"d":"2005-03-07","o":16.87,"h":17.29,"l":16.83,"c":17.15,"v":30988200},{"d":"2005-03-08","o":17.06,"h":17.19,"l":16.77,"c":16.82,"v":36888400},{"d":"2005-03-09","o":16.8,"h":16.95,"l":16.61,"c":16.66,"v":27958700},{"d":"2005-03-10","o":16.7,"h":16.85,"l":16.5,"c":16.83,"v":23667800},{"d":"2005-03-11","o":16.88,"h":16.92,"l":16.4,"c":16.4,"v":34511600},{"d":"2005-03-14","o":16.48,"h":16.56,"l":16.31,"c":16.53,"v":19279500},{"d":"2005-03-15","o":16.57,"h":16.57,"l":16.13,"c":16.2,"v":25923200},{"d":"2005-03-16","o":16.09,"h":16.37,"l":15.98,"c":16.03,"v":25912000},{"d":"2005-03-17","o":16.06,"h":16.25,"l":16,"c":16.17,"v":19901100},{"d":"2005-03-18","o":16.14,"h":16.23,"l":15.97,"c":15.99,"v":21614000},{"d":"2005-03-21","o":16.04,"h":16.17,"l":15.83,"c":16.01,"v":22335200},{"d":"2005-03-22","o":16.1,"h":16.19,"l":15.81,"c":15.81,"v":24814600},{"d":"2005-03-23","o":15.81,"h":16.4,"l":15.81,"c":16.21,"v":36822700},{"d":"2005-03-24","o":16.35,"h":16.71,"l":16.26,"c":16.63,"v":41920100},{"d":"2005-03-28","o":16.69,"h":16.8,"l":16.43,"c":16.45,"v":21176300},{"d":"2005-03-29","o":16.4,"h":16.53,"l":16.25,"c":16.31,"v":24854100},{"d":"2005-03-30","o":16.38,"h":16.69,"l":16.35,"c":16.64,"v":31744600},{"d":"2005-03-31","o":16.66,"h":16.66,"l":16.22,"c":16.25,"v":26441900},{"d":"2005-04-01","o":16.45,"h":16.47,"l":15.95,"c":16.01,"v":28137200},{"d":"2005-04-04","o":16,"h":16.18,"l":15.94,"c":16.05,"v":23996200},{"d":"2005-04-05","o":16.13,"h":16.18,"l":15.95,"c":16.02,"v":25859900},{"d":"2005-04-06","o":16.18,"h":16.29,"l":15.98,"c":16,"v":20568300},{"d":"2005-04-07","o":16.01,"h":16.19,"l":15.99,"c":16.15,"v":18636300},{"d":"2005-04-08","o":16.18,"h":16.24,"l":16.04,"c":16.07,"v":14771000},{"d":"2005-04-11","o":16.1,"h":16.15,"l":15.98,"c":16,"v":11908800},{"d":"2005-04-12","o":15.98,"h":16.04,"l":15.62,"c":15.92,"v":32627100},{"d":"2005-04-13","o":15.83,"h":15.85,"l":15.43,"c":15.45,"v":41455100},{"d":"2005-04-14","o":15.55,"h":15.63,"l":15.23,"c":15.26,"v":33039300},{"d":"2005-04-15","o":15.09,"h":15.18,"l":14.33,"c":14.5,"v":71497800},{"d":"2005-04-18","o":14.73,"h":15.02,"l":14.61,"c":14.86,"v":34288400},{"d":"2005-04-19","o":15.05,"h":15.07,"l":14.71,"c":15,"v":40266500},{"d":"2005-04-20","o":15.37,"h":15.53,"l":14.73,"c":14.76,"v":40096900},{"d":"2005-04-21","o":15.02,"h":15.2,"l":14.83,"c":15.13,"v":30646400},{"d":"2005-04-22","o":15.09,"h":15.15,"l":14.79,"c":14.96,"v":22672200},{"d":"2005-04-25","o":15.05,"h":15.15,"l":14.88,"c":14.99,"v":20155200},{"d":"2005-04-26","o":14.91,"h":15.35,"l":14.88,"c":15,"v":23331300},{"d":"2005-04-27","o":14.86,"h":15.12,"l":14.75,"c":14.93,"v":21569100},{"d":"2005-04-28","o":14.8,"h":15.14,"l":14.78,"c":14.88,"v":25479400},{"d":"2005-04-29","o":14.93,"h":14.98,"l":14.47,"c":14.87,"v":29748800},{"d":"2005-05-02","o":14.96,"h":15.16,"l":14.9,"c":15.08,"v":19872300},{"d":"2005-05-03","o":15.03,"h":15.3,"l":15.03,"c":15.09,"v":22235000},{"d":"2005-05-04","o":15.12,"h":15.44,"l":15.11,"c":15.41,"v":21209200},{"d":"2005-05-05","o":15.37,"h":15.6,"l":15.21,"c":15.47,"v":30676900},{"d":"2005-05-06","o":15.56,"h":15.66,"l":15.33,"c":15.63,"v":20756100},{"d":"2005-05-09","o":15.62,"h":15.71,"l":15.49,"c":15.68,"v":15625200},{"d":"2005-05-10","o":15.57,"h":15.88,"l":15.51,"c":15.81,"v":26296200},{"d":"2005-05-11","o":15.81,"h":15.84,"l":15.57,"c":15.75,"v":19724300},{"d":"2005-05-12","o":15.73,"h":15.95,"l":15.62,"c":15.69,"v":22552200},{"d":"2005-05-13","o":15.75,"h":16.33,"l":15.71,"c":16.16,"v":34712900},{"d":"2005-05-16","o":16.02,"h":16.15,"l":15.97,"c":16.07,"v":16360900},{"d":"2005-05-17","o":16.06,"h":16.15,"l":15.92,"c":16.04,"v":29519100},{"d":"2005-05-18","o":15.75,"h":16.08,"l":15.46,"c":15.94,"v":79048300},{"d":"2005-05-19","o":15.81,"h":16.01,"l":15.59,"c":15.72,"v":35971400},{"d":"2005-05-20","o":15.8,"h":15.9,"l":15.64,"c":15.85,"v":27465400},{"d":"2005-05-23","o":15.85,"h":16.09,"l":15.8,"c":16.03,"v":34306100},{"d":"2005-05-24","o":15.92,"h":16.5,"l":15.91,"c":16.48,"v":33810600},{"d":"2005-05-25","o":16.38,"h":16.48,"l":16.23,"c":16.4,"v":20537600},{"d":"2005-05-26","o":16.48,"h":16.75,"l":16.47,"c":16.69,"v":30204600},{"d":"2005-05-27","o":16.65,"h":16.68,"l":16.35,"c":16.65,"v":17329200},{"d":"2005-05-31","o":16.77,"h":16.8,"l":16.41,"c":16.42,"v":26809800},{"d":"2005-06-01","o":16.42,"h":16.81,"l":16.41,"c":16.62,"v":25008800},{"d":"2005-06-02","o":16.58,"h":16.86,"l":16.56,"c":16.86,"v":24800600},{"d":"2005-06-03","o":16.87,"h":16.93,"l":16.71,"c":16.87,"v":20988100},{"d":"2005-06-06","o":16.85,"h":16.87,"l":16.61,"c":16.82,"v":24709500},{"d":"2005-06-07","o":16.88,"h":17.04,"l":16.56,"c":16.58,"v":25794400},{"d":"2005-06-08","o":16.7,"h":16.97,"l":16.58,"c":16.89,"v":25448700},{"d":"2005-06-09","o":16.83,"h":17.43,"l":16.83,"c":17.4,"v":35847100},{"d":"2005-06-10","o":17.32,"h":17.35,"l":16.95,"c":17.15,"v":25501900},{"d":"2005-06-13","o":16.98,"h":17.2,"l":16.91,"c":16.98,"v":20291100},{"d":"2005-06-14","o":16.94,"h":17.09,"l":16.82,"c":16.9,"v":16471100},{"d":"2005-06-15","o":16.96,"h":17.02,"l":16.51,"c":16.88,"v":23861700},{"d":"2005-06-16","o":16.89,"h":17.17,"l":16.75,"c":16.87,"v":25943100},{"d":"2005-06-17","o":17.11,"h":17.13,"l":16.75,"c":16.9,"v":27041900},{"d":"2005-06-20","o":16.74,"h":16.83,"l":16.61,"c":16.67,"v":18206200},{"d":"2005-06-21","o":16.66,"h":16.83,"l":16.61,"c":16.69,"v":18571500},{"d":"2005-06-22","o":16.82,"h":16.9,"l":16.68,"c":16.89,"v":16706400},{"d":"2005-06-23","o":16.93,"h":17.27,"l":16.84,"c":16.91,"v":35797100},{"d":"2005-06-24","o":16.88,"h":16.98,"l":16.45,"c":16.45,"v":17534100},{"d":"2005-06-27","o":16.47,"h":16.49,"l":16.21,"c":16.23,"v":17320200},{"d":"2005-06-28","o":16.33,"h":16.42,"l":16.24,"c":16.31,"v":16418000},{"d":"2005-06-29","o":16.37,"h":16.5,"l":16.11,"c":16.2,"v":16248100},{"d":"2005-06-30","o":16.14,"h":16.42,"l":16.11,"c":16.18,"v":20274100},{"d":"2005-07-01","o":16.25,"h":16.36,"l":16.1,"c":16.14,"v":13541600},{"d":"2005-07-05","o":16.08,"h":16.37,"l":16.01,"c":16.27,"v":16758200},{"d":"2005-07-06","o":16.24,"h":16.29,"l":16.1,"c":16.12,"v":16571900},{"d":"2005-07-07","o":16.01,"h":16.37,"l":15.99,"c":16.34,"v":23667700},{"d":"2005-07-08","o":16.39,"h":16.72,"l":16.28,"c":16.66,"v":20648300},{"d":"2005-07-11","o":16.75,"h":17.2,"l":16.74,"c":17.2,"v":26473800},{"d":"2005-07-12","o":17.14,"h":17.38,"l":17.01,"c":17.1,"v":25520700},{"d":"2005-07-13","o":16.99,"h":17.15,"l":16.85,"c":17.13,"v":21077900},{"d":"2005-07-14","o":17.26,"h":17.5,"l":17.13,"c":17.39,"v":22064400},{"d":"2005-07-15","o":17.35,"h":17.4,"l":17.12,"c":17.35,"v":17208100},{"d":"2005-07-18","o":17.25,"h":17.28,"l":17.06,"c":17.22,"v":11629700},{"d":"2005-07-19","o":17.3,"h":17.7,"l":17.13,"c":17.69,"v":22366900},{"d":"2005-07-20","o":17.35,"h":18.48,"l":17.32,"c":18.39,"v":58521100},{"d":"2005-07-21","o":18.27,"h":18.5,"l":18.05,"c":18.19,"v":27314300},{"d":"2005-07-22","o":18.27,"h":18.44,"l":17.94,"c":18.3,"v":14353100},{"d":"2005-07-25","o":18.17,"h":18.51,"l":18.15,"c":18.18,"v":15347800},{"d":"2005-07-26","o":18.13,"h":18.3,"l":18.03,"c":18.26,"v":14704800},{"d":"2005-07-27","o":18.23,"h":18.25,"l":17.81,"c":18.11,"v":19421600},{"d":"2005-07-28","o":18.08,"h":18.48,"l":18.02,"c":18.28,"v":14372100},{"d":"2005-07-29","o":18.29,"h":18.54,"l":18.13,"c":18.48,"v":23232700},{"d":"2005-08-01","o":18.56,"h":18.59,"l":18.04,"c":18.24,"v":22710000},{"d":"2005-08-02","o":18.2,"h":18.6,"l":18.14,"c":18.58,"v":22433500},{"d":"2005-08-03","o":18.43,"h":18.49,"l":18.29,"c":18.41,"v":11980700},{"d":"2005-08-04","o":18.29,"h":18.31,"l":17.92,"c":17.95,"v":14456900},{"d":"2005-08-05","o":17.9,"h":18.1,"l":17.76,"c":17.85,"v":16766300},{"d":"2005-08-08","o":17.94,"h":17.95,"l":17.53,"c":17.63,"v":15551300},{"d":"2005-08-09","o":17.75,"h":17.91,"l":17.66,"c":17.78,"v":12546800},{"d":"2005-08-10","o":17.89,"h":18.12,"l":17.36,"c":17.4,"v":24320100},{"d":"2005-08-11","o":17.38,"h":17.82,"l":17.22,"c":17.79,"v":22104600},{"d":"2005-08-12","o":17.6,"h":17.77,"l":17.31,"c":17.42,"v":22251600},{"d":"2005-08-15","o":17.47,"h":17.79,"l":17.37,"c":17.64,"v":16251100},{"d":"2005-08-16","o":17.39,"h":17.45,"l":17.13,"c":17.17,"v":24442100},{"d":"2005-08-17","o":17.89,"h":18.39,"l":17.89,"c":18.22,"v":60149300},{"d":"2005-08-18","o":18.1,"h":18.29,"l":18.02,"c":18.12,"v":25893400},{"d":"2005-08-19","o":18.12,"h":18.28,"l":18.07,"c":18.17,"v":24349600},{"d":"2005-08-22","o":18.22,"h":18.52,"l":18.21,"c":18.52,"v":25006200},{"d":"2005-08-23","o":18.46,"h":18.5,"l":18.33,"c":18.39,"v":18216600},{"d":"2005-08-24","o":18.27,"h":18.51,"l":18.01,"c":18.02,"v":22125900},{"d":"2005-08-25","o":18.1,"h":18.2,"l":17.97,"c":17.99,"v":13778700},{"d":"2005-08-26","o":18.02,"h":18.09,"l":17.81,"c":17.96,"v":17009500},{"d":"2005-08-29","o":17.88,"h":18.2,"l":17.85,"c":18.12,"v":13179100},{"d":"2005-08-30","o":17.98,"h":18.1,"l":17.93,"c":18.1,"v":14283900},{"d":"2005-08-31","o":17.97,"h":18.32,"l":17.95,"c":18.32,"v":16716700},{"d":"2005-09-01","o":18.24,"h":18.25,"l":17.64,"c":17.73,"v":31805000},{"d":"2005-09-02","o":17.83,"h":17.91,"l":17.58,"c":17.7,"v":12028200},{"d":"2005-09-06","o":17.78,"h":17.84,"l":17.65,"c":17.78,"v":17655400},{"d":"2005-09-07","o":17.7,"h":17.72,"l":17.41,"c":17.61,"v":20485800},{"d":"2005-09-08","o":17.67,"h":17.98,"l":17.61,"c":17.77,"v":22482600},{"d":"2005-09-09","o":17.84,"h":18.03,"l":17.7,"c":17.97,"v":16974100},{"d":"2005-09-12","o":17.95,"h":17.96,"l":17.77,"c":17.78,"v":10971300},{"d":"2005-09-13","o":17.93,"h":18.29,"l":17.84,"c":18.09,"v":24010600},{"d":"2005-09-14","o":18.12,"h":18.19,"l":17.74,"c":17.83,"v":18134300},{"d":"2005-09-15","o":17.91,"h":18.07,"l":17.75,"c":18.02,"v":22837500},{"d":"2005-09-16","o":18.03,"h":18.06,"l":17.71,"c":17.92,"v":20736500},{"d":"2005-09-19","o":17.88,"h":17.91,"l":17.2,"c":17.47,"v":20231900},{"d":"2005-09-20","o":17.43,"h":17.53,"l":17.03,"c":17.08,"v":20042300},{"d":"2005-09-21","o":17.11,"h":17.14,"l":16.8,"c":16.82,"v":16503600},{"d":"2005-09-22","o":16.81,"h":17.13,"l":16.7,"c":16.9,"v":15509700},{"d":"2005-09-23","o":16.86,"h":17.11,"l":16.73,"c":16.94,"v":12203200},{"d":"2005-09-26","o":17.09,"h":17.18,"l":16.76,"c":16.87,"v":16175500},{"d":"2005-09-27","o":16.87,"h":16.94,"l":16.52,"c":16.68,"v":17125500},{"d":"2005-09-28","o":16.79,"h":16.9,"l":16.58,"c":16.72,"v":13886600},{"d":"2005-09-29","o":16.69,"h":16.99,"l":16.54,"c":16.9,"v":14473600},{"d":"2005-09-30","o":16.92,"h":17.07,"l":16.8,"c":16.96,"v":18099500},{"d":"2005-10-03","o":17.1,"h":17.25,"l":16.98,"c":16.98,"v":16066900},{"d":"2005-10-04","o":17.06,"h":17.32,"l":16.89,"c":16.92,"v":14021100},{"d":"2005-10-05","o":16.92,"h":17,"l":16.66,"c":16.66,"v":15809200},{"d":"2005-10-06","o":16.7,"h":16.9,"l":16.55,"c":16.67,"v":33168400},{"d":"2005-10-07","o":16.72,"h":16.99,"l":16.69,"c":16.88,"v":20258200},{"d":"2005-10-10","o":16.85,"h":17.03,"l":16.65,"c":16.85,"v":20810600},{"d":"2005-10-11","o":16.92,"h":17.1,"l":16.69,"c":16.83,"v":21906900},{"d":"2005-10-12","o":16.81,"h":17.03,"l":16.74,"c":16.95,"v":24840600},{"d":"2005-10-13","o":17.14,"h":17.5,"l":17.04,"c":17.36,"v":25844700},{"d":"2005-10-14","o":17.36,"h":17.46,"l":17.15,"c":17.33,"v":17716800},{"d":"2005-10-17","o":17.33,"h":17.4,"l":17.17,"c":17.37,"v":12716600},{"d":"2005-10-18","o":17.15,"h":17.29,"l":17.04,"c":17.23,"v":15804200},{"d":"2005-10-19","o":17,"h":17.1,"l":16.62,"c":17.1,"v":23149100},{"d":"2005-10-20","o":17.1,"h":17.27,"l":16.87,"c":17,"v":20092100},{"d":"2005-10-21","o":17.18,"h":17.21,"l":16.83,"c":16.93,"v":22087100},{"d":"2005-10-24","o":17,"h":17.05,"l":16.72,"c":17.05,"v":12356900},{"d":"2005-10-25","o":16.99,"h":17.3,"l":16.99,"c":17.19,"v":15504000},{"d":"2005-10-26","o":17.12,"h":17.19,"l":16.87,"c":16.93,"v":16662900},{"d":"2005-10-27","o":16.86,"h":16.98,"l":16.71,"c":16.71,"v":15096100},{"d":"2005-10-28","o":16.49,"h":16.5,"l":16.14,"c":16.36,"v":31754800},{"d":"2005-10-31","o":16.38,"h":16.56,"l":16.36,"c":16.36,"v":20021400},{"d":"2005-11-01","o":16.29,"h":16.32,"l":15.96,"c":16.03,"v":24318000},{"d":"2005-11-02","o":16.07,"h":16.47,"l":16.06,"c":16.39,"v":33687800},{"d":"2005-11-03","o":16.68,"h":17.1,"l":16.57,"c":16.89,"v":32331300},{"d":"2005-11-04","o":16.92,"h":17.09,"l":16.76,"c":16.85,"v":18417700},{"d":"2005-11-07","o":16.98,"h":17.21,"l":16.9,"c":17.12,"v":17916800},{"d":"2005-11-08","o":17.12,"h":17.74,"l":17.1,"c":17.49,"v":33767600},{"d":"2005-11-09","o":17.53,"h":17.96,"l":17.39,"c":17.92,"v":28995700},{"d":"2005-11-10","o":17.86,"h":18.01,"l":17.6,"c":17.93,"v":15759700},{"d":"2005-11-11","o":17.95,"h":18.1,"l":17.73,"c":17.96,"v":17243600},{"d":"2005-11-14","o":17.94,"h":18.15,"l":17.88,"c":17.92,"v":15448600},{"d":"2005-11-15","o":17.92,"h":18.01,"l":17.65,"c":17.74,"v":16649800},{"d":"2005-11-16","o":17.78,"h":17.9,"l":17.57,"c":17.77,"v":18512100},{"d":"2005-11-17","o":17.2,"h":17.37,"l":17.02,"c":17.34,"v":49217400},{"d":"2005-11-18","o":17.5,"h":17.67,"l":17.11,"c":17.24,"v":24831400},{"d":"2005-11-21","o":17.22,"h":17.54,"l":16.42,"c":17.41,"v":14730500},{"d":"2005-11-22","o":17.41,"h":17.96,"l":17.37,"c":17.54,"v":21882900},{"d":"2005-11-23","o":17.55,"h":18.06,"l":17.5,"c":17.95,"v":22574900},{"d":"2005-11-25","o":17.9,"h":18.5,"l":17.9,"c":18.3,"v":15123600},{"d":"2005-11-28","o":18.34,"h":18.37,"l":18.04,"c":18.1,"v":18735700},{"d":"2005-11-29","o":18.15,"h":18.36,"l":18.07,"c":18.16,"v":16954400},{"d":"2005-11-30","o":18.05,"h":18.28,"l":18.04,"c":18.11,"v":14386300},{"d":"2005-12-01","o":18.21,"h":18.79,"l":18.17,"c":18.64,"v":32124900},{"d":"2005-12-02","o":18.66,"h":18.98,"l":18.61,"c":18.83,"v":21737000},{"d":"2005-12-05","o":18.72,"h":18.9,"l":18.4,"c":18.54,"v":19892000},{"d":"2005-12-06","o":18.64,"h":19.19,"l":18.62,"c":18.95,"v":30626200},{"d":"2005-12-07","o":18.9,"h":19.14,"l":18.89,"c":18.99,"v":24260100},{"d":"2005-12-08","o":19.09,"h":19.22,"l":18.58,"c":18.73,"v":32105800},{"d":"2005-12-09","o":18.56,"h":18.82,"l":18.41,"c":18.8,"v":20226600},{"d":"2005-12-12","o":18.97,"h":19.19,"l":18.82,"c":19.11,"v":19080600},{"d":"2005-12-13","o":19.04,"h":19.47,"l":19,"c":19.2,"v":21285000},{"d":"2005-12-14","o":19.1,"h":19.15,"l":18.9,"c":18.99,"v":21703400},{"d":"2005-12-15","o":18.99,"h":19.07,"l":18.89,"c":19.02,"v":15142500},{"d":"2005-12-16","o":19.03,"h":19.12,"l":18.93,"c":18.93,"v":24606500},{"d":"2005-12-19","o":18.97,"h":19.06,"l":18.38,"c":18.43,"v":20689800},{"d":"2005-12-20","o":18.43,"h":18.53,"l":18.11,"c":18.3,"v":19699700},{"d":"2005-12-21","o":18.17,"h":18.51,"l":18.06,"c":18.15,"v":18897600},{"d":"2005-12-22","o":18.14,"h":18.41,"l":18.14,"c":18.33,"v":13764600},{"d":"2005-12-23","o":18.4,"h":18.61,"l":18.32,"c":18.4,"v":7113000},{"d":"2005-12-27","o":18.47,"h":18.56,"l":18.15,"c":18.19,"v":7164700},{"d":"2005-12-28","o":18.18,"h":18.3,"l":18.01,"c":18.21,"v":13357900},{"d":"2005-12-29","o":18.2,"h":18.34,"l":18.03,"c":18.06,"v":7917400},{"d":"2005-12-30","o":18,"h":18.14,"l":17.87,"c":17.94,"v":10409500},{"d":"2006-01-03","o":18.04,"h":18.39,"l":17.74,"c":18.33,"v":17129900},{"d":"2006-01-04","o":18.35,"h":18.59,"l":18.21,"c":18.49,"v":17032500},{"d":"2006-01-05","o":18.46,"h":18.76,"l":18.46,"c":18.7,"v":18382000},{"d":"2006-01-06","o":18.9,"h":19.44,"l":18.79,"c":19.37,"v":27346100},{"d":"2006-01-09","o":19.37,"h":19.59,"l":19.32,"c":19.52,"v":18700200},{"d":"2006-01-10","o":19.49,"h":19.84,"l":19.43,"c":19.79,"v":26595500},{"d":"2006-01-11","o":19.89,"h":20.77,"l":19.67,"c":20.65,"v":47633800},{"d":"2006-01-12","o":20.56,"h":21.06,"l":20.26,"c":20.82,"v":49071800},{"d":"2006-01-13","o":20.4,"h":20.41,"l":19.93,"c":20.15,"v":43514700},{"d":"2006-01-17","o":19.7,"h":19.77,"l":19.41,"c":19.76,"v":33912500},{"d":"2006-01-18","o":19.72,"h":20.2,"l":19.53,"c":19.74,"v":45441300},{"d":"2006-01-19","o":20.27,"h":20.44,"l":19.82,"c":19.99,"v":45442900},{"d":"2006-01-20","o":19.89,"h":20,"l":19,"c":19.07,"v":36845500},{"d":"2006-01-23","o":19.22,"h":19.31,"l":18.91,"c":18.98,"v":25884000},{"d":"2006-01-24","o":19.02,"h":19.34,"l":18.75,"c":18.98,"v":31776000},{"d":"2006-01-25","o":19.18,"h":19.21,"l":18.79,"c":18.97,"v":26159900},{"d":"2006-01-26","o":19.25,"h":19.75,"l":19.03,"c":19.73,"v":41570300},{"d":"2006-01-27","o":19.97,"h":20,"l":19.49,"c":19.75,"v":30374500},{"d":"2006-01-30","o":19.86,"h":19.91,"l":19.45,"c":19.58,"v":16439400},{"d":"2006-01-31","o":19.48,"h":19.5,"l":18.88,"c":19.05,"v":36911600},{"d":"2006-02-01","o":18.97,"h":19.44,"l":18.85,"c":19.33,"v":35925700},{"d":"2006-02-02","o":19.24,"h":19.54,"l":18.82,"c":18.86,"v":25979300},{"d":"2006-02-03","o":18.9,"h":18.96,"l":18.6,"c":18.68,"v":30173500},{"d":"2006-02-06","o":18.64,"h":19.17,"l":18.59,"c":19.08,"v":27082300},{"d":"2006-02-07","o":19.12,"h":19.53,"l":19.05,"c":19.5,"v":33818400},{"d":"2006-02-08","o":19.9,"h":20.1,"l":19.7,"c":20.1,"v":36722800},{"d":"2006-02-09","o":20.19,"h":20.69,"l":20.01,"c":20.08,"v":42755600},{"d":"2006-02-10","o":20.11,"h":20.11,"l":19.75,"c":19.96,"v":26658300},{"d":"2006-02-13","o":19.79,"h":20.04,"l":19.56,"c":19.86,"v":22929000},{"d":"2006-02-14","o":19.99,"h":20.27,"l":19.8,"c":20.26,"v":25472300},{"d":"2006-02-15","o":20.29,"h":20.5,"l":20.09,"c":20.46,"v":29766200},{"d":"2006-02-16","o":20.81,"h":20.9,"l":19.81,"c":19.96,"v":58252300},{"d":"2006-02-17","o":19.91,"h":20,"l":19.53,"c":19.72,"v":42116400},{"d":"2006-02-21","o":19.72,"h":19.79,"l":19.08,"c":19.29,"v":33953400},{"d":"2006-02-22","o":19.22,"h":19.59,"l":19.03,"c":19.23,"v":30943200},{"d":"2006-02-23","o":19.22,"h":19.48,"l":19,"c":19.06,"v":22791600},{"d":"2006-02-24","o":19.07,"h":19.11,"l":18.69,"c":18.8,"v":27051700},{"d":"2006-02-27","o":18.54,"h":18.57,"l":18.24,"c":18.4,"v":43129800},{"d":"2006-02-28","o":18.4,"h":18.55,"l":18.21,"c":18.32,"v":34342600},{"d":"2006-03-01","o":18.46,"h":18.91,"l":18.42,"c":18.85,"v":40122400},{"d":"2006-03-02","o":18.69,"h":19.09,"l":18.68,"c":19.02,"v":34403800},{"d":"2006-03-03","o":18.82,"h":19.05,"l":18.62,"c":18.62,"v":26098700},{"d":"2006-03-06","o":18.75,"h":18.92,"l":18.54,"c":18.56,"v":19739500},{"d":"2006-03-07","o":18.5,"h":18.62,"l":18.27,"c":18.33,"v":22313600},{"d":"2006-03-08","o":18.24,"h":18.27,"l":17.59,"c":17.88,"v":55643500},{"d":"2006-03-09","o":18.01,"h":18.19,"l":17.68,"c":17.7,"v":27467400},{"d":"2006-03-10","o":17.77,"h":18.06,"l":17.54,"c":17.79,"v":25355100},{"d":"2006-03-13","o":17.8,"h":18.1,"l":17.78,"c":17.93,"v":19105600},{"d":"2006-03-14","o":17.84,"h":18.47,"l":17.83,"c":18.36,"v":21252200},{"d":"2006-03-15","o":18.36,"h":18.66,"l":18.25,"c":18.57,"v":22895000},{"d":"2006-03-16","o":18.54,"h":18.54,"l":17.66,"c":17.7,"v":30503600},{"d":"2006-03-17","o":17.65,"h":17.7,"l":17.27,"c":17.49,"v":42849500},{"d":"2006-03-20","o":17.57,"h":17.65,"l":17.42,"c":17.49,"v":22004400},{"d":"2006-03-21","o":17.51,"h":17.91,"l":17.41,"c":17.51,"v":28232900},{"d":"2006-03-22","o":17.65,"h":17.73,"l":17.44,"c":17.67,"v":26983000},{"d":"2006-03-23","o":17.66,"h":17.9,"l":17.56,"c":17.6,"v":18886300},{"d":"2006-03-24","o":17.63,"h":17.95,"l":17.5,"c":17.94,"v":20188200},{"d":"2006-03-27","o":18.01,"h":18.08,"l":17.81,"c":17.85,"v":19200400},{"d":"2006-03-28","o":17.84,"h":17.85,"l":17.35,"c":17.41,"v":25853100},{"d":"2006-03-29","o":17.46,"h":17.64,"l":17.35,"c":17.59,"v":28326000},{"d":"2006-03-30","o":17.65,"h":17.83,"l":17.45,"c":17.77,"v":26229100},{"d":"2006-03-31","o":17.82,"h":17.86,"l":17.51,"c":17.51,"v":21909000},{"d":"2006-04-03","o":17.71,"h":17.96,"l":17.45,"c":17.8,"v":26395300},{"d":"2006-04-04","o":17.82,"h":17.98,"l":17.68,"c":17.76,"v":25384000},{"d":"2006-04-05","o":17.79,"h":18.36,"l":17.75,"c":18.26,"v":26946500},{"d":"2006-04-06","o":18.32,"h":18.6,"l":18.26,"c":18.43,"v":19039500},{"d":"2006-04-07","o":18.48,"h":18.53,"l":18.02,"c":18.04,"v":18560100},{"d":"2006-04-10","o":17.65,"h":17.86,"l":17.57,"c":17.69,"v":22288400},{"d":"2006-04-11","o":17.68,"h":17.8,"l":17.32,"c":17.51,"v":21109300},{"d":"2006-04-12","o":17.53,"h":17.72,"l":17.41,"c":17.42,"v":19376200},{"d":"2006-04-13","o":17.66,"h":18.27,"l":17.65,"c":18.11,"v":37280700},{"d":"2006-04-17","o":18,"h":18.22,"l":17.53,"c":17.65,"v":24999000},{"d":"2006-04-18","o":17.7,"h":18.23,"l":17.6,"c":18.14,"v":22757500},{"d":"2006-04-19","o":18.32,"h":18.41,"l":18.09,"c":18.33,"v":23562600},{"d":"2006-04-20","o":18.1,"h":18.84,"l":18.07,"c":18.58,"v":27530000},{"d":"2006-04-21","o":18.63,"h":18.7,"l":17.95,"c":18.06,"v":24417200},{"d":"2006-04-24","o":18.01,"h":18.01,"l":17.76,"c":17.89,"v":16415800},{"d":"2006-04-25","o":17.89,"h":18,"l":17.74,"c":17.86,"v":15425900},{"d":"2006-04-26","o":17.87,"h":18.06,"l":17.62,"c":17.91,"v":22368500},{"d":"2006-04-27","o":17.8,"h":18.5,"l":17.64,"c":18.34,"v":30610100},{"d":"2006-04-28","o":18.25,"h":18.3,"l":17.95,"c":17.95,"v":19590000},{"d":"2006-05-01","o":18,"h":18,"l":17.59,"c":17.62,"v":20704100},{"d":"2006-05-02","o":17.68,"h":17.85,"l":17.6,"c":17.69,"v":15623000},{"d":"2006-05-03","o":17.69,"h":18.1,"l":17.68,"c":18.06,"v":22992600},{"d":"2006-05-04","o":18.16,"h":18.68,"l":18.12,"c":18.55,"v":30253200},{"d":"2006-05-05","o":18.68,"h":19.11,"l":18.66,"c":19.05,"v":34499600},{"d":"2006-05-08","o":19.01,"h":19.2,"l":18.91,"c":18.91,"v":18467900},{"d":"2006-05-09","o":18.88,"h":18.89,"l":18.45,"c":18.61,"v":21846200},{"d":"2006-05-10","o":18.52,"h":18.58,"l":18.14,"c":18.19,"v":20262900},{"d":"2006-05-11","o":18.13,"h":18.4,"l":18,"c":18.11,"v":28129300},{"d":"2006-05-12","o":18.07,"h":18.38,"l":18.02,"c":18.09,"v":22144100},{"d":"2006-05-15","o":18,"h":18.27,"l":17.55,"c":17.75,"v":25622300},{"d":"2006-05-16","o":17.8,"h":17.95,"l":17.43,"c":17.85,"v":32751300},{"d":"2006-05-17","o":17.35,"h":17.71,"l":16.85,"c":16.93,"v":57483400},{"d":"2006-05-18","o":17.07,"h":17.2,"l":16.78,"c":16.78,"v":25767100},{"d":"2006-05-19","o":16.78,"h":17.19,"l":16.74,"c":17,"v":25191500},{"d":"2006-05-22","o":16.75,"h":17.06,"l":16.62,"c":16.87,"v":25215700},{"d":"2006-05-23","o":17.01,"h":17.05,"l":16.22,"c":16.26,"v":36258600},{"d":"2006-05-24","o":16.35,"h":16.87,"l":16.34,"c":16.8,"v":34521700},{"d":"2006-05-25","o":16.9,"h":16.95,"l":16.6,"c":16.73,"v":28276700},{"d":"2006-05-26","o":16.8,"h":17.05,"l":16.76,"c":16.91,"v":13783700},{"d":"2006-05-30","o":17.03,"h":17.13,"l":16.71,"c":16.71,"v":23444900},{"d":"2006-05-31","o":16.86,"h":17.02,"l":16.7,"c":16.91,"v":29767600},{"d":"2006-06-01","o":16.92,"h":17.21,"l":16.85,"c":17.16,"v":22305700},{"d":"2006-06-02","o":17.28,"h":17.29,"l":16.85,"c":17.04,"v":18246900},{"d":"2006-06-05","o":16.98,"h":17,"l":16.58,"c":16.61,"v":17291500},{"d":"2006-06-06","o":16.69,"h":16.75,"l":16.35,"c":16.51,"v":29880500},{"d":"2006-06-07","o":16.58,"h":16.73,"l":16.34,"c":16.37,"v":19266900},{"d":"2006-06-08","o":16.48,"h":16.68,"l":16.25,"c":16.61,"v":38694100},{"d":"2006-06-09","o":16.66,"h":16.81,"l":16.3,"c":16.47,"v":18218700},{"d":"2006-06-12","o":16.48,"h":16.73,"l":16.2,"c":16.23,"v":16027200},{"d":"2006-06-13","o":16.21,"h":16.46,"l":16.09,"c":16.14,"v":26054200},{"d":"2006-06-14","o":16.32,"h":16.5,"l":16.24,"c":16.44,"v":23798700},{"d":"2006-06-15","o":16.51,"h":16.85,"l":16.5,"c":16.83,"v":26514400},{"d":"2006-06-16","o":16.82,"h":16.84,"l":16.28,"c":16.3,"v":30709300},{"d":"2006-06-19","o":16.41,"h":16.51,"l":16.24,"c":16.31,"v":18936500},{"d":"2006-06-20","o":16.44,"h":16.72,"l":16.37,"c":16.45,"v":24751600},{"d":"2006-06-21","o":16.46,"h":16.88,"l":16.45,"c":16.75,"v":20141700},{"d":"2006-06-22","o":16.65,"h":16.73,"l":16.44,"c":16.55,"v":17369100},{"d":"2006-06-23","o":16.45,"h":16.45,"l":16.02,"c":16.13,"v":29193100},{"d":"2006-06-26","o":16.17,"h":16.33,"l":16.09,"c":16.22,"v":13579700},{"d":"2006-06-27","o":16.23,"h":16.31,"l":15.91,"c":15.94,"v":20610300},{"d":"2006-06-28","o":16,"h":16.07,"l":15.75,"c":16.07,"v":20943100},{"d":"2006-06-29","o":16.08,"h":16.57,"l":16,"c":16.55,"v":30996000},{"d":"2006-06-30","o":16.64,"h":16.68,"l":16.28,"c":16.28,"v":21532200},{"d":"2006-07-03","o":16.36,"h":16.54,"l":16.35,"c":16.53,"v":6942000},{"d":"2006-07-05","o":16.35,"h":16.52,"l":16.12,"c":16.21,"v":15016800},{"d":"2006-07-06","o":16.25,"h":16.53,"l":16.19,"c":16.38,"v":15821700},{"d":"2006-07-07","o":16.25,"h":16.3,"l":15.97,"c":16.08,"v":30563900},{"d":"2006-07-10","o":16.12,"h":16.2,"l":15.67,"c":15.79,"v":18229600},{"d":"2006-07-11","o":15.58,"h":16.15,"l":15.51,"c":16.14,"v":40227300},{"d":"2006-07-12","o":16.11,"h":16.16,"l":15.65,"c":15.68,"v":25183200},{"d":"2006-07-13","o":15.48,"h":15.95,"l":15.4,"c":15.46,"v":29319400},{"d":"2006-07-14","o":15.51,"h":15.65,"l":15.37,"c":15.42,"v":21983100},{"d":"2006-07-17","o":15.46,"h":15.57,"l":15.34,"c":15.46,"v":18045500},{"d":"2006-07-18","o":15.49,"h":15.63,"l":15.21,"c":15.49,"v":28276500},{"d":"2006-07-19","o":15.52,"h":15.99,"l":15.5,"c":15.85,"v":29257200},{"d":"2006-07-20","o":15.73,"h":15.76,"l":14.9,"c":14.91,"v":42262400},{"d":"2006-07-21","o":14.8,"h":14.95,"l":14.39,"c":14.76,"v":43253500},{"d":"2006-07-24","o":14.88,"h":15.27,"l":14.85,"c":15.13,"v":23615000},{"d":"2006-07-25","o":15.07,"h":15.23,"l":14.94,"c":15.09,"v":20916000},{"d":"2006-07-26","o":14.88,"h":15.63,"l":14.87,"c":15.05,"v":23634500},{"d":"2006-07-27","o":15.19,"h":15.47,"l":14.97,"c":15.1,"v":29654800},{"d":"2006-07-28","o":15.21,"h":15.73,"l":15.2,"c":15.59,"v":27258100},{"d":"2006-07-31","o":15.55,"h":15.91,"l":15.52,"c":15.76,"v":18454500},{"d":"2006-08-01","o":15.61,"h":15.61,"l":15.38,"c":15.47,"v":20203800},{"d":"2006-08-02","o":15.51,"h":15.75,"l":15.38,"c":15.59,"v":15976400},{"d":"2006-08-03","o":15.47,"h":15.86,"l":15.4,"c":15.71,"v":17715200},{"d":"2006-08-04","o":15.9,"h":16.04,"l":15.37,"c":15.5,"v":19616500},{"d":"2006-08-07","o":15.4,"h":15.62,"l":15.27,"c":15.4,"v":13716000},{"d":"2006-08-08","o":15.55,"h":15.55,"l":15.09,"c":15.25,"v":15797200},{"d":"2006-08-09","o":15.45,"h":15.59,"l":15.07,"c":15.12,"v":18972900},{"d":"2006-08-10","o":15.15,"h":15.49,"l":15.06,"c":15.43,"v":14190500},{"d":"2006-08-11","o":15.37,"h":15.47,"l":15.12,"c":15.17,"v":14583200},{"d":"2006-08-14","o":15.35,"h":15.71,"l":15.31,"c":15.4,"v":19602200},{"d":"2006-08-15","o":15.74,"h":15.82,"l":15.55,"c":15.69,"v":31706600},{"d":"2006-08-16","o":15.57,"h":15.88,"l":15.33,"c":15.71,"v":41034800},{"d":"2006-08-17","o":15.76,"h":16.12,"l":15.7,"c":15.81,"v":29867600},{"d":"2006-08-18","o":15.85,"h":15.86,"l":15.56,"c":15.77,"v":15310500},{"d":"2006-08-21","o":15.69,"h":15.7,"l":15.51,"c":15.61,"v":13820100},{"d":"2006-08-22","o":15.57,"h":15.81,"l":15.52,"c":15.59,"v":19213800},{"d":"2006-08-23","o":15.68,"h":15.94,"l":15.65,"c":15.91,"v":34718000},{"d":"2006-08-24","o":15.85,"h":16.14,"l":15.75,"c":16.1,"v":41174100},{"d":"2006-08-25","o":16.11,"h":16.44,"l":16.09,"c":16.13,"v":22414600},{"d":"2006-08-28","o":16.16,"h":16.44,"l":16.1,"c":16.33,"v":17834000},{"d":"2006-08-29","o":16.39,"h":16.71,"l":16.36,"c":16.69,"v":27205800},{"d":"2006-08-30","o":16.78,"h":17,"l":16.6,"c":16.95,"v":20289400},{"d":"2006-08-31","o":16.98,"h":16.99,"l":16.75,"c":16.9,"v":17903900},{"d":"2006-09-01","o":16.97,"h":17.01,"l":16.66,"c":16.84,"v":17804300},{"d":"2006-09-05","o":16.85,"h":16.94,"l":16.66,"c":16.81,"v":32650500},{"d":"2006-09-06","o":16.6,"h":16.65,"l":16.36,"c":16.43,"v":20595200},{"d":"2006-09-07","o":16.37,"h":16.73,"l":16.26,"c":16.41,"v":24714700},{"d":"2006-09-08","o":16.46,"h":16.59,"l":16.39,"c":16.53,"v":13451300},{"d":"2006-09-11","o":16.41,"h":16.79,"l":16.4,"c":16.43,"v":18078000},{"d":"2006-09-12","o":16.66,"h":17.55,"l":16.43,"c":17.44,"v":37137100},{"d":"2006-09-13","o":17.43,"h":17.76,"l":17.25,"c":17.34,"v":24028100},{"d":"2006-09-14","o":17.21,"h":17.44,"l":17.13,"c":17.28,"v":18208800},{"d":"2006-09-15","o":17.41,"h":17.75,"l":17.2,"c":17.2,"v":25254600},{"d":"2006-09-18","o":17.42,"h":17.81,"l":17.42,"c":17.78,"v":171107600},{"d":"2006-09-19","o":17.77,"h":17.78,"l":17.19,"c":17.45,"v":23282100},{"d":"2006-09-20","o":17.6,"h":17.64,"l":17.1,"c":17.27,"v":51397900},{"d":"2006-09-21","o":17.3,"h":17.41,"l":16.93,"c":16.94,"v":30801000},{"d":"2006-09-22","o":16.95,"h":17.11,"l":16.75,"c":16.84,"v":27910100},{"d":"2006-09-25","o":16.95,"h":17.51,"l":16.87,"c":17.35,"v":34613600},{"d":"2006-09-26","o":17.38,"h":17.65,"l":17.24,"c":17.56,"v":26117400},{"d":"2006-09-27","o":17.54,"h":17.99,"l":17.5,"c":17.54,"v":34668500},{"d":"2006-09-28","o":17.55,"h":17.88,"l":17.55,"c":17.73,"v":21278700},{"d":"2006-09-29","o":17.68,"h":17.92,"l":17.6,"c":17.73,"v":21315100},{"d":"2006-10-02","o":17.69,"h":17.87,"l":17.52,"c":17.61,"v":17054400},{"d":"2006-10-03","o":17.52,"h":17.83,"l":17.32,"c":17.68,"v":26400000},{"d":"2006-10-04","o":17.65,"h":18.2,"l":17.62,"c":18.09,"v":31811900},{"d":"2006-10-05","o":18.05,"h":18.23,"l":17.97,"c":18.08,"v":24948400},{"d":"2006-10-06","o":17.95,"h":18.5,"l":17.9,"c":18.3,"v":42892900},{"d":"2006-10-09","o":18.25,"h":18.62,"l":18.22,"c":18.47,"v":30013100},{"d":"2006-10-10","o":18.37,"h":18.69,"l":18.37,"c":18.58,"v":25514100},{"d":"2006-10-11","o":18.53,"h":18.98,"l":18.5,"c":18.62,"v":29921500},{"d":"2006-10-12","o":18.53,"h":18.76,"l":18.2,"c":18.7,"v":33473100},{"d":"2006-10-13","o":18.65,"h":19.06,"l":18.6,"c":19.02,"v":30518100},{"d":"2006-10-16","o":19.01,"h":19.1,"l":18.85,"c":18.98,"v":17785500},{"d":"2006-10-17","o":18.75,"h":18.85,"l":18.48,"c":18.68,"v":22856300},{"d":"2006-10-18","o":18.4,"h":18.45,"l":17.74,"c":17.82,"v":42294600},{"d":"2006-10-19","o":17.69,"h":17.84,"l":17.31,"c":17.35,"v":43586600},{"d":"2006-10-20","o":17.43,"h":17.45,"l":16.99,"c":17.25,"v":26286400},{"d":"2006-10-23","o":17.18,"h":17.57,"l":17.15,"c":17.41,"v":24090800},{"d":"2006-10-24","o":17.46,"h":17.57,"l":17.01,"c":17.04,"v":28326300},{"d":"2006-10-25","o":17.09,"h":17.4,"l":16.84,"c":17.22,"v":35772000},{"d":"2006-10-26","o":17.26,"h":17.71,"l":17.24,"c":17.68,"v":22454100},{"d":"2006-10-27","o":17.64,"h":17.65,"l":17.06,"c":17.26,"v":27791700},{"d":"2006-10-30","o":17.25,"h":17.54,"l":17.13,"c":17.35,"v":23132400},{"d":"2006-10-31","o":17.45,"h":17.63,"l":17.21,"c":17.39,"v":23858800},{"d":"2006-11-01","o":17.51,"h":17.55,"l":17.14,"c":17.25,"v":23282700},{"d":"2006-11-02","o":17.22,"h":17.29,"l":16.96,"c":17.1,"v":27502700},{"d":"2006-11-03","o":17.1,"h":17.17,"l":16.88,"c":17.08,"v":23524400},{"d":"2006-11-06","o":17.12,"h":17.4,"l":17.04,"c":17.29,"v":18046700},{"d":"2006-11-07","o":17.41,"h":17.94,"l":17.37,"c":17.8,"v":29822800},{"d":"2006-11-08","o":17.71,"h":17.93,"l":17.5,"c":17.85,"v":25338900},{"d":"2006-11-09","o":17.93,"h":17.99,"l":17.41,"c":17.42,"v":25449700},{"d":"2006-11-10","o":17.54,"h":17.67,"l":17.33,"c":17.62,"v":19203300},{"d":"2006-11-13","o":17.61,"h":18.19,"l":17.58,"c":18.1,"v":23667400},{"d":"2006-11-14","o":18.1,"h":18.6,"l":17.92,"c":18.5,"v":32423800},{"d":"2006-11-15","o":18.66,"h":18.87,"l":18.45,"c":18.65,"v":37760300},{"d":"2006-11-16","o":18.25,"h":18.39,"l":17.56,"c":17.98,"v":57334800},{"d":"2006-11-17","o":17.94,"h":18.2,"l":17.81,"c":18.12,"v":22141900},{"d":"2006-11-20","o":17.99,"h":18.29,"l":17.79,"c":18.24,"v":25599500},{"d":"2006-11-21","o":18.26,"h":18.37,"l":18.1,"c":18.21,"v":21797500},{"d":"2006-11-22","o":18.2,"h":18.44,"l":18.16,"c":18.39,"v":15217000},{"d":"2006-11-24","o":18.3,"h":18.55,"l":18.27,"c":18.52,"v":8698200},{"d":"2006-11-27","o":18.48,"h":18.61,"l":17.95,"c":17.98,"v":22499300},{"d":"2006-11-28","o":17.88,"h":18.19,"l":17.85,"c":18.13,"v":25066100},{"d":"2006-11-29","o":18.2,"h":18.39,"l":17.95,"c":18.15,"v":19626300},{"d":"2006-11-30","o":18.07,"h":18.23,"l":17.95,"c":18.01,"v":28275800},{"d":"2006-12-01","o":17.93,"h":18.08,"l":17.42,"c":17.73,"v":28002200},{"d":"2006-12-04","o":17.9,"h":19.33,"l":17.77,"c":18.33,"v":30271800},{"d":"2006-12-05","o":18.45,"h":18.71,"l":18.38,"c":18.55,"v":18221800},{"d":"2006-12-06","o":18.48,"h":18.73,"l":18.31,"c":18.58,"v":18563300},{"d":"2006-12-07","o":18.61,"h":18.79,"l":18.34,"c":18.43,"v":17948800},{"d":"2006-12-08","o":18.33,"h":18.63,"l":18.18,"c":18.47,"v":20831800},{"d":"2006-12-11","o":18.44,"h":18.55,"l":18.25,"c":18.4,"v":16322200},{"d":"2006-12-12","o":18.39,"h":18.46,"l":18,"c":18.23,"v":22711000},{"d":"2006-12-13","o":18.34,"h":18.34,"l":17.81,"c":17.94,"v":23925200},{"d":"2006-12-14","o":17.87,"h":18.42,"l":17.82,"c":18.2,"v":22630400},{"d":"2006-12-15","o":18.44,"h":18.48,"l":18.05,"c":18.13,"v":26665100},{"d":"2006-12-18","o":18.2,"h":18.49,"l":18.18,"c":18.3,"v":24792400},{"d":"2006-12-19","o":18.2,"h":18.4,"l":18.05,"c":18.15,"v":25199600},{"d":"2006-12-20","o":18.21,"h":18.52,"l":18.14,"c":18.31,"v":24524100},{"d":"2006-12-21","o":18.31,"h":18.37,"l":17.92,"c":18,"v":28197800},{"d":"2006-12-22","o":18.05,"h":18.26,"l":17.97,"c":18.16,"v":19289300},{"d":"2006-12-26","o":18.11,"h":18.68,"l":18.08,"c":18.64,"v":21713200},{"d":"2006-12-27","o":18.67,"h":18.79,"l":18.56,"c":18.58,"v":10618000},{"d":"2006-12-28","o":18.59,"h":18.75,"l":18.45,"c":18.55,"v":13641400},{"d":"2006-12-29","o":18.45,"h":18.66,"l":18.44,"c":18.45,"v":11816000},{"d":"2007-01-03","o":18.32,"h":18.68,"l":18.07,"c":18.42,"v":36148800},{"d":"2007-01-04","o":18.37,"h":18.88,"l":18.34,"c":18.8,"v":29455400},{"d":"2007-01-05","o":18.64,"h":18.75,"l":18.42,"c":18.67,"v":31181500},{"d":"2007-01-08","o":18.63,"h":19.05,"l":18.57,"c":18.89,"v":30210200},{"d":"2007-01-09","o":18.92,"h":19.28,"l":18.79,"c":19.25,"v":28494000},{"d":"2007-01-10","o":19.12,"h":19.63,"l":19.01,"c":19.54,"v":30424800},{"d":"2007-01-11","o":19.5,"h":19.79,"l":19.46,"c":19.53,"v":31083400},{"d":"2007-01-12","o":19.36,"h":19.55,"l":19.3,"c":19.5,"v":30983400},{"d":"2007-01-16","o":19.51,"h":19.56,"l":19.3,"c":19.48,"v":31201500},{"d":"2007-01-17","o":19.35,"h":19.77,"l":19.25,"c":19.4,"v":30397000},{"d":"2007-01-18","o":18.59,"h":18.68,"l":18.06,"c":18.25,"v":51363400},{"d":"2007-01-19","o":18.17,"h":18.48,"l":18.09,"c":18.21,"v":33919600},{"d":"2007-01-22","o":18.27,"h":18.32,"l":17.85,"c":17.96,"v":30956500},{"d":"2007-01-23","o":17.93,"h":18,"l":17.42,"c":17.46,"v":50570100},{"d":"2007-01-24","o":17.56,"h":17.78,"l":17.35,"c":17.6,"v":51497500},{"d":"2007-01-25","o":17.66,"h":17.88,"l":17.44,"c":17.48,"v":28967400},{"d":"2007-01-26","o":17.58,"h":17.9,"l":17.48,"c":17.78,"v":28661500},{"d":"2007-01-29","o":17.74,"h":17.82,"l":17.47,"c":17.61,"v":26706700},{"d":"2007-01-30","o":17.7,"h":17.85,"l":17.58,"c":17.79,"v":25095400},{"d":"2007-01-31","o":17.7,"h":17.76,"l":17.45,"c":17.73,"v":25580400},{"d":"2007-02-01","o":17.77,"h":17.95,"l":17.72,"c":17.94,"v":22196600},{"d":"2007-02-02","o":17.97,"h":18.36,"l":17.87,"c":18.12,"v":29642700},{"d":"2007-02-05","o":18.18,"h":18.27,"l":17.99,"c":18.13,"v":26327800},{"d":"2007-02-06","o":18.08,"h":18.2,"l":17.87,"c":18.15,"v":21896600},{"d":"2007-02-07","o":18.21,"h":18.46,"l":18.11,"c":18.25,"v":16872300},{"d":"2007-02-08","o":18.22,"h":18.41,"l":18.12,"c":18.31,"v":18416600},{"d":"2007-02-09","o":18.39,"h":18.48,"l":17.9,"c":17.97,"v":32095100},{"d":"2007-02-12","o":17.91,"h":17.97,"l":17.73,"c":17.89,"v":26972200},{"d":"2007-02-13","o":17.98,"h":18.23,"l":17.94,"c":18.18,"v":26728900},{"d":"2007-02-14","o":18.61,"h":19.08,"l":18.42,"c":18.89,"v":59885900},{"d":"2007-02-15","o":18.95,"h":19.17,"l":18.86,"c":19.09,"v":24319700},{"d":"2007-02-16","o":19.07,"h":19.13,"l":18.92,"c":19.02,"v":17204100},{"d":"2007-02-20","o":18.81,"h":18.87,"l":18.46,"c":18.76,"v":31229100},{"d":"2007-02-21","o":18.64,"h":19,"l":18.64,"c":18.97,"v":21463500},{"d":"2007-02-22","o":19.1,"h":19.48,"l":19.02,"c":19.2,"v":32743700},{"d":"2007-02-23","o":19.2,"h":19.47,"l":19.1,"c":19.19,"v":24481000},{"d":"2007-02-26","o":19.29,"h":19.37,"l":18.95,"c":19.09,"v":21366900},{"d":"2007-02-27","o":18.77,"h":19.07,"l":18.39,"c":18.46,"v":33223900},{"d":"2007-02-28","o":18.5,"h":18.8,"l":18.47,"c":18.57,"v":26836300},{"d":"2007-03-01","o":18.24,"h":18.69,"l":18.18,"c":18.45,"v":28570100},{"d":"2007-03-02","o":18.29,"h":18.37,"l":17.95,"c":17.98,"v":32808200},{"d":"2007-03-05","o":17.87,"h":18.17,"l":17.77,"c":17.79,"v":39168600},{"d":"2007-03-06","o":18.06,"h":18.27,"l":17.87,"c":18.18,"v":23597500},{"d":"2007-03-07","o":18.17,"h":18.42,"l":18.1,"c":18.2,"v":20889200},{"d":"2007-03-08","o":18.63,"h":18.66,"l":18.41,"c":18.44,"v":20625100},{"d":"2007-03-09","o":18.64,"h":18.64,"l":18.14,"c":18.33,"v":25440600},{"d":"2007-03-12","o":18.29,"h":18.65,"l":18.26,"c":18.57,"v":17230500},{"d":"2007-03-13","o":18.42,"h":18.59,"l":18.24,"c":18.34,"v":28499000},{"d":"2007-03-14","o":18.4,"h":18.51,"l":18.15,"c":18.39,"v":26186500},{"d":"2007-03-15","o":18.42,"h":18.59,"l":18.33,"c":18.56,"v":14708300},{"d":"2007-03-16","o":18.47,"h":18.62,"l":18.35,"c":18.49,"v":19131900},{"d":"2007-03-19","o":18.56,"h":18.7,"l":18.31,"c":18.47,"v":27083400},{"d":"2007-03-20","o":18.43,"h":18.6,"l":18.38,"c":18.5,"v":18159400},{"d":"2007-03-21","o":18.5,"h":18.93,"l":18.42,"c":18.88,"v":22204200},{"d":"2007-03-22","o":18.94,"h":18.96,"l":18.68,"c":18.81,"v":15391600},{"d":"2007-03-23","o":18.79,"h":18.92,"l":18.73,"c":18.79,"v":12691200},{"d":"2007-03-26","o":18.76,"h":18.9,"l":18.55,"c":18.88,"v":13703200},{"d":"2007-03-27","o":18.8,"h":18.9,"l":18.72,"c":18.84,"v":10724600},{"d":"2007-03-28","o":18.76,"h":18.83,"l":18.62,"c":18.65,"v":18569100},{"d":"2007-03-29","o":18.85,"h":18.89,"l":18.32,"c":18.5,"v":18884600},{"d":"2007-03-30","o":18.54,"h":18.56,"l":18.27,"c":18.32,"v":23080700},{"d":"2007-04-02","o":18.29,"h":18.47,"l":18.18,"c":18.36,"v":25499500},{"d":"2007-04-03","o":18.42,"h":18.53,"l":18.25,"c":18.35,"v":21474600},{"d":"2007-04-04","o":18.42,"h":18.71,"l":18.37,"c":18.65,"v":17972400},{"d":"2007-04-05","o":18.67,"h":18.83,"l":18.6,"c":18.68,"v":16751300},{"d":"2007-04-09","o":18.72,"h":18.75,"l":18.54,"c":18.65,"v":16859800},{"d":"2007-04-10","o":18.94,"h":19.45,"l":18.85,"c":19.41,"v":45134200},{"d":"2007-04-11","o":19.34,"h":19.5,"l":19.16,"c":19.23,"v":29581600},{"d":"2007-04-12","o":19.16,"h":19.55,"l":19.13,"c":19.35,"v":31528800},{"d":"2007-04-13","o":19.18,"h":19.2,"l":18.87,"c":19.08,"v":37425500},{"d":"2007-04-16","o":19.19,"h":19.24,"l":18.97,"c":19.24,"v":18064200},{"d":"2007-04-17","o":19.22,"h":19.41,"l":18.98,"c":19.36,"v":23777200},{"d":"2007-04-18","o":19.28,"h":19.77,"l":19.28,"c":19.68,"v":29458000},{"d":"2007-04-19","o":19.44,"h":19.76,"l":19.36,"c":19.59,"v":30836200},{"d":"2007-04-20","o":19.87,"h":19.88,"l":19.44,"c":19.48,"v":24911700},{"d":"2007-04-23","o":19.43,"h":19.55,"l":19.14,"c":19.17,"v":29956500},{"d":"2007-04-24","o":19.32,"h":19.68,"l":19.16,"c":19.49,"v":32765800},{"d":"2007-04-25","o":19.59,"h":19.6,"l":19.35,"c":19.49,"v":24459500},{"d":"2007-04-26","o":19.45,"h":19.49,"l":19.2,"c":19.3,"v":21972000},{"d":"2007-04-27","o":19.24,"h":19.4,"l":19.12,"c":19.3,"v":18404200},{"d":"2007-04-30","o":19.28,"h":19.51,"l":19.19,"c":19.22,"v":19174700},{"d":"2007-05-01","o":19.27,"h":19.53,"l":19.22,"c":19.42,"v":31253900},{"d":"2007-05-02","o":19.38,"h":19.47,"l":19.23,"c":19.47,"v":22646200},{"d":"2007-05-03","o":19.56,"h":19.64,"l":19.37,"c":19.5,"v":17847200},{"d":"2007-05-04","o":19.6,"h":19.81,"l":19.44,"c":19.75,"v":22756000},{"d":"2007-05-07","o":19.73,"h":19.9,"l":19.67,"c":19.79,"v":14345400},{"d":"2007-05-08","o":19.59,"h":19.61,"l":19.33,"c":19.44,"v":24049500},{"d":"2007-05-09","o":19.35,"h":19.74,"l":19.32,"c":19.69,"v":19089900},{"d":"2007-05-10","o":19.59,"h":19.6,"l":19.1,"c":19.18,"v":29586900},{"d":"2007-05-11","o":19.47,"h":19.86,"l":19.45,"c":19.77,"v":35182800},{"d":"2007-05-14","o":19.84,"h":20.78,"l":19.84,"c":20.48,"v":51869000},{"d":"2007-05-15","o":20.33,"h":20.38,"l":19.73,"c":19.78,"v":51014100},{"d":"2007-05-16","o":19.11,"h":19.33,"l":18.68,"c":19.17,"v":75670000},{"d":"2007-05-17","o":19.06,"h":19.15,"l":18.78,"c":18.94,"v":30184400},{"d":"2007-05-18","o":18.99,"h":19.02,"l":18.78,"c":18.85,"v":27805500},{"d":"2007-05-21","o":18.84,"h":19.25,"l":18.73,"c":18.9,"v":30560200},{"d":"2007-05-22","o":18.94,"h":19.3,"l":18.84,"c":19.17,"v":28233700},{"d":"2007-05-23","o":19.18,"h":19.36,"l":19.14,"c":19.17,"v":26574900},{"d":"2007-05-24","o":19.19,"h":19.33,"l":18.95,"c":19.03,"v":25447600},{"d":"2007-05-25","o":19.08,"h":19.25,"l":18.89,"c":19.23,"v":20386100},{"d":"2007-05-29","o":19.18,"h":19.31,"l":19.1,"c":19.21,"v":19909200},{"d":"2007-05-30","o":19.06,"h":19.08,"l":18.77,"c":18.93,"v":28294900},{"d":"2007-05-31","o":19,"h":19.18,"l":18.91,"c":19.1,"v":23244900},{"d":"2007-06-01","o":19.22,"h":19.45,"l":19.14,"c":19.34,"v":25075400},{"d":"2007-06-04","o":19.21,"h":19.3,"l":19.03,"c":19.25,"v":13606200},{"d":"2007-06-05","o":19.08,"h":19.21,"l":18.9,"c":19.06,"v":20842000},{"d":"2007-06-06","o":18.89,"h":19.15,"l":18.89,"c":19.03,"v":20071600},{"d":"2007-06-07","o":18.88,"h":19.03,"l":18.37,"c":18.4,"v":36195100},{"d":"2007-06-08","o":18.45,"h":18.8,"l":18.39,"c":18.79,"v":22802500},{"d":"2007-06-11","o":18.79,"h":18.8,"l":18.54,"c":18.62,"v":17187300},{"d":"2007-06-12","o":18.6,"h":18.79,"l":18.42,"c":18.5,"v":31644400},{"d":"2007-06-13","o":18.68,"h":19.16,"l":18.5,"c":19.12,"v":37714700},{"d":"2007-06-14","o":19.1,"h":19.59,"l":19.07,"c":19.42,"v":26840600},{"d":"2007-06-15","o":19.66,"h":19.95,"l":19.65,"c":19.85,"v":31023700},{"d":"2007-06-18","o":19.75,"h":19.96,"l":19.75,"c":19.83,"v":18806800},{"d":"2007-06-19","o":19.8,"h":19.87,"l":19.6,"c":19.78,"v":19133600},{"d":"2007-06-20","o":19.79,"h":19.84,"l":19.56,"c":19.63,"v":25929200},{"d":"2007-06-21","o":19.65,"h":20.26,"l":19.6,"c":20.16,"v":30521900},{"d":"2007-06-22","o":20.11,"h":20.5,"l":20,"c":20.25,"v":30754500},{"d":"2007-06-25","o":20.13,"h":20.15,"l":19.72,"c":19.88,"v":26630500},{"d":"2007-06-26","o":19.97,"h":19.97,"l":19.64,"c":19.73,"v":20139900},{"d":"2007-06-27","o":19.61,"h":20.44,"l":19.6,"c":20.35,"v":31692400},{"d":"2007-06-28","o":20,"h":20.25,"l":19.93,"c":19.97,"v":22918300},{"d":"2007-06-29","o":20.09,"h":20.2,"l":19.75,"c":19.87,"v":15752200},{"d":"2007-07-02","o":20.07,"h":20.19,"l":19.94,"c":20.17,"v":13601000},{"d":"2007-07-03","o":20.2,"h":20.25,"l":20.1,"c":20.21,"v":7815900},{"d":"2007-07-05","o":20.13,"h":20.13,"l":19.84,"c":20.05,"v":15490800},{"d":"2007-07-06","o":20.1,"h":20.12,"l":19.81,"c":19.99,"v":13510700},{"d":"2007-07-09","o":20.02,"h":20.3,"l":19.92,"c":20.17,"v":18874800},{"d":"2007-07-10","o":20.11,"h":20.16,"l":19.8,"c":19.84,"v":25010300},{"d":"2007-07-11","o":19.8,"h":20.04,"l":19.67,"c":20.01,"v":24603000},{"d":"2007-07-12","o":20.02,"h":20.75,"l":19.97,"c":20.75,"v":34177000},{"d":"2007-07-13","o":20.65,"h":20.98,"l":20.45,"c":20.48,"v":44673800},{"d":"2007-07-16","o":20.37,"h":20.67,"l":20.35,"c":20.62,"v":18831700},{"d":"2007-07-17","o":20.84,"h":22.08,"l":20.75,"c":21.8,"v":71353300},{"d":"2007-07-18","o":21.42,"h":21.73,"l":21.33,"c":21.66,"v":31497400},{"d":"2007-07-19","o":21.62,"h":21.93,"l":21.57,"c":21.78,"v":19608200},{"d":"2007-07-20","o":21.83,"h":21.87,"l":21.31,"c":21.46,"v":22941900},{"d":"2007-07-23","o":21.5,"h":21.67,"l":21.4,"c":21.44,"v":13629600},{"d":"2007-07-24","o":21.21,"h":21.79,"l":21.21,"c":21.31,"v":26888500},{"d":"2007-07-25","o":21.63,"h":21.88,"l":21.34,"c":21.75,"v":33455700},{"d":"2007-07-26","o":21.5,"h":21.77,"l":21.26,"c":21.6,"v":43400900},{"d":"2007-07-27","o":21.63,"h":21.8,"l":21.42,"c":21.56,"v":28759200},{"d":"2007-07-30","o":21.53,"h":22.12,"l":21.48,"c":22.02,"v":30710300},{"d":"2007-07-31","o":22.24,"h":22.26,"l":21.94,"c":22.04,"v":31147500},{"d":"2007-08-01","o":21.91,"h":22.5,"l":21.86,"c":22.45,"v":42505000},{"d":"2007-08-02","o":22.54,"h":22.55,"l":22.1,"c":22.32,"v":38169500},{"d":"2007-08-03","o":22.3,"h":22.85,"l":22.19,"c":22.21,"v":41808700},{"d":"2007-08-06","o":22.28,"h":22.96,"l":22.06,"c":22.85,"v":39197600},{"d":"2007-08-07","o":22.76,"h":22.9,"l":22.16,"c":22.61,"v":39382800},{"d":"2007-08-08","o":22.77,"h":23,"l":22.38,"c":22.96,"v":32269300},{"d":"2007-08-09","o":22.76,"h":23,"l":22.13,"c":22.39,"v":39169400},{"d":"2007-08-10","o":22.01,"h":22.39,"l":21.68,"c":21.85,"v":34583600},{"d":"2007-08-13","o":21.96,"h":22.1,"l":21.69,"c":21.74,"v":21379000},{"d":"2007-08-14","o":21.89,"h":21.96,"l":21.22,"c":21.24,"v":28173400},{"d":"2007-08-15","o":20.57,"h":20.83,"l":20.3,"c":20.36,"v":38084500},{"d":"2007-08-16","o":20.27,"h":20.61,"l":19.9,"c":20.33,"v":34273400},{"d":"2007-08-17","o":20.61,"h":21.46,"l":20.41,"c":20.8,"v":29442300},{"d":"2007-08-20","o":20.72,"h":21.17,"l":20.59,"c":20.94,"v":17965300},{"d":"2007-08-21","o":20.82,"h":21.11,"l":20.68,"c":20.84,"v":17829100},{"d":"2007-08-22","o":21.05,"h":21.05,"l":20.55,"c":20.57,"v":21570900},{"d":"2007-08-23","o":20.62,"h":20.76,"l":20.41,"c":20.7,"v":16186600},{"d":"2007-08-24","o":20.77,"h":20.87,"l":20.55,"c":20.86,"v":12669900},{"d":"2007-08-27","o":20.86,"h":20.88,"l":20.57,"c":20.59,"v":12060600},{"d":"2007-08-28","o":20.55,"h":20.59,"l":20.13,"c":20.14,"v":15335500},{"d":"2007-08-29","o":20.24,"h":20.74,"l":20.24,"c":20.71,"v":14364100},{"d":"2007-08-30","o":20.67,"h":21.39,"l":20.53,"c":20.95,"v":20517700},{"d":"2007-08-31","o":21.25,"h":21.55,"l":21.1,"c":21.36,"v":21728300},{"d":"2007-09-04","o":21.49,"h":21.99,"l":21.4,"c":21.78,"v":20063200},{"d":"2007-09-05","o":21.6,"h":21.74,"l":21.14,"c":21.3,"v":14810700},{"d":"2007-09-06","o":21.4,"h":21.47,"l":21.13,"c":21.33,"v":13310600},{"d":"2007-09-07","o":21.1,"h":21.2,"l":20.5,"c":20.79,"v":21226300},{"d":"2007-09-10","o":21.07,"h":21.17,"l":20.62,"c":20.91,"v":18703500},{"d":"2007-09-11","o":20.95,"h":21.23,"l":20.86,"c":21.02,"v":13139100},{"d":"2007-09-12","o":20.98,"h":21.07,"l":20.49,"c":20.55,"v":19521600},{"d":"2007-09-13","o":20.88,"h":20.88,"l":20.49,"c":20.56,"v":15644600},{"d":"2007-09-14","o":20.3,"h":20.56,"l":20.29,"c":20.33,"v":15620500},{"d":"2007-09-17","o":20.24,"h":20.44,"l":20.04,"c":20.31,"v":11467000},{"d":"2007-09-18","o":20.5,"h":21.13,"l":20.42,"c":21.09,"v":16203600},{"d":"2007-09-19","o":21.21,"h":21.43,"l":20.97,"c":21.1,"v":18052500},{"d":"2007-09-20","o":20.78,"h":21.25,"l":20.75,"c":21.02,"v":19883700},{"d":"2007-09-21","o":21.2,"h":21.53,"l":21.02,"c":21.3,"v":15734300},{"d":"2007-09-24","o":21.25,"h":21.4,"l":20.83,"c":21.04,"v":17543600},{"d":"2007-09-25","o":20.9,"h":21.2,"l":20.78,"c":21.01,"v":12461300},{"d":"2007-09-26","o":21.09,"h":21.3,"l":20.53,"c":20.68,"v":14845000},{"d":"2007-09-27","o":20.86,"h":20.94,"l":20.57,"c":20.7,"v":18638000},{"d":"2007-09-28","o":20.7,"h":21.05,"l":20.65,"c":20.7,"v":22026300},{"d":"2007-10-01","o":20.85,"h":21.44,"l":20.7,"c":21.33,"v":16498700},{"d":"2007-10-02","o":21.28,"h":21.75,"l":21.22,"c":21.62,"v":19281300},{"d":"2007-10-03","o":21.4,"h":21.44,"l":20.53,"c":20.81,"v":21945900},{"d":"2007-10-04","o":20.87,"h":20.92,"l":20.4,"c":20.65,"v":15669500},{"d":"2007-10-05","o":20.76,"h":21.35,"l":20.62,"c":21.13,"v":19987100},{"d":"2007-10-08","o":20.96,"h":21.07,"l":20.76,"c":20.91,"v":12180200},{"d":"2007-10-09","o":20.91,"h":20.95,"l":20.37,"c":20.66,"v":18660600},{"d":"2007-10-10","o":20.5,"h":20.64,"l":20.11,"c":20.19,"v":30357400},{"d":"2007-10-11","o":20.53,"h":20.65,"l":19.88,"c":20.12,"v":25903900},{"d":"2007-10-12","o":20.36,"h":21.07,"l":20.35,"c":21.04,"v":23565100},{"d":"2007-10-15","o":20.94,"h":21.13,"l":20.6,"c":20.78,"v":14438100},{"d":"2007-10-16","o":20.72,"h":21.06,"l":20.66,"c":20.85,"v":16228000},{"d":"2007-10-17","o":21.25,"h":21.77,"l":21.22,"c":21.62,"v":33668800},{"d":"2007-10-18","o":21.33,"h":21.4,"l":20.77,"c":20.87,"v":24344400},{"d":"2007-10-19","o":20.84,"h":20.87,"l":20.06,"c":20.1,"v":21067800},{"d":"2007-10-22","o":20.1,"h":20.59,"l":20.01,"c":20.46,"v":13254100},{"d":"2007-10-23","o":20.5,"h":20.6,"l":20.21,"c":20.52,"v":12912000},{"d":"2007-10-24","o":20.42,"h":20.64,"l":19.72,"c":20.12,"v":22215500},{"d":"2007-10-25","o":19.83,"h":19.91,"l":18.97,"c":19.36,"v":33434400},{"d":"2007-10-26","o":19.28,"h":19.74,"l":18.5,"c":18.86,"v":42520600},{"d":"2007-10-29","o":18.95,"h":19.9,"l":18.76,"c":18.97,"v":21564900},{"d":"2007-10-30","o":18.9,"h":19.29,"l":18.9,"c":19.17,"v":14250500},{"d":"2007-10-31","o":19.14,"h":19.65,"l":19.02,"c":19.42,"v":24298900},{"d":"2007-11-01","o":19.44,"h":19.54,"l":18.74,"c":18.78,"v":28017800},{"d":"2007-11-02","o":18.85,"h":19.09,"l":18.73,"c":18.87,"v":22201700},{"d":"2007-11-05","o":18.74,"h":19.06,"l":18.45,"c":18.5,"v":18194100},{"d":"2007-11-06","o":18.48,"h":18.58,"l":18.06,"c":18.39,"v":29246300},{"d":"2007-11-07","o":18.25,"h":18.43,"l":17.88,"c":17.91,"v":23386700},{"d":"2007-11-08","o":17.81,"h":18.07,"l":17.58,"c":17.91,"v":26343100},{"d":"2007-11-09","o":18.75,"h":19.39,"l":18.71,"c":18.71,"v":41006400},{"d":"2007-11-12","o":18.85,"h":18.93,"l":18.28,"c":18.31,"v":23150100},{"d":"2007-11-13","o":18.43,"h":18.8,"l":18.24,"c":18.61,"v":22961600},{"d":"2007-11-14","o":18.95,"h":19.37,"l":18.81,"c":18.81,"v":32308400},{"d":"2007-11-15","o":18.27,"h":19.33,"l":18.26,"c":18.87,"v":46743100},{"d":"2007-11-16","o":18.96,"h":19.02,"l":18.22,"c":18.55,"v":23772500},{"d":"2007-11-19","o":18.52,"h":18.68,"l":18.25,"c":18.3,"v":18963800},{"d":"2007-11-20","o":18.4,"h":18.64,"l":17.8,"c":18.2,"v":27410200},{"d":"2007-11-21","o":18.14,"h":18.34,"l":17.84,"c":18,"v":17669600},{"d":"2007-11-23","o":18.08,"h":18.36,"l":18.03,"c":18.33,"v":5867200},{"d":"2007-11-26","o":18.34,"h":18.37,"l":17.82,"c":17.82,"v":19114500},{"d":"2007-11-27","o":17.93,"h":18.31,"l":17.81,"c":18.17,"v":20789700},{"d":"2007-11-28","o":18.47,"h":19.02,"l":18.31,"c":18.78,"v":18995200},{"d":"2007-11-29","o":18.73,"h":18.91,"l":18.63,"c":18.72,"v":14400000},{"d":"2007-11-30","o":19.22,"h":19.25,"l":18.67,"c":18.83,"v":18359600},{"d":"2007-12-03","o":18.84,"h":18.98,"l":18.18,"c":18.2,"v":22321300},{"d":"2007-12-04","o":18.02,"h":18.33,"l":18,"c":18.09,"v":16103800},{"d":"2007-12-05","o":18.33,"h":18.81,"l":18.28,"c":18.73,"v":19878300},{"d":"2007-12-06","o":18.6,"h":18.79,"l":18.59,"c":18.66,"v":14473900},{"d":"2007-12-07","o":18.53,"h":18.6,"l":18.12,"c":18.29,"v":25006300},{"d":"2007-12-10","o":18.37,"h":18.75,"l":18.04,"c":18.64,"v":24224800},{"d":"2007-12-11","o":18.65,"h":18.68,"l":18.03,"c":18.11,"v":22313500},{"d":"2007-12-12","o":18.4,"h":18.64,"l":18.19,"c":18.38,"v":18958900},{"d":"2007-12-13","o":18.33,"h":18.48,"l":17.92,"c":18.07,"v":15877100},{"d":"2007-12-14","o":17.87,"h":18,"l":17.68,"c":17.77,"v":17573400},{"d":"2007-12-17","o":17.66,"h":17.77,"l":17.43,"c":17.57,"v":14239900},{"d":"2007-12-18","o":17.73,"h":17.83,"l":17.57,"c":17.71,"v":14049900},{"d":"2007-12-19","o":17.63,"h":17.8,"l":17.55,"c":17.59,"v":12876300},{"d":"2007-12-20","o":17.73,"h":18,"l":17.68,"c":17.97,"v":16964800},{"d":"2007-12-21","o":18.13,"h":18.23,"l":17.76,"c":17.94,"v":21560500},{"d":"2007-12-24","o":17.91,"h":18.24,"l":17.82,"c":18.15,"v":6129000},{"d":"2007-12-26","o":18.05,"h":18.28,"l":18.05,"c":18.19,"v":6341100},{"d":"2007-12-27","o":18.12,"h":18.24,"l":17.71,"c":17.76,"v":12935700},{"d":"2007-12-28","o":17.85,"h":18,"l":17.7,"c":17.87,"v":11064500},{"d":"2007-12-31","o":17.69,"h":17.91,"l":17.69,"c":17.76,"v":7443700},{"d":"2008-01-02","o":17.73,"h":17.97,"l":17.2,"c":17.41,"v":19230800},{"d":"2008-01-03","o":17.4,"h":17.4,"l":17,"c":17.1,"v":15999100},{"d":"2008-01-04","o":17.23,"h":17.26,"l":16.65,"c":16.77,"v":33623600},{"d":"2008-01-07","o":16.75,"h":16.92,"l":16.42,"c":16.73,"v":22609200},{"d":"2008-01-08","o":16.61,"h":17,"l":16.31,"c":16.33,"v":27256400},{"d":"2008-01-09","o":16.34,"h":16.75,"l":16.18,"c":16.64,"v":26513100},{"d":"2008-01-10","o":16.54,"h":16.65,"l":16.2,"c":16.4,"v":29988700},{"d":"2008-01-11","o":16.19,"h":16.48,"l":16.13,"c":16.4,"v":22924800},{"d":"2008-01-14","o":16.55,"h":16.88,"l":16.44,"c":16.84,"v":25047500},{"d":"2008-01-15","o":16.92,"h":17.1,"l":16.75,"c":16.95,"v":38473300},{"d":"2008-01-16","o":16.89,"h":17.85,"l":16.64,"c":17.42,"v":45738400},{"d":"2008-01-17","o":17.59,"h":17.95,"l":17.2,"c":17.53,"v":36939600},{"d":"2008-01-18","o":17.78,"h":18.26,"l":17.52,"c":18.02,"v":36727000},{"d":"2008-01-22","o":16.87,"h":18.2,"l":16.8,"c":18,"v":39387500},{"d":"2008-01-23","o":17.27,"h":18.13,"l":17.14,"c":18.1,"v":39899800},{"d":"2008-01-24","o":18.08,"h":18.28,"l":17.47,"c":17.96,"v":34009800},{"d":"2008-01-25","o":18.27,"h":18.27,"l":17.4,"c":17.42,"v":22564000},{"d":"2008-01-28","o":17.46,"h":17.95,"l":17.33,"c":17.95,"v":16612900},{"d":"2008-01-29","o":18.04,"h":18.04,"l":17.47,"c":17.68,"v":15946500},{"d":"2008-01-30","o":17.56,"h":18.02,"l":17.56,"c":17.92,"v":26509600},{"d":"2008-01-31","o":17.65,"h":18.05,"l":17.61,"c":17.92,"v":20701700},{"d":"2008-02-01","o":18,"h":18.89,"l":17.95,"c":18.88,"v":25342000},{"d":"2008-02-04","o":18.9,"h":19,"l":18.47,"c":18.48,"v":15248100},{"d":"2008-02-05","o":18.13,"h":18.61,"l":18.08,"c":18.1,"v":23728600},{"d":"2008-02-06","o":18.22,"h":18.24,"l":17.43,"c":17.48,"v":23452900},{"d":"2008-02-07","o":17.42,"h":17.88,"l":17.15,"c":17.65,"v":23004600},{"d":"2008-02-08","o":17.71,"h":18.01,"l":17.61,"c":17.93,"v":17436900},{"d":"2008-02-11","o":18.03,"h":18.89,"l":18,"c":18.49,"v":30060200},{"d":"2008-02-12","o":18.78,"h":18.78,"l":18.02,"c":18.07,"v":34408100},{"d":"2008-02-13","o":19.33,"h":19.91,"l":19,"c":19.91,"v":64833000},{"d":"2008-02-14","o":19.86,"h":19.9,"l":19.11,"c":19.19,"v":33291700},{"d":"2008-02-15","o":19.09,"h":19.34,"l":18.93,"c":19.04,"v":21881800},{"d":"2008-02-19","o":19.25,"h":19.34,"l":18.37,"c":18.48,"v":29350900},{"d":"2008-02-20","o":18.4,"h":19.69,"l":18.39,"c":19.44,"v":31673700},{"d":"2008-02-21","o":19.56,"h":19.88,"l":19.21,"c":19.28,"v":22089700},{"d":"2008-02-22","o":19.36,"h":19.7,"l":19.16,"c":19.68,"v":22894700},{"d":"2008-02-25","o":19.5,"h":20,"l":19.32,"c":19.65,"v":20503500},{"d":"2008-02-26","o":19.58,"h":20,"l":19.49,"c":19.85,"v":25603100},{"d":"2008-02-27","o":19.81,"h":20.16,"l":19.66,"c":20.1,"v":26713300},{"d":"2008-02-28","o":19.93,"h":20.1,"l":19.58,"c":19.83,"v":24871700},{"d":"2008-02-29","o":19.6,"h":19.88,"l":19.12,"c":19.17,"v":25517200},{"d":"2008-03-03","o":19.11,"h":19.17,"l":18.72,"c":18.88,"v":26327200},{"d":"2008-03-04","o":19.86,"h":20.41,"l":19.44,"c":20.32,"v":60449000},{"d":"2008-03-05","o":20.35,"h":20.5,"l":20.14,"c":20.5,"v":32463000},{"d":"2008-03-06","o":20.44,"h":20.49,"l":19.84,"c":20.13,"v":30493400},{"d":"2008-03-07","o":20.05,"h":20.5,"l":19.75,"c":20.09,"v":26953100},{"d":"2008-03-10","o":20.25,"h":20.46,"l":20.23,"c":20.32,"v":26015400},{"d":"2008-03-11","o":20.47,"h":20.97,"l":20.44,"c":20.94,"v":30918600},{"d":"2008-03-12","o":20.88,"h":21.08,"l":20.74,"c":20.98,"v":31078700},{"d":"2008-03-13","o":20.7,"h":21.18,"l":20.64,"c":21.06,"v":34746100},{"d":"2008-03-14","o":21.12,"h":21.16,"l":20.29,"c":20.58,"v":34063400},{"d":"2008-03-17","o":20.13,"h":20.8,"l":20.05,"c":20.67,"v":28115300},{"d":"2008-03-18","o":21.02,"h":21.59,"l":21.02,"c":21.53,"v":36591500},{"d":"2008-03-19","o":21.6,"h":21.65,"l":20.67,"c":20.67,"v":31998100},{"d":"2008-03-20","o":20.99,"h":21.11,"l":20.67,"c":21.1,"v":24923500},{"d":"2008-03-24","o":21.05,"h":21.42,"l":20.9,"c":20.91,"v":23420500},{"d":"2008-03-25","o":20.97,"h":20.97,"l":20.35,"c":20.66,"v":26424600},{"d":"2008-03-26","o":20.4,"h":20.54,"l":19.93,"c":20.33,"v":28559800},{"d":"2008-03-27","o":20.37,"h":20.4,"l":19.98,"c":19.98,"v":21948600},{"d":"2008-03-28","o":20,"h":20.06,"l":19.5,"c":19.52,"v":36886000},{"d":"2008-03-31","o":19.59,"h":19.73,"l":19.38,"c":19.51,"v":26630800},{"d":"2008-04-01","o":19.8,"h":20.25,"l":19.73,"c":20.1,"v":27293600},{"d":"2008-04-02","o":20.49,"h":20.82,"l":20.23,"c":20.59,"v":31674900},{"d":"2008-04-03","o":20.31,"h":21.18,"l":20.27,"c":20.85,"v":21760300},{"d":"2008-04-04","o":21.07,"h":21.75,"l":20.64,"c":20.89,"v":23051300},{"d":"2008-04-07","o":20.3,"h":20.78,"l":20.14,"c":20.19,"v":35856500},{"d":"2008-04-08","o":19.92,"h":19.94,"l":19.39,"c":19.5,"v":25539200},{"d":"2008-04-09","o":19.67,"h":19.79,"l":19.31,"c":19.68,"v":22288800},{"d":"2008-04-10","o":19.78,"h":20.42,"l":19.76,"c":20.18,"v":25661600},{"d":"2008-04-11","o":19.89,"h":19.93,"l":19,"c":19.11,"v":27222700},{"d":"2008-04-14","o":18.92,"h":19.21,"l":18.75,"c":18.89,"v":17937500},{"d":"2008-04-15","o":18.96,"h":19.08,"l":18.31,"c":18.76,"v":21608300},{"d":"2008-04-16","o":19.25,"h":19.7,"l":19.13,"c":19.34,"v":29328200},{"d":"2008-04-17","o":19.34,"h":19.5,"l":19.01,"c":19.17,"v":17304700},{"d":"2008-04-18","o":19.41,"h":19.58,"l":18.85,"c":19.13,"v":28787000},{"d":"2008-04-21","o":19.03,"h":19.1,"l":18.87,"c":19,"v":21864000},{"d":"2008-04-22","o":18.8,"h":18.87,"l":18.36,"c":18.4,"v":23416800},{"d":"2008-04-23","o":18.57,"h":19.12,"l":18.5,"c":18.8,"v":23605200},{"d":"2008-04-24","o":18.75,"h":19.57,"l":18.42,"c":19.26,"v":32920800},{"d":"2008-04-25","o":19.36,"h":19.46,"l":18.83,"c":19.1,"v":17598900},{"d":"2008-04-28","o":19.17,"h":19.24,"l":18.92,"c":18.99,"v":10416700},{"d":"2008-04-29","o":18.99,"h":19.14,"l":18.89,"c":19,"v":15545900},{"d":"2008-04-30","o":19.14,"h":19.14,"l":18.49,"c":18.66,"v":16133400},{"d":"2008-05-01","o":18.8,"h":19.62,"l":18.71,"c":19.51,"v":19799500},{"d":"2008-05-02","o":19.81,"h":19.98,"l":19.32,"c":19.7,"v":18259600},{"d":"2008-05-05","o":19.85,"h":19.86,"l":19.18,"c":19.46,"v":12581900},{"d":"2008-05-06","o":19.33,"h":19.42,"l":19.04,"c":19.39,"v":18197000},{"d":"2008-05-07","o":19.23,"h":19.74,"l":19.2,"c":19.26,"v":16356900},{"d":"2008-05-08","o":19.33,"h":19.82,"l":19.31,"c":19.51,"v":18296000},{"d":"2008-05-09","o":19.3,"h":19.36,"l":18.96,"c":19.29,"v":13405600},{"d":"2008-05-12","o":19.29,"h":19.95,"l":19.16,"c":19.87,"v":20018800},{"d":"2008-05-13","o":20.11,"h":20.12,"l":19.6,"c":19.86,"v":36516000},{"d":"2008-05-14","o":19.76,"h":20.13,"l":19.34,"c":19.9,"v":43047300},{"d":"2008-05-15","o":19.81,"h":19.97,"l":19.51,"c":19.64,"v":29698300},{"d":"2008-05-16","o":19.73,"h":19.77,"l":19.27,"c":19.57,"v":18548000},{"d":"2008-05-19","o":19.63,"h":20,"l":19.44,"c":19.5,"v":19109100},{"d":"2008-05-20","o":19.37,"h":19.39,"l":19.02,"c":19.08,"v":20188500},{"d":"2008-05-21","o":19.08,"h":19.29,"l":18.89,"c":18.89,"v":24537200},{"d":"2008-05-22","o":18.86,"h":19.31,"l":18.8,"c":19.17,"v":15863500},{"d":"2008-05-23","o":19.05,"h":19.09,"l":18.65,"c":18.92,"v":18508700},{"d":"2008-05-27","o":19.07,"h":19.57,"l":19.07,"c":19.56,"v":21962500},{"d":"2008-05-28","o":19.64,"h":19.71,"l":19.22,"c":19.54,"v":16784600},{"d":"2008-05-29","o":19.61,"h":19.78,"l":19.5,"c":19.63,"v":16029700},{"d":"2008-05-30","o":19.81,"h":19.97,"l":19.63,"c":19.81,"v":15093500},{"d":"2008-06-02","o":19.79,"h":19.8,"l":19.25,"c":19.45,"v":13731400},{"d":"2008-06-03","o":19.48,"h":19.55,"l":18.79,"c":18.95,"v":22378900},{"d":"2008-06-04","o":18.94,"h":19.44,"l":18.87,"c":19.24,"v":20896800},{"d":"2008-06-05","o":19.41,"h":19.49,"l":19.13,"c":19.3,"v":19626800},{"d":"2008-06-06","o":19.09,"h":19.28,"l":18.88,"c":18.89,"v":21674000},{"d":"2008-06-09","o":19.01,"h":19.13,"l":18.4,"c":18.93,"v":22976800},{"d":"2008-06-10","o":18.62,"h":19.18,"l":18.6,"c":18.97,"v":29097200},{"d":"2008-06-11","o":18.85,"h":19.09,"l":18.68,"c":18.73,"v":38819600},{"d":"2008-06-12","o":18.87,"h":19.49,"l":18.78,"c":19.36,"v":43840900},{"d":"2008-06-13","o":19.51,"h":20.1,"l":19.45,"c":20.09,"v":37370400},{"d":"2008-06-16","o":19.88,"h":20.89,"l":19.88,"c":20.79,"v":32044800},{"d":"2008-06-17","o":20.68,"h":20.68,"l":20.35,"c":20.45,"v":28457900},{"d":"2008-06-18","o":20.45,"h":20.62,"l":20.29,"c":20.35,"v":26182500},{"d":"2008-06-19","o":20.27,"h":20.73,"l":20.02,"c":20.5,"v":22144000},{"d":"2008-06-20","o":20.33,"h":20.36,"l":20.05,"c":20.1,"v":25442300},{"d":"2008-06-23","o":20.18,"h":20.35,"l":19.75,"c":19.75,"v":24790600},{"d":"2008-06-24","o":19.81,"h":20.32,"l":19.68,"c":19.98,"v":20009300},{"d":"2008-06-25","o":20.1,"h":20.9,"l":20.05,"c":20.61,"v":23929400},{"d":"2008-06-26","o":20.27,"h":20.32,"l":19.24,"c":19.4,"v":35050000},{"d":"2008-06-27","o":19.44,"h":19.65,"l":19.01,"c":19.29,"v":21778800},{"d":"2008-06-30","o":19.31,"h":19.48,"l":19.06,"c":19.09,"v":17431600},{"d":"2008-07-01","o":18.99,"h":19.38,"l":18.9,"c":19.28,"v":26407200},{"d":"2008-07-02","o":19.3,"h":19.4,"l":18.71,"c":18.8,"v":19894800},{"d":"2008-07-03","o":18.88,"h":18.95,"l":18.41,"c":18.7,"v":13894100},{"d":"2008-07-07","o":18.76,"h":19.18,"l":18.56,"c":18.86,"v":22314900},{"d":"2008-07-08","o":18.81,"h":19.12,"l":18.52,"c":18.84,"v":22289100},{"d":"2008-07-09","o":18.82,"h":18.87,"l":17.8,"c":17.85,"v":35570100},{"d":"2008-07-10","o":17.95,"h":18.47,"l":17.89,"c":18.34,"v":31264300},{"d":"2008-07-11","o":17.32,"h":18.15,"l":17.25,"c":17.91,"v":38969600},{"d":"2008-07-14","o":18.21,"h":18.36,"l":17.59,"c":17.77,"v":18417700},{"d":"2008-07-15","o":17.65,"h":18.8,"l":17.57,"c":18.07,"v":34045900},{"d":"2008-07-16","o":17.99,"h":18.39,"l":17.81,"c":18.32,"v":18251500},{"d":"2008-07-17","o":18.34,"h":18.72,"l":18.12,"c":18.67,"v":19881200},{"d":"2008-07-18","o":18.64,"h":18.76,"l":18.16,"c":18.28,"v":23217000},{"d":"2008-07-21","o":18.34,"h":18.46,"l":17.79,"c":17.81,"v":28601200},{"d":"2008-07-22","o":17.56,"h":17.63,"l":17.18,"c":17.39,"v":45188200},{"d":"2008-07-23","o":17.55,"h":17.76,"l":17.32,"c":17.57,"v":30588600},{"d":"2008-07-24","o":17.33,"h":17.4,"l":16.82,"c":16.96,"v":29049500},{"d":"2008-07-25","o":17.03,"h":17.18,"l":16.8,"c":17.01,"v":15165200},{"d":"2008-07-28","o":16.9,"h":17.01,"l":16.65,"c":16.7,"v":16392700},{"d":"2008-07-29","o":16.83,"h":17.2,"l":16.74,"c":17,"v":16072100},{"d":"2008-07-30","o":17.12,"h":17.58,"l":17.01,"c":17.21,"v":20986300},{"d":"2008-07-31","o":17.06,"h":17.65,"l":17.05,"c":17.32,"v":23150100},{"d":"2008-08-01","o":17.25,"h":17.65,"l":17.07,"c":17.53,"v":18974000},{"d":"2008-08-04","o":17.63,"h":18.06,"l":17.52,"c":17.87,"v":20606400},{"d":"2008-08-05","o":18.05,"h":18.16,"l":17.9,"c":18.07,"v":15954800},{"d":"2008-08-06","o":17.97,"h":18.09,"l":17.56,"c":17.95,"v":18952400},{"d":"2008-08-07","o":17.86,"h":18.6,"l":17.67,"c":18.48,"v":25737000},{"d":"2008-08-08","o":18.32,"h":18.84,"l":18.25,"c":18.79,"v":16987200},{"d":"2008-08-11","o":18.8,"h":18.91,"l":18.43,"c":18.52,"v":24060500},{"d":"2008-08-12","o":18.49,"h":18.85,"l":18.34,"c":18.47,"v":28037400},{"d":"2008-08-13","o":18.9,"h":19.6,"l":18.85,"c":19.33,"v":38894500},{"d":"2008-08-14","o":19.22,"h":19.3,"l":18.97,"c":19.12,"v":16681100},{"d":"2008-08-15","o":19.24,"h":19.49,"l":19.12,"c":19.3,"v":17796400},{"d":"2008-08-18","o":19.28,"h":19.35,"l":18.49,"c":18.79,"v":19783800},{"d":"2008-08-19","o":18.61,"h":18.74,"l":18.36,"c":18.43,"v":16577300},{"d":"2008-08-20","o":18.51,"h":18.76,"l":18.32,"c":18.46,"v":15689600},{"d":"2008-08-21","o":18.29,"h":18.49,"l":18.15,"c":18.36,"v":10960500},{"d":"2008-08-22","o":18.48,"h":18.62,"l":18.35,"c":18.49,"v":8886000},{"d":"2008-08-25","o":18.36,"h":18.38,"l":18.08,"c":18.12,"v":11787300},{"d":"2008-08-26","o":18.1,"h":18.24,"l":17.96,"c":18.19,"v":11650700},{"d":"2008-08-27","o":18.23,"h":18.7,"l":18.17,"c":18.31,"v":11901000},{"d":"2008-08-28","o":18.44,"h":18.54,"l":18.34,"c":18.5,"v":9605000},{"d":"2008-08-29","o":18.63,"h":18.69,"l":17.78,"c":17.92,"v":19934900},{"d":"2008-09-02","o":18.27,"h":18.49,"l":17.73,"c":17.8,"v":14423500},{"d":"2008-09-03","o":17.73,"h":17.73,"l":17.09,"c":17.11,"v":19947200},{"d":"2008-09-04","o":17.01,"h":17.2,"l":16.75,"c":16.75,"v":25841600},{"d":"2008-09-05","o":16.68,"h":17.24,"l":16.64,"c":17.16,"v":22101800},{"d":"2008-09-08","o":17.41,"h":17.5,"l":16.9,"c":17.35,"v":28464900},{"d":"2008-09-09","o":17.42,"h":17.45,"l":16.8,"c":16.9,"v":23613400},{"d":"2008-09-10","o":16.99,"h":16.99,"l":16.34,"c":16.37,"v":32709600},{"d":"2008-09-11","o":16.23,"h":16.63,"l":16.02,"c":16.62,"v":27242600},{"d":"2008-09-12","o":16.42,"h":16.45,"l":15.94,"c":16.23,"v":22953800},{"d":"2008-09-15","o":15.9,"h":16.66,"l":15.88,"c":16.34,"v":28181900},{"d":"2008-09-16","o":16.1,"h":16.89,"l":16.1,"c":16.54,"v":30661200},{"d":"2008-09-17","o":16.27,"h":16.84,"l":15.7,"c":15.7,"v":36676800},{"d":"2008-09-18","o":15.98,"h":16.12,"l":15.3,"c":15.93,"v":44454100},{"d":"2008-09-19","o":16.35,"h":16.43,"l":15.9,"c":15.9,"v":415200},{"d":"2008-09-22","o":15.99,"h":16.15,"l":15.48,"c":15.49,"v":21099200},{"d":"2008-09-23","o":15.6,"h":15.95,"l":15.5,"c":15.56,"v":21363600},{"d":"2008-09-24","o":15.6,"h":15.95,"l":15.56,"c":15.64,"v":17158100},{"d":"2008-09-25","o":15.73,"h":16.15,"l":15.59,"c":16.02,"v":19542200},{"d":"2008-09-26","o":15.69,"h":16.1,"l":15.62,"c":15.95,"v":19740600},{"d":"2008-09-29","o":15.69,"h":15.88,"l":14.63,"c":14.63,"v":27600100},{"d":"2008-09-30","o":15.07,"h":15.25,"l":14.96,"c":15.13,"v":22555300},{"d":"2008-10-01","o":15,"h":15.15,"l":14.77,"c":14.96,"v":18832000},{"d":"2008-10-02","o":14.86,"h":14.93,"l":14.27,"c":14.27,"v":24549000},{"d":"2008-10-03","o":14.42,"h":14.93,"l":14.08,"c":14.19,"v":26481900},{"d":"2008-10-06","o":14,"h":14,"l":12.87,"c":13.54,"v":40108000},{"d":"2008-10-07","o":13.66,"h":13.8,"l":12.35,"c":12.35,"v":41995700},{"d":"2008-10-08","o":12.01,"h":13.05,"l":11.93,"c":12.47,"v":37665200},{"d":"2008-10-09","o":12.81,"h":13.1,"l":12.67,"c":12.8,"v":38785700},{"d":"2008-10-10","o":12.47,"h":13.68,"l":12.15,"c":12.7,"v":50066700},{"d":"2008-10-13","o":13.29,"h":13.43,"l":12.79,"c":13.39,"v":25084800},{"d":"2008-10-14","o":13.94,"h":14.02,"l":12.7,"c":12.75,"v":37530200},{"d":"2008-10-15","o":12.6,"h":12.75,"l":11.5,"c":11.51,"v":37557300},{"d":"2008-10-16","o":11.65,"h":12.53,"l":11.11,"c":12.53,"v":34719200},{"d":"2008-10-17","o":12.38,"h":13.08,"l":11.94,"c":11.99,"v":29851100},{"d":"2008-10-20","o":12.49,"h":13.12,"l":12.4,"c":12.76,"v":32603700},{"d":"2008-10-21","o":12.5,"h":12.55,"l":12.19,"c":12.22,"v":22404800},{"d":"2008-10-22","o":12.02,"h":12.42,"l":11.53,"c":11.64,"v":25285800},{"d":"2008-10-23","o":11.64,"h":11.74,"l":10.94,"c":11.36,"v":30419500},{"d":"2008-10-24","o":10.52,"h":11.74,"l":10.52,"c":11.4,"v":26553300},{"d":"2008-10-27","o":11.17,"h":11.92,"l":10.92,"c":11.3,"v":20854500},{"d":"2008-10-28","o":11.69,"h":12.46,"l":11.19,"c":12.44,"v":26263800},{"d":"2008-10-29","o":12.35,"h":12.39,"l":11.85,"c":11.98,"v":21532200},{"d":"2008-10-30","o":12.41,"h":12.56,"l":11.94,"c":12.08,"v":24535300},{"d":"2008-10-31","o":11.96,"h":13.18,"l":11.93,"c":12.91,"v":27695700},{"d":"2008-11-03","o":13,"h":13.24,"l":12.78,"c":12.96,"v":13619800},{"d":"2008-11-04","o":13.35,"h":13.53,"l":12.9,"c":13.31,"v":19158500},{"d":"2008-11-05","o":13.09,"h":13.2,"l":12.43,"c":12.46,"v":16522100},{"d":"2008-11-06","o":12.22,"h":12.22,"l":10.84,"c":10.89,"v":30932700},{"d":"2008-11-07","o":11.12,"h":11.32,"l":10.9,"c":11.3,"v":17390700},{"d":"2008-11-10","o":11.4,"h":11.44,"l":10.61,"c":10.71,"v":19899800},{"d":"2008-11-11","o":10.55,"h":10.77,"l":10.22,"c":10.65,"v":17514300},{"d":"2008-11-12","o":10.47,"h":10.76,"l":9.95,"c":9.95,"v":26195800},{"d":"2008-11-13","o":9.99,"h":11.37,"l":9.91,"c":11.37,"v":35003800},{"d":"2008-11-14","o":10.75,"h":10.86,"l":10.09,"c":10.23,"v":19696300},{"d":"2008-11-17","o":10.14,"h":10.33,"l":9.96,"c":10,"v":17565800},{"d":"2008-11-18","o":10.05,"h":10.09,"l":9.15,"c":9.5,"v":26717300},{"d":"2008-11-19","o":9.42,"h":9.48,"l":8.41,"c":8.42,"v":28323000},{"d":"2008-11-20","o":8.38,"h":8.85,"l":8.12,"c":8.14,"v":34278500},{"d":"2008-11-21","o":8.26,"h":8.45,"l":7.8,"c":8.35,"v":30346300},{"d":"2008-11-24","o":8.58,"h":8.84,"l":8.42,"c":8.84,"v":26705200},{"d":"2008-11-25","o":9.02,"h":9.08,"l":8.52,"c":8.71,"v":19686500},{"d":"2008-11-26","o":8.54,"h":9.74,"l":8.5,"c":9.73,"v":26725300},{"d":"2008-11-28","o":9.68,"h":9.75,"l":9.36,"c":9.58,"v":8466300},{"d":"2008-12-01","o":9.36,"h":9.36,"l":8.83,"c":8.88,"v":20152000},{"d":"2008-12-02","o":9.01,"h":9.14,"l":8.61,"c":8.99,"v":19257300},{"d":"2008-12-03","o":8.75,"h":9.38,"l":8.57,"c":9.31,"v":17782800},{"d":"2008-12-04","o":9.4,"h":10.05,"l":9.29,"c":9.52,"v":30945100},{"d":"2008-12-05","o":9.46,"h":10.01,"l":9.13,"c":10,"v":24249500},{"d":"2008-12-08","o":10.07,"h":10.11,"l":9.75,"c":10.01,"v":21967900},{"d":"2008-12-09","o":9.85,"h":10.83,"l":9.62,"c":10.31,"v":22840400},{"d":"2008-12-10","o":10.33,"h":10.8,"l":10.21,"c":10.35,"v":17261600},{"d":"2008-12-11","o":10.26,"h":10.63,"l":10,"c":10.06,"v":17044300},{"d":"2008-12-12","o":9.8,"h":10.49,"l":9.8,"c":10.45,"v":17175900},{"d":"2008-12-15","o":10.45,"h":10.57,"l":9.98,"c":10.19,"v":18979300},{"d":"2008-12-16","o":10.32,"h":10.76,"l":10.26,"c":10.75,"v":28177300},{"d":"2008-12-17","o":10.63,"h":10.85,"l":10.32,"c":10.67,"v":18428100},{"d":"2008-12-18","o":10.66,"h":10.73,"l":9.99,"c":10.1,"v":14344100},{"d":"2008-12-19","o":10.16,"h":10.51,"l":10.05,"c":10.13,"v":19571300},{"d":"2008-12-22","o":10.01,"h":10.18,"l":9.93,"c":10.15,"v":13594900},{"d":"2008-12-23","o":10.24,"h":10.24,"l":9.65,"c":9.72,"v":11817100},{"d":"2008-12-24","o":9.77,"h":9.88,"l":9.69,"c":9.83,"v":3269400},{"d":"2008-12-26","o":9.8,"h":9.87,"l":9.52,"c":9.69,"v":5963200},{"d":"2008-12-29","o":9.7,"h":9.81,"l":9.58,"c":9.8,"v":9909000},{"d":"2008-12-30","o":9.8,"h":10.25,"l":9.75,"c":10.15,"v":8929900},{"d":"2008-12-31","o":10.16,"h":10.4,"l":10.05,"c":10.13,"v":9470900},{"d":"2009-01-02","o":10.12,"h":10.72,"l":10.01,"c":10.67,"v":10074600},{"d":"2009-01-05","o":10.44,"h":10.8,"l":10.37,"c":10.67,"v":16247500},{"d":"2009-01-06","o":10.84,"h":11.71,"l":10.74,"c":11.58,"v":26660800},{"d":"2009-01-07","o":11.17,"h":11.31,"l":10.47,"c":10.6,"v":25620900},{"d":"2009-01-08","o":10.47,"h":10.76,"l":10.27,"c":10.74,"v":22078800},{"d":"2009-01-09","o":10.78,"h":10.81,"l":10.33,"c":10.37,"v":17581600},{"d":"2009-01-12","o":10.4,"h":10.44,"l":9.91,"c":10,"v":20137600},{"d":"2009-01-13","o":9.82,"h":10.63,"l":9.75,"c":10.19,"v":22413900},{"d":"2009-01-14","o":9.92,"h":10.04,"l":9.58,"c":9.73,"v":15423400},{"d":"2009-01-15","o":9.78,"h":9.84,"l":9.29,"c":9.7,"v":20151000},{"d":"2009-01-16","o":10.18,"h":10.31,"l":9.61,"c":10.18,"v":24984100},{"d":"2009-01-20","o":10.03,"h":10.15,"l":9.4,"c":9.4,"v":17276300},{"d":"2009-01-21","o":9.61,"h":9.61,"l":9,"c":9.42,"v":25715400},{"d":"2009-01-22","o":9.02,"h":9.41,"l":8.85,"c":9.15,"v":20272500},{"d":"2009-01-23","o":8.98,"h":9.89,"l":8.94,"c":9.71,"v":19632800},{"d":"2009-01-26","o":9.62,"h":10.09,"l":9.51,"c":9.83,"v":17655300},{"d":"2009-01-27","o":9.93,"h":10.28,"l":9.86,"c":10.08,"v":18314000},{"d":"2009-01-28","o":10.23,"h":10.47,"l":10.16,"c":10.38,"v":15670800},{"d":"2009-01-29","o":10.12,"h":10.2,"l":9.47,"c":9.6,"v":22718500},{"d":"2009-01-30","o":9.69,"h":9.87,"l":9.31,"c":9.37,"v":21253500},{"d":"2009-02-02","o":9.25,"h":9.52,"l":9.07,"c":9.41,"v":24355400},{"d":"2009-02-03","o":9.35,"h":9.59,"l":9.13,"c":9.58,"v":21220400},{"d":"2009-02-04","o":9.56,"h":10.23,"l":9.46,"c":9.83,"v":23412900},{"d":"2009-02-05","o":9.66,"h":10.3,"l":9.66,"c":10.23,"v":22772300},{"d":"2009-02-06","o":10.23,"h":10.51,"l":10.14,"c":10.45,"v":17174400},{"d":"2009-02-09","o":10.46,"h":10.56,"l":10.12,"c":10.2,"v":27047400},{"d":"2009-02-10","o":10.05,"h":10.42,"l":9.68,"c":9.69,"v":35956700},{"d":"2009-02-11","o":9.47,"h":10.05,"l":9.46,"c":9.77,"v":26078000},{"d":"2009-02-12","o":9.6,"h":9.69,"l":9.07,"c":9.42,"v":39398000},{"d":"2009-02-13","o":9.4,"h":9.59,"l":9.26,"c":9.51,"v":28518300},{"d":"2009-02-17","o":9.11,"h":9.15,"l":8.58,"c":8.61,"v":27833800},{"d":"2009-02-18","o":8.64,"h":8.94,"l":8.41,"c":8.59,"v":23256200},{"d":"2009-02-19","o":8.74,"h":8.77,"l":8.25,"c":8.34,"v":30449500},{"d":"2009-02-20","o":8.3,"h":8.93,"l":8.19,"c":8.76,"v":33707700},{"d":"2009-02-23","o":8.8,"h":8.92,"l":8.33,"c":8.37,"v":24107800},{"d":"2009-02-24","o":8.5,"h":8.78,"l":8.41,"c":8.74,"v":22530800},{"d":"2009-02-25","o":8.64,"h":9.79,"l":8.54,"c":9.45,"v":46238400},{"d":"2009-02-26","o":9.46,"h":9.99,"l":9.35,"c":9.84,"v":54131800},{"d":"2009-02-27","o":9.55,"h":9.9,"l":9.21,"c":9.21,"v":39333000},{"d":"2009-03-02","o":9.06,"h":9.3,"l":8.78,"c":8.85,"v":28072200},{"d":"2009-03-03","o":8.99,"h":9.07,"l":8.7,"c":8.85,"v":21909600},{"d":"2009-03-04","o":8.9,"h":9.44,"l":8.89,"c":9.3,"v":21710000},{"d":"2009-03-05","o":9.08,"h":9.39,"l":9.01,"c":9.04,"v":23433200},{"d":"2009-03-06","o":9.09,"h":9.29,"l":8.45,"c":8.7,"v":43140600},{"d":"2009-03-09","o":8.48,"h":9.07,"l":8.46,"c":8.58,"v":19395500},{"d":"2009-03-10","o":8.8,"h":9.25,"l":8.57,"c":9.22,"v":24799600},{"d":"2009-03-11","o":9.19,"h":9.67,"l":9.18,"c":9.6,"v":22364100},{"d":"2009-03-12","o":9.48,"h":10.18,"l":9.44,"c":10.14,"v":24807100},{"d":"2009-03-13","o":10.14,"h":10.61,"l":10.01,"c":10.59,"v":32285000},{"d":"2009-03-16","o":10.68,"h":10.8,"l":10.35,"c":10.43,"v":35792600},{"d":"2009-03-17","o":10.46,"h":10.7,"l":10.22,"c":10.7,"v":25520900},{"d":"2009-03-18","o":10.53,"h":10.9,"l":10.45,"c":10.85,"v":26293300},{"d":"2009-03-19","o":10.98,"h":10.99,"l":10.55,"c":10.7,"v":18977500},{"d":"2009-03-20","o":10.86,"h":10.96,"l":10.08,"c":10.21,"v":23658600},{"d":"2009-03-23","o":10.47,"h":11.07,"l":10.44,"c":11.06,"v":23166500},{"d":"2009-03-24","o":10.81,"h":10.9,"l":10.55,"c":10.59,"v":16440800},{"d":"2009-03-25","o":10.65,"h":11.17,"l":10.61,"c":10.99,"v":29996900},{"d":"2009-03-26","o":11.06,"h":11.69,"l":10.9,"c":11.62,"v":30269800},{"d":"2009-03-27","o":11.43,"h":11.5,"l":11.2,"c":11.23,"v":18660600},{"d":"2009-03-30","o":10.91,"h":11.01,"l":10.47,"c":10.66,"v":18865700},{"d":"2009-03-31","o":10.79,"h":10.92,"l":10.58,"c":10.75,"v":17575200},{"d":"2009-04-01","o":10.55,"h":10.83,"l":10.45,"c":10.76,"v":17294600},{"d":"2009-04-02","o":11.05,"h":11.6,"l":10.98,"c":11.44,"v":19923100},{"d":"2009-04-03","o":11.5,"h":11.82,"l":11.39,"c":11.81,"v":21739300},{"d":"2009-04-06","o":11.7,"h":11.76,"l":11.25,"c":11.56,"v":17990000},{"d":"2009-04-07","o":11.09,"h":11.2,"l":10.4,"c":10.55,"v":26516200},{"d":"2009-04-08","o":10.53,"h":10.83,"l":10.48,"c":10.75,"v":16453500},{"d":"2009-04-09","o":10.95,"h":11.47,"l":10.9,"c":11.45,"v":16858800},{"d":"2009-04-13","o":11.46,"h":11.63,"l":11.21,"c":11.51,"v":15820500},{"d":"2009-04-14","o":11.44,"h":11.89,"l":11.23,"c":11.76,"v":27541500},{"d":"2009-04-15","o":11.45,"h":11.54,"l":11.14,"c":11.43,"v":17836400},{"d":"2009-04-16","o":11.74,"h":11.85,"l":11.32,"c":11.83,"v":14536400},{"d":"2009-04-17","o":11.85,"h":11.99,"l":11.48,"c":11.92,"v":19630600},{"d":"2009-04-20","o":11.67,"h":11.75,"l":11.05,"c":11.13,"v":21150700},{"d":"2009-04-21","o":11.19,"h":11.49,"l":10.95,"c":11.25,"v":20549300},{"d":"2009-04-22","o":11.21,"h":11.94,"l":11.05,"c":11.61,"v":21850700},{"d":"2009-04-23","o":11.7,"h":11.7,"l":11,"c":11.45,"v":20837200},{"d":"2009-04-24","o":11.48,"h":11.77,"l":11.18,"c":11.7,"v":17371900},{"d":"2009-04-27","o":11.6,"h":11.92,"l":11.44,"c":11.59,"v":15428500},{"d":"2009-04-28","o":11.52,"h":11.68,"l":11.24,"c":11.41,"v":13298300},{"d":"2009-04-29","o":11.44,"h":11.85,"l":11.3,"c":11.59,"v":15526200},{"d":"2009-04-30","o":11.8,"h":12.4,"l":11.65,"c":12.21,"v":22840300},{"d":"2009-05-01","o":12.46,"h":12.48,"l":11.89,"c":12.18,"v":13775000},{"d":"2009-05-04","o":12.3,"h":12.88,"l":12.24,"c":12.76,"v":17457800},{"d":"2009-05-05","o":12.75,"h":12.88,"l":12.16,"c":12.39,"v":19712300},{"d":"2009-05-06","o":12.59,"h":12.79,"l":12.28,"c":12.68,"v":18506200},{"d":"2009-05-07","o":12.8,"h":12.81,"l":11.64,"c":11.85,"v":27032100},{"d":"2009-05-08","o":12.09,"h":12.1,"l":11.41,"c":11.89,"v":20507400},{"d":"2009-05-11","o":11.75,"h":12.08,"l":11.48,"c":11.78,"v":20262700},{"d":"2009-05-12","o":11.93,"h":11.93,"l":11.15,"c":11.48,"v":27726900},{"d":"2009-05-13","o":11.14,"h":11.37,"l":10.76,"c":10.99,"v":31486300},{"d":"2009-05-14","o":11.06,"h":11.38,"l":10.95,"c":11.06,"v":21511500},{"d":"2009-05-15","o":11.05,"h":11.11,"l":10.6,"c":10.71,"v":23573000},{"d":"2009-05-18","o":10.82,"h":11.15,"l":10.82,"c":11.12,"v":16505500},{"d":"2009-05-19","o":11.2,"h":11.31,"l":10.99,"c":11.13,"v":14461100},{"d":"2009-05-20","o":11.15,"h":11.46,"l":10.92,"c":10.97,"v":20966100},{"d":"2009-05-21","o":10.87,"h":11.03,"l":10.5,"c":10.64,"v":18134000},{"d":"2009-05-22","o":10.65,"h":10.85,"l":10.47,"c":10.67,"v":12469200},{"d":"2009-05-26","o":10.51,"h":11.14,"l":10.47,"c":10.93,"v":22480900},{"d":"2009-05-27","o":10.82,"h":11.4,"l":10.7,"c":11.08,"v":28172200},{"d":"2009-05-28","o":11.16,"h":11.37,"l":10.96,"c":11.3,"v":20510200},{"d":"2009-05-29","o":11.35,"h":11.4,"l":10.93,"c":11.26,"v":22229400},{"d":"2009-06-01","o":11.44,"h":12.1,"l":11.4,"c":12.06,"v":22167900},{"d":"2009-06-02","o":11.87,"h":11.88,"l":11.5,"c":11.61,"v":19933600},{"d":"2009-06-03","o":11.26,"h":11.45,"l":11.13,"c":11.38,"v":17456800},{"d":"2009-06-04","o":11.42,"h":11.69,"l":11.39,"c":11.54,"v":16667000},{"d":"2009-06-05","o":11.28,"h":11.4,"l":10.85,"c":10.98,"v":24078500},{"d":"2009-06-08","o":10.95,"h":11.06,"l":10.75,"c":10.86,"v":20794900},{"d":"2009-06-09","o":10.98,"h":11.16,"l":10.85,"c":11.03,"v":32116200},{"d":"2009-06-10","o":11.16,"h":11.17,"l":10.7,"c":10.92,"v":21994100},{"d":"2009-06-11","o":10.98,"h":11.2,"l":10.88,"c":11.15,"v":22572500},{"d":"2009-06-12","o":11.19,"h":11.24,"l":10.97,"c":11.23,"v":17009800},{"d":"2009-06-15","o":11.07,"h":11.2,"l":10.85,"c":11.1,"v":18816300},{"d":"2009-06-16","o":11.18,"h":11.22,"l":10.86,"c":10.9,"v":17857900},{"d":"2009-06-17","o":10.91,"h":11.1,"l":10.62,"c":10.94,"v":23691800},{"d":"2009-06-18","o":10.99,"h":11.04,"l":10.81,"c":10.84,"v":13068800},{"d":"2009-06-19","o":10.97,"h":11.07,"l":10.81,"c":10.98,"v":17415400},{"d":"2009-06-22","o":10.9,"h":11,"l":10.5,"c":10.5,"v":18246400},{"d":"2009-06-23","o":10.46,"h":10.7,"l":10.31,"c":10.61,"v":18038400},{"d":"2009-06-24","o":10.68,"h":10.98,"l":10.67,"c":10.8,"v":15296600},{"d":"2009-06-25","o":10.67,"h":10.98,"l":10.63,"c":10.97,"v":12559600},{"d":"2009-06-26","o":10.93,"h":11.18,"l":10.88,"c":10.91,"v":37768400},{"d":"2009-06-29","o":10.92,"h":11.14,"l":10.83,"c":11.05,"v":12605400},{"d":"2009-06-30","o":11.04,"h":11.23,"l":10.82,"c":11.01,"v":16717700},{"d":"2009-07-01","o":11.05,"h":11.38,"l":11,"c":11.13,"v":18804000},{"d":"2009-07-02","o":10.95,"h":11.31,"l":10.93,"c":11.13,"v":29233400},{"d":"2009-07-06","o":11.07,"h":11.41,"l":10.86,"c":11.25,"v":27012000},{"d":"2009-07-07","o":11.25,"h":11.47,"l":10.9,"c":10.93,"v":21939500},{"d":"2009-07-08","o":10.9,"h":10.94,"l":10.54,"c":10.72,"v":18479600},{"d":"2009-07-09","o":10.83,"h":11.03,"l":10.79,"c":10.95,"v":20370600},{"d":"2009-07-10","o":10.89,"h":11.12,"l":10.79,"c":11,"v":16716800},{"d":"2009-07-13","o":11.05,"h":11.44,"l":10.82,"c":11.42,"v":24363300},{"d":"2009-07-14","o":11.44,"h":11.69,"l":11.42,"c":11.64,"v":19998500},{"d":"2009-07-15","o":11.87,"h":12.34,"l":11.83,"c":12.31,"v":43987100},{"d":"2009-07-16","o":12.17,"h":12.76,"l":12.11,"c":12.74,"v":28989900},{"d":"2009-07-17","o":12.73,"h":12.75,"l":12.29,"c":12.67,"v":22772400},{"d":"2009-07-20","o":12.74,"h":12.86,"l":12.54,"c":12.79,"v":16269200},{"d":"2009-07-21","o":12.8,"h":12.84,"l":12.34,"c":12.83,"v":25177200},{"d":"2009-07-22","o":12.76,"h":13.35,"l":12.65,"c":13.25,"v":22702200},{"d":"2009-07-23","o":13.27,"h":13.51,"l":13.05,"c":13.49,"v":23406700},{"d":"2009-07-24","o":13.21,"h":13.26,"l":12.91,"c":13.19,"v":21673800},{"d":"2009-07-27","o":13.15,"h":13.32,"l":12.93,"c":13.31,"v":17350300},{"d":"2009-07-28","o":13.19,"h":13.52,"l":13.1,"c":13.38,"v":15455500},{"d":"2009-07-29","o":13.25,"h":13.71,"l":13.21,"c":13.61,"v":21323200},{"d":"2009-07-30","o":13.83,"h":14.19,"l":13.56,"c":13.63,"v":24344100},{"d":"2009-07-31","o":13.64,"h":14.06,"l":13.63,"c":13.8,"v":21715500},{"d":"2009-08-03","o":13.97,"h":14.13,"l":13.8,"c":14.01,"v":15440800},{"d":"2009-08-04","o":13.86,"h":14.01,"l":13.73,"c":13.94,"v":13313700},{"d":"2009-08-05","o":13.91,"h":14.03,"l":13.63,"c":13.73,"v":12304000},{"d":"2009-08-06","o":13.8,"h":13.89,"l":13.37,"c":13.41,"v":18998000},{"d":"2009-08-07","o":13.73,"h":13.78,"l":13.4,"c":13.52,"v":16724400},{"d":"2009-08-10","o":13.57,"h":13.66,"l":13.31,"c":13.53,"v":17885100},{"d":"2009-08-11","o":13.52,"h":13.54,"l":13.16,"c":13.22,"v":28352400},{"d":"2009-08-12","o":13.42,"h":13.9,"l":13.37,"c":13.66,"v":36915100},{"d":"2009-08-13","o":13.79,"h":13.98,"l":13.55,"c":13.97,"v":23271000},{"d":"2009-08-14","o":13.98,"h":13.98,"l":13.4,"c":13.55,"v":24200200},{"d":"2009-08-17","o":13.32,"h":13.36,"l":13.01,"c":13.12,"v":18724400},{"d":"2009-08-18","o":13.19,"h":13.4,"l":13.17,"c":13.37,"v":15114000},{"d":"2009-08-19","o":13.17,"h":13.39,"l":13.13,"c":13.3,"v":19672200},{"d":"2009-08-20","o":13.31,"h":13.5,"l":13.26,"c":13.46,"v":10963900},{"d":"2009-08-21","o":13.58,"h":13.75,"l":13.32,"c":13.74,"v":15982000},{"d":"2009-08-24","o":13.76,"h":13.98,"l":13.41,"c":13.48,"v":21701900},{"d":"2009-08-25","o":13.51,"h":13.61,"l":13.19,"c":13.25,"v":21764000},{"d":"2009-08-26","o":13.23,"h":13.43,"l":13.16,"c":13.32,"v":23750300},{"d":"2009-08-27","o":13.26,"h":13.35,"l":13.12,"c":13.29,"v":22326100},{"d":"2009-08-28","o":13.59,"h":13.67,"l":13.13,"c":13.27,"v":23671400},{"d":"2009-08-31","o":13.14,"h":13.26,"l":13.03,"c":13.18,"v":14035600},{"d":"2009-09-01","o":13.1,"h":13.46,"l":12.88,"c":12.93,"v":23470200},{"d":"2009-09-02","o":12.82,"h":13.03,"l":12.75,"c":12.97,"v":20925500},{"d":"2009-09-03","o":13.04,"h":13.18,"l":12.9,"c":13.15,"v":15156400},{"d":"2009-09-04","o":13.28,"h":13.45,"l":13.17,"c":13.45,"v":12219200},{"d":"2009-09-08","o":13.53,"h":13.69,"l":13.4,"c":13.68,"v":15642400},{"d":"2009-09-09","o":13.64,"h":13.92,"l":13.53,"c":13.9,"v":17332200},{"d":"2009-09-10","o":13.92,"h":13.98,"l":13.53,"c":13.64,"v":29222200},{"d":"2009-09-11","o":13.71,"h":13.84,"l":13.45,"c":13.51,"v":17211000},{"d":"2009-09-14","o":13.39,"h":13.49,"l":13.14,"c":13.3,"v":26491400},{"d":"2009-09-15","o":13.35,"h":13.4,"l":13.15,"c":13.35,"v":21158400},{"d":"2009-09-16","o":13.48,"h":13.5,"l":13.29,"c":13.39,"v":27157200},{"d":"2009-09-17","o":13.34,"h":13.36,"l":12.92,"c":13.03,"v":32023300},{"d":"2009-09-18","o":13.05,"h":13.19,"l":12.95,"c":13.03,"v":23707300},{"d":"2009-09-21","o":12.85,"h":12.86,"l":12.56,"c":12.66,"v":43636400},{"d":"2009-09-22","o":12.85,"h":13.34,"l":12.83,"c":13.27,"v":33485300},{"d":"2009-09-23","o":13.47,"h":13.5,"l":13.21,"c":13.24,"v":24798800},{"d":"2009-09-24","o":13.28,"h":13.3,"l":12.79,"c":13.02,"v":23484200},{"d":"2009-09-25","o":12.96,"h":13.15,"l":12.9,"c":13.1,"v":19480000},{"d":"2009-09-28","o":13.42,"h":13.64,"l":13.41,"c":13.5,"v":17814300},{"d":"2009-09-29","o":13.51,"h":13.54,"l":13.25,"c":13.28,"v":14589300},{"d":"2009-09-30","o":13.42,"h":13.54,"l":13.08,"c":13.38,"v":23425700},{"d":"2009-10-01","o":13.38,"h":13.51,"l":12.88,"c":12.89,"v":28866700},{"d":"2009-10-02","o":12.75,"h":12.84,"l":12.63,"c":12.68,"v":24565300},{"d":"2009-10-05","o":12.8,"h":12.81,"l":12.54,"c":12.76,"v":28842800},{"d":"2009-10-06","o":12.92,"h":13.26,"l":12.92,"c":13.15,"v":19362100},{"d":"2009-10-07","o":13.14,"h":13.15,"l":12.93,"c":13.01,"v":12479200},{"d":"2009-10-08","o":13.06,"h":13.15,"l":12.82,"c":13.08,"v":23178100},{"d":"2009-10-09","o":13.04,"h":13.23,"l":12.92,"c":13.22,"v":25176600},{"d":"2009-10-12","o":13.3,"h":13.85,"l":13.26,"c":13.62,"v":30489200},{"d":"2009-10-13","o":13.69,"h":13.7,"l":13.4,"c":13.44,"v":19684800},{"d":"2009-10-14","o":13.74,"h":13.75,"l":13.41,"c":13.71,"v":30979500},{"d":"2009-10-15","o":13.69,"h":13.75,"l":13.5,"c":13.59,"v":16347700},{"d":"2009-10-16","o":13.43,"h":13.51,"l":13.14,"c":13.38,"v":17104500},{"d":"2009-10-19","o":13.38,"h":13.6,"l":13.26,"c":13.54,"v":15907400},{"d":"2009-10-20","o":13.54,"h":13.76,"l":13.38,"c":13.47,"v":15018800},{"d":"2009-10-21","o":13.42,"h":13.67,"l":13.08,"c":13.12,"v":20756100},{"d":"2009-10-22","o":13.13,"h":13.28,"l":13.01,"c":13.23,"v":18399300},{"d":"2009-10-23","o":13.24,"h":13.25,"l":12.8,"c":12.95,"v":18521100},{"d":"2009-10-26","o":12.97,"h":13.24,"l":12.85,"c":12.93,"v":18894300},{"d":"2009-10-27","o":12.92,"h":13.13,"l":12.6,"c":12.62,"v":15772400},{"d":"2009-10-28","o":12.56,"h":12.74,"l":11.48,"c":12.37,"v":17465200},{"d":"2009-10-29","o":12.42,"h":12.77,"l":12.4,"c":12.75,"v":15933600},{"d":"2009-10-30","o":12.71,"h":12.73,"l":12.16,"c":12.2,"v":19518300},{"d":"2009-11-02","o":12.22,"h":12.47,"l":12.1,"c":12.3,"v":16789800},{"d":"2009-11-03","o":12.06,"h":12.1,"l":11.78,"c":11.89,"v":30794800},{"d":"2009-11-04","o":12.08,"h":12.15,"l":11.93,"c":11.94,"v":21557300},{"d":"2009-11-05","o":12.13,"h":12.44,"l":12.1,"c":12.4,"v":16583100},{"d":"2009-11-06","o":12.39,"h":12.58,"l":12.25,"c":12.4,"v":13428500},{"d":"2009-11-09","o":12.65,"h":13.06,"l":12.57,"c":12.98,"v":22117300},{"d":"2009-11-10","o":13.25,"h":13.3,"l":12.91,"c":13,"v":21536700},{"d":"2009-11-11","o":13.3,"h":13.41,"l":13.15,"c":13.25,"v":35528500},{"d":"2009-11-12","o":12.99,"h":13.24,"l":12.78,"c":12.82,"v":26637900},{"d":"2009-11-13","o":12.86,"h":12.93,"l":12.61,"c":12.72,"v":29700700},{"d":"2009-11-16","o":12.8,"h":13.06,"l":12.8,"c":13.05,"v":21060700},{"d":"2009-11-17","o":12.98,"h":13.08,"l":12.85,"c":12.94,"v":18130700},{"d":"2009-11-18","o":12.95,"h":12.98,"l":12.8,"c":12.86,"v":15122300},{"d":"2009-11-19","o":12.66,"h":12.69,"l":12.37,"c":12.48,"v":17764800},{"d":"2009-11-20","o":12.38,"h":12.42,"l":12.2,"c":12.28,"v":22403300},{"d":"2009-11-23","o":12.41,"h":12.59,"l":12.33,"c":12.4,"v":13601600},{"d":"2009-11-24","o":12.4,"h":12.42,"l":12.25,"c":12.35,"v":14420500},{"d":"2009-11-25","o":12.36,"h":12.49,"l":12.3,"c":12.43,"v":7812300},{"d":"2009-11-27","o":12.1,"h":12.41,"l":12.04,"c":12.29,"v":9014600},{"d":"2009-11-30","o":12.26,"h":12.34,"l":12.12,"c":12.31,"v":14255500},{"d":"2009-12-01","o":12.42,"h":12.95,"l":12.4,"c":12.89,"v":33235300},{"d":"2009-12-02","o":12.89,"h":13.08,"l":12.84,"c":13,"v":18043300},{"d":"2009-12-03","o":13.09,"h":13.27,"l":13.04,"c":13.07,"v":17780600},{"d":"2009-12-04","o":13.23,"h":13.56,"l":13.05,"c":13.32,"v":20060100},{"d":"2009-12-07","o":13.23,"h":13.52,"l":13.23,"c":13.25,"v":19519500},{"d":"2009-12-08","o":13.24,"h":13.4,"l":13.02,"c":13.32,"v":17692500},{"d":"2009-12-09","o":13.24,"h":13.49,"l":13.14,"c":13.49,"v":17299400},{"d":"2009-12-10","o":13.49,"h":13.64,"l":13.27,"c":13.31,"v":18145000},{"d":"2009-12-11","o":13.35,"h":13.57,"l":13.21,"c":13.38,"v":12818900},{"d":"2009-12-14","o":13.53,"h":13.59,"l":13.31,"c":13.56,"v":14425300},{"d":"2009-12-15","o":13.47,"h":13.71,"l":13.44,"c":13.53,"v":13025200},{"d":"2009-12-16","o":13.57,"h":13.99,"l":13.53,"c":13.59,"v":29117200},{"d":"2009-12-17","o":13.51,"h":13.6,"l":13.35,"c":13.35,"v":11954600},{"d":"2009-12-18","o":13.46,"h":13.63,"l":13.34,"c":13.62,"v":19238000},{"d":"2009-12-21","o":13.77,"h":13.86,"l":13.72,"c":13.84,"v":12559500},{"d":"2009-12-22","o":13.9,"h":14.05,"l":13.88,"c":13.94,"v":13939300},{"d":"2009-12-23","o":14.09,"h":14.22,"l":13.91,"c":13.95,"v":16898800},{"d":"2009-12-24","o":13.99,"h":14.01,"l":13.93,"c":14,"v":5663500},{"d":"2009-12-28","o":14.04,"h":14.07,"l":13.75,"c":13.86,"v":9190200},{"d":"2009-12-29","o":13.83,"h":13.93,"l":13.71,"c":13.74,"v":7450500},{"d":"2009-12-30","o":13.7,"h":14.1,"l":13.7,"c":14.06,"v":10209300},{"d":"2009-12-31","o":14.05,"h":14.14,"l":13.92,"c":13.94,"v":9030100},{"d":"2010-01-04","o":14.05,"h":14.57,"l":14.03,"c":14.3,"v":18615100},{"d":"2010-01-05","o":14.24,"h":14.38,"l":14.04,"c":14.19,"v":15173200},{"d":"2010-01-06","o":14.23,"h":14.4,"l":14.1,"c":14.16,"v":13704800},{"d":"2010-01-07","o":14.14,"h":14.21,"l":13.96,"c":14.01,"v":21543200},{"d":"2010-01-08","o":14.24,"h":14.59,"l":14.11,"c":14.55,"v":41212100},{"d":"2010-01-11","o":14.84,"h":14.94,"l":14.45,"c":14.87,"v":33667800},{"d":"2010-01-12","o":14.76,"h":14.77,"l":14.03,"c":14.2,"v":40350900},{"d":"2010-01-13","o":14.29,"h":14.42,"l":13.92,"c":14.27,"v":25137300},{"d":"2010-01-14","o":14.22,"h":14.38,"l":14.02,"c":14.35,"v":26920500},{"d":"2010-01-15","o":14.16,"h":14.34,"l":13.67,"c":13.73,"v":36020100},{"d":"2010-01-19","o":13.77,"h":14.02,"l":13.75,"c":13.97,"v":14620900},{"d":"2010-01-20","o":13.83,"h":13.89,"l":13.65,"c":13.8,"v":19220200},{"d":"2010-01-21","o":13.86,"h":14.09,"l":13.52,"c":13.58,"v":25265000},{"d":"2010-01-22","o":13.35,"h":13.39,"l":12.61,"c":12.63,"v":48104300},{"d":"2010-01-25","o":12.66,"h":12.94,"l":12.59,"c":12.64,"v":39765000},{"d":"2010-01-26","o":12.72,"h":13.01,"l":12.64,"c":12.65,"v":36897100},{"d":"2010-01-27","o":12.75,"h":13.07,"l":12.69,"c":13.04,"v":30448800},{"d":"2010-01-28","o":13.08,"h":13.09,"l":12.35,"c":12.61,"v":35016600},{"d":"2010-01-29","o":12.78,"h":12.85,"l":12.15,"c":12.18,"v":25601600},{"d":"2010-02-01","o":12.34,"h":12.56,"l":12.23,"c":12.52,"v":20227300},{"d":"2010-02-02","o":12.59,"h":12.59,"l":12.35,"c":12.51,"v":21525000},{"d":"2010-02-03","o":12.35,"h":12.48,"l":12.12,"c":12.28,"v":36170300},{"d":"2010-02-04","o":12.22,"h":12.22,"l":11.66,"c":11.8,"v":40737400},{"d":"2010-02-05","o":11.8,"h":12.27,"l":11.68,"c":12.23,"v":43781500},{"d":"2010-02-08","o":12.25,"h":12.33,"l":12.03,"c":12.07,"v":17976400},{"d":"2010-02-09","o":12.24,"h":12.4,"l":12.04,"c":12.15,"v":21123700},{"d":"2010-02-10","o":12.2,"h":12.32,"l":12.1,"c":12.23,"v":17213400},{"d":"2010-02-11","o":12.22,"h":12.53,"l":12.06,"c":12.47,"v":18388100},{"d":"2010-02-12","o":12.3,"h":12.72,"l":12.15,"c":12.47,"v":23748600},{"d":"2010-02-16","o":12.67,"h":12.97,"l":12.56,"c":12.95,"v":21663600},{"d":"2010-02-17","o":13.09,"h":13.15,"l":12.75,"c":12.99,"v":25202600},{"d":"2010-02-18","o":12.78,"h":12.79,"l":12.31,"c":12.68,"v":45212200},{"d":"2010-02-19","o":12.62,"h":12.64,"l":12.35,"c":12.5,"v":29090400},{"d":"2010-02-22","o":12.53,"h":12.59,"l":12.39,"c":12.45,"v":22697700},{"d":"2010-02-23","o":12.45,"h":12.48,"l":11.94,"c":12.01,"v":30237000},{"d":"2010-02-24","o":12.08,"h":12.42,"l":12.05,"c":12.27,"v":25624000},{"d":"2010-02-25","o":12.07,"h":12.25,"l":11.94,"c":12.22,"v":21748200},{"d":"2010-02-26","o":12.27,"h":12.3,"l":12.03,"c":12.24,"v":15882200},{"d":"2010-03-01","o":12.3,"h":12.5,"l":12.29,"c":12.5,"v":16465100},{"d":"2010-03-02","o":12.55,"h":12.64,"l":12.35,"c":12.42,"v":22421700},{"d":"2010-03-03","o":12.45,"h":12.55,"l":12.34,"c":12.39,"v":17029600},{"d":"2010-03-04","o":12.4,"h":12.48,"l":12.09,"c":12.26,"v":27418900},{"d":"2010-03-05","o":12.33,"h":12.43,"l":12.23,"c":12.29,"v":23992500},{"d":"2010-03-08","o":12.52,"h":12.53,"l":12.31,"c":12.36,"v":29715700},{"d":"2010-03-09","o":12.3,"h":12.42,"l":12.24,"c":12.29,"v":24562200},{"d":"2010-03-10","o":12.29,"h":12.55,"l":12.26,"c":12.53,"v":35119100},{"d":"2010-03-11","o":12.5,"h":12.52,"l":12.28,"c":12.41,"v":30593800},{"d":"2010-03-12","o":12.55,"h":12.55,"l":12.3,"c":12.36,"v":25069900},{"d":"2010-03-15","o":12.33,"h":12.33,"l":12.12,"c":12.23,"v":23660300},{"d":"2010-03-16","o":12.23,"h":12.49,"l":12.2,"c":12.45,"v":29795900},{"d":"2010-03-17","o":12.5,"h":12.69,"l":12.45,"c":12.66,"v":27773300},{"d":"2010-03-18","o":12.67,"h":12.77,"l":12.53,"c":12.63,"v":18686400},{"d":"2010-03-19","o":12.67,"h":12.71,"l":12.37,"c":12.49,"v":24762900},{"d":"2010-03-22","o":12.44,"h":12.82,"l":12.39,"c":12.78,"v":26257100},{"d":"2010-03-23","o":12.82,"h":13.32,"l":12.8,"c":13.24,"v":39649700},{"d":"2010-03-24","o":13.18,"h":13.23,"l":12.91,"c":13,"v":34127100},{"d":"2010-03-25","o":13.1,"h":13.38,"l":13.09,"c":13.16,"v":38278400},{"d":"2010-03-26","o":13.28,"h":13.45,"l":13.01,"c":13.21,"v":30090900},{"d":"2010-03-29","o":13.28,"h":13.45,"l":13.22,"c":13.31,"v":27827600},{"d":"2010-03-30","o":13.38,"h":13.6,"l":13.23,"c":13.45,"v":39364900},{"d":"2010-03-31","o":13.44,"h":13.75,"l":13.43,"c":13.47,"v":40814400},{"d":"2010-04-01","o":13.63,"h":13.73,"l":13.27,"c":13.35,"v":37110700},{"d":"2010-04-05","o":13.42,"h":13.61,"l":13.37,"c":13.52,"v":29330500},{"d":"2010-04-06","o":13.43,"h":13.56,"l":13.39,"c":13.48,"v":16452500},{"d":"2010-04-07","o":13.47,"h":13.71,"l":13.37,"c":13.58,"v":20870600},{"d":"2010-04-08","o":13.5,"h":13.5,"l":13.3,"c":13.34,"v":29173200},{"d":"2010-04-09","o":13.36,"h":13.47,"l":13.31,"c":13.47,"v":15446100},{"d":"2010-04-12","o":13.5,"h":13.74,"l":13.42,"c":13.63,"v":24211600},{"d":"2010-04-13","o":13.6,"h":13.84,"l":13.56,"c":13.8,"v":28384400},{"d":"2010-04-14","o":14.04,"h":14.5,"l":14,"c":14.41,"v":45410300},{"d":"2010-04-15","o":14.45,"h":14.49,"l":14.26,"c":14.34,"v":22965700},{"d":"2010-04-16","o":14.27,"h":14.45,"l":14.18,"c":14.36,"v":33765600},{"d":"2010-04-19","o":14.26,"h":14.39,"l":13.99,"c":14.3,"v":25694500},{"d":"2010-04-20","o":14.37,"h":14.46,"l":14.23,"c":14.46,"v":18477900},{"d":"2010-04-21","o":14.47,"h":14.5,"l":14.12,"c":14.43,"v":19225700},{"d":"2010-04-22","o":14.22,"h":14.41,"l":13.97,"c":14.37,"v":33118300},{"d":"2010-04-23","o":14.37,"h":14.48,"l":14.18,"c":14.47,"v":23701600},{"d":"2010-04-26","o":14.45,"h":14.57,"l":14.3,"c":14.36,"v":17270800},{"d":"2010-04-27","o":14.31,"h":14.39,"l":13.9,"c":13.93,"v":30107900},{"d":"2010-04-28","o":14.02,"h":14.16,"l":13.85,"c":14.05,"v":23997800},{"d":"2010-04-29","o":14.1,"h":14.28,"l":14.01,"c":14.26,"v":20898500},{"d":"2010-04-30","o":14.31,"h":14.31,"l":13.76,"c":13.78,"v":25896300},{"d":"2010-05-03","o":13.85,"h":14.1,"l":13.77,"c":14,"v":17456600},{"d":"2010-05-04","o":13.82,"h":13.82,"l":13.18,"c":13.39,"v":37264900},{"d":"2010-05-05","o":13.27,"h":13.48,"l":13.08,"c":13.22,"v":26151100},{"d":"2010-05-06","o":13.12,"h":13.36,"l":11.99,"c":12.71,"v":43990600},{"d":"2010-05-07","o":12.64,"h":12.74,"l":12.03,"c":12.5,"v":38398600},{"d":"2010-05-10","o":12.99,"h":13.39,"l":12.85,"c":13.19,"v":27919300},{"d":"2010-05-11","o":13.03,"h":13.61,"l":12.96,"c":13.36,"v":37536300},{"d":"2010-05-12","o":13.44,"h":13.81,"l":13.39,"c":13.77,"v":32924000},{"d":"2010-05-13","o":13.68,"h":13.76,"l":13.15,"c":13.23,"v":22710400},{"d":"2010-05-14","o":13.16,"h":13.16,"l":12.75,"c":12.95,"v":27246300},{"d":"2010-05-17","o":12.96,"h":13.24,"l":12.8,"c":13.18,"v":18442600},{"d":"2010-05-18","o":13.37,"h":13.45,"l":12.88,"c":12.94,"v":25296700},{"d":"2010-05-19","o":12.9,"h":13.21,"l":12.78,"c":13.02,"v":36120400},{"d":"2010-05-20","o":12.5,"h":13.04,"l":12.34,"c":12.69,"v":46660600},{"d":"2010-05-21","o":12.32,"h":12.92,"l":12.3,"c":12.72,"v":41207700},{"d":"2010-05-24","o":12.53,"h":12.7,"l":12.41,"c":12.49,"v":20421700},{"d":"2010-05-25","o":12.14,"h":12.69,"l":12.05,"c":12.67,"v":25949500},{"d":"2010-05-26","o":12.75,"h":12.94,"l":12.52,"c":12.52,"v":24184000},{"d":"2010-05-27","o":12.8,"h":13.11,"l":12.8,"c":13.07,"v":21642600},{"d":"2010-05-28","o":13.01,"h":13.1,"l":12.75,"c":12.92,"v":17231300},{"d":"2010-06-01","o":12.83,"h":13,"l":12.58,"c":12.59,"v":20702700},{"d":"2010-06-02","o":12.67,"h":12.87,"l":12.53,"c":12.85,"v":19568400},{"d":"2010-06-03","o":12.87,"h":13.08,"l":12.79,"c":13.03,"v":19915500},{"d":"2010-06-04","o":12.69,"h":12.99,"l":12.5,"c":12.57,"v":20768200},{"d":"2010-06-07","o":12.62,"h":12.73,"l":12.17,"c":12.18,"v":19003400},{"d":"2010-06-08","o":12.23,"h":12.36,"l":11.98,"c":12.34,"v":18183000},{"d":"2010-06-09","o":12.41,"h":12.67,"l":12.13,"c":12.19,"v":19252100},{"d":"2010-06-10","o":12.36,"h":12.63,"l":12.32,"c":12.53,"v":21926600},{"d":"2010-06-11","o":12.4,"h":12.78,"l":12.37,"c":12.69,"v":16438600},{"d":"2010-06-14","o":12.8,"h":12.92,"l":12.66,"c":12.69,"v":17292100},{"d":"2010-06-15","o":12.71,"h":13.3,"l":12.66,"c":13.26,"v":25381300},{"d":"2010-06-16","o":13.2,"h":13.49,"l":13.1,"c":13.39,"v":18674500},{"d":"2010-06-17","o":13.5,"h":13.5,"l":13.09,"c":13.4,"v":15360000},{"d":"2010-06-18","o":13.4,"h":13.5,"l":13.25,"c":13.34,"v":15309000},{"d":"2010-06-21","o":13.52,"h":13.54,"l":13.16,"c":13.26,"v":14415400},{"d":"2010-06-22","o":13.32,"h":13.5,"l":13.01,"c":13.06,"v":16289100},{"d":"2010-06-23","o":13.13,"h":13.3,"l":12.9,"c":13.12,"v":17537000},{"d":"2010-06-24","o":13.03,"h":13.07,"l":12.67,"c":12.76,"v":19277700},{"d":"2010-06-25","o":12.76,"h":13.01,"l":12.5,"c":12.95,"v":48303900},{"d":"2010-06-28","o":12.88,"h":12.99,"l":12.67,"c":12.83,"v":16084100},{"d":"2010-06-29","o":12.65,"h":12.65,"l":12.25,"c":12.32,"v":29442500},{"d":"2010-06-30","o":12.3,"h":12.47,"l":12,"c":12.02,"v":25783300},{"d":"2010-07-01","o":12.01,"h":12.18,"l":11.73,"c":12,"v":27308500},{"d":"2010-07-02","o":12.03,"h":12.11,"l":11.76,"c":12,"v":21203700},{"d":"2010-07-06","o":12.12,"h":12.17,"l":11.61,"c":11.78,"v":30163700},{"d":"2010-07-07","o":11.84,"h":12.21,"l":11.72,"c":12.19,"v":26353900},{"d":"2010-07-08","o":12.3,"h":12.31,"l":11.92,"c":12.11,"v":26422700},{"d":"2010-07-09","o":12.15,"h":12.31,"l":12.01,"c":12.3,"v":18687300},{"d":"2010-07-12","o":12.2,"h":12.47,"l":12.18,"c":12.31,"v":13674300},{"d":"2010-07-13","o":12.5,"h":12.62,"l":12.46,"c":12.52,"v":23246500},{"d":"2010-07-14","o":12.67,"h":12.78,"l":12.46,"c":12.53,"v":20956900},{"d":"2010-07-15","o":12.51,"h":12.57,"l":12.27,"c":12.46,"v":19689300},{"d":"2010-07-16","o":12.42,"h":12.45,"l":12.18,"c":12.19,"v":20576600},{"d":"2010-07-19","o":12.25,"h":12.4,"l":12.19,"c":12.38,"v":13306900},{"d":"2010-07-20","o":12.12,"h":12.37,"l":11.89,"c":12.34,"v":22747600},{"d":"2010-07-21","o":12.6,"h":12.71,"l":12.17,"c":12.2,"v":29922300},{"d":"2010-07-22","o":12.34,"h":12.61,"l":12.33,"c":12.45,"v":21862900},{"d":"2010-07-23","o":12.39,"h":12.55,"l":12.25,"c":12.51,"v":14214700},{"d":"2010-07-26","o":12.49,"h":12.64,"l":12.29,"c":12.56,"v":15642600},{"d":"2010-07-27","o":12.58,"h":12.67,"l":12.3,"c":12.61,"v":19061900},{"d":"2010-07-28","o":12.63,"h":12.65,"l":12.26,"c":12.35,"v":18344100},{"d":"2010-07-29","o":12.35,"h":12.39,"l":11.78,"c":11.94,"v":36363600},{"d":"2010-07-30","o":11.89,"h":11.92,"l":11.66,"c":11.8,"v":26268400},{"d":"2010-08-02","o":12,"h":12.15,"l":11.94,"c":12.01,"v":20219400},{"d":"2010-08-03","o":11.87,"h":11.91,"l":11.65,"c":11.82,"v":23634000},{"d":"2010-08-04","o":11.88,"h":12.02,"l":11.65,"c":11.87,"v":17594100},{"d":"2010-08-05","o":11.86,"h":11.97,"l":11.7,"c":11.81,"v":14579900},{"d":"2010-08-06","o":11.7,"h":11.87,"l":11.66,"c":11.84,"v":15889700},{"d":"2010-08-09","o":11.96,"h":11.97,"l":11.73,"c":11.87,"v":9237100},{"d":"2010-08-10","o":11.76,"h":11.81,"l":11.39,"c":11.53,"v":25199900},{"d":"2010-08-11","o":11.37,"h":11.37,"l":11.11,"c":11.21,"v":20777200},{"d":"2010-08-12","o":10.99,"h":11.22,"l":10.94,"c":11.16,"v":27943900},{"d":"2010-08-13","o":11.12,"h":11.34,"l":11.11,"c":11.17,"v":15901300},{"d":"2010-08-16","o":11.11,"h":11.37,"l":11.03,"c":11.21,"v":19176600},{"d":"2010-08-17","o":11.35,"h":11.47,"l":11.25,"c":11.39,"v":15340600},{"d":"2010-08-18","o":11.35,"h":11.53,"l":11.28,"c":11.38,"v":12620500},{"d":"2010-08-19","o":11.44,"h":11.62,"l":11.29,"c":11.36,"v":21945000},{"d":"2010-08-20","o":11.25,"h":11.42,"l":11.07,"c":11.09,"v":27253900},{"d":"2010-08-23","o":11.11,"h":11.22,"l":10.95,"c":10.99,"v":26340400},{"d":"2010-08-24","o":10.82,"h":10.9,"l":10.59,"c":10.59,"v":37283900},{"d":"2010-08-25","o":10.49,"h":10.77,"l":10.33,"c":10.71,"v":31905600},{"d":"2010-08-26","o":10.75,"h":10.81,"l":10.51,"c":10.53,"v":25302300},{"d":"2010-08-27","o":10.58,"h":10.78,"l":10.3,"c":10.69,"v":23280100},{"d":"2010-08-30","o":10.67,"h":10.74,"l":10.47,"c":10.47,"v":16357700},{"d":"2010-08-31","o":10.44,"h":10.6,"l":10.27,"c":10.37,"v":30117100},{"d":"2010-09-01","o":10.51,"h":10.9,"l":10.5,"c":10.71,"v":30718000},{"d":"2010-09-02","o":10.67,"h":10.81,"l":10.59,"c":10.79,"v":19587200},{"d":"2010-09-03","o":11.01,"h":11.1,"l":10.79,"c":10.98,"v":16798300},{"d":"2010-09-07","o":10.91,"h":10.95,"l":10.72,"c":10.82,"v":31502500},{"d":"2010-09-08","o":10.89,"h":10.89,"l":10.47,"c":10.58,"v":30350500},{"d":"2010-09-09","o":10.71,"h":10.96,"l":10.61,"c":10.78,"v":24305500},{"d":"2010-09-10","o":10.77,"h":10.91,"l":10.54,"c":10.68,"v":22927900},{"d":"2010-09-13","o":10.74,"h":10.87,"l":10.71,"c":10.78,"v":23298900},{"d":"2010-09-14","o":10.79,"h":11.19,"l":10.72,"c":11.11,"v":26126400},{"d":"2010-09-15","o":11.06,"h":11.09,"l":10.86,"c":11.04,"v":18915700},{"d":"2010-09-16","o":11.02,"h":11.14,"l":10.86,"c":11.08,"v":21749900},{"d":"2010-09-17","o":11.13,"h":11.15,"l":10.88,"c":11.02,"v":23400800},{"d":"2010-09-20","o":11.05,"h":11.2,"l":10.9,"c":11.16,"v":19301400},{"d":"2010-09-21","o":11.22,"h":11.33,"l":11.13,"c":11.25,"v":26799500},{"d":"2010-09-22","o":11.21,"h":11.32,"l":11.07,"c":11.16,"v":20741400},{"d":"2010-09-23","o":11.06,"h":11.45,"l":10.99,"c":11.29,"v":22513800},{"d":"2010-09-24","o":11.47,"h":11.68,"l":11.41,"c":11.63,"v":22056300},{"d":"2010-09-27","o":11.58,"h":11.7,"l":11.5,"c":11.54,"v":12055600},{"d":"2010-09-28","o":11.59,"h":11.77,"l":11.43,"c":11.73,"v":21370600},{"d":"2010-09-29","o":11.65,"h":11.82,"l":11.51,"c":11.68,"v":21920400},{"d":"2010-09-30","o":11.71,"h":11.85,"l":11.51,"c":11.68,"v":23697300},{"d":"2010-10-01","o":11.79,"h":11.83,"l":11.59,"c":11.71,"v":18017200},{"d":"2010-10-04","o":11.66,"h":11.73,"l":11.36,"c":11.49,"v":15753100},{"d":"2010-10-05","o":11.61,"h":11.9,"l":11.6,"c":11.86,"v":20998300},{"d":"2010-10-06","o":11.8,"h":11.81,"l":11.6,"c":11.73,"v":18998300},{"d":"2010-10-07","o":11.81,"h":11.83,"l":11.63,"c":11.73,"v":18464100},{"d":"2010-10-08","o":11.63,"h":11.86,"l":11.48,"c":11.82,"v":25834800},{"d":"2010-10-11","o":11.82,"h":11.92,"l":11.77,"c":11.82,"v":14540100},{"d":"2010-10-12","o":11.83,"h":11.99,"l":11.7,"c":11.96,"v":18305200},{"d":"2010-10-13","o":12,"h":12.05,"l":11.81,"c":11.97,"v":16470800},{"d":"2010-10-14","o":12,"h":12.07,"l":11.86,"c":11.91,"v":16167200},{"d":"2010-10-15","o":12.05,"h":12.05,"l":11.86,"c":12.02,"v":20040300},{"d":"2010-10-18","o":11.98,"h":12.03,"l":11.77,"c":11.95,"v":13884500},{"d":"2010-10-19","o":11.89,"h":12.02,"l":11.6,"c":11.78,"v":26954500},{"d":"2010-10-20","o":11.82,"h":12.05,"l":11.81,"c":11.94,"v":16526500},{"d":"2010-10-21","o":11.96,"h":12,"l":11.8,"c":11.9,"v":14562000},{"d":"2010-10-22","o":11.9,"h":12.16,"l":11.84,"c":12.13,"v":18248400},{"d":"2010-10-25","o":12.22,"h":12.25,"l":12.14,"c":12.15,"v":12380000},{"d":"2010-10-26","o":12.05,"h":12.2,"l":11.97,"c":12.09,"v":11561600},{"d":"2010-10-27","o":11.99,"h":12.24,"l":11.96,"c":12.24,"v":11833100},{"d":"2010-10-28","o":12.18,"h":12.29,"l":12.14,"c":12.25,"v":12635800},{"d":"2010-10-29","o":12.28,"h":12.38,"l":12.21,"c":12.35,"v":11137400},{"d":"2010-11-01","o":12.36,"h":12.44,"l":12.17,"c":12.37,"v":16335500},{"d":"2010-11-02","o":12.42,"h":12.5,"l":12.32,"c":12.48,"v":11575000},{"d":"2010-11-03","o":12.48,"h":12.55,"l":12.33,"c":12.54,"v":12324600},{"d":"2010-11-04","o":12.65,"h":12.89,"l":12.64,"c":12.89,"v":16341100},{"d":"2010-11-05","o":12.9,"h":13.06,"l":12.86,"c":12.98,"v":15163400},{"d":"2010-11-08","o":12.94,"h":12.99,"l":12.77,"c":12.8,"v":16470300},{"d":"2010-11-09","o":12.85,"h":13.08,"l":12.75,"c":12.82,"v":14443400},{"d":"2010-11-10","o":12.85,"h":12.89,"l":12.62,"c":12.85,"v":15705600},{"d":"2010-11-11","o":12.55,"h":12.67,"l":12.48,"c":12.63,"v":15040400},{"d":"2010-11-12","o":12.53,"h":12.74,"l":12.53,"c":12.59,"v":14686500},{"d":"2010-11-15","o":12.72,"h":12.8,"l":12.6,"c":12.61,"v":12628100},{"d":"2010-11-16","o":12.49,"h":12.69,"l":12.41,"c":12.46,"v":17121600},{"d":"2010-11-17","o":12.48,"h":12.63,"l":12.34,"c":12.38,"v":14793200},{"d":"2010-11-18","o":12.56,"h":12.85,"l":12.5,"c":12.65,"v":21840500},{"d":"2010-11-19","o":12.6,"h":12.66,"l":12.49,"c":12.53,"v":16923000},{"d":"2010-11-22","o":12.35,"h":12.61,"l":12.34,"c":12.53,"v":15045100},{"d":"2010-11-23","o":12.35,"h":12.45,"l":12.3,"c":12.41,"v":11613000},{"d":"2010-11-24","o":12.48,"h":12.71,"l":12.42,"c":12.59,"v":11024600},{"d":"2010-11-26","o":12.52,"h":12.65,"l":12.51,"c":12.53,"v":4026200},{"d":"2010-11-29","o":12.44,"h":12.56,"l":12.35,"c":12.52,"v":16730700},{"d":"2010-11-30","o":12.39,"h":12.5,"l":12.3,"c":12.43,"v":13217200},{"d":"2010-12-01","o":12.66,"h":12.82,"l":12.63,"c":12.77,"v":13969100},{"d":"2010-12-02","o":12.74,"h":13,"l":12.62,"c":12.91,"v":12568700},{"d":"2010-12-03","o":12.9,"h":13.1,"l":12.86,"c":13.06,"v":10377000},{"d":"2010-12-06","o":13.03,"h":13.04,"l":12.9,"c":13.02,"v":8239600},{"d":"2010-12-07","o":13.15,"h":13.2,"l":12.98,"c":12.99,"v":12500200},{"d":"2010-12-08","o":12.99,"h":13.1,"l":12.99,"c":13.04,"v":10391400},{"d":"2010-12-09","o":13.12,"h":13.3,"l":13.12,"c":13.28,"v":11491800},{"d":"2010-12-10","o":13.3,"h":13.39,"l":13.2,"c":13.36,"v":9901400},{"d":"2010-12-13","o":13.39,"h":13.4,"l":13.21,"c":13.22,"v":9473800},{"d":"2010-12-14","o":13.25,"h":13.31,"l":13.18,"c":13.3,"v":9573500},{"d":"2010-12-15","o":13.27,"h":13.38,"l":13.15,"c":13.2,"v":10142800},{"d":"2010-12-16","o":13.25,"h":13.4,"l":13.18,"c":13.38,"v":8376200},{"d":"2010-12-17","o":13.44,"h":13.72,"l":13.44,"c":13.61,"v":19690500},{"d":"2010-12-20","o":13.6,"h":13.8,"l":13.57,"c":13.6,"v":12477100},{"d":"2010-12-21","o":13.65,"h":13.96,"l":13.64,"c":13.91,"v":14591600},{"d":"2010-12-22","o":13.85,"h":14.02,"l":13.78,"c":14,"v":9699300},{"d":"2010-12-23","o":13.98,"h":14.1,"l":13.96,"c":14,"v":6675900},{"d":"2010-12-27","o":13.92,"h":14.13,"l":13.91,"c":14.08,"v":6401500},{"d":"2010-12-28","o":14.02,"h":14.14,"l":14.02,"c":14.1,"v":6992500},{"d":"2010-12-29","o":14.16,"h":14.16,"l":14.05,"c":14.12,"v":5993600},{"d":"2010-12-30","o":14.13,"h":14.2,"l":14.07,"c":14.13,"v":5649900},{"d":"2010-12-31","o":14.13,"h":14.15,"l":14,"c":14.05,"v":5660500},{"d":"2011-01-03","o":14.13,"h":14.29,"l":14.01,"c":14.06,"v":10943700},{"d":"2011-01-04","o":14.06,"h":14.1,"l":13.91,"c":13.97,"v":16518700},{"d":"2011-01-05","o":13.82,"h":13.93,"l":13.72,"c":13.76,"v":24401300},{"d":"2011-01-06","o":13.82,"h":14.1,"l":13.8,"c":13.89,"v":18942300},{"d":"2011-01-07","o":13.93,"h":14.03,"l":13.79,"c":13.96,"v":10838300},{"d":"2011-01-10","o":13.89,"h":13.94,"l":13.68,"c":13.77,"v":15011300},{"d":"2011-01-11","o":13.87,"h":14.1,"l":13.84,"c":14.08,"v":17290200},{"d":"2011-01-12","o":14.17,"h":14.3,"l":14.07,"c":14.26,"v":8612100},{"d":"2011-01-13","o":14.28,"h":14.34,"l":14.2,"c":14.24,"v":9322400},{"d":"2011-01-14","o":14.64,"h":15.32,"l":14.57,"c":15.32,"v":36689800},{"d":"2011-01-18","o":15.26,"h":15.35,"l":14.99,"c":15.2,"v":33814200},{"d":"2011-01-19","o":15.14,"h":15.35,"l":15.09,"c":15.23,"v":27347900},{"d":"2011-01-20","o":15.23,"h":15.23,"l":14.71,"c":15.06,"v":21092300},{"d":"2011-01-21","o":15.17,"h":15.19,"l":14.97,"c":15.01,"v":12815900},{"d":"2011-01-24","o":15.09,"h":15.4,"l":15,"c":15.37,"v":14403900},{"d":"2011-01-25","o":15.29,"h":15.4,"l":15.13,"c":15.37,"v":18445600},{"d":"2011-01-26","o":15.35,"h":15.57,"l":15.31,"c":15.46,"v":13248200},{"d":"2011-01-27","o":15.45,"h":16.15,"l":15.45,"c":16.1,"v":24319000},{"d":"2011-01-28","o":16.2,"h":16.25,"l":15.67,"c":15.77,"v":24074100},{"d":"2011-01-31","o":15.87,"h":16.13,"l":15.62,"c":15.69,"v":24068000},{"d":"2011-02-01","o":15.8,"h":16.27,"l":15.69,"c":16.22,"v":21935800},{"d":"2011-02-02","o":16.16,"h":16.52,"l":16.15,"c":16.35,"v":22846900},{"d":"2011-02-03","o":16.34,"h":16.34,"l":15.99,"c":16.14,"v":20212200},{"d":"2011-02-04","o":16.16,"h":16.5,"l":16.02,"c":16.49,"v":15018800},{"d":"2011-02-07","o":16.52,"h":16.67,"l":16.27,"c":16.39,"v":15425000},{"d":"2011-02-08","o":16.39,"h":16.43,"l":16.07,"c":16.16,"v":16694100},{"d":"2011-02-09","o":16.09,"h":16.1,"l":15.77,"c":15.87,"v":20651800},{"d":"2011-02-10","o":15.76,"h":16.14,"l":15.66,"c":16.12,"v":19010900},{"d":"2011-02-11","o":16.04,"h":16.15,"l":15.9,"c":16.01,"v":12939900},{"d":"2011-02-14","o":16.01,"h":16.22,"l":15.98,"c":16.2,"v":12982800},{"d":"2011-02-15","o":16.19,"h":16.22,"l":16.01,"c":16.12,"v":12138900},{"d":"2011-02-16","o":16.22,"h":16.57,"l":16.14,"c":16.35,"v":18176100},{"d":"2011-02-17","o":16.31,"h":16.54,"l":16.18,"c":16.42,"v":13520600},{"d":"2011-02-18","o":16.49,"h":16.5,"l":16.27,"c":16.47,"v":12380200},{"d":"2011-02-22","o":16.26,"h":16.27,"l":15.62,"c":15.66,"v":25417700},{"d":"2011-02-23","o":15.82,"h":16.04,"l":15.45,"c":15.64,"v":24399900},{"d":"2011-02-24","o":15.69,"h":15.87,"l":15.52,"c":15.83,"v":18660300},{"d":"2011-02-25","o":16.1,"h":16.15,"l":15.71,"c":16.12,"v":20071400},{"d":"2011-02-28","o":16.13,"h":16.54,"l":16.13,"c":16.43,"v":26338800},{"d":"2011-03-01","o":16.55,"h":16.75,"l":16.16,"c":16.2,"v":34048400},{"d":"2011-03-02","o":16.12,"h":16.47,"l":16.12,"c":16.42,"v":19128000},{"d":"2011-03-03","o":16.49,"h":16.93,"l":16.49,"c":16.85,"v":17570800},{"d":"2011-03-04","o":16.84,"h":16.87,"l":16.58,"c":16.73,"v":14204700},{"d":"2011-03-07","o":16.77,"h":16.77,"l":15.74,"c":15.96,"v":24768000},{"d":"2011-03-08","o":15.98,"h":16,"l":15.67,"c":15.79,"v":28212900},{"d":"2011-03-09","o":15.73,"h":15.77,"l":15.16,"c":15.3,"v":32174600},{"d":"2011-03-10","o":15.08,"h":15.23,"l":14.93,"c":14.96,"v":23029200},{"d":"2011-03-11","o":14.88,"h":15.24,"l":14.77,"c":15,"v":16362700},{"d":"2011-03-14","o":14.93,"h":15.09,"l":14.81,"c":14.96,"v":15936300},{"d":"2011-03-15","o":14.48,"h":14.96,"l":14.25,"c":14.88,"v":21222000},{"d":"2011-03-16","o":14.78,"h":14.94,"l":14.36,"c":14.46,"v":24530800},{"d":"2011-03-17","o":14.68,"h":14.97,"l":14.67,"c":14.83,"v":15750300},{"d":"2011-03-18","o":15.06,"h":15.1,"l":14.78,"c":14.84,"v":19567600},{"d":"2011-03-21","o":15.1,"h":15.36,"l":15.05,"c":15.21,"v":13053300},{"d":"2011-03-22","o":15.16,"h":15.28,"l":15.05,"c":15.11,"v":10673300},{"d":"2011-03-23","o":15.05,"h":15.21,"l":14.81,"c":15.16,"v":17119100},{"d":"2011-03-24","o":15.31,"h":15.46,"l":15.13,"c":15.44,"v":14958900},{"d":"2011-03-25","o":15.43,"h":15.59,"l":15.35,"c":15.43,"v":13937100},{"d":"2011-03-28","o":15.44,"h":15.55,"l":15.38,"c":15.47,"v":11868500},{"d":"2011-03-29","o":15.41,"h":15.82,"l":15.37,"c":15.7,"v":16816500},{"d":"2011-03-30","o":15.76,"h":15.89,"l":15.56,"c":15.73,"v":11390500},{"d":"2011-03-31","o":15.74,"h":15.86,"l":15.59,"c":15.62,"v":11448600},{"d":"2011-04-01","o":15.81,"h":15.85,"l":15.46,"c":15.53,"v":12739400},{"d":"2011-04-04","o":15.53,"h":15.58,"l":15.26,"c":15.4,"v":21009900},{"d":"2011-04-05","o":15.4,"h":15.62,"l":15.38,"c":15.53,"v":13785600},{"d":"2011-04-06","o":15.61,"h":15.85,"l":15.54,"c":15.75,"v":13351600},{"d":"2011-04-07","o":15.67,"h":15.69,"l":15.24,"c":15.5,"v":18218500},{"d":"2011-04-08","o":15.57,"h":15.64,"l":15.26,"c":15.31,"v":10591800},{"d":"2011-04-11","o":15.33,"h":15.4,"l":15.17,"c":15.33,"v":12408700},{"d":"2011-04-12","o":15.2,"h":15.24,"l":14.89,"c":15.03,"v":17063400},{"d":"2011-04-13","o":15.08,"h":15.14,"l":14.82,"c":14.88,"v":16177000},{"d":"2011-04-14","o":14.73,"h":14.85,"l":14.66,"c":14.78,"v":19631400},{"d":"2011-04-15","o":14.86,"h":14.9,"l":14.62,"c":14.72,"v":19034200},{"d":"2011-04-18","o":14.56,"h":14.6,"l":14.41,"c":14.48,"v":19711100},{"d":"2011-04-19","o":14.47,"h":14.77,"l":14.47,"c":14.61,"v":14145500},{"d":"2011-04-20","o":15.15,"h":15.44,"l":15.13,"c":15.28,"v":18697000},{"d":"2011-04-21","o":15.19,"h":15.26,"l":15.01,"c":15.25,"v":12822500},{"d":"2011-04-25","o":15.27,"h":15.31,"l":15.13,"c":15.3,"v":11308500},{"d":"2011-04-26","o":15.34,"h":15.61,"l":15.3,"c":15.61,"v":16597600},{"d":"2011-04-27","o":15.61,"h":15.97,"l":15.6,"c":15.92,"v":16734000},{"d":"2011-04-28","o":15.89,"h":15.95,"l":15.5,"c":15.69,"v":21704300},{"d":"2011-04-29","o":15.76,"h":15.76,"l":15.46,"c":15.69,"v":29186300},{"d":"2011-05-02","o":15.34,"h":15.49,"l":15.1,"c":15.15,"v":23471800},{"d":"2011-05-03","o":15.13,"h":15.26,"l":15.03,"c":15.24,"v":16800000},{"d":"2011-05-04","o":15.88,"h":15.9,"l":14.87,"c":15.09,"v":35295800},{"d":"2011-05-05","o":15.05,"h":15.28,"l":14.82,"c":14.96,"v":25298800},{"d":"2011-05-06","o":15.23,"h":15.44,"l":15.15,"c":15.23,"v":16860400},{"d":"2011-05-09","o":15.2,"h":15.23,"l":15.01,"c":15.04,"v":14623800},{"d":"2011-05-10","o":15.14,"h":15.17,"l":14.98,"c":15.06,"v":16187800},{"d":"2011-05-11","o":15.07,"h":15.07,"l":14.83,"c":14.92,"v":16500000},{"d":"2011-05-12","o":14.91,"h":15.15,"l":14.89,"c":15.09,"v":17600000},{"d":"2011-05-13","o":15.04,"h":15.09,"l":14.78,"c":14.8,"v":15158700},{"d":"2011-05-16","o":14.8,"h":14.8,"l":14.5,"c":14.52,"v":17248200},{"d":"2011-05-17","o":14.52,"h":14.53,"l":14.26,"c":14.31,"v":23388200},{"d":"2011-05-18","o":14.3,"h":14.55,"l":14.28,"c":14.5,"v":17221900},{"d":"2011-05-19","o":14.2,"h":14.5,"l":14.09,"c":14.33,"v":19202300},{"d":"2011-05-20","o":14.28,"h":14.36,"l":14.05,"c":14.09,"v":17189500},{"d":"2011-05-23","o":13.92,"h":13.93,"l":13.72,"c":13.79,"v":21100000},{"d":"2011-05-24","o":13.83,"h":13.92,"l":13.65,"c":13.71,"v":25015700},{"d":"2011-05-25","o":13.42,"h":13.91,"l":13.36,"c":13.86,"v":27067900},{"d":"2011-05-26","o":13.8,"h":13.81,"l":13.5,"c":13.64,"v":16979800},{"d":"2011-05-27","o":13.58,"h":13.66,"l":13.41,"c":13.43,"v":17064500},{"d":"2011-05-31","o":13.51,"h":13.78,"l":13.5,"c":13.78,"v":15690400},{"d":"2011-06-01","o":13.74,"h":13.75,"l":13.08,"c":13.08,"v":41485700},{"d":"2011-06-02","o":13.05,"h":13.31,"l":13.05,"c":13.15,"v":26164300},{"d":"2011-06-03","o":13.04,"h":13.15,"l":12.93,"c":12.96,"v":14818800},{"d":"2011-06-06","o":12.92,"h":13.05,"l":12.86,"c":12.89,"v":11463700},{"d":"2011-06-07","o":13,"h":13.24,"l":12.99,"c":13.03,"v":19150800},{"d":"2011-06-08","o":12.96,"h":12.99,"l":12.69,"c":12.73,"v":15379000},{"d":"2011-06-09","o":12.8,"h":13,"l":12.74,"c":12.78,"v":17881400},{"d":"2011-06-10","o":12.75,"h":12.78,"l":12.43,"c":12.58,"v":16247000},{"d":"2011-06-13","o":12.67,"h":12.69,"l":12.4,"c":12.48,"v":11304900},{"d":"2011-06-14","o":12.57,"h":12.83,"l":12.57,"c":12.7,"v":17633100},{"d":"2011-06-15","o":12.58,"h":12.77,"l":12.5,"c":12.57,"v":16768900},{"d":"2011-06-16","o":12.57,"h":12.62,"l":12.36,"c":12.47,"v":15158000},{"d":"2011-06-17","o":12.6,"h":12.62,"l":12.26,"c":12.41,"v":15527900},{"d":"2011-06-20","o":12.4,"h":12.57,"l":12.35,"c":12.42,"v":15531500},{"d":"2011-06-21","o":12.46,"h":12.76,"l":12.4,"c":12.68,"v":12415400},{"d":"2011-06-22","o":12.6,"h":12.75,"l":12.58,"c":12.58,"v":9896800},{"d":"2011-06-23","o":12.44,"h":12.79,"l":12.33,"c":12.76,"v":17001400},{"d":"2011-06-24","o":12.71,"h":12.76,"l":12.39,"c":12.4,"v":34190200},{"d":"2011-06-27","o":12.4,"h":12.75,"l":12.32,"c":12.66,"v":17841100},{"d":"2011-06-28","o":12.69,"h":12.73,"l":12.52,"c":12.71,"v":12299900},{"d":"2011-06-29","o":12.73,"h":12.8,"l":12.59,"c":12.67,"v":13868400},{"d":"2011-06-30","o":12.73,"h":13.08,"l":12.71,"c":13.01,"v":18352500},{"d":"2011-07-01","o":13.01,"h":13.31,"l":12.88,"c":13.29,"v":11675100},{"d":"2011-07-05","o":13.29,"h":13.3,"l":13,"c":13.09,"v":12813000},{"d":"2011-07-06","o":13.05,"h":13.08,"l":12.83,"c":13.04,"v":13686000},{"d":"2011-07-07","o":13.14,"h":13.52,"l":13.13,"c":13.44,"v":16123800},{"d":"2011-07-08","o":13.22,"h":13.31,"l":13,"c":13.1,"v":14697400},{"d":"2011-07-11","o":13.02,"h":13.45,"l":12.92,"c":12.98,"v":19567300},{"d":"2011-07-12","o":12.88,"h":12.88,"l":12.52,"c":12.64,"v":28255900},{"d":"2011-07-13","o":12.72,"h":12.73,"l":12.41,"c":12.44,"v":21473000},{"d":"2011-07-14","o":12.45,"h":12.64,"l":12.24,"c":12.27,"v":23025700},{"d":"2011-07-15","o":12.26,"h":12.49,"l":12.18,"c":12.45,"v":20020800},{"d":"2011-07-18","o":12.36,"h":12.53,"l":12.23,"c":12.3,"v":20060700},{"d":"2011-07-19","o":12.39,"h":12.72,"l":12.39,"c":12.66,"v":13042400},{"d":"2011-07-20","o":12.7,"h":12.79,"l":12.57,"c":12.69,"v":13474600},{"d":"2011-07-21","o":12.64,"h":12.99,"l":12.58,"c":12.93,"v":14268700},{"d":"2011-07-22","o":12.96,"h":13.21,"l":12.89,"c":13.15,"v":17464100},{"d":"2011-07-25","o":13,"h":13.2,"l":12.92,"c":13.1,"v":12042600},{"d":"2011-07-26","o":13.15,"h":13.27,"l":13.06,"c":13.1,"v":10203000},{"d":"2011-07-27","o":12.97,"h":12.99,"l":12.6,"c":12.64,"v":21146800},{"d":"2011-07-28","o":12.61,"h":12.71,"l":12.37,"c":12.48,"v":15867400},{"d":"2011-07-29","o":12.38,"h":12.55,"l":12.24,"c":12.32,"v":20689500},{"d":"2011-08-01","o":12.5,"h":12.6,"l":12.12,"c":12.33,"v":16794300},{"d":"2011-08-02","o":12.19,"h":12.25,"l":12.02,"c":12.08,"v":18050400},{"d":"2011-08-03","o":12.08,"h":12.24,"l":11.88,"c":12.21,"v":19515900},{"d":"2011-08-04","o":12.02,"h":12.02,"l":11.48,"c":11.48,"v":29740000},{"d":"2011-08-05","o":11.64,"h":11.93,"l":11.1,"c":11.44,"v":31988000},{"d":"2011-08-08","o":11.13,"h":11.5,"l":11.01,"c":11.09,"v":34939400},{"d":"2011-08-09","o":11.2,"h":11.46,"l":10.85,"c":11.44,"v":34263800},{"d":"2011-08-10","o":11.27,"h":11.58,"l":11.09,"c":11.25,"v":34632000},{"d":"2011-08-11","o":11.31,"h":11.87,"l":11.23,"c":11.72,"v":30026000},{"d":"2011-08-12","o":11.75,"h":11.95,"l":11.54,"c":11.6,"v":16471100},{"d":"2011-08-15","o":11.63,"h":11.87,"l":11.58,"c":11.87,"v":10950200},{"d":"2011-08-16","o":11.73,"h":11.87,"l":11.52,"c":11.68,"v":13342400},{"d":"2011-08-17","o":11.71,"h":11.95,"l":11.5,"c":11.62,"v":10676700},{"d":"2011-08-18","o":11.28,"h":11.3,"l":10.88,"c":10.99,"v":17854900},{"d":"2011-08-19","o":10.87,"h":11.18,"l":10.8,"c":10.82,"v":16116600},{"d":"2011-08-22","o":11.01,"h":11.13,"l":10.81,"c":10.86,"v":13481900},{"d":"2011-08-23","o":10.81,"h":11.44,"l":10.8,"c":11.44,"v":16136100},{"d":"2011-08-24","o":11.39,"h":11.44,"l":11.07,"c":11.36,"v":16652700},{"d":"2011-08-25","o":10.84,"h":11.09,"l":10.8,"c":10.81,"v":21521400},{"d":"2011-08-26","o":10.75,"h":11.07,"l":10.62,"c":11.06,"v":15078000},{"d":"2011-08-29","o":11.11,"h":11.41,"l":11.09,"c":11.39,"v":11015100},{"d":"2011-08-30","o":11.3,"h":11.5,"l":11.23,"c":11.42,"v":14408300},{"d":"2011-08-31","o":11.52,"h":11.63,"l":11.27,"c":11.32,"v":14787800},{"d":"2011-09-01","o":11.38,"h":11.43,"l":11.06,"c":11.06,"v":12294800},{"d":"2011-09-02","o":10.89,"h":10.96,"l":10.8,"c":10.84,"v":11990900},{"d":"2011-09-06","o":10.58,"h":10.71,"l":10.5,"c":10.67,"v":16793000},{"d":"2011-09-07","o":10.87,"h":11.09,"l":10.86,"c":11.09,"v":18919300},{"d":"2011-09-08","o":11.02,"h":11.24,"l":10.83,"c":10.85,"v":17079600},{"d":"2011-09-09","o":10.69,"h":11.11,"l":10.67,"c":10.73,"v":18458800},{"d":"2011-09-12","o":10.64,"h":10.87,"l":10.62,"c":10.86,"v":17445000},{"d":"2011-09-13","o":10.93,"h":11.07,"l":10.9,"c":11.02,"v":22218100},{"d":"2011-09-14","o":11.07,"h":11.38,"l":11.01,"c":11.25,"v":24538400},{"d":"2011-09-15","o":11.62,"h":11.71,"l":11.46,"c":11.67,"v":20687600},{"d":"2011-09-16","o":11.69,"h":11.79,"l":11.5,"c":11.57,"v":17112700},{"d":"2011-09-19","o":11.2,"h":11.3,"l":11.1,"c":11.23,"v":13675400},{"d":"2011-09-20","o":11.21,"h":11.47,"l":11.1,"c":11.13,"v":13160600},{"d":"2011-09-21","o":11.15,"h":11.25,"l":10.85,"c":10.85,"v":17630200},{"d":"2011-09-22","o":10.65,"h":10.67,"l":10.21,"c":10.36,"v":25528200},{"d":"2011-09-23","o":10.26,"h":10.78,"l":10.19,"c":10.59,"v":17181000},{"d":"2011-09-26","o":10.65,"h":10.68,"l":10.2,"c":10.38,"v":25063600},{"d":"2011-09-27","o":10.58,"h":11.11,"l":10.5,"c":10.79,"v":25223100},{"d":"2011-09-28","o":10.86,"h":10.93,"l":10.55,"c":10.61,"v":19060600},{"d":"2011-09-29","o":10.78,"h":10.81,"l":10.4,"c":10.62,"v":25321100},{"d":"2011-09-30","o":10.54,"h":10.66,"l":10.35,"c":10.36,"v":18089800},{"d":"2011-10-03","o":10.27,"h":10.42,"l":9.85,"c":9.85,"v":24505000},{"d":"2011-10-04","o":9.7,"h":10.27,"l":9.7,"c":10.27,"v":23364700},{"d":"2011-10-05","o":10.26,"h":10.6,"l":10.08,"c":10.59,"v":16704500},{"d":"2011-10-06","o":10.65,"h":10.82,"l":10.45,"c":10.75,"v":18381800},{"d":"2011-10-07","o":10.82,"h":10.95,"l":10.6,"c":10.71,"v":16191300},{"d":"2011-10-10","o":10.91,"h":11.11,"l":10.84,"c":11.01,"v":13178400},{"d":"2011-10-11","o":11,"h":11.08,"l":10.87,"c":10.98,"v":11952700},{"d":"2011-10-12","o":11.09,"h":11.4,"l":11.06,"c":11.3,"v":16696400},{"d":"2011-10-13","o":11.28,"h":11.63,"l":11.21,"c":11.58,"v":18025000},{"d":"2011-10-14","o":11.68,"h":11.68,"l":11.36,"c":11.6,"v":13781000},{"d":"2011-10-17","o":11.53,"h":11.56,"l":11.33,"c":11.39,"v":16922600},{"d":"2011-10-18","o":11.57,"h":11.7,"l":11.27,"c":11.66,"v":17781300},{"d":"2011-10-19","o":11.67,"h":11.74,"l":11.44,"c":11.48,"v":10954200},{"d":"2011-10-20","o":11.44,"h":11.47,"l":11.01,"c":11.33,"v":12727000},{"d":"2011-10-21","o":11.42,"h":11.84,"l":11.42,"c":11.69,"v":15549100},{"d":"2011-10-24","o":11.77,"h":11.99,"l":11.74,"c":11.93,"v":11536500},{"d":"2011-10-25","o":11.74,"h":12,"l":11.74,"c":11.76,"v":11800100},{"d":"2011-10-26","o":11.89,"h":12,"l":11.61,"c":11.84,"v":12536800},{"d":"2011-10-27","o":12.04,"h":12.6,"l":12.04,"c":12.54,"v":18205600},{"d":"2011-10-28","o":12.47,"h":12.62,"l":12.3,"c":12.62,"v":12205200},{"d":"2011-10-31","o":12.5,"h":12.62,"l":12.32,"c":12.32,"v":13697300},{"d":"2011-11-01","o":12.01,"h":12.12,"l":11.88,"c":11.92,"v":16066500},{"d":"2011-11-02","o":12,"h":12.14,"l":11.9,"c":12.04,"v":12590100},{"d":"2011-11-03","o":12.12,"h":12.42,"l":11.9,"c":12.36,"v":13353300},{"d":"2011-11-04","o":12.31,"h":12.53,"l":12.16,"c":12.42,"v":9429700},{"d":"2011-11-07","o":12.36,"h":12.45,"l":12.19,"c":12.41,"v":10733000},{"d":"2011-11-08","o":12.5,"h":12.65,"l":12.4,"c":12.64,"v":11854400},{"d":"2011-11-09","o":12.4,"h":12.4,"l":12.1,"c":12.14,"v":16894700},{"d":"2011-11-10","o":12.26,"h":12.39,"l":12.07,"c":12.25,"v":11544200},{"d":"2011-11-11","o":12.42,"h":12.8,"l":12.33,"c":12.73,"v":12230000},{"d":"2011-11-14","o":12.68,"h":12.8,"l":12.43,"c":12.54,"v":10406500},{"d":"2011-11-15","o":12.29,"h":12.73,"l":12.24,"c":12.64,"v":11726600},{"d":"2011-11-16","o":12.4,"h":12.75,"l":12.38,"c":12.47,"v":16320500},{"d":"2011-11-17","o":12.03,"h":12.15,"l":11.32,"c":11.53,"v":28977700},{"d":"2011-11-18","o":11.47,"h":11.52,"l":11.13,"c":11.23,"v":16189100},{"d":"2011-11-21","o":11.03,"h":11.1,"l":10.8,"c":10.89,"v":16919800},{"d":"2011-11-22","o":10.83,"h":10.94,"l":10.52,"c":10.57,"v":19257000},{"d":"2011-11-23","o":10.48,"h":10.49,"l":10.17,"c":10.21,"v":18230900},{"d":"2011-11-25","o":10.22,"h":10.43,"l":10.16,"c":10.16,"v":8492400},{"d":"2011-11-28","o":10.48,"h":10.61,"l":10.3,"c":10.4,"v":17515700},{"d":"2011-11-29","o":10.43,"h":10.46,"l":10.21,"c":10.25,"v":17752500},{"d":"2011-11-30","o":10.5,"h":10.8,"l":10.44,"c":10.78,"v":24240100},{"d":"2011-12-01","o":10.73,"h":10.84,"l":10.57,"c":10.77,"v":14450100},{"d":"2011-12-02","o":10.9,"h":11.08,"l":10.8,"c":10.83,"v":15135100},{"d":"2011-12-05","o":11.01,"h":11.08,"l":10.86,"c":10.99,"v":13699700},{"d":"2011-12-06","o":11.06,"h":11.17,"l":10.99,"c":11.09,"v":11736600},{"d":"2011-12-07","o":11.12,"h":11.34,"l":10.94,"c":11.25,"v":16954300},{"d":"2011-12-08","o":11.2,"h":11.29,"l":10.9,"c":10.91,"v":14242600},{"d":"2011-12-09","o":10.93,"h":11.28,"l":10.8,"c":11.2,"v":11978000},{"d":"2011-12-12","o":11.02,"h":11.04,"l":10.47,"c":10.52,"v":21755000},{"d":"2011-12-13","o":10.57,"h":10.66,"l":10.43,"c":10.5,"v":26733000},{"d":"2011-12-14","o":10.49,"h":10.53,"l":10.32,"c":10.33,"v":14920900},{"d":"2011-12-15","o":10.5,"h":10.52,"l":10.18,"c":10.19,"v":17333200},{"d":"2011-12-16","o":10.29,"h":10.51,"l":10.24,"c":10.33,"v":17622000},{"d":"2011-12-19","o":10.33,"h":10.5,"l":10.12,"c":10.13,"v":11819000},{"d":"2011-12-20","o":10.31,"h":10.63,"l":10.31,"c":10.42,"v":28154100},{"d":"2011-12-21","o":10.42,"h":10.45,"l":10.17,"c":10.2,"v":23424500},{"d":"2011-12-22","o":10.25,"h":10.57,"l":10.25,"c":10.53,"v":20375300},{"d":"2011-12-23","o":10.54,"h":10.82,"l":10.53,"c":10.82,"v":12538000},{"d":"2011-12-27","o":10.76,"h":10.95,"l":10.75,"c":10.83,"v":8893100},{"d":"2011-12-28","o":10.86,"h":10.9,"l":10.59,"c":10.62,"v":9531200},{"d":"2011-12-29","o":10.7,"h":10.79,"l":10.62,"c":10.68,"v":8106000},{"d":"2011-12-30","o":10.72,"h":10.84,"l":10.7,"c":10.71,"v":6529300},{"d":"2012-01-03","o":10.93,"h":10.97,"l":10.68,"c":10.7,"v":10935600},{"d":"2012-01-04","o":10.71,"h":10.76,"l":10.61,"c":10.76,"v":10571600},{"d":"2012-01-05","o":10.72,"h":10.84,"l":10.64,"c":10.83,"v":13992700},{"d":"2012-01-06","o":10.85,"h":11.03,"l":10.73,"c":11.01,"v":16178200},{"d":"2012-01-09","o":11.08,"h":11.37,"l":11.02,"c":11.34,"v":22287700},{"d":"2012-01-10","o":11.47,"h":11.71,"l":11.44,"c":11.6,"v":25222500},{"d":"2012-01-11","o":11.6,"h":11.88,"l":11.54,"c":11.71,"v":14683200},{"d":"2012-01-12","o":11.81,"h":11.85,"l":11.63,"c":11.8,"v":12567800},{"d":"2012-01-13","o":11.75,"h":11.77,"l":11.45,"c":11.5,"v":14415800},{"d":"2012-01-17","o":11.8,"h":11.91,"l":11.73,"c":11.78,"v":23935200},{"d":"2012-01-18","o":11.89,"h":12.18,"l":11.84,"c":12.12,"v":20271300},{"d":"2012-01-19","o":12.19,"h":12.42,"l":12.15,"c":12.31,"v":15466900},{"d":"2012-01-20","o":12.39,"h":12.55,"l":12.31,"c":12.47,"v":19713500},{"d":"2012-01-23","o":12.43,"h":12.47,"l":12.12,"c":12.22,"v":18802500},{"d":"2012-01-24","o":12.22,"h":12.41,"l":12.12,"c":12.31,"v":8317700},{"d":"2012-01-25","o":12.32,"h":12.44,"l":12.18,"c":12.36,"v":10739400},{"d":"2012-01-26","o":12.43,"h":12.64,"l":12.29,"c":12.4,"v":14769800},{"d":"2012-01-27","o":12.4,"h":12.52,"l":12.18,"c":12.23,"v":18987000},{"d":"2012-01-30","o":12.09,"h":12.15,"l":11.98,"c":12.06,"v":15915900},{"d":"2012-01-31","o":12.18,"h":12.34,"l":12.11,"c":12.28,"v":15032300},{"d":"2012-02-01","o":12.44,"h":12.66,"l":12.35,"c":12.57,"v":14686300},{"d":"2012-02-02","o":12.55,"h":12.76,"l":12.55,"c":12.64,"v":11213100},{"d":"2012-02-03","o":12.81,"h":12.89,"l":12.71,"c":12.79,"v":11047500},{"d":"2012-02-06","o":12.74,"h":12.75,"l":12.45,"c":12.61,"v":14348600},{"d":"2012-02-07","o":12.63,"h":12.8,"l":12.55,"c":12.74,"v":8784200},{"d":"2012-02-08","o":12.71,"h":13.09,"l":12.71,"c":13,"v":17888500},{"d":"2012-02-09","o":13,"h":13.13,"l":12.92,"c":13.11,"v":11423100},{"d":"2012-02-10","o":12.97,"h":13.11,"l":12.87,"c":12.95,"v":10442200},{"d":"2012-02-13","o":13.04,"h":13.13,"l":12.8,"c":12.93,"v":9921500},{"d":"2012-02-14","o":12.95,"h":12.99,"l":12.69,"c":12.87,"v":14889400},{"d":"2012-02-15","o":12.89,"h":13.1,"l":12.84,"c":12.9,"v":11299100},{"d":"2012-02-16","o":12.94,"h":13.23,"l":12.93,"c":13.21,"v":14152400},{"d":"2012-02-17","o":13.86,"h":13.94,"l":12.97,"c":12.99,"v":33947400},{"d":"2012-02-21","o":13.01,"h":13.02,"l":12.6,"c":12.71,"v":21443600},{"d":"2012-02-22","o":12.7,"h":12.94,"l":12.7,"c":12.9,"v":22623800},{"d":"2012-02-23","o":12.89,"h":12.92,"l":12.52,"c":12.74,"v":17934100},{"d":"2012-02-24","o":12.73,"h":12.83,"l":12.6,"c":12.63,"v":10255800},{"d":"2012-02-27","o":12.55,"h":12.72,"l":12.48,"c":12.53,"v":15746300},{"d":"2012-02-28","o":12.51,"h":12.73,"l":12.48,"c":12.56,"v":15675900},{"d":"2012-02-29","o":12.54,"h":12.56,"l":12.21,"c":12.25,"v":22131000},{"d":"2012-03-01","o":12.3,"h":12.37,"l":12.16,"c":12.24,"v":15312000},{"d":"2012-03-02","o":12.22,"h":12.4,"l":12.13,"c":12.22,"v":21939400},{"d":"2012-03-05","o":12.15,"h":12.18,"l":11.92,"c":12.03,"v":18739500},{"d":"2012-03-06","o":11.93,"h":12.2,"l":11.93,"c":12.01,"v":19251600},{"d":"2012-03-07","o":12.03,"h":12.22,"l":12.02,"c":12.1,"v":14878600},{"d":"2012-03-08","o":12.19,"h":12.29,"l":12.08,"c":12.19,"v":15581100},{"d":"2012-03-09","o":12.18,"h":12.41,"l":12.1,"c":12.37,"v":10748200},{"d":"2012-03-12","o":12.36,"h":12.42,"l":12.23,"c":12.38,"v":10280600},{"d":"2012-03-13","o":12.49,"h":12.57,"l":12.39,"c":12.5,"v":14960600},{"d":"2012-03-14","o":12.51,"h":12.66,"l":12.49,"c":12.54,"v":13491900},{"d":"2012-03-15","o":12.59,"h":12.88,"l":12.58,"c":12.79,"v":11979400},{"d":"2012-03-16","o":12.75,"h":12.93,"l":12.71,"c":12.82,"v":16898800},{"d":"2012-03-19","o":12.8,"h":12.94,"l":12.75,"c":12.83,"v":9365900},{"d":"2012-03-20","o":12.74,"h":12.84,"l":12.67,"c":12.71,"v":12306700},{"d":"2012-03-21","o":12.7,"h":12.89,"l":12.65,"c":12.72,"v":9747200},{"d":"2012-03-22","o":12.67,"h":12.71,"l":12.46,"c":12.65,"v":14910200},{"d":"2012-03-23","o":12.65,"h":12.73,"l":12.54,"c":12.69,"v":11338500},{"d":"2012-03-26","o":12.8,"h":13,"l":12.78,"c":12.96,"v":12781600},{"d":"2012-03-27","o":12.95,"h":12.99,"l":12.81,"c":12.82,"v":13512700},{"d":"2012-03-28","o":12.77,"h":12.8,"l":12.3,"c":12.46,"v":22290600},{"d":"2012-03-29","o":12.36,"h":12.5,"l":12.27,"c":12.48,"v":12771100},{"d":"2012-03-30","o":12.58,"h":12.58,"l":12.41,"c":12.45,"v":11287800},{"d":"2012-04-02","o":12.45,"h":12.55,"l":12.35,"c":12.5,"v":12480900},{"d":"2012-04-03","o":12.4,"h":12.53,"l":12.22,"c":12.24,"v":15238900},{"d":"2012-04-04","o":12.1,"h":12.22,"l":12,"c":12.06,"v":15856500},{"d":"2012-04-05","o":12.04,"h":12.16,"l":12,"c":12.03,"v":11857900},{"d":"2012-04-09","o":11.86,"h":11.94,"l":11.79,"c":11.86,"v":13325200},{"d":"2012-04-10","o":11.8,"h":11.94,"l":11.69,"c":11.75,"v":13862800},{"d":"2012-04-11","o":11.83,"h":12,"l":11.8,"c":11.92,"v":10200400},{"d":"2012-04-12","o":11.92,"h":12.15,"l":11.86,"c":12.07,"v":8476700},{"d":"2012-04-13","o":11.99,"h":12.08,"l":11.79,"c":11.8,"v":9016900},{"d":"2012-04-16","o":11.84,"h":11.93,"l":11.71,"c":11.86,"v":9891600},{"d":"2012-04-17","o":11.91,"h":12.13,"l":11.89,"c":12.03,"v":10386800},{"d":"2012-04-18","o":11.98,"h":11.98,"l":11.81,"c":11.85,"v":11011300},{"d":"2012-04-19","o":11.85,"h":12.05,"l":11.82,"c":11.87,"v":9807600},{"d":"2012-04-20","o":11.91,"h":11.99,"l":11.77,"c":11.77,"v":10119900},{"d":"2012-04-23","o":11.61,"h":11.63,"l":11.48,"c":11.58,"v":12516400},{"d":"2012-04-24","o":11.59,"h":11.65,"l":11.46,"c":11.49,"v":10858100},{"d":"2012-04-25","o":11.56,"h":11.69,"l":11.53,"c":11.64,"v":8851600},{"d":"2012-04-26","o":11.67,"h":12.01,"l":11.65,"c":11.94,"v":11964000},{"d":"2012-04-27","o":11.94,"h":12.05,"l":11.88,"c":12.03,"v":10774600},{"d":"2012-04-30","o":11.99,"h":12.1,"l":11.96,"c":11.99,"v":8445900},{"d":"2012-05-01","o":12.01,"h":12.06,"l":11.85,"c":11.86,"v":10757600},{"d":"2012-05-02","o":11.83,"h":11.84,"l":11.72,"c":11.81,"v":10064100},{"d":"2012-05-03","o":11.8,"h":11.82,"l":11.51,"c":11.53,"v":11657600},{"d":"2012-05-04","o":11.5,"h":11.5,"l":11.23,"c":11.28,"v":13761300},{"d":"2012-05-07","o":11.18,"h":11.25,"l":11.11,"c":11.19,"v":12523100},{"d":"2012-05-08","o":11.09,"h":11.21,"l":10.96,"c":11.16,"v":13724200},{"d":"2012-05-09","o":11.01,"h":11.16,"l":10.9,"c":11.08,"v":12048100},{"d":"2012-05-10","o":11.14,"h":11.23,"l":10.99,"c":11.06,"v":16032300},{"d":"2012-05-11","o":11.04,"h":11.15,"l":10.97,"c":10.98,"v":15742100},{"d":"2012-05-14","o":10.91,"h":11.04,"l":10.85,"c":10.95,"v":8960900},{"d":"2012-05-15","o":10.88,"h":11.03,"l":10.78,"c":10.81,"v":12692300},{"d":"2012-05-16","o":10.82,"h":10.9,"l":10.65,"c":10.66,"v":12209000},{"d":"2012-05-17","o":10.67,"h":10.74,"l":10.48,"c":10.48,"v":14533300},{"d":"2012-05-18","o":10.46,"h":10.67,"l":10.35,"c":10.36,"v":16363200},{"d":"2012-05-21","o":10.36,"h":10.69,"l":10.36,"c":10.66,"v":17115800},{"d":"2012-05-22","o":10.53,"h":10.68,"l":10.3,"c":10.54,"v":14803000},{"d":"2012-05-23","o":10.59,"h":10.72,"l":10.41,"c":10.67,"v":16400000},{"d":"2012-05-24","o":10.66,"h":10.7,"l":10.26,"c":10.38,"v":20934100},{"d":"2012-05-25","o":10.41,"h":10.63,"l":10.4,"c":10.54,"v":10078200},{"d":"2012-05-29","o":10.64,"h":10.77,"l":10.57,"c":10.71,"v":13307500},{"d":"2012-05-30","o":10.59,"h":10.67,"l":10.44,"c":10.46,"v":19425900},{"d":"2012-05-31","o":10.45,"h":10.46,"l":10.26,"c":10.33,"v":21572400},{"d":"2012-06-01","o":10.19,"h":10.27,"l":9.97,"c":10.01,"v":28393400},{"d":"2012-06-04","o":10.08,"h":10.16,"l":9.99,"c":10.1,"v":14961500},{"d":"2012-06-05","o":10.06,"h":10.32,"l":10.06,"c":10.29,"v":16388200},{"d":"2012-06-06","o":10.39,"h":10.67,"l":10.39,"c":10.65,"v":16207700},{"d":"2012-06-07","o":10.77,"h":10.8,"l":10.57,"c":10.61,"v":17349300},{"d":"2012-06-08","o":10.59,"h":10.8,"l":10.56,"c":10.76,"v":11764600},{"d":"2012-06-11","o":10.9,"h":10.9,"l":10.58,"c":10.59,"v":11645800},{"d":"2012-06-12","o":10.61,"h":10.85,"l":10.58,"c":10.83,"v":13340100},{"d":"2012-06-13","o":10.79,"h":10.94,"l":10.72,"c":10.76,"v":12389100},{"d":"2012-06-14","o":10.78,"h":10.84,"l":10.65,"c":10.78,"v":13373400},{"d":"2012-06-15","o":10.83,"h":11.02,"l":10.67,"c":10.99,"v":18900800},{"d":"2012-06-18","o":10.94,"h":11.06,"l":10.91,"c":11,"v":11441900},{"d":"2012-06-19","o":11.06,"h":11.25,"l":11,"c":11.18,"v":11712400},{"d":"2012-06-20","o":11.46,"h":11.59,"l":11.38,"c":11.55,"v":23143600},{"d":"2012-06-21","o":11.51,"h":11.7,"l":11.13,"c":11.17,"v":18374000},{"d":"2012-06-22","o":11.24,"h":11.32,"l":11.14,"c":11.24,"v":23737900},{"d":"2012-06-25","o":11.12,"h":11.13,"l":10.9,"c":10.94,"v":13901500},{"d":"2012-06-26","o":10.94,"h":11.06,"l":10.91,"c":10.99,"v":11751600},{"d":"2012-06-27","o":11.04,"h":11.2,"l":10.99,"c":11.13,"v":8149000},{"d":"2012-06-28","o":11.02,"h":11.11,"l":10.92,"c":11.09,"v":10423200},{"d":"2012-06-29","o":11.3,"h":11.47,"l":11.26,"c":11.45,"v":11453600},{"d":"2012-07-02","o":11.44,"h":11.45,"l":11.21,"c":11.28,"v":8925400},{"d":"2012-07-03","o":11.25,"h":11.47,"l":11.23,"c":11.47,"v":4511800},{"d":"2012-07-05","o":11.41,"h":11.49,"l":11.25,"c":11.32,"v":11933600},{"d":"2012-07-06","o":11.26,"h":11.26,"l":10.96,"c":11.04,"v":12733200},{"d":"2012-07-09","o":11.05,"h":11.11,"l":10.93,"c":11.01,"v":9766200},{"d":"2012-07-10","o":10.51,"h":10.93,"l":10.4,"c":10.71,"v":23012000},{"d":"2012-07-11","o":10.65,"h":10.7,"l":10.51,"c":10.57,"v":10875300},{"d":"2012-07-12","o":10.47,"h":10.51,"l":10.29,"c":10.37,"v":14315400},{"d":"2012-07-13","o":10.37,"h":10.52,"l":10.35,"c":10.48,"v":10460600},{"d":"2012-07-16","o":10.48,"h":10.48,"l":10.31,"c":10.38,"v":7929100},{"d":"2012-07-17","o":10.42,"h":10.47,"l":10.25,"c":10.39,"v":10582700},{"d":"2012-07-18","o":10.34,"h":10.69,"l":10.34,"c":10.68,"v":11226900},{"d":"2012-07-19","o":10.69,"h":10.84,"l":10.57,"c":10.7,"v":12960400},{"d":"2012-07-20","o":10.68,"h":10.73,"l":10.46,"c":10.51,"v":11763300},{"d":"2012-07-23","o":10.32,"h":10.55,"l":10.22,"c":10.49,"v":10927400},{"d":"2012-07-24","o":10.46,"h":10.5,"l":10.26,"c":10.38,"v":10328000},{"d":"2012-07-25","o":10.41,"h":10.66,"l":10.38,"c":10.47,"v":15145300},{"d":"2012-07-26","o":10.7,"h":10.79,"l":10.51,"c":10.64,"v":11533600},{"d":"2012-07-27","o":10.72,"h":10.94,"l":10.61,"c":10.9,"v":10893100},{"d":"2012-07-30","o":10.96,"h":11,"l":10.77,"c":10.82,"v":12880700},{"d":"2012-07-31","o":10.85,"h":11.01,"l":10.84,"c":10.89,"v":9428900},{"d":"2012-08-01","o":10.94,"h":10.98,"l":10.79,"c":10.92,"v":10289000},{"d":"2012-08-02","o":10.78,"h":11.1,"l":10.72,"c":10.92,"v":11871300},{"d":"2012-08-03","o":11.07,"h":11.25,"l":11,"c":11.22,"v":8498200},{"d":"2012-08-06","o":11.29,"h":11.47,"l":11.25,"c":11.28,"v":11821100},{"d":"2012-08-07","o":11.59,"h":11.89,"l":11.45,"c":11.87,"v":20459500},{"d":"2012-08-08","o":11.76,"h":11.96,"l":11.71,"c":11.92,"v":8952800},{"d":"2012-08-09","o":11.9,"h":12,"l":11.85,"c":11.89,"v":11797900},{"d":"2012-08-10","o":11.88,"h":11.97,"l":11.8,"c":11.95,"v":7784100},{"d":"2012-08-13","o":11.91,"h":11.95,"l":11.76,"c":11.81,"v":8571800},{"d":"2012-08-14","o":11.9,"h":11.95,"l":11.68,"c":11.71,"v":9029500},{"d":"2012-08-15","o":11.73,"h":11.91,"l":11.72,"c":11.8,"v":9283700},{"d":"2012-08-16","o":11.34,"h":12.05,"l":11.3,"c":11.98,"v":25910800},{"d":"2012-08-17","o":11.98,"h":12,"l":11.82,"c":12,"v":11957400},{"d":"2012-08-20","o":11.96,"h":12.02,"l":11.88,"c":11.97,"v":11226300},{"d":"2012-08-21","o":11.89,"h":11.99,"l":11.73,"c":11.78,"v":12443400},{"d":"2012-08-22","o":11.8,"h":11.89,"l":11.72,"c":11.78,"v":13170500},{"d":"2012-08-23","o":11.76,"h":11.85,"l":11.68,"c":11.8,"v":10745700},{"d":"2012-08-24","o":11.73,"h":11.8,"l":11.66,"c":11.77,"v":10976200},{"d":"2012-08-27","o":11.79,"h":11.8,"l":11.59,"c":11.62,"v":12800000},{"d":"2012-08-28","o":11.57,"h":11.71,"l":11.53,"c":11.63,"v":12072100},{"d":"2012-08-29","o":11.63,"h":11.76,"l":11.52,"c":11.7,"v":9637800},{"d":"2012-08-30","o":11.61,"h":11.63,"l":11.45,"c":11.47,"v":9928500},{"d":"2012-08-31","o":11.58,"h":11.77,"l":11.55,"c":11.69,"v":10945800},{"d":"2012-09-04","o":11.65,"h":11.82,"l":11.56,"c":11.74,"v":17396300},{"d":"2012-09-05","o":11.8,"h":11.89,"l":11.66,"c":11.72,"v":12779000},{"d":"2012-09-06","o":11.76,"h":11.95,"l":11.75,"c":11.91,"v":19311500},{"d":"2012-09-07","o":11.7,"h":11.86,"l":11.64,"c":11.86,"v":16147200},{"d":"2012-09-10","o":11.86,"h":11.87,"l":11.67,"c":11.69,"v":13561700},{"d":"2012-09-11","o":11.67,"h":11.77,"l":11.57,"c":11.65,"v":12645100},{"d":"2012-09-12","o":11.68,"h":11.74,"l":11.57,"c":11.6,"v":11643000},{"d":"2012-09-13","o":11.58,"h":11.86,"l":11.51,"c":11.85,"v":14894900},{"d":"2012-09-14","o":11.85,"h":12.07,"l":11.8,"c":12.05,"v":23667800},{"d":"2012-09-17","o":12.02,"h":12.03,"l":11.85,"c":11.94,"v":10783000},{"d":"2012-09-18","o":11.9,"h":11.91,"l":11.66,"c":11.71,"v":14625500},{"d":"2012-09-19","o":11.49,"h":11.56,"l":11.36,"c":11.5,"v":17402700},{"d":"2012-09-20","o":11.44,"h":11.47,"l":11.31,"c":11.44,"v":10002200},{"d":"2012-09-21","o":11.49,"h":11.57,"l":11.39,"c":11.45,"v":17086100},{"d":"2012-09-24","o":11.43,"h":11.43,"l":11.31,"c":11.36,"v":8301500},{"d":"2012-09-25","o":11.44,"h":11.44,"l":11.13,"c":11.15,"v":11539400},{"d":"2012-09-26","o":11.17,"h":11.2,"l":10.98,"c":11.14,"v":10778700},{"d":"2012-09-27","o":11.18,"h":11.37,"l":11.09,"c":11.29,"v":10122900},{"d":"2012-09-28","o":11.22,"h":11.26,"l":11.09,"c":11.17,"v":13132400},{"d":"2012-10-01","o":11.18,"h":11.32,"l":11.08,"c":11.13,"v":10458700},{"d":"2012-10-02","o":11.19,"h":11.22,"l":11.06,"c":11.17,"v":11260500},{"d":"2012-10-03","o":11.2,"h":11.25,"l":11.12,"c":11.16,"v":10492000},{"d":"2012-10-04","o":11.18,"h":11.19,"l":11.02,"c":11.1,"v":17241000},{"d":"2012-10-05","o":11.13,"h":11.26,"l":11.1,"c":11.13,"v":9167300},{"d":"2012-10-08","o":11.08,"h":11.08,"l":10.97,"c":11.01,"v":9569500},{"d":"2012-10-09","o":10.99,"h":11.01,"l":10.85,"c":10.9,"v":11723900},{"d":"2012-10-10","o":10.93,"h":11.03,"l":10.86,"c":10.9,"v":12980000},{"d":"2012-10-11","o":11,"h":11.05,"l":10.91,"c":10.95,"v":8278600},{"d":"2012-10-12","o":10.92,"h":11.03,"l":10.87,"c":10.9,"v":10173300},{"d":"2012-10-15","o":10.91,"h":10.99,"l":10.85,"c":10.96,"v":12561700},{"d":"2012-10-16","o":10.99,"h":11.29,"l":10.97,"c":11.2,"v":13193100},{"d":"2012-10-17","o":11.12,"h":11.22,"l":11.09,"c":11.16,"v":14302500},{"d":"2012-10-18","o":11.14,"h":11.23,"l":11.1,"c":11.19,"v":13693700},{"d":"2012-10-19","o":11.21,"h":11.21,"l":10.78,"c":10.84,"v":17085000},{"d":"2012-10-22","o":10.81,"h":10.94,"l":10.78,"c":10.86,"v":12093800},{"d":"2012-10-23","o":10.75,"h":10.85,"l":10.62,"c":10.8,"v":12121300},{"d":"2012-10-24","o":10.9,"h":10.91,"l":10.67,"c":10.69,"v":11885900},{"d":"2012-10-25","o":10.75,"h":10.85,"l":10.63,"c":10.68,"v":16366900},{"d":"2012-10-26","o":10.71,"h":10.77,"l":10.6,"c":10.65,"v":15165300},{"d":"2012-10-31","o":10.65,"h":10.72,"l":10.54,"c":10.6,"v":12630000},{"d":"2012-11-01","o":10.63,"h":11.05,"l":10.59,"c":10.95,"v":21400100},{"d":"2012-11-02","o":10.95,"h":10.98,"l":10.74,"c":10.81,"v":13419900},{"d":"2012-11-05","o":10.71,"h":11.14,"l":10.71,"c":11.09,"v":11931800},{"d":"2012-11-06","o":11.11,"h":11.51,"l":11.07,"c":11.46,"v":17001000},{"d":"2012-11-07","o":11.3,"h":11.3,"l":10.9,"c":10.95,"v":17878700},{"d":"2012-11-08","o":10.92,"h":10.98,"l":10.5,"c":10.5,"v":23188100},{"d":"2012-11-09","o":10.52,"h":10.8,"l":10.51,"c":10.67,"v":11434100},{"d":"2012-11-12","o":10.69,"h":10.76,"l":10.61,"c":10.63,"v":8005400},{"d":"2012-11-13","o":10.55,"h":10.66,"l":10.43,"c":10.48,"v":11151100},{"d":"2012-11-14","o":10.57,"h":10.57,"l":10.32,"c":10.36,"v":13551300},{"d":"2012-11-15","o":10.38,"h":10.47,"l":10.24,"c":10.3,"v":15464800},{"d":"2012-11-16","o":10.32,"h":10.34,"l":9.95,"c":10.15,"v":24263200},{"d":"2012-11-19","o":10.16,"h":10.43,"l":10.12,"c":10.36,"v":15542400},{"d":"2012-11-20","o":10.32,"h":10.39,"l":10.24,"c":10.39,"v":10707600},{"d":"2012-11-21","o":10.35,"h":10.5,"l":10.29,"c":10.43,"v":8699700},{"d":"2012-11-23","o":10.44,"h":10.55,"l":10.35,"c":10.4,"v":6927300},{"d":"2012-11-26","o":10.35,"h":10.56,"l":10.34,"c":10.47,"v":9730500},{"d":"2012-11-27","o":10.4,"h":10.5,"l":10.36,"c":10.36,"v":9574000},{"d":"2012-11-28","o":10.33,"h":10.62,"l":10.24,"c":10.6,"v":11383300},{"d":"2012-11-29","o":10.66,"h":10.8,"l":10.65,"c":10.74,"v":9554700},{"d":"2012-11-30","o":10.74,"h":10.8,"l":10.7,"c":10.73,"v":13237800},{"d":"2012-12-03","o":10.78,"h":10.85,"l":10.65,"c":10.66,"v":9273100},{"d":"2012-12-04","o":10.69,"h":10.89,"l":10.63,"c":10.88,"v":12033400},{"d":"2012-12-05","o":10.87,"h":10.93,"l":10.77,"c":10.8,"v":10727000},{"d":"2012-12-06","o":10.8,"h":10.89,"l":10.74,"c":10.89,"v":8415100},{"d":"2012-12-07","o":10.93,"h":10.98,"l":10.83,"c":10.97,"v":8275000},{"d":"2012-12-10","o":10.92,"h":11.13,"l":10.91,"c":11.05,"v":9550300},{"d":"2012-12-11","o":11.1,"h":11.2,"l":11.06,"c":11.08,"v":10379400},{"d":"2012-12-12","o":11.11,"h":11.25,"l":11.08,"c":11.09,"v":11821900},{"d":"2012-12-13","o":11.14,"h":11.22,"l":10.94,"c":11.11,"v":14793200},{"d":"2012-12-14","o":11.03,"h":11.18,"l":11.01,"c":11.08,"v":7604500},{"d":"2012-12-17","o":11.09,"h":11.17,"l":10.99,"c":11.11,"v":9299300},{"d":"2012-12-18","o":11.09,"h":11.25,"l":11.02,"c":11.18,"v":10522600},{"d":"2012-12-19","o":11.24,"h":11.38,"l":11.22,"c":11.34,"v":11180100},{"d":"2012-12-20","o":11.34,"h":11.39,"l":11.2,"c":11.38,"v":9755900},{"d":"2012-12-21","o":11.2,"h":11.5,"l":11.02,"c":11.5,"v":31340200},{"d":"2012-12-24","o":11.39,"h":11.49,"l":11.3,"c":11.37,"v":5279500},{"d":"2012-12-26","o":11.37,"h":11.45,"l":11.3,"c":11.39,"v":8168900},{"d":"2012-12-27","o":11.37,"h":11.45,"l":11.19,"c":11.35,"v":11111400},{"d":"2012-12-28","o":11.25,"h":11.38,"l":11.22,"c":11.26,"v":10012200},{"d":"2012-12-31","o":11.25,"h":11.44,"l":11.2,"c":11.44,"v":9255000},{"d":"2013-01-02","o":11.64,"h":11.84,"l":11.61,"c":11.84,"v":12963700},{"d":"2013-01-03","o":11.84,"h":11.9,"l":11.7,"c":11.81,"v":8741500},{"d":"2013-01-04","o":11.82,"h":11.87,"l":11.71,"c":11.81,"v":7446400},{"d":"2013-01-07","o":11.47,"h":11.71,"l":11.39,"c":11.67,"v":14497900},{"d":"2013-01-08","o":11.58,"h":11.65,"l":11.48,"c":11.51,"v":8260500},{"d":"2013-01-09","o":11.52,"h":11.72,"l":11.49,"c":11.68,"v":11170300},{"d":"2013-01-10","o":11.72,"h":11.85,"l":11.62,"c":11.64,"v":10049100},{"d":"2013-01-11","o":11.67,"h":11.74,"l":11.63,"c":11.71,"v":8091600},{"d":"2013-01-14","o":11.67,"h":11.79,"l":11.59,"c":11.75,"v":7886000},{"d":"2013-01-15","o":11.72,"h":11.82,"l":11.6,"c":11.77,"v":10354600},{"d":"2013-01-16","o":11.74,"h":12.05,"l":11.7,"c":11.93,"v":15492500},{"d":"2013-01-17","o":11.95,"h":12.45,"l":11.94,"c":12.4,"v":27137200},{"d":"2013-01-18","o":12.5,"h":12.89,"l":12.41,"c":12.65,"v":48524600},{"d":"2013-01-22","o":12.59,"h":12.73,"l":12.54,"c":12.71,"v":14624600},{"d":"2013-01-23","o":12.74,"h":12.74,"l":12.59,"c":12.7,"v":11479900},{"d":"2013-01-24","o":12.7,"h":12.79,"l":12.57,"c":12.6,"v":10370800},{"d":"2013-01-25","o":12.76,"h":12.98,"l":12.74,"c":12.83,"v":18953100},{"d":"2013-01-28","o":12.87,"h":13.04,"l":12.82,"c":12.96,"v":11216100},{"d":"2013-01-29","o":12.89,"h":12.9,"l":12.73,"c":12.8,"v":9317300},{"d":"2013-01-30","o":12.76,"h":12.94,"l":12.73,"c":12.86,"v":10831500},{"d":"2013-01-31","o":12.85,"h":12.98,"l":12.8,"c":12.91,"v":9730300},{"d":"2013-02-01","o":12.93,"h":13.19,"l":12.87,"c":13.17,"v":17042500},{"d":"2013-02-04","o":13.02,"h":13.28,"l":12.99,"c":13,"v":13451900},{"d":"2013-02-05","o":13.06,"h":13.45,"l":13.04,"c":13.42,"v":23279300},{"d":"2013-02-06","o":13.32,"h":13.44,"l":13.25,"c":13.4,"v":14286200},{"d":"2013-02-07","o":13.39,"h":13.41,"l":13.11,"c":13.3,"v":14791600},{"d":"2013-02-08","o":13.41,"h":13.68,"l":13.36,"c":13.61,"v":16950500},{"d":"2013-02-11","o":13.56,"h":13.75,"l":13.48,"c":13.66,"v":13240600},{"d":"2013-02-12","o":13.67,"h":13.69,"l":13.47,"c":13.66,"v":11712600},{"d":"2013-02-13","o":13.77,"h":13.79,"l":13.62,"c":13.77,"v":11664800},{"d":"2013-02-14","o":13.86,"h":13.99,"l":13.65,"c":13.89,"v":20125200},{"d":"2013-02-15","o":13.83,"h":13.9,"l":13.63,"c":13.74,"v":10918200},{"d":"2013-02-19","o":13.71,"h":13.95,"l":13.67,"c":13.89,"v":10944100},{"d":"2013-02-20","o":13.9,"h":13.91,"l":13.56,"c":13.59,"v":13893400},{"d":"2013-02-21","o":13.51,"h":13.52,"l":13.09,"c":13.25,"v":17873600},{"d":"2013-02-22","o":13.33,"h":13.6,"l":13.3,"c":13.57,"v":9134300},{"d":"2013-02-25","o":13.67,"h":13.8,"l":13.22,"c":13.23,"v":15608600},{"d":"2013-02-26","o":13.5,"h":13.67,"l":13.37,"c":13.63,"v":22783500},{"d":"2013-02-27","o":13.6,"h":13.83,"l":13.55,"c":13.74,"v":15463200},{"d":"2013-02-28","o":13.74,"h":13.86,"l":13.67,"c":13.71,"v":13483900},{"d":"2013-03-01","o":13.58,"h":13.68,"l":13.4,"c":13.59,"v":12821000},{"d":"2013-03-04","o":13.56,"h":13.6,"l":13.43,"c":13.57,"v":8107000},{"d":"2013-03-05","o":13.65,"h":13.78,"l":13.62,"c":13.74,"v":9723400},{"d":"2013-03-06","o":13.8,"h":13.87,"l":13.65,"c":13.67,"v":11513200},{"d":"2013-03-07","o":13.65,"h":13.78,"l":13.45,"c":13.55,"v":15011300},{"d":"2013-03-08","o":13.64,"h":13.67,"l":13.4,"c":13.54,"v":11335000},{"d":"2013-03-11","o":13.48,"h":13.56,"l":13.44,"c":13.52,"v":7355400},{"d":"2013-03-12","o":13.45,"h":13.55,"l":13.34,"c":13.4,"v":8362800},{"d":"2013-03-13","o":13.45,"h":13.65,"l":13.34,"c":13.63,"v":10364600},{"d":"2013-03-14","o":13.63,"h":13.76,"l":13.63,"c":13.68,"v":7978700},{"d":"2013-03-15","o":13.6,"h":13.71,"l":13.26,"c":13.31,"v":17885900},{"d":"2013-03-18","o":13.13,"h":13.2,"l":13,"c":13.05,"v":9798200},{"d":"2013-03-19","o":13.05,"h":13.09,"l":12.8,"c":12.96,"v":18027200},{"d":"2013-03-20","o":13.03,"h":13.22,"l":12.93,"c":13.18,"v":12832900},{"d":"2013-03-21","o":13.1,"h":13.13,"l":12.92,"c":12.96,"v":10005400},{"d":"2013-03-22","o":13,"h":13.28,"l":13,"c":13.26,"v":13933500},{"d":"2013-03-25","o":13.37,"h":13.4,"l":13.23,"c":13.32,"v":10630700},{"d":"2013-03-26","o":13.4,"h":13.49,"l":13.32,"c":13.4,"v":10751100},{"d":"2013-03-27","o":13.3,"h":13.42,"l":13.09,"c":13.41,"v":10585500},{"d":"2013-03-28","o":13.42,"h":13.54,"l":13.33,"c":13.48,"v":11878200},{"d":"2013-04-01","o":13.48,"h":13.49,"l":13.27,"c":13.36,"v":11026400},{"d":"2013-04-02","o":13.46,"h":13.46,"l":13.19,"c":13.24,"v":8535600},{"d":"2013-04-03","o":13.24,"h":13.24,"l":13.02,"c":13.15,"v":14428100},{"d":"2013-04-04","o":13.1,"h":13.24,"l":13.03,"c":13.22,"v":7399800},{"d":"2013-04-05","o":13.02,"h":13.22,"l":12.91,"c":13.2,"v":10349000},{"d":"2013-04-08","o":13.17,"h":13.42,"l":12.96,"c":13.38,"v":15210500},{"d":"2013-04-09","o":13.34,"h":13.48,"l":13.2,"c":13.3,"v":13917200},{"d":"2013-04-10","o":13.3,"h":13.83,"l":13.27,"c":13.81,"v":15002400},{"d":"2013-04-11","o":13.73,"h":13.97,"l":13.7,"c":13.8,"v":11024700},{"d":"2013-04-12","o":13.77,"h":13.79,"l":13.51,"c":13.63,"v":6933300},{"d":"2013-04-15","o":13.49,"h":13.65,"l":13.23,"c":13.31,"v":16472400},{"d":"2013-04-16","o":13.37,"h":13.5,"l":13.34,"c":13.46,"v":10697100},{"d":"2013-04-17","o":13.27,"h":13.43,"l":13,"c":13.05,"v":16516400},{"d":"2013-04-18","o":13.17,"h":13.23,"l":12.89,"c":12.92,"v":13911400},{"d":"2013-04-19","o":12.83,"h":13.02,"l":12.65,"c":12.93,"v":12634800},{"d":"2013-04-22","o":12.94,"h":13.15,"l":12.85,"c":13.08,"v":11135400},{"d":"2013-04-23","o":13.18,"h":13.49,"l":13.14,"c":13.43,"v":10313800},{"d":"2013-04-24","o":13.41,"h":13.66,"l":13.39,"c":13.63,"v":10010100},{"d":"2013-04-25","o":13.74,"h":14.2,"l":13.67,"c":14.15,"v":20829700},{"d":"2013-04-26","o":13.91,"h":14.22,"l":13.8,"c":14.14,"v":17233900},{"d":"2013-04-29","o":14.15,"h":14.44,"l":14.07,"c":14.4,"v":16446800},{"d":"2013-04-30","o":14.37,"h":14.51,"l":14.29,"c":14.51,"v":10094900},{"d":"2013-05-01","o":14.5,"h":14.75,"l":14.44,"c":14.47,"v":13788200},{"d":"2013-05-02","o":14.47,"h":14.8,"l":14.41,"c":14.79,"v":14534600},{"d":"2013-05-03","o":14.89,"h":15.18,"l":14.79,"c":14.83,"v":15303800},{"d":"2013-05-06","o":14.84,"h":14.92,"l":14.71,"c":14.81,"v":8393500},{"d":"2013-05-07","o":14.84,"h":14.85,"l":14.7,"c":14.72,"v":8008900},{"d":"2013-05-08","o":14.7,"h":14.98,"l":14.56,"c":14.85,"v":14143900},{"d":"2013-05-09","o":14.86,"h":15,"l":14.82,"c":14.92,"v":9214100},{"d":"2013-05-10","o":14.85,"h":14.98,"l":14.85,"c":14.97,"v":6112100},{"d":"2013-05-13","o":14.92,"h":14.95,"l":14.68,"c":14.69,"v":8557300},{"d":"2013-05-14","o":14.95,"h":15,"l":14.73,"c":14.79,"v":16563900},{"d":"2013-05-15","o":14.77,"h":15,"l":14.69,"c":14.8,"v":15612700},{"d":"2013-05-16","o":14.84,"h":14.93,"l":14.32,"c":14.66,"v":22150900},{"d":"2013-05-17","o":14.56,"h":14.96,"l":14.44,"c":14.96,"v":22522900},{"d":"2013-05-20","o":14.9,"h":15.03,"l":14.84,"c":14.91,"v":9654300},{"d":"2013-05-21","o":14.83,"h":14.91,"l":14.66,"c":14.67,"v":13243200},{"d":"2013-05-22","o":14.66,"h":14.9,"l":14.45,"c":14.54,"v":10787500},{"d":"2013-05-23","o":14.43,"h":14.63,"l":14.34,"c":14.6,"v":15548800},{"d":"2013-05-24","o":14.5,"h":14.6,"l":14.46,"c":14.5,"v":10009200},{"d":"2013-05-28","o":14.66,"h":14.91,"l":14.62,"c":14.87,"v":12792800},{"d":"2013-05-29","o":14.78,"h":14.94,"l":14.72,"c":14.8,"v":12546100},{"d":"2013-05-30","o":14.85,"h":15.43,"l":14.84,"c":15.25,"v":19744900},{"d":"2013-05-31","o":15.17,"h":15.39,"l":15.16,"c":15.2,"v":22089500},{"d":"2013-06-03","o":15.21,"h":15.5,"l":15.2,"c":15.43,"v":21290400},{"d":"2013-06-04","o":15.45,"h":15.64,"l":15.4,"c":15.54,"v":19216700},{"d":"2013-06-05","o":15.52,"h":15.54,"l":15.12,"c":15.15,"v":16748800},{"d":"2013-06-06","o":15.2,"h":15.24,"l":14.88,"c":14.95,"v":16828700},{"d":"2013-06-07","o":15.03,"h":15.52,"l":15.01,"c":15.49,"v":12485500},{"d":"2013-06-10","o":15.5,"h":15.6,"l":15.37,"c":15.46,"v":9489600},{"d":"2013-06-11","o":15.34,"h":15.44,"l":15.17,"c":15.19,"v":8689400},{"d":"2013-06-12","o":15.61,"h":15.81,"l":15.16,"c":15.25,"v":24026500},{"d":"2013-06-13","o":15.29,"h":15.61,"l":15.24,"c":15.6,"v":11424400},{"d":"2013-06-14","o":15.62,"h":15.75,"l":15.38,"c":15.41,"v":10417700},{"d":"2013-06-17","o":15.56,"h":15.9,"l":15.56,"c":15.78,"v":13251000},{"d":"2013-06-18","o":15.77,"h":16.09,"l":15.77,"c":15.97,"v":13865400},{"d":"2013-06-19","o":15.97,"h":16.05,"l":15.66,"c":15.7,"v":19500400},{"d":"2013-06-20","o":15.51,"h":15.53,"l":15.02,"c":15.07,"v":18635500},{"d":"2013-06-21","o":15.07,"h":15.19,"l":14.79,"c":15.08,"v":22344300},{"d":"2013-06-24","o":14.96,"h":15.06,"l":14.81,"c":14.98,"v":14138800},{"d":"2013-06-25","o":15.1,"h":15.32,"l":15.02,"c":15.27,"v":12763100},{"d":"2013-06-26","o":15.37,"h":15.42,"l":14.92,"c":14.97,"v":18520800},{"d":"2013-06-27","o":15.13,"h":15.14,"l":14.88,"c":14.91,"v":9374800},{"d":"2013-06-28","o":14.87,"h":14.99,"l":14.62,"c":14.92,"v":25016600},{"d":"2013-07-01","o":15.06,"h":15.18,"l":14.79,"c":14.82,"v":8993800},{"d":"2013-07-02","o":14.78,"h":14.99,"l":14.68,"c":14.82,"v":9789100},{"d":"2013-07-03","o":14.75,"h":15.05,"l":14.67,"c":15,"v":5556600},{"d":"2013-07-05","o":15.12,"h":15.31,"l":14.97,"c":15.22,"v":8382900},{"d":"2013-07-08","o":15.36,"h":15.41,"l":15.04,"c":15.14,"v":10152800},{"d":"2013-07-09","o":15.41,"h":15.73,"l":15.37,"c":15.66,"v":26328800},{"d":"2013-07-10","o":15.6,"h":16.47,"l":15.6,"c":16.3,"v":30007600},{"d":"2013-07-11","o":16.47,"h":16.5,"l":16.28,"c":16.49,"v":14302300},{"d":"2013-07-12","o":16.46,"h":16.66,"l":16.43,"c":16.66,"v":10329400},{"d":"2013-07-15","o":16.61,"h":16.72,"l":16.45,"c":16.47,"v":9482200},{"d":"2013-07-16","o":16.55,"h":16.71,"l":16.5,"c":16.58,"v":8318800},{"d":"2013-07-17","o":16.64,"h":16.78,"l":16.57,"c":16.69,"v":7863900},{"d":"2013-07-18","o":16.64,"h":16.7,"l":16.41,"c":16.56,"v":10658200},{"d":"2013-07-19","o":16.64,"h":16.64,"l":16.39,"c":16.56,"v":8097400},{"d":"2013-07-22","o":16.71,"h":16.71,"l":16.27,"c":16.35,"v":8969400},{"d":"2013-07-23","o":16.38,"h":16.51,"l":16.23,"c":16.26,"v":9116600},{"d":"2013-07-24","o":16.33,"h":16.44,"l":16.05,"c":16.1,"v":8419600},{"d":"2013-07-25","o":16.06,"h":16.19,"l":15.92,"c":16.13,"v":6567900},{"d":"2013-07-26","o":15.97,"h":16.13,"l":15.92,"c":16.13,"v":6531300},{"d":"2013-07-29","o":16.05,"h":16.21,"l":16,"c":16.02,"v":5858000},{"d":"2013-07-30","o":16.2,"h":16.46,"l":16.15,"c":16.27,"v":10455500},{"d":"2013-07-31","o":16.27,"h":16.46,"l":16.18,"c":16.32,"v":10145000},{"d":"2013-08-01","o":16.45,"h":16.64,"l":16.38,"c":16.49,"v":10080400},{"d":"2013-08-02","o":16.36,"h":16.41,"l":16.22,"c":16.32,"v":10730300},{"d":"2013-08-05","o":16.18,"h":16.34,"l":16.05,"c":16.1,"v":8098300},{"d":"2013-08-06","o":16.13,"h":16.29,"l":16.07,"c":16.16,"v":8928000},{"d":"2013-08-07","o":16.07,"h":16.16,"l":15.88,"c":15.89,"v":11614700},{"d":"2013-08-08","o":16.02,"h":16.02,"l":15.58,"c":15.65,"v":19917900},{"d":"2013-08-09","o":15.56,"h":15.69,"l":15.47,"c":15.67,"v":10719500},{"d":"2013-08-12","o":15.62,"h":15.75,"l":15.58,"c":15.65,"v":8656600},{"d":"2013-08-13","o":15.76,"h":15.79,"l":15.42,"c":15.73,"v":7797600},{"d":"2013-08-14","o":15.64,"h":15.78,"l":15.52,"c":15.73,"v":12888500},{"d":"2013-08-15","o":15.42,"h":15.59,"l":15.28,"c":15.32,"v":11225700},{"d":"2013-08-16","o":15.22,"h":16.06,"l":15.04,"c":15.62,"v":30578100},{"d":"2013-08-19","o":15.5,"h":15.68,"l":15.34,"c":15.55,"v":16067100},{"d":"2013-08-20","o":15.49,"h":15.62,"l":15.38,"c":15.56,"v":9276000},{"d":"2013-08-21","o":15.5,"h":15.73,"l":15.44,"c":15.55,"v":11539300},{"d":"2013-08-22","o":15.61,"h":15.74,"l":15.58,"c":15.66,"v":9568300},{"d":"2013-08-23","o":15.74,"h":15.75,"l":15.54,"c":15.62,"v":7075900},{"d":"2013-08-26","o":15.6,"h":15.68,"l":15.41,"c":15.45,"v":7602600},{"d":"2013-08-27","o":15.3,"h":15.32,"l":15.02,"c":15.07,"v":10480900},{"d":"2013-08-28","o":15.05,"h":15.14,"l":14.96,"c":14.96,"v":12505900},{"d":"2013-08-29","o":14.92,"h":15.15,"l":14.9,"c":15.14,"v":12229800},{"d":"2013-08-30","o":15.1,"h":15.12,"l":14.85,"c":15.01,"v":9689300},{"d":"2013-09-03","o":15.2,"h":15.29,"l":14.99,"c":15.11,"v":8697700},{"d":"2013-09-04","o":15.09,"h":15.62,"l":15.08,"c":15.62,"v":15005000},{"d":"2013-09-05","o":15.63,"h":15.7,"l":15.52,"c":15.68,"v":9344700},{"d":"2013-09-06","o":15.69,"h":15.7,"l":15.35,"c":15.51,"v":10748200},{"d":"2013-09-09","o":15.53,"h":15.62,"l":15.46,"c":15.59,"v":10043300},{"d":"2013-09-10","o":15.67,"h":15.99,"l":15.64,"c":15.98,"v":8639400},{"d":"2013-09-11","o":15.99,"h":16.03,"l":15.76,"c":15.93,"v":11350700},{"d":"2013-09-12","o":15.95,"h":16,"l":15.83,"c":15.93,"v":8891700},{"d":"2013-09-13","o":15.94,"h":16.02,"l":15.76,"c":15.91,"v":7920600},{"d":"2013-09-16","o":16.08,"h":16.16,"l":15.91,"c":15.95,"v":10413600},{"d":"2013-09-17","o":15.95,"h":16,"l":15.87,"c":15.9,"v":10549000},{"d":"2013-09-18","o":15.89,"h":16.23,"l":15.82,"c":16.21,"v":10683000},{"d":"2013-09-19","o":16.28,"h":16.43,"l":16.08,"c":16.09,"v":7989400},{"d":"2013-09-20","o":16.07,"h":16.24,"l":15.89,"c":15.93,"v":12211300},{"d":"2013-09-23","o":15.87,"h":16.07,"l":15.83,"c":15.99,"v":10665700},{"d":"2013-09-24","o":17.33,"h":17.52,"l":16.95,"c":17.45,"v":88903900},{"d":"2013-09-25","o":17.28,"h":17.94,"l":17.25,"c":17.84,"v":34664700},{"d":"2013-09-26","o":17.86,"h":17.9,"l":17.58,"c":17.77,"v":16844800},{"d":"2013-09-27","o":17.67,"h":17.77,"l":17.38,"c":17.6,"v":14484200},{"d":"2013-09-30","o":17.4,"h":17.66,"l":17.3,"c":17.53,"v":15514100},{"d":"2013-10-01","o":17.58,"h":17.59,"l":17.28,"c":17.47,"v":13296800},{"d":"2013-10-02","o":17.41,"h":17.71,"l":17.3,"c":17.51,"v":16213800},{"d":"2013-10-03","o":17.5,"h":17.51,"l":17.24,"c":17.33,"v":13018900},{"d":"2013-10-04","o":17.33,"h":17.66,"l":17.32,"c":17.57,"v":11027200},{"d":"2013-10-07","o":17.34,"h":17.98,"l":17.25,"c":17.77,"v":16581100},{"d":"2013-10-08","o":17.73,"h":17.92,"l":17.39,"c":17.51,"v":16676600},{"d":"2013-10-09","o":17.57,"h":17.58,"l":17.15,"c":17.34,"v":13941000},{"d":"2013-10-10","o":17.48,"h":17.93,"l":17.45,"c":17.89,"v":10925800},{"d":"2013-10-11","o":17.74,"h":18.09,"l":17.67,"c":18,"v":9161200},{"d":"2013-10-14","o":17.88,"h":18.18,"l":17.73,"c":18.1,"v":9525900},{"d":"2013-10-15","o":18.08,"h":18.17,"l":17.81,"c":17.82,"v":11641500},{"d":"2013-10-16","o":17.88,"h":18.17,"l":17.84,"c":17.96,"v":13369600},{"d":"2013-10-17","o":17.73,"h":18.12,"l":17.72,"c":18.09,"v":11486200},{"d":"2013-10-18","o":18.03,"h":18.1,"l":17.94,"c":18.05,"v":8948200},{"d":"2013-10-21","o":18.1,"h":18.1,"l":17.82,"c":17.87,"v":8772500},{"d":"2013-10-22","o":17.94,"h":18.1,"l":17.86,"c":18.07,"v":10795700},{"d":"2013-10-23","o":17.92,"h":17.98,"l":17.32,"c":17.4,"v":14888200},{"d":"2013-10-24","o":17.67,"h":17.85,"l":17.54,"c":17.82,"v":12099000},{"d":"2013-10-25","o":17.74,"h":17.77,"l":17.56,"c":17.7,"v":8395100},{"d":"2013-10-28","o":17.67,"h":17.81,"l":17.67,"c":17.73,"v":7463500},{"d":"2013-10-29","o":17.85,"h":18.14,"l":17.76,"c":18.01,"v":11641400},{"d":"2013-10-30","o":18.02,"h":18.09,"l":17.74,"c":17.88,"v":6476000},{"d":"2013-10-31","o":17.82,"h":18.05,"l":17.81,"c":17.86,"v":10982700},{"d":"2013-11-01","o":17.85,"h":17.85,"l":17.59,"c":17.7,"v":9637700},{"d":"2013-11-04","o":17.78,"h":17.8,"l":17.61,"c":17.75,"v":7987800},{"d":"2013-11-05","o":17.6,"h":17.9,"l":17.44,"c":17.77,"v":11222700},{"d":"2013-11-06","o":17.85,"h":17.94,"l":17.6,"c":17.92,"v":7458500},{"d":"2013-11-07","o":17.89,"h":17.93,"l":17.33,"c":17.36,"v":11617200},{"d":"2013-11-08","o":17.45,"h":17.8,"l":17.27,"c":17.75,"v":12424600},{"d":"2013-11-11","o":17.75,"h":17.99,"l":17.64,"c":17.8,"v":9599800},{"d":"2013-11-12","o":17.71,"h":17.76,"l":17.57,"c":17.64,"v":7535700},{"d":"2013-11-13","o":17.53,"h":17.67,"l":17.4,"c":17.67,"v":11174500},{"d":"2013-11-14","o":17.86,"h":17.87,"l":17.5,"c":17.56,"v":12172700},{"d":"2013-11-15","o":17.7,"h":17.74,"l":17.11,"c":17.52,"v":14485600},{"d":"2013-11-18","o":17.38,"h":17.52,"l":16.89,"c":16.94,"v":15640500},{"d":"2013-11-19","o":16.86,"h":17.01,"l":16.76,"c":16.82,"v":9281500},{"d":"2013-11-20","o":16.83,"h":16.97,"l":16.75,"c":16.83,"v":10679700},{"d":"2013-11-21","o":16.88,"h":17.3,"l":16.82,"c":17.27,"v":13571500},{"d":"2013-11-22","o":17.27,"h":17.27,"l":17.08,"c":17.25,"v":6782100},{"d":"2013-11-25","o":17.3,"h":17.31,"l":17.16,"c":17.27,"v":5810100},{"d":"2013-11-26","o":17.26,"h":17.63,"l":17.17,"c":17.52,"v":12534300},{"d":"2013-11-27","o":17.49,"h":17.51,"l":17.27,"c":17.35,"v":9707000},{"d":"2013-11-29","o":17.4,"h":17.45,"l":17.28,"c":17.3,"v":3493600},{"d":"2013-12-02","o":17.27,"h":17.27,"l":17.1,"c":17.11,"v":7517600},{"d":"2013-12-03","o":17.03,"h":17.19,"l":16.81,"c":17.12,"v":11605000},{"d":"2013-12-04","o":17.11,"h":17.11,"l":16.46,"c":16.61,"v":24734900},{"d":"2013-12-05","o":16.63,"h":16.82,"l":16.41,"c":16.5,"v":14029600},{"d":"2013-12-06","o":16.66,"h":16.84,"l":16.61,"c":16.83,"v":11892500},{"d":"2013-12-09","o":16.81,"h":17.02,"l":16.6,"c":16.83,"v":15108500},{"d":"2013-12-10","o":16.8,"h":16.91,"l":16.61,"c":16.83,"v":14962400},{"d":"2013-12-11","o":16.91,"h":17.02,"l":16.81,"c":16.83,"v":10718900},{"d":"2013-12-12","o":16.83,"h":16.85,"l":16.69,"c":16.72,"v":9532700},{"d":"2013-12-13","o":16.86,"h":16.87,"l":16.63,"c":16.7,"v":9167100},{"d":"2013-12-16","o":16.8,"h":16.81,"l":16.64,"c":16.66,"v":11428800},{"d":"2013-12-17","o":16.63,"h":16.91,"l":16.62,"c":16.8,"v":8851700},{"d":"2013-12-18","o":16.83,"h":17.07,"l":16.69,"c":17.03,"v":11832300},{"d":"2013-12-19","o":16.94,"h":17.03,"l":16.79,"c":16.88,"v":9392500},{"d":"2013-12-20","o":16.83,"h":17.26,"l":16.83,"c":17.19,"v":17970700},{"d":"2013-12-23","o":17.25,"h":17.53,"l":17.25,"c":17.51,"v":10214000},{"d":"2013-12-24","o":17.43,"h":17.54,"l":17.39,"c":17.39,"v":4504900},{"d":"2013-12-26","o":17.41,"h":17.48,"l":17.38,"c":17.44,"v":3836300},{"d":"2013-12-27","o":17.52,"h":17.52,"l":17.36,"c":17.43,"v":3655700},{"d":"2013-12-30","o":17.43,"h":17.55,"l":17.4,"c":17.49,"v":3601800},{"d":"2013-12-31","o":17.53,"h":17.7,"l":17.43,"c":17.68,"v":5533900},{"d":"2014-01-02","o":17.69,"h":17.69,"l":17.37,"c":17.55,"v":7785900},{"d":"2014-01-03","o":17.54,"h":17.7,"l":17.47,"c":17.51,"v":6773000},{"d":"2014-01-06","o":17.5,"h":17.51,"l":17.22,"c":17.29,"v":9975500},{"d":"2014-01-07","o":17.37,"h":17.43,"l":17.26,"c":17.37,"v":8133200},{"d":"2014-01-08","o":17.4,"h":17.45,"l":17.18,"c":17.42,"v":8026100},{"d":"2014-01-09","o":17.42,"h":17.5,"l":17.32,"c":17.4,"v":8838000},{"d":"2014-01-10","o":17.37,"h":17.51,"l":17.33,"c":17.47,"v":7970100},{"d":"2014-01-13","o":17.39,"h":17.5,"l":17.25,"c":17.32,"v":9143100},{"d":"2014-01-14","o":17.34,"h":17.74,"l":17.3,"c":17.63,"v":12186600},{"d":"2014-01-15","o":17.72,"h":18.08,"l":17.69,"c":17.93,"v":11834200},{"d":"2014-01-16","o":17.87,"h":17.89,"l":17.61,"c":17.63,"v":6960600},{"d":"2014-01-17","o":17.56,"h":17.68,"l":17.42,"c":17.55,"v":9461200},{"d":"2014-01-21","o":17.62,"h":17.69,"l":17.47,"c":17.61,"v":5754100},{"d":"2014-01-22","o":17.69,"h":17.72,"l":17.56,"c":17.66,"v":5769500},{"d":"2014-01-23","o":17.51,"h":17.56,"l":17.4,"c":17.53,"v":8232200},{"d":"2014-01-24","o":17.25,"h":17.42,"l":17.07,"c":17.17,"v":19669900},{"d":"2014-01-27","o":17.13,"h":17.21,"l":16.64,"c":16.72,"v":15391200},{"d":"2014-01-28","o":16.68,"h":16.83,"l":16.56,"c":16.75,"v":9863600},{"d":"2014-01-29","o":16.68,"h":16.83,"l":16.62,"c":16.73,"v":8983500},{"d":"2014-01-30","o":16.92,"h":16.93,"l":16.68,"c":16.78,"v":10336300},{"d":"2014-01-31","o":16.41,"h":16.85,"l":16.4,"c":16.82,"v":20152200},{"d":"2014-02-03","o":16.6,"h":16.83,"l":16.55,"c":16.76,"v":24873400},{"d":"2014-02-04","o":16.78,"h":16.85,"l":16.65,"c":16.78,"v":18623100},{"d":"2014-02-05","o":16.69,"h":16.96,"l":16.64,"c":16.89,"v":16304000},{"d":"2014-02-06","o":16.91,"h":17.18,"l":16.88,"c":17.05,"v":7920300},{"d":"2014-02-07","o":17.07,"h":17.23,"l":16.93,"c":17.18,"v":12577000},{"d":"2014-02-10","o":17.2,"h":17.3,"l":17.11,"c":17.25,"v":7728600},{"d":"2014-02-11","o":17.34,"h":17.97,"l":17.2,"c":17.78,"v":23030000},{"d":"2014-02-12","o":17.79,"h":18.09,"l":17.76,"c":17.91,"v":18138300},{"d":"2014-02-13","o":17.79,"h":19,"l":17.73,"c":18.87,"v":31620000},{"d":"2014-02-14","o":18.72,"h":19.09,"l":18.49,"c":18.96,"v":22145900},{"d":"2014-02-18","o":18.88,"h":18.96,"l":18.71,"c":18.85,"v":13689100},{"d":"2014-02-19","o":18.84,"h":18.99,"l":18.65,"c":18.75,"v":13025100},{"d":"2014-02-20","o":18.75,"h":19,"l":18.72,"c":18.99,"v":16165800},{"d":"2014-02-21","o":19.12,"h":19.24,"l":18.91,"c":19.1,"v":14790200},{"d":"2014-02-24","o":19.25,"h":19.38,"l":19.07,"c":19.07,"v":13388800},{"d":"2014-02-25","o":19.13,"h":19.13,"l":18.75,"c":19.02,"v":12104600},{"d":"2014-02-26","o":19,"h":19.41,"l":18.94,"c":19.1,"v":14862900},{"d":"2014-02-27","o":19,"h":19.07,"l":18.85,"c":19.01,"v":12154500},{"d":"2014-02-28","o":19.03,"h":19.04,"l":18.79,"c":18.96,"v":14745700},{"d":"2014-03-03","o":18.7,"h":18.89,"l":18.55,"c":18.71,"v":9200300},{"d":"2014-03-04","o":18.96,"h":19.02,"l":18.65,"c":18.84,"v":11363400},{"d":"2014-03-05","o":18.8,"h":19.19,"l":18.7,"c":19.17,"v":17568300},{"d":"2014-03-06","o":19.18,"h":19.38,"l":19.11,"c":19.38,"v":13370400},{"d":"2014-03-07","o":19.49,"h":19.67,"l":19.41,"c":19.64,"v":16734400},{"d":"2014-03-10","o":19.71,"h":19.71,"l":19.27,"c":19.38,"v":11602700},{"d":"2014-03-11","o":19.4,"h":19.5,"l":19.07,"c":19.13,"v":12202400},{"d":"2014-03-12","o":19.1,"h":19.52,"l":18.92,"c":19.51,"v":10188800},{"d":"2014-03-13","o":19.58,"h":19.67,"l":18.77,"c":18.88,"v":19390700},{"d":"2014-03-14","o":18.82,"h":18.97,"l":18.71,"c":18.72,"v":13071700},{"d":"2014-03-17","o":18.88,"h":19.07,"l":18.85,"c":18.98,"v":6793300},{"d":"2014-03-18","o":18.98,"h":19.39,"l":18.89,"c":19.37,"v":10686100},{"d":"2014-03-19","o":19.36,"h":19.76,"l":19.26,"c":19.47,"v":16491700},{"d":"2014-03-20","o":19.46,"h":20.2,"l":19.38,"c":20.19,"v":27535600},{"d":"2014-03-21","o":20.2,"h":20.81,"l":20.12,"c":20.17,"v":25859800},{"d":"2014-03-24","o":20.45,"h":20.46,"l":19.79,"c":20.1,"v":15100300},{"d":"2014-03-25","o":20.25,"h":20.4,"l":20.02,"c":20.36,"v":13018700},{"d":"2014-03-26","o":20.45,"h":20.63,"l":19.86,"c":19.86,"v":16214100},{"d":"2014-03-27","o":19.86,"h":20.02,"l":19.64,"c":19.69,"v":12449600},{"d":"2014-03-28","o":19.75,"h":20.29,"l":19.69,"c":20.18,"v":12615700},{"d":"2014-03-31","o":20.24,"h":20.65,"l":20.18,"c":20.42,"v":13094300},{"d":"2014-04-01","o":20.37,"h":20.64,"l":20.24,"c":20.62,"v":16010100},{"d":"2014-04-02","o":20.66,"h":20.84,"l":20.53,"c":20.79,"v":11896900},{"d":"2014-04-03","o":20.85,"h":21.16,"l":20.73,"c":20.84,"v":19373000},{"d":"2014-04-04","o":20.99,"h":21.03,"l":20.16,"c":20.25,"v":15097600},{"d":"2014-04-07","o":20.22,"h":20.25,"l":19.88,"c":20.03,"v":10206200},{"d":"2014-04-08","o":19.99,"h":20.19,"l":19.78,"c":19.85,"v":12649300},{"d":"2014-04-09","o":19.97,"h":20.04,"l":19.77,"c":19.99,"v":9540100},{"d":"2014-04-10","o":19.96,"h":19.99,"l":19.03,"c":19.09,"v":19609000},{"d":"2014-04-11","o":19.05,"h":19.48,"l":18.85,"c":19.12,"v":12163100},{"d":"2014-04-14","o":19.23,"h":19.38,"l":18.86,"c":19.02,"v":6573600},{"d":"2014-04-15","o":19.07,"h":19.15,"l":18.3,"c":18.86,"v":28433300},{"d":"2014-04-16","o":18.7,"h":18.93,"l":18.44,"c":18.92,"v":16948200},{"d":"2014-04-17","o":18.89,"h":19.07,"l":18.7,"c":18.99,"v":10238700},{"d":"2014-04-21","o":19.08,"h":19.18,"l":18.82,"c":19.14,"v":10505700},{"d":"2014-04-22","o":19.03,"h":19.54,"l":19.03,"c":19.36,"v":11168400},{"d":"2014-04-23","o":19.36,"h":19.5,"l":19.2,"c":19.25,"v":9063000},{"d":"2014-04-24","o":19.45,"h":19.59,"l":19.19,"c":19.37,"v":11860600},{"d":"2014-04-25","o":18.99,"h":19.14,"l":18.37,"c":18.62,"v":20504000},{"d":"2014-04-28","o":18.75,"h":18.89,"l":18.27,"c":18.67,"v":11939100},{"d":"2014-04-29","o":18.81,"h":19.17,"l":18.71,"c":19.07,"v":13964000},{"d":"2014-04-30","o":18.95,"h":19.08,"l":18.69,"c":19.06,"v":17911800},{"d":"2014-05-01","o":19.11,"h":19.29,"l":18.86,"c":18.88,"v":17221300},{"d":"2014-05-02","o":18.91,"h":19.11,"l":18.84,"c":18.96,"v":10285300},{"d":"2014-05-05","o":18.79,"h":19.08,"l":18.7,"c":18.97,"v":9132900},{"d":"2014-05-06","o":18.89,"h":19.09,"l":18.77,"c":18.86,"v":10168600},{"d":"2014-05-07","o":18.87,"h":19.01,"l":18.66,"c":18.99,"v":11924600},{"d":"2014-05-08","o":18.8,"h":19.63,"l":18.76,"c":19.32,"v":21343300},{"d":"2014-05-09","o":19.35,"h":19.45,"l":19.14,"c":19.31,"v":14059800},{"d":"2014-05-12","o":19.43,"h":19.58,"l":19.34,"c":19.47,"v":13120800},{"d":"2014-05-13","o":19.43,"h":19.47,"l":18.9,"c":19.11,"v":20500400},{"d":"2014-05-14","o":19.08,"h":19.15,"l":18.89,"c":18.95,"v":14985100},{"d":"2014-05-15","o":18.9,"h":18.97,"l":18.48,"c":18.69,"v":15801700},{"d":"2014-05-16","o":19.4,"h":20.29,"l":19.4,"c":20.21,"v":38230900},{"d":"2014-05-19","o":20.05,"h":20.41,"l":19.88,"c":20.12,"v":16278400},{"d":"2014-05-20","o":19.97,"h":20.14,"l":19.66,"c":19.87,"v":13314600},{"d":"2014-05-21","o":19.86,"h":20.07,"l":19.84,"c":20,"v":7642700},{"d":"2014-05-22","o":19.94,"h":20.19,"l":19.86,"c":19.89,"v":9347200},{"d":"2014-05-23","o":20.01,"h":20.12,"l":19.91,"c":20.04,"v":7169800},{"d":"2014-05-27","o":20.18,"h":20.58,"l":19.95,"c":20.58,"v":20049000},{"d":"2014-05-28","o":20.63,"h":20.64,"l":20.33,"c":20.54,"v":13816800},{"d":"2014-05-29","o":20.58,"h":20.58,"l":20.24,"c":20.28,"v":16088500},{"d":"2014-05-30","o":20.3,"h":20.3,"l":20.09,"c":20.19,"v":10101200},{"d":"2014-06-02","o":19.99,"h":20.53,"l":19.97,"c":20.52,"v":10808000},{"d":"2014-06-03","o":20.6,"h":21.45,"l":20.51,"c":21.42,"v":33318600},{"d":"2014-06-04","o":21.46,"h":21.92,"l":21.31,"c":21.56,"v":22877300},{"d":"2014-06-05","o":21.6,"h":21.9,"l":21.41,"c":21.78,"v":21007400},{"d":"2014-06-06","o":21.91,"h":21.91,"l":21.65,"c":21.82,"v":7831000},{"d":"2014-06-09","o":21.83,"h":22.1,"l":21.83,"c":21.91,"v":8643000},{"d":"2014-06-10","o":21.89,"h":21.91,"l":21.74,"c":21.89,"v":9403300},{"d":"2014-06-11","o":21.87,"h":22.06,"l":21.75,"c":21.89,"v":10331700},{"d":"2014-06-12","o":21.8,"h":22.01,"l":21.59,"c":21.75,"v":10857500},{"d":"2014-06-13","o":21.91,"h":22.42,"l":21.85,"c":22.37,"v":13396600},{"d":"2014-06-16","o":22.35,"h":22.54,"l":22.19,"c":22.35,"v":7917700},{"d":"2014-06-17","o":22.27,"h":22.61,"l":22.14,"c":22.49,"v":11200100},{"d":"2014-06-18","o":22.52,"h":22.52,"l":22.13,"c":22.37,"v":13136600},{"d":"2014-06-19","o":22.47,"h":22.49,"l":22.22,"c":22.46,"v":12923000},{"d":"2014-06-20","o":22.55,"h":22.75,"l":22.35,"c":22.75,"v":19207500},{"d":"2014-06-23","o":22.76,"h":22.99,"l":22.7,"c":22.9,"v":20573000},{"d":"2014-06-24","o":22.92,"h":23.22,"l":22.64,"c":22.74,"v":19276200},{"d":"2014-06-25","o":22.74,"h":22.75,"l":22.38,"c":22.59,"v":12007300},{"d":"2014-06-26","o":22.6,"h":22.64,"l":22.16,"c":22.42,"v":12812800},{"d":"2014-06-27","o":22.35,"h":22.49,"l":22.25,"c":22.4,"v":9171600},{"d":"2014-06-30","o":22.39,"h":22.7,"l":22.3,"c":22.55,"v":11199300},{"d":"2014-07-01","o":22.69,"h":22.91,"l":22.59,"c":22.66,"v":9030000},{"d":"2014-07-02","o":22.68,"h":22.83,"l":22.59,"c":22.79,"v":6428400},{"d":"2014-07-03","o":22.85,"h":22.95,"l":22.72,"c":22.81,"v":5488500},{"d":"2014-07-07","o":23.3,"h":23.46,"l":22.83,"c":22.96,"v":13761400},{"d":"2014-07-08","o":22.85,"h":23.15,"l":22.72,"c":22.74,"v":16012600},{"d":"2014-07-09","o":22.79,"h":23.38,"l":22.72,"c":23.27,"v":18534300},{"d":"2014-07-10","o":22.91,"h":23.05,"l":22.73,"c":22.87,"v":14261800},{"d":"2014-07-11","o":23,"h":23.02,"l":22.73,"c":22.85,"v":9123100},{"d":"2014-07-14","o":23.02,"h":23.14,"l":22.88,"c":23.06,"v":9837700},{"d":"2014-07-15","o":23.1,"h":23.23,"l":22.69,"c":22.89,"v":10531700},{"d":"2014-07-16","o":22.99,"h":23.16,"l":22.77,"c":22.85,"v":18058600},{"d":"2014-07-17","o":22.72,"h":23.07,"l":22.66,"c":22.77,"v":11318100},{"d":"2014-07-18","o":22.87,"h":23.01,"l":22.71,"c":23,"v":11636800},{"d":"2014-07-21","o":22.86,"h":23.19,"l":22.84,"c":22.91,"v":7272900},{"d":"2014-07-22","o":22.8,"h":22.91,"l":22.32,"c":22.52,"v":24962300},{"d":"2014-07-23","o":22.58,"h":22.62,"l":21.83,"c":21.9,"v":19372600},{"d":"2014-07-24","o":21.94,"h":22,"l":21.71,"c":21.76,"v":10357000},{"d":"2014-07-25","o":21.54,"h":21.64,"l":20.94,"c":21.23,"v":32255000},{"d":"2014-07-28","o":21.27,"h":21.51,"l":20.81,"c":21.36,"v":18647900},{"d":"2014-07-29","o":21.53,"h":21.55,"l":21.1,"c":21.19,"v":9834800},{"d":"2014-07-30","o":21.45,"h":21.68,"l":21.15,"c":21.28,"v":9720900},{"d":"2014-07-31","o":21.1,"h":21.37,"l":20.93,"c":20.96,"v":12962700},{"d":"2014-08-01","o":20.94,"h":21.19,"l":20.81,"c":21.09,"v":9624200},{"d":"2014-08-04","o":21.2,"h":21.29,"l":20.91,"c":21.13,"v":7407900},{"d":"2014-08-05","o":20.99,"h":21.14,"l":20.72,"c":20.84,"v":9958800},{"d":"2014-08-06","o":20.94,"h":21.27,"l":20.76,"c":21.15,"v":10986000},{"d":"2014-08-07","o":21.25,"h":21.44,"l":20.6,"c":20.69,"v":15613800},{"d":"2014-08-08","o":20.67,"h":20.87,"l":20.48,"c":20.83,"v":9052300},{"d":"2014-08-11","o":20.9,"h":21.44,"l":20.9,"c":21.09,"v":9213500},{"d":"2014-08-12","o":20.93,"h":21.15,"l":20.69,"c":20.91,"v":8557100},{"d":"2014-08-13","o":20.92,"h":21.11,"l":20.92,"c":20.97,"v":9315000},{"d":"2014-08-14","o":21,"h":21.25,"l":20.99,"c":21.15,"v":11241000},{"d":"2014-08-15","o":22.55,"h":22.59,"l":22.02,"c":22.48,"v":25841600},{"d":"2014-08-18","o":22.58,"h":22.58,"l":21.98,"c":22.1,"v":16987500},{"d":"2014-08-19","o":22.14,"h":22.14,"l":21.9,"c":22.05,"v":9119300},{"d":"2014-08-20","o":21.96,"h":22.15,"l":21.86,"c":21.9,"v":9820500},{"d":"2014-08-21","o":21.92,"h":22.2,"l":21.88,"c":22.2,"v":11350000},{"d":"2014-08-22","o":22.19,"h":22.32,"l":22.03,"c":22.17,"v":7573700},{"d":"2014-08-25","o":22.21,"h":22.24,"l":21.99,"c":22.12,"v":9763500},{"d":"2014-08-26","o":22.08,"h":22.31,"l":22.07,"c":22.23,"v":8671700},{"d":"2014-08-27","o":22.3,"h":22.7,"l":22.2,"c":22.63,"v":10428200},{"d":"2014-08-28","o":22.48,"h":22.84,"l":22.48,"c":22.8,"v":9035100},{"d":"2014-08-29","o":22.85,"h":23.16,"l":22.75,"c":23.11,"v":15635800},{"d":"2014-09-02","o":22.89,"h":23,"l":22.69,"c":22.93,"v":11956900},{"d":"2014-09-03","o":23,"h":23.06,"l":22.84,"c":22.9,"v":12940800},{"d":"2014-09-04","o":22.95,"h":22.95,"l":22.54,"c":22.54,"v":12291800},{"d":"2014-09-05","o":22.6,"h":22.78,"l":22.42,"c":22.76,"v":10448000},{"d":"2014-09-08","o":22.76,"h":22.82,"l":22.55,"c":22.67,"v":10070800},{"d":"2014-09-09","o":22.6,"h":22.74,"l":22.41,"c":22.46,"v":12567200},{"d":"2014-09-10","o":22.57,"h":22.57,"l":22.32,"c":22.37,"v":7355000},{"d":"2014-09-11","o":22.36,"h":22.93,"l":22.28,"c":22.93,"v":12622700},{"d":"2014-09-12","o":22.61,"h":22.77,"l":22.25,"c":22.3,"v":12032000},{"d":"2014-09-15","o":22.34,"h":22.43,"l":21.97,"c":22.05,"v":11815100},{"d":"2014-09-16","o":22.08,"h":22.41,"l":21.85,"c":22.37,"v":8430000},{"d":"2014-09-17","o":22.38,"h":22.62,"l":22.27,"c":22.45,"v":10608100},{"d":"2014-09-18","o":22.46,"h":22.62,"l":22.36,"c":22.6,"v":9095100},{"d":"2014-09-19","o":22.72,"h":22.73,"l":22.5,"c":22.55,"v":10453700},{"d":"2014-09-22","o":22.38,"h":22.39,"l":21.89,"c":21.94,"v":9260200},{"d":"2014-09-23","o":21.59,"h":22.07,"l":21.47,"c":21.63,"v":13683200},{"d":"2014-09-24","o":21.68,"h":21.99,"l":21.63,"c":21.96,"v":7675600},{"d":"2014-09-25","o":21.95,"h":21.96,"l":21.47,"c":21.51,"v":9119200},{"d":"2014-09-26","o":21.58,"h":21.86,"l":21.54,"c":21.74,"v":7473900},{"d":"2014-09-29","o":21.5,"h":21.83,"l":21.39,"c":21.75,"v":7110100},{"d":"2014-09-30","o":21.73,"h":21.79,"l":21.52,"c":21.61,"v":9495200},{"d":"2014-10-01","o":21.66,"h":21.69,"l":20.9,"c":20.96,"v":16300600},{"d":"2014-10-02","o":20.97,"h":21.04,"l":20.39,"c":20.53,"v":24922700},{"d":"2014-10-03","o":20.59,"h":20.81,"l":20.45,"c":20.74,"v":11155100},{"d":"2014-10-06","o":20.81,"h":21.01,"l":20.47,"c":20.6,"v":9935000},{"d":"2014-10-07","o":20.44,"h":20.9,"l":20.33,"c":20.37,"v":15630200},{"d":"2014-10-08","o":20.64,"h":21.18,"l":20.38,"c":21.15,"v":16941900},{"d":"2014-10-09","o":20.99,"h":21.26,"l":20.7,"c":20.87,"v":17546500},{"d":"2014-10-10","o":20.59,"h":20.59,"l":19.5,"c":19.83,"v":33135400},{"d":"2014-10-13","o":19.78,"h":19.85,"l":18.83,"c":18.92,"v":36073300},{"d":"2014-10-14","o":19.31,"h":19.6,"l":19.05,"c":19.34,"v":20061000},{"d":"2014-10-15","o":19.09,"h":19.49,"l":18.63,"c":19.43,"v":30272400},{"d":"2014-10-16","o":19.09,"h":19.95,"l":19.05,"c":19.87,"v":17520500},{"d":"2014-10-17","o":20,"h":20.34,"l":19.79,"c":19.88,"v":17455300},{"d":"2014-10-20","o":19.73,"h":20.14,"l":19.65,"c":20.07,"v":10231100},{"d":"2014-10-21","o":20.15,"h":20.78,"l":20.09,"c":20.78,"v":18140100},{"d":"2014-10-22","o":20.87,"h":20.97,"l":20.41,"c":20.49,"v":14909300},{"d":"2014-10-23","o":20.6,"h":21.19,"l":20.6,"c":20.9,"v":19154800},{"d":"2014-10-24","o":20.99,"h":21.53,"l":20.9,"c":20.99,"v":19804200},{"d":"2014-10-27","o":20.88,"h":21.23,"l":20.8,"c":21.04,"v":10460900},{"d":"2014-10-28","o":21.14,"h":21.25,"l":20.99,"c":21.25,"v":10943700},{"d":"2014-10-29","o":21.05,"h":21.51,"l":21.05,"c":21.48,"v":11025000},{"d":"2014-10-30","o":21.36,"h":21.46,"l":20.95,"c":21.34,"v":13317900},{"d":"2014-10-31","o":21.71,"h":22.35,"l":21.71,"c":22.09,"v":18062900},{"d":"2014-11-03","o":22.19,"h":22.46,"l":22.11,"c":22.21,"v":11643500},{"d":"2014-11-04","o":22.14,"h":22.28,"l":21.91,"c":22.08,"v":12058000},{"d":"2014-11-05","o":22.28,"h":22.64,"l":22.01,"c":22.61,"v":10383800},{"d":"2014-11-06","o":22.58,"h":22.75,"l":22.39,"c":22.59,"v":11774300},{"d":"2014-11-07","o":22.65,"h":22.65,"l":22.14,"c":22.43,"v":8217400},{"d":"2014-11-10","o":22.43,"h":22.96,"l":22.36,"c":22.63,"v":10653900},{"d":"2014-11-11","o":22.69,"h":22.78,"l":22.41,"c":22.54,"v":8117800},{"d":"2014-11-12","o":22.6,"h":22.74,"l":22.31,"c":22.49,"v":9910200},{"d":"2014-11-13","o":22.87,"h":22.98,"l":22.5,"c":22.62,"v":13873400},{"d":"2014-11-14","o":22.21,"h":22.98,"l":22.07,"c":22.82,"v":14877200},{"d":"2014-11-17","o":22.69,"h":22.79,"l":22.27,"c":22.48,"v":11374100},{"d":"2014-11-18","o":22.48,"h":22.85,"l":22.35,"c":22.68,"v":9718600},{"d":"2014-11-19","o":22.72,"h":22.75,"l":22.53,"c":22.59,"v":9929000},{"d":"2014-11-20","o":22.45,"h":22.7,"l":22.37,"c":22.63,"v":9402400},{"d":"2014-11-21","o":22.92,"h":22.97,"l":22.63,"c":22.86,"v":9890300},{"d":"2014-11-24","o":22.84,"h":23.24,"l":22.72,"c":23.24,"v":13508800},{"d":"2014-11-25","o":23.11,"h":23.24,"l":23.05,"c":23.23,"v":8721500},{"d":"2014-11-26","o":23.3,"h":23.91,"l":23.3,"c":23.87,"v":14852600},{"d":"2014-11-28","o":23.7,"h":24.15,"l":23.61,"c":24.05,"v":9712400},{"d":"2014-12-01","o":24.04,"h":24.05,"l":23.7,"c":23.74,"v":10257800},{"d":"2014-12-02","o":23.71,"h":23.95,"l":23.63,"c":23.87,"v":10582600},{"d":"2014-12-03","o":23.96,"h":24.68,"l":23.95,"c":24.59,"v":17468400},{"d":"2014-12-04","o":24.62,"h":24.85,"l":24.29,"c":24.4,"v":10143700},{"d":"2014-12-05","o":24.62,"h":25.09,"l":24.26,"c":25.04,"v":19265200},{"d":"2014-12-08","o":25.12,"h":25.25,"l":24.04,"c":24.24,"v":18671200},{"d":"2014-12-09","o":24.13,"h":24.56,"l":23.94,"c":24.42,"v":13241000},{"d":"2014-12-10","o":24.36,"h":24.36,"l":23.65,"c":23.78,"v":10681100},{"d":"2014-12-11","o":23.87,"h":24.27,"l":23.71,"c":23.79,"v":7736400},{"d":"2014-12-12","o":23.65,"h":24.23,"l":23.5,"c":23.66,"v":14273700},{"d":"2014-12-15","o":23.82,"h":24.05,"l":23.27,"c":23.39,"v":14971300},{"d":"2014-12-16","o":23.17,"h":24.27,"l":23.12,"c":23.85,"v":25505200},{"d":"2014-12-17","o":23.8,"h":24.49,"l":23.61,"c":24.46,"v":17430500},{"d":"2014-12-18","o":24.87,"h":25.02,"l":24.58,"c":25.01,"v":18581800},{"d":"2014-12-19","o":25.03,"h":25.15,"l":24.8,"c":24.89,"v":14802700},{"d":"2014-12-22","o":24.92,"h":25.47,"l":24.92,"c":25.4,"v":17583800},{"d":"2014-12-23","o":25.49,"h":25.71,"l":25.29,"c":25.4,"v":9841000},{"d":"2014-12-24","o":25.4,"h":25.48,"l":25.25,"c":25.25,"v":2878400},{"d":"2014-12-26","o":25.45,"h":25.47,"l":25.16,"c":25.19,"v":4057700},{"d":"2014-12-29","o":25.02,"h":25.4,"l":25.02,"c":25.31,"v":5894400},{"d":"2014-12-30","o":25.03,"h":25.31,"l":25.02,"c":25.22,"v":6554300},{"d":"2014-12-31","o":25.31,"h":25.35,"l":24.83,"c":24.92,"v":7006500},{"d":"2015-01-02","o":24.99,"h":25.16,"l":24.6,"c":24.96,"v":6910200},{"d":"2015-01-05","o":24.75,"h":24.9,"l":24.15,"c":24.16,"v":11419800},{"d":"2015-01-06","o":24.13,"h":24.3,"l":23.23,"c":23.25,"v":19678300},{"d":"2015-01-07","o":23.37,"h":23.54,"l":23.09,"c":23.47,"v":15710300},{"d":"2015-01-08","o":23.69,"h":24.32,"l":23.67,"c":24.22,"v":16696900},{"d":"2015-01-09","o":24.1,"h":24.34,"l":23.9,"c":24.24,"v":8737000},{"d":"2015-01-12","o":24.27,"h":24.28,"l":23.52,"c":23.66,"v":12581500},{"d":"2015-01-13","o":23.9,"h":24.28,"l":23.21,"c":23.33,"v":14419300},{"d":"2015-01-14","o":23.01,"h":23.32,"l":22.85,"c":23.02,"v":21954700},{"d":"2015-01-15","o":23.57,"h":23.72,"l":23.24,"c":23.33,"v":26527200},{"d":"2015-01-16","o":23.21,"h":23.51,"l":22.88,"c":23.47,"v":16733200},{"d":"2015-01-20","o":23.58,"h":23.77,"l":23.31,"c":23.63,"v":13686000},{"d":"2015-01-21","o":23.75,"h":24.5,"l":23.64,"c":24.32,"v":13106700},{"d":"2015-01-22","o":24.3,"h":24.63,"l":23.77,"c":24.62,"v":12543500},{"d":"2015-01-23","o":24.52,"h":24.52,"l":23.97,"c":24.11,"v":13218600},{"d":"2015-01-26","o":24.11,"h":24.3,"l":23.81,"c":24.24,"v":7787700},{"d":"2015-01-27","o":23.86,"h":23.99,"l":23.4,"c":23.57,"v":13424700},{"d":"2015-01-28","o":23.78,"h":24.2,"l":23.35,"c":23.38,"v":10843000},{"d":"2015-01-29","o":23.37,"h":23.72,"l":23.06,"c":23.62,"v":8518900},{"d":"2015-01-30","o":23.39,"h":23.72,"l":22.79,"c":22.84,"v":13074500},{"d":"2015-02-02","o":22.92,"h":23,"l":22.29,"c":22.86,"v":14152300},{"d":"2015-02-03","o":22.87,"h":23.47,"l":22.83,"c":23.45,"v":11810800},{"d":"2015-02-04","o":23.46,"h":23.85,"l":23.44,"c":23.62,"v":14635900},{"d":"2015-02-05","o":23.63,"h":24.05,"l":23.37,"c":23.96,"v":13207000},{"d":"2015-02-06","o":24.06,"h":24.67,"l":23.93,"c":24.24,"v":16898700},{"d":"2015-02-09","o":24,"h":24.05,"l":23.48,"c":23.51,"v":11718200},{"d":"2015-02-10","o":23.7,"h":24.31,"l":23.48,"c":24.28,"v":11140100},{"d":"2015-02-11","o":24.27,"h":24.35,"l":23.99,"c":24.26,"v":14902200},{"d":"2015-02-12","o":23.65,"h":24.31,"l":23.58,"c":24.14,"v":19818300},{"d":"2015-02-13","o":24.07,"h":24.53,"l":23.94,"c":24.12,"v":12979000},{"d":"2015-02-17","o":23.99,"h":24.32,"l":23.89,"c":24.13,"v":12948700},{"d":"2015-02-18","o":24.1,"h":24.24,"l":23.9,"c":24.1,"v":11429700},{"d":"2015-02-19","o":24.01,"h":25.39,"l":24.01,"c":24.93,"v":29232400},{"d":"2015-02-20","o":24.92,"h":25.57,"l":24.8,"c":25.13,"v":23555700},{"d":"2015-02-23","o":25.05,"h":25.25,"l":24.75,"c":24.91,"v":14203100},{"d":"2015-02-24","o":24.99,"h":25.39,"l":24.89,"c":25.36,"v":13374500},{"d":"2015-02-25","o":25.24,"h":25.39,"l":24.91,"c":25.1,"v":11742700},{"d":"2015-02-26","o":25.05,"h":25.05,"l":24.45,"c":24.91,"v":21342100},{"d":"2015-02-27","o":24.88,"h":25.25,"l":24.74,"c":25.05,"v":13294300},{"d":"2015-03-02","o":24.94,"h":25.64,"l":24.94,"c":25.63,"v":17091100},{"d":"2015-03-03","o":25.46,"h":25.47,"l":24.45,"c":24.49,"v":18989700},{"d":"2015-03-04","o":24.44,"h":24.45,"l":23.96,"c":24.27,"v":12448600},{"d":"2015-03-05","o":24.29,"h":24.35,"l":24.07,"c":24.18,"v":10047400},{"d":"2015-03-06","o":24.11,"h":24.21,"l":23.65,"c":23.91,"v":18044100},{"d":"2015-03-09","o":23.8,"h":24.19,"l":23.8,"c":24.09,"v":9924300},{"d":"2015-03-10","o":23.94,"h":24.05,"l":23.48,"c":23.51,"v":11622000},{"d":"2015-03-11","o":23.64,"h":23.83,"l":23.44,"c":23.46,"v":16238700},{"d":"2015-03-12","o":23.34,"h":23.78,"l":23.23,"c":23.77,"v":14311000},{"d":"2015-03-13","o":23.98,"h":24.32,"l":23.93,"c":24.24,"v":14834900},{"d":"2015-03-16","o":24.34,"h":24.59,"l":24.18,"c":24.57,"v":12944500},{"d":"2015-03-17","o":24.4,"h":24.49,"l":24.15,"c":24.21,"v":12973600},{"d":"2015-03-18","o":24.07,"h":24.4,"l":23.5,"c":24.37,"v":23018300},{"d":"2015-03-19","o":24.37,"h":24.37,"l":23.97,"c":24.08,"v":9698600},{"d":"2015-03-20","o":24.24,"h":24.31,"l":24.1,"c":24.12,"v":17346600},{"d":"2015-03-23","o":24.14,"h":24.46,"l":23.96,"c":23.97,"v":11439900},{"d":"2015-03-24","o":24,"h":24.26,"l":23.84,"c":23.9,"v":11834900},{"d":"2015-03-25","o":23.88,"h":23.95,"l":22.5,"c":22.63,"v":25737200},{"d":"2015-03-26","o":22.25,"h":22.88,"l":21.8,"c":22.4,"v":34670400},{"d":"2015-03-27","o":22.51,"h":22.95,"l":22.31,"c":22.83,"v":20147100},{"d":"2015-03-30","o":22.98,"h":23.09,"l":22.62,"c":22.77,"v":19359200},{"d":"2015-03-31","o":22.55,"h":22.76,"l":22.43,"c":22.56,"v":13746600},{"d":"2015-04-01","o":22.53,"h":22.67,"l":22.18,"c":22.39,"v":16055300},{"d":"2015-04-02","o":22.48,"h":22.61,"l":22.2,"c":22.27,"v":9281100},{"d":"2015-04-06","o":22.1,"h":22.26,"l":21.94,"c":22.16,"v":32215500},{"d":"2015-04-07","o":22.19,"h":22.27,"l":21.79,"c":21.99,"v":28793600},{"d":"2015-04-08","o":22.01,"h":22.42,"l":22,"c":22.38,"v":18046100},{"d":"2015-04-09","o":22.31,"h":22.58,"l":22.11,"c":22.51,"v":14365500},{"d":"2015-04-10","o":22.44,"h":22.58,"l":22.22,"c":22.5,"v":12043900},{"d":"2015-04-13","o":22.44,"h":22.58,"l":22.31,"c":22.33,"v":8909000},{"d":"2015-04-14","o":22.21,"h":22.34,"l":22.04,"c":22.2,"v":12358400},{"d":"2015-04-15","o":22.06,"h":22.71,"l":22.05,"c":22.55,"v":15021000},{"d":"2015-04-16","o":22.2,"h":22.22,"l":21.71,"c":21.88,"v":33201500},{"d":"2015-04-17","o":21.7,"h":21.76,"l":21.37,"c":21.49,"v":20698400},{"d":"2015-04-20","o":21.71,"h":21.93,"l":21.68,"c":21.76,"v":13365200},{"d":"2015-04-21","o":22.27,"h":22.67,"l":22.06,"c":22.29,"v":30028400},{"d":"2015-04-22","o":22.26,"h":22.42,"l":22.01,"c":22.31,"v":11528400},{"d":"2015-04-23","o":22.14,"h":22.24,"l":21.95,"c":22.17,"v":9290300},{"d":"2015-04-24","o":22.27,"h":22.35,"l":21.75,"c":21.8,"v":14286800},{"d":"2015-04-27","o":20.53,"h":20.55,"l":19.64,"c":19.97,"v":219415200},{"d":"2015-04-28","o":20.13,"h":20.49,"l":19.99,"c":20.04,"v":55701400},{"d":"2015-04-29","o":19.95,"h":20.01,"l":19.63,"c":20.01,"v":31274200},{"d":"2015-04-30","o":19.92,"h":19.92,"l":19.65,"c":19.79,"v":33200100},{"d":"2015-05-01","o":19.93,"h":20.11,"l":19.82,"c":19.98,"v":27346000},{"d":"2015-05-04","o":19.98,"h":20.08,"l":19.86,"c":19.88,"v":14802900},{"d":"2015-05-05","o":19.77,"h":19.84,"l":19.32,"c":19.36,"v":27823300},{"d":"2015-05-06","o":19.45,"h":19.56,"l":19.17,"c":19.45,"v":24425100},{"d":"2015-05-07","o":19.21,"h":19.67,"l":19.2,"c":19.56,"v":14345900},{"d":"2015-05-08","o":19.78,"h":19.85,"l":19.65,"c":19.69,"v":15655300},{"d":"2015-05-11","o":19.8,"h":19.96,"l":19.73,"c":19.92,"v":18837100},{"d":"2015-05-12","o":19.91,"h":19.99,"l":19.78,"c":19.89,"v":15269900},{"d":"2015-05-13","o":19.95,"h":20.04,"l":19.78,"c":19.93,"v":23811200},{"d":"2015-05-14","o":20.03,"h":20.1,"l":19.79,"c":19.86,"v":30896500},{"d":"2015-05-15","o":20.57,"h":20.59,"l":20.12,"c":20.2,"v":55400700},{"d":"2015-05-18","o":20.26,"h":20.34,"l":20.02,"c":20.19,"v":24351900},{"d":"2015-05-19","o":20.2,"h":20.33,"l":19.93,"c":19.99,"v":22054900},{"d":"2015-05-20","o":19.95,"h":20.07,"l":19.87,"c":19.91,"v":17596200},{"d":"2015-05-21","o":19.83,"h":20.26,"l":19.82,"c":20.15,"v":11819800},{"d":"2015-05-22","o":20.18,"h":20.28,"l":20.07,"c":20.14,"v":13257200},{"d":"2015-05-26","o":20.11,"h":20.24,"l":19.88,"c":19.99,"v":15117000},{"d":"2015-05-27","o":19.96,"h":20.5,"l":19.96,"c":20.34,"v":16439200},{"d":"2015-05-28","o":20.34,"h":20.6,"l":20.29,"c":20.36,"v":18479800},{"d":"2015-05-29","o":20.43,"h":20.43,"l":20.06,"c":20.13,"v":17857100},{"d":"2015-06-01","o":20.03,"h":20.34,"l":20.03,"c":20.31,"v":11839700},{"d":"2015-06-02","o":20.27,"h":20.59,"l":20.09,"c":20.38,"v":15954100},{"d":"2015-06-03","o":20.54,"h":20.59,"l":20.33,"c":20.36,"v":9133500},{"d":"2015-06-04","o":20.24,"h":20.31,"l":19.86,"c":20.06,"v":17684700},{"d":"2015-06-05","o":20.04,"h":20.23,"l":19.93,"c":20.15,"v":12782500},{"d":"2015-06-08","o":20.14,"h":20.24,"l":19.81,"c":19.87,"v":15101500},{"d":"2015-06-09","o":19.82,"h":20.01,"l":19.71,"c":19.91,"v":12721000},{"d":"2015-06-10","o":20,"h":20.14,"l":19.96,"c":20.04,"v":14241500},{"d":"2015-06-11","o":20.04,"h":20.11,"l":19.74,"c":19.78,"v":16586500},{"d":"2015-06-12","o":19.74,"h":19.79,"l":19.59,"c":19.62,"v":12228200},{"d":"2015-06-15","o":19.45,"h":19.79,"l":19.34,"c":19.71,"v":15661300},{"d":"2015-06-16","o":19.64,"h":19.85,"l":19.57,"c":19.82,"v":11534800},{"d":"2015-06-17","o":19.79,"h":19.9,"l":19.52,"c":19.54,"v":18479200},{"d":"2015-06-18","o":19.62,"h":19.86,"l":19.58,"c":19.84,"v":16078000},{"d":"2015-06-19","o":19.83,"h":19.93,"l":19.68,"c":19.72,"v":16973900},{"d":"2015-06-22","o":19.79,"h":19.95,"l":19.7,"c":19.86,"v":13235400},{"d":"2015-06-23","o":19.84,"h":20.13,"l":19.83,"c":19.96,"v":11025300},{"d":"2015-06-24","o":20.24,"h":20.46,"l":20.08,"c":20.1,"v":19194700},{"d":"2015-06-25","o":20.22,"h":20.28,"l":20.01,"c":20.06,"v":10723500},{"d":"2015-06-26","o":19.96,"h":20.16,"l":19.63,"c":19.78,"v":17069800},{"d":"2015-06-29","o":19.59,"h":19.59,"l":19.19,"c":19.21,"v":20049100},{"d":"2015-06-30","o":19.28,"h":19.41,"l":19.06,"c":19.22,"v":15942300},{"d":"2015-07-01","o":19.34,"h":19.66,"l":19.34,"c":19.51,"v":13062000},{"d":"2015-07-02","o":19.55,"h":19.64,"l":19.45,"c":19.61,"v":9067000},{"d":"2015-07-06","o":19.38,"h":19.72,"l":19.26,"c":19.27,"v":11559000},{"d":"2015-07-07","o":19.23,"h":19.3,"l":18.73,"c":19.17,"v":20994000},{"d":"2015-07-08","o":19,"h":19.04,"l":18.52,"c":18.55,"v":18978900},{"d":"2015-07-09","o":18.74,"h":18.91,"l":18.51,"c":18.52,"v":14214400},{"d":"2015-07-10","o":18.83,"h":18.99,"l":18.72,"c":18.77,"v":18375200},{"d":"2015-07-13","o":18.9,"h":19.63,"l":18.87,"c":19.31,"v":21962000},{"d":"2015-07-14","o":19.31,"h":19.42,"l":18.86,"c":18.89,"v":27788000},{"d":"2015-07-15","o":18.9,"h":18.99,"l":18.52,"c":18.57,"v":22511400},{"d":"2015-07-16","o":18.43,"h":18.48,"l":17.64,"c":17.87,"v":32327000},{"d":"2015-07-17","o":17.9,"h":17.9,"l":17.69,"c":17.77,"v":13387000},{"d":"2015-07-20","o":17.75,"h":17.96,"l":17.69,"c":17.77,"v":12652800},{"d":"2015-07-21","o":17.77,"h":18.04,"l":17.74,"c":17.83,"v":9426700},{"d":"2015-07-22","o":17.66,"h":17.7,"l":17.4,"c":17.49,"v":12036100},{"d":"2015-07-23","o":17.47,"h":17.86,"l":17.46,"c":17.72,"v":13400500},{"d":"2015-07-24","o":17.74,"h":17.74,"l":17.21,"c":17.37,"v":14637100},{"d":"2015-07-27","o":17.25,"h":17.49,"l":17.13,"c":17.38,"v":18439200},{"d":"2015-07-28","o":17.39,"h":17.77,"l":17.21,"c":17.62,"v":14067200},{"d":"2015-07-29","o":17.56,"h":17.6,"l":17.35,"c":17.55,"v":11913300},{"d":"2015-07-30","o":17.6,"h":17.74,"l":17.53,"c":17.57,"v":12332800},{"d":"2015-07-31","o":17.52,"h":17.6,"l":17.32,"c":17.36,"v":16080600},{"d":"2015-08-03","o":17.46,"h":17.46,"l":17.11,"c":17.16,"v":12754200},{"d":"2015-08-04","o":17.1,"h":17.22,"l":16.83,"c":16.83,"v":17050000},{"d":"2015-08-05","o":16.99,"h":17.23,"l":16.92,"c":17.03,"v":13308100},{"d":"2015-08-06","o":17.11,"h":17.19,"l":16.8,"c":16.85,"v":12857200},{"d":"2015-08-07","o":16.78,"h":16.99,"l":16.77,"c":16.98,"v":13570800},{"d":"2015-08-10","o":17.16,"h":17.69,"l":17.13,"c":17.6,"v":14581500},{"d":"2015-08-11","o":17.36,"h":17.45,"l":17.14,"c":17.34,"v":20174000},{"d":"2015-08-12","o":17.1,"h":17.39,"l":16.98,"c":17.3,"v":14675100},{"d":"2015-08-13","o":17.38,"h":17.45,"l":17,"c":17.05,"v":17273900},{"d":"2015-08-14","o":16.7,"h":16.78,"l":16.24,"c":16.64,"v":42704600},{"d":"2015-08-17","o":16.54,"h":17.06,"l":16.47,"c":17.03,"v":14596500},{"d":"2015-08-18","o":16.96,"h":16.96,"l":16.46,"c":16.53,"v":15286200},{"d":"2015-08-19","o":16.44,"h":16.66,"l":16.24,"c":16.44,"v":13984600},{"d":"2015-08-20","o":16.31,"h":16.37,"l":15.97,"c":15.98,"v":12890000},{"d":"2015-08-21","o":15.82,"h":16.04,"l":15.46,"c":15.48,"v":19420700},{"d":"2015-08-24","o":14.67,"h":15.67,"l":14.25,"c":15.1,"v":34065200},{"d":"2015-08-25","o":15.43,"h":15.6,"l":14.84,"c":14.84,"v":26214300},{"d":"2015-08-26","o":15.2,"h":15.35,"l":14.71,"c":15.24,"v":38654400},{"d":"2015-08-27","o":15.38,"h":16,"l":15.36,"c":15.94,"v":21758900},{"d":"2015-08-28","o":15.86,"h":16.18,"l":15.84,"c":15.99,"v":11053700},{"d":"2015-08-31","o":15.96,"h":16.21,"l":15.85,"c":16.09,"v":16130200},{"d":"2015-09-01","o":15.68,"h":16.01,"l":15.39,"c":15.49,"v":17930300},{"d":"2015-09-02","o":15.73,"h":15.79,"l":15.38,"c":15.68,"v":13136800},{"d":"2015-09-03","o":15.78,"h":16.13,"l":15.74,"c":15.76,"v":13300400},{"d":"2015-09-04","o":15.57,"h":15.67,"l":15.28,"c":15.39,"v":15285300},{"d":"2015-09-08","o":15.68,"h":15.8,"l":15.62,"c":15.73,"v":14935300},{"d":"2015-09-09","o":15.74,"h":15.91,"l":15.44,"c":15.46,"v":15443800},{"d":"2015-09-10","o":15.41,"h":15.8,"l":15.26,"c":15.56,"v":15424000},{"d":"2015-09-11","o":15.54,"h":15.63,"l":15.35,"c":15.5,"v":10501800},{"d":"2015-09-14","o":15.5,"h":15.71,"l":15.49,"c":15.6,"v":10151500},{"d":"2015-09-15","o":15.77,"h":15.95,"l":15.68,"c":15.92,"v":13098700},{"d":"2015-09-16","o":15.98,"h":16.2,"l":15.83,"c":16.17,"v":12053400},{"d":"2015-09-17","o":16.04,"h":16.31,"l":15.92,"c":16.02,"v":15661700},{"d":"2015-09-18","o":15.83,"h":16.1,"l":15.73,"c":15.93,"v":24123400},{"d":"2015-09-21","o":16,"h":16.05,"l":15.56,"c":15.64,"v":14699300},{"d":"2015-09-22","o":15.46,"h":15.56,"l":14.97,"c":15.1,"v":19368400},{"d":"2015-09-23","o":15.05,"h":15.1,"l":14.58,"c":14.61,"v":16846500},{"d":"2015-09-24","o":14.55,"h":14.88,"l":14.29,"c":14.69,"v":19878600},{"d":"2015-09-25","o":14.96,"h":15,"l":14.4,"c":14.6,"v":17564300},{"d":"2015-09-28","o":14.59,"h":14.65,"l":14.36,"c":14.37,"v":29601100},{"d":"2015-09-29","o":14.42,"h":14.73,"l":14.33,"c":14.55,"v":17131100},{"d":"2015-09-30","o":14.69,"h":14.87,"l":14.59,"c":14.69,"v":22366300},{"d":"2015-10-01","o":14.72,"h":14.78,"l":14.45,"c":14.67,"v":17555400},{"d":"2015-10-02","o":14.49,"h":14.94,"l":14.44,"c":14.94,"v":14386200},{"d":"2015-10-05","o":14.64,"h":15.18,"l":14.64,"c":15.1,"v":23367200},{"d":"2015-10-06","o":15.09,"h":15.32,"l":14.92,"c":15.24,"v":13421500},{"d":"2015-10-07","o":15.4,"h":15.62,"l":15.21,"c":15.39,"v":17421000},{"d":"2015-10-08","o":15.39,"h":15.73,"l":15.33,"c":15.67,"v":11398400},{"d":"2015-10-09","o":15.62,"h":15.72,"l":15.32,"c":15.65,"v":14906100},{"d":"2015-10-12","o":15.62,"h":15.65,"l":15.47,"c":15.6,"v":8574100},{"d":"2015-10-13","o":15.44,"h":15.53,"l":15.13,"c":15.14,"v":17777100},{"d":"2015-10-14","o":15.21,"h":15.51,"l":15.07,"c":15.44,"v":20314000},{"d":"2015-10-15","o":15.6,"h":15.9,"l":15.4,"c":15.72,"v":25250600},{"d":"2015-10-16","o":15.75,"h":16.01,"l":15.58,"c":15.83,"v":15916600},{"d":"2015-10-19","o":16,"h":16.05,"l":15.64,"c":15.81,"v":11012300},{"d":"2015-10-20","o":15.79,"h":16.32,"l":15.75,"c":16.19,"v":19316700},{"d":"2015-10-21","o":16.53,"h":16.7,"l":16.05,"c":16.07,"v":20605600},{"d":"2015-10-22","o":16.2,"h":16.67,"l":16.08,"c":16.21,"v":31972200},{"d":"2015-10-23","o":16.2,"h":16.51,"l":16.12,"c":16.44,"v":15106000},{"d":"2015-10-26","o":16.65,"h":16.7,"l":16.08,"c":16.33,"v":11076200},{"d":"2015-10-27","o":16.26,"h":16.66,"l":16.25,"c":16.27,"v":14499900},{"d":"2015-10-28","o":16.12,"h":16.66,"l":16.12,"c":16.54,"v":13535400},{"d":"2015-10-29","o":16.5,"h":16.82,"l":16.37,"c":16.74,"v":14808500},{"d":"2015-10-30","o":16.7,"h":16.83,"l":16.57,"c":16.77,"v":10770700},{"d":"2015-11-02","o":16.79,"h":16.95,"l":16.77,"c":16.89,"v":7825500},{"d":"2015-11-03","o":16.9,"h":17.05,"l":16.76,"c":17,"v":9825800},{"d":"2015-11-04","o":16.91,"h":17.03,"l":16.82,"c":16.87,"v":11165100},{"d":"2015-11-05","o":16.91,"h":17.01,"l":16.68,"c":16.81,"v":9679500},{"d":"2015-11-06","o":16.78,"h":17.06,"l":16.63,"c":17.05,"v":11137300},{"d":"2015-11-09","o":16.77,"h":17.04,"l":16.64,"c":16.81,"v":12893600},{"d":"2015-11-10","o":16.65,"h":16.84,"l":16.59,"c":16.76,"v":9401900},{"d":"2015-11-11","o":16.84,"h":16.89,"l":16.6,"c":16.79,"v":7059600},{"d":"2015-11-12","o":16.69,"h":16.83,"l":16.5,"c":16.53,"v":18727000},{"d":"2015-11-13","o":17.12,"h":17.5,"l":16.85,"c":17.24,"v":20075500},{"d":"2015-11-16","o":17.14,"h":17.79,"l":17.02,"c":17.74,"v":15869900},{"d":"2015-11-17","o":17.66,"h":17.9,"l":17.52,"c":17.82,"v":15621200},{"d":"2015-11-18","o":17.83,"h":18.18,"l":17.82,"c":18.13,"v":12712300},{"d":"2015-11-19","o":18.2,"h":18.42,"l":18.14,"c":18.2,"v":12973500},{"d":"2015-11-20","o":18.29,"h":18.36,"l":17.99,"c":18.18,"v":13651100},{"d":"2015-11-23","o":17.82,"h":18.48,"l":17.82,"c":18.13,"v":8125700},{"d":"2015-11-24","o":17.96,"h":18.54,"l":17.95,"c":18.38,"v":11883600},{"d":"2015-11-25","o":18.45,"h":18.67,"l":18.3,"c":18.45,"v":12356800},{"d":"2015-11-27","o":18.41,"h":18.74,"l":18.39,"c":18.62,"v":5012300},{"d":"2015-11-30","o":18.72,"h":18.92,"l":18.7,"c":18.77,"v":11926100},{"d":"2015-12-01","o":18.74,"h":19.23,"l":18.72,"c":19.18,"v":17276500},{"d":"2015-12-02","o":19.09,"h":19.34,"l":19.08,"c":19.13,"v":10679400},{"d":"2015-12-03","o":19.23,"h":19.31,"l":18.68,"c":18.76,"v":15094900},{"d":"2015-12-04","o":18.74,"h":19.09,"l":18.74,"c":19.03,"v":12265900},{"d":"2015-12-07","o":19.1,"h":19.15,"l":18.88,"c":18.91,"v":13871100},{"d":"2015-12-08","o":18.63,"h":19.02,"l":18.61,"c":18.95,"v":10641200},{"d":"2015-12-09","o":18.72,"h":19.29,"l":18.71,"c":19.03,"v":13953500},{"d":"2015-12-10","o":18.88,"h":18.98,"l":18.71,"c":18.75,"v":13511000},{"d":"2015-12-11","o":18.6,"h":18.62,"l":18.26,"c":18.32,"v":13903800},{"d":"2015-12-14","o":18.4,"h":18.43,"l":17.82,"c":18.05,"v":16391900},{"d":"2015-12-15","o":18.2,"h":18.57,"l":18.17,"c":18.46,"v":16828400},{"d":"2015-12-16","o":18.51,"h":18.6,"l":18.15,"c":18.5,"v":14933200},{"d":"2015-12-17","o":18.71,"h":18.71,"l":18.04,"c":18.06,"v":13475400},{"d":"2015-12-18","o":17.93,"h":18.2,"l":17.85,"c":18.1,"v":29994500},{"d":"2015-12-21","o":18.3,"h":18.55,"l":18.15,"c":18.52,"v":9573300},{"d":"2015-12-22","o":18.56,"h":18.84,"l":18.42,"c":18.76,"v":9538800},{"d":"2015-12-23","o":18.8,"h":19.26,"l":18.77,"c":19.09,"v":15180500},{"d":"2015-12-24","o":19.08,"h":19.19,"l":19.02,"c":19.11,"v":3195700},{"d":"2015-12-28","o":19.18,"h":19.24,"l":18.75,"c":19,"v":8102300},{"d":"2015-12-29","o":19.01,"h":19.41,"l":19.01,"c":19.26,"v":10880400},{"d":"2015-12-30","o":19.09,"h":19.35,"l":18.94,"c":18.96,"v":6435400},{"d":"2015-12-31","o":18.94,"h":18.96,"l":18.67,"c":18.67,"v":8685100},{"d":"2016-01-04","o":18.31,"h":18.47,"l":18.2,"c":18.47,"v":13331700},{"d":"2016-01-05","o":18.47,"h":18.63,"l":18.29,"c":18.49,"v":9442800},{"d":"2016-01-06","o":18.17,"h":18.23,"l":17.24,"c":17.73,"v":28687200},{"d":"2016-01-07","o":17.3,"h":17.61,"l":17.02,"c":17.21,"v":17003200},{"d":"2016-01-08","o":17.23,"h":17.26,"l":16.52,"c":16.79,"v":30972800},{"d":"2016-01-11","o":16.98,"h":17.05,"l":16.4,"c":16.68,"v":23412700},{"d":"2016-01-12","o":16.93,"h":17.2,"l":16.57,"c":16.75,"v":13943700},{"d":"2016-01-13","o":16.92,"h":17.11,"l":16.02,"c":16.2,"v":26701100},{"d":"2016-01-14","o":16.36,"h":17.03,"l":16.2,"c":16.81,"v":20913200},{"d":"2016-01-15","o":15.95,"h":16.42,"l":15.85,"c":16.08,"v":25362700},{"d":"2016-01-19","o":16.36,"h":16.76,"l":16.32,"c":16.45,"v":21473700},{"d":"2016-01-20","o":16.32,"h":16.59,"l":15.96,"c":16.37,"v":27857800},{"d":"2016-01-21","o":16.55,"h":17.1,"l":16.26,"c":16.81,"v":17693100},{"d":"2016-01-22","o":17.18,"h":17.36,"l":16.86,"c":17.05,"v":14021300},{"d":"2016-01-25","o":17,"h":17.16,"l":16.9,"c":16.91,"v":9212100},{"d":"2016-01-26","o":17.05,"h":17.48,"l":17,"c":17.35,"v":15786700},{"d":"2016-01-27","o":17.3,"h":17.52,"l":16.98,"c":17.09,"v":12590200},{"d":"2016-01-28","o":17.23,"h":17.58,"l":16.67,"c":16.68,"v":17497100},{"d":"2016-01-29","o":16.83,"h":17.69,"l":16.83,"c":17.65,"v":18896700},{"d":"2016-02-01","o":17.45,"h":17.82,"l":17.4,"c":17.65,"v":8861100},{"d":"2016-02-02","o":17.4,"h":17.43,"l":16.99,"c":17.05,"v":11379600},{"d":"2016-02-03","o":17.42,"h":17.43,"l":16.88,"c":17.29,"v":9221600},{"d":"2016-02-04","o":17.34,"h":17.77,"l":17.26,"c":17.58,"v":13648100},{"d":"2016-02-05","o":17.42,"h":17.51,"l":16.69,"c":16.81,"v":16145200},{"d":"2016-02-08","o":16.56,"h":16.57,"l":15.87,"c":16.19,"v":15377300},{"d":"2016-02-09","o":15.98,"h":16.35,"l":15.62,"c":16.1,"v":13838900},{"d":"2016-02-10","o":16.19,"h":16.3,"l":15.95,"c":15.99,"v":13051600},{"d":"2016-02-11","o":15.72,"h":15.94,"l":15.44,"c":15.64,"v":11210400},{"d":"2016-02-12","o":15.8,"h":16.14,"l":15.5,"c":16.06,"v":8707200},{"d":"2016-02-16","o":16.15,"h":16.99,"l":16.15,"c":16.72,"v":22150100},{"d":"2016-02-17","o":16.89,"h":17.27,"l":16.78,"c":17.14,"v":11855600},{"d":"2016-02-18","o":17.17,"h":17.29,"l":17.03,"c":17.17,"v":12865500},{"d":"2016-02-19","o":18.5,"h":18.85,"l":18.23,"c":18.38,"v":35168200},{"d":"2016-02-22","o":18.7,"h":18.82,"l":18.45,"c":18.59,"v":15303400},{"d":"2016-02-23","o":18.48,"h":18.73,"l":18.42,"c":18.51,"v":12056300},{"d":"2016-02-24","o":18.28,"h":18.72,"l":18.09,"c":18.69,"v":10671000},{"d":"2016-02-25","o":18.76,"h":18.95,"l":18.58,"c":18.89,"v":10102000},{"d":"2016-02-26","o":19,"h":19.02,"l":18.81,"c":19,"v":10634400},{"d":"2016-02-29","o":18.98,"h":19.23,"l":18.87,"c":18.87,"v":9630500},{"d":"2016-03-01","o":19.09,"h":19.38,"l":18.99,"c":19.37,"v":10150500},{"d":"2016-03-02","o":19.15,"h":19.51,"l":19.1,"c":19.49,"v":11373300},{"d":"2016-03-03","o":19.4,"h":19.55,"l":19.31,"c":19.45,"v":8138300},{"d":"2016-03-04","o":19.55,"h":19.55,"l":19.27,"c":19.39,"v":8932600},{"d":"2016-03-07","o":19.21,"h":19.5,"l":19.19,"c":19.44,"v":9190700},{"d":"2016-03-08","o":19.26,"h":19.41,"l":18.76,"c":18.78,"v":12899000},{"d":"2016-03-09","o":19.01,"h":19.28,"l":18.94,"c":19.17,"v":10108300},{"d":"2016-03-10","o":19.34,"h":19.64,"l":19.2,"c":19.57,"v":15402100},{"d":"2016-03-11","o":19.7,"h":20.1,"l":19.6,"c":20.04,"v":15394400},{"d":"2016-03-14","o":19.98,"h":20.1,"l":19.84,"c":19.91,"v":11496400},{"d":"2016-03-15","o":19.81,"h":19.94,"l":19.77,"c":19.9,"v":10204300},{"d":"2016-03-16","o":19.91,"h":20.14,"l":19.83,"c":20.05,"v":14361000},{"d":"2016-03-17","o":19.87,"h":20.43,"l":19.87,"c":20.28,"v":13491100},{"d":"2016-03-18","o":20.35,"h":20.53,"l":20.16,"c":20.49,"v":19742300},{"d":"2016-03-21","o":20.46,"h":20.9,"l":20.35,"c":20.73,"v":13961000},{"d":"2016-03-22","o":20.63,"h":20.88,"l":20.5,"c":20.78,"v":7568600},{"d":"2016-03-23","o":20.68,"h":20.76,"l":20.2,"c":20.28,"v":12699200},{"d":"2016-03-24","o":20.28,"h":20.32,"l":19.71,"c":20.15,"v":14108500},{"d":"2016-03-28","o":20.22,"h":20.32,"l":20.15,"c":20.2,"v":5424300},{"d":"2016-03-29","o":20.12,"h":20.68,"l":20.04,"c":20.59,"v":7850900},{"d":"2016-03-30","o":20.81,"h":21.2,"l":20.81,"c":21.04,"v":12446200},{"d":"2016-03-31","o":20.91,"h":21.41,"l":20.89,"c":21.18,"v":14526500},{"d":"2016-04-01","o":20.99,"h":21.42,"l":20.89,"c":21.42,"v":11886700},{"d":"2016-04-04","o":21.35,"h":21.46,"l":21.14,"c":21.17,"v":7935300},{"d":"2016-04-05","o":21,"h":21.13,"l":20.88,"c":20.95,"v":8911600},{"d":"2016-04-06","o":20.77,"h":21.12,"l":20.72,"c":21.06,"v":8766800},{"d":"2016-04-07","o":20.9,"h":20.99,"l":20.68,"c":20.8,"v":9180800},{"d":"2016-04-08","o":21.04,"h":21.23,"l":20.7,"c":20.79,"v":8668100},{"d":"2016-04-11","o":20.95,"h":21.17,"l":20.92,"c":20.94,"v":13810000},{"d":"2016-04-12","o":21.03,"h":21.04,"l":20.77,"c":20.93,"v":8306100},{"d":"2016-04-13","o":20.96,"h":21.38,"l":20.95,"c":21.31,"v":8393600},{"d":"2016-04-14","o":21.33,"h":21.52,"l":20.72,"c":21.48,"v":18154200},{"d":"2016-04-15","o":21.47,"h":21.51,"l":21.29,"c":21.47,"v":12349900},{"d":"2016-04-18","o":21.4,"h":21.67,"l":21.26,"c":21.56,"v":9351900},{"d":"2016-04-19","o":21.38,"h":21.52,"l":21.17,"c":21.2,"v":12243000},{"d":"2016-04-20","o":21.13,"h":21.32,"l":20.97,"c":21.14,"v":13615900},{"d":"2016-04-21","o":21.09,"h":21.24,"l":20.85,"c":20.95,"v":8925900},{"d":"2016-04-22","o":20.94,"h":21.26,"l":20.87,"c":21.1,"v":9139300},{"d":"2016-04-25","o":21.02,"h":21.13,"l":20.87,"c":20.94,"v":6772300},{"d":"2016-04-26","o":21.12,"h":21.45,"l":21,"c":21.27,"v":9230900},{"d":"2016-04-27","o":21.25,"h":21.52,"l":21.17,"c":21.42,"v":9512600},{"d":"2016-04-28","o":21.26,"h":21.29,"l":20.72,"c":20.81,"v":10875700},{"d":"2016-04-29","o":20.65,"h":20.67,"l":20.17,"c":20.47,"v":14884500},{"d":"2016-05-02","o":20.5,"h":20.65,"l":20.3,"c":20.31,"v":11773500},{"d":"2016-05-03","o":20.11,"h":20.34,"l":19.98,"c":20.1,"v":16630800},{"d":"2016-05-04","o":20,"h":20.02,"l":19.71,"c":19.85,"v":12115100},{"d":"2016-05-05","o":19.89,"h":19.98,"l":19.7,"c":19.85,"v":9268100},{"d":"2016-05-06","o":19.75,"h":19.9,"l":19.63,"c":19.87,"v":7069100},{"d":"2016-05-09","o":19.87,"h":20.01,"l":19.8,"c":19.89,"v":5616400},{"d":"2016-05-10","o":19.9,"h":20,"l":19.79,"c":19.98,"v":11661700},{"d":"2016-05-11","o":19.89,"h":20.16,"l":19.84,"c":20.01,"v":20502400},{"d":"2016-05-12","o":20.14,"h":20.18,"l":19.46,"c":19.63,"v":11787900},{"d":"2016-05-13","o":19.58,"h":19.72,"l":19.52,"c":19.61,"v":10177800},{"d":"2016-05-16","o":19.54,"h":19.98,"l":19.54,"c":19.85,"v":7795900},{"d":"2016-05-17","o":19.8,"h":19.98,"l":19.59,"c":19.64,"v":7844900},{"d":"2016-05-18","o":19.64,"h":20.1,"l":19.59,"c":19.92,"v":10025000},{"d":"2016-05-19","o":19.79,"h":20.04,"l":19.72,"c":19.91,"v":14193300},{"d":"2016-05-20","o":21.72,"h":22.78,"l":21.7,"c":22.66,"v":53385000},{"d":"2016-05-23","o":22.88,"h":23.02,"l":22.77,"c":22.9,"v":24854300},{"d":"2016-05-24","o":22.93,"h":23.49,"l":22.92,"c":23.49,"v":19040300},{"d":"2016-05-25","o":23.79,"h":23.88,"l":23.38,"c":23.66,"v":14740200},{"d":"2016-05-26","o":23.67,"h":23.87,"l":23.6,"c":23.73,"v":12330500},{"d":"2016-05-27","o":23.86,"h":24.58,"l":23.8,"c":24.44,"v":18555600},{"d":"2016-05-31","o":24.32,"h":24.47,"l":24.1,"c":24.42,"v":18801400},{"d":"2016-06-01","o":24.3,"h":24.48,"l":24.23,"c":24.38,"v":10480900},{"d":"2016-06-02","o":24.5,"h":24.65,"l":24.44,"c":24.52,"v":18034800},{"d":"2016-06-03","o":24.41,"h":24.47,"l":24.11,"c":24.39,"v":16194500},{"d":"2016-06-06","o":24.42,"h":24.53,"l":24.1,"c":24.17,"v":13550500},{"d":"2016-06-07","o":24.31,"h":24.36,"l":24.11,"c":24.17,"v":10476100},{"d":"2016-06-08","o":24.2,"h":24.3,"l":24.09,"c":24.23,"v":8014900},{"d":"2016-06-09","o":24.03,"h":24.46,"l":23.91,"c":24.42,"v":11920900},{"d":"2016-06-10","o":24.4,"h":24.45,"l":23.96,"c":24.07,"v":12630200},{"d":"2016-06-13","o":23.98,"h":24.15,"l":23.85,"c":23.94,"v":11253000},{"d":"2016-06-14","o":23.72,"h":23.88,"l":23.46,"c":23.74,"v":14600500},{"d":"2016-06-15","o":23.84,"h":23.95,"l":23.52,"c":23.7,"v":13912700},{"d":"2016-06-16","o":23.52,"h":23.75,"l":23.32,"c":23.69,"v":12827600},{"d":"2016-06-17","o":23.65,"h":23.65,"l":23.36,"c":23.43,"v":22138500},{"d":"2016-06-20","o":23.87,"h":23.96,"l":23.63,"c":23.63,"v":13020700},{"d":"2016-06-21","o":23.69,"h":23.92,"l":23.64,"c":23.83,"v":7720100},{"d":"2016-06-22","o":23.83,"h":24.27,"l":23.78,"c":23.97,"v":11645700},{"d":"2016-06-23","o":24.34,"h":24.53,"l":24.13,"c":24.52,"v":10942900},{"d":"2016-06-24","o":23.5,"h":23.96,"l":23.15,"c":23.23,"v":35722800},{"d":"2016-06-27","o":23.04,"h":23.17,"l":22.17,"c":22.29,"v":20293800},{"d":"2016-06-28","o":22.75,"h":22.97,"l":22.56,"c":22.94,"v":13573800},{"d":"2016-06-29","o":23.25,"h":23.71,"l":23.18,"c":23.56,"v":13315300},{"d":"2016-06-30","o":23.71,"h":23.98,"l":23.47,"c":23.97,"v":10256700},{"d":"2016-07-01","o":23.77,"h":24.02,"l":23.74,"c":23.89,"v":8593000},{"d":"2016-07-05","o":23.75,"h":23.87,"l":23.49,"c":23.84,"v":8747100},{"d":"2016-07-06","o":23.62,"h":24.02,"l":23.52,"c":24,"v":9625800},{"d":"2016-07-07","o":24.02,"h":24.46,"l":24,"c":24.29,"v":10056500},{"d":"2016-07-08","o":24.5,"h":24.97,"l":24.43,"c":24.93,"v":14148100},{"d":"2016-07-11","o":25,"h":25.3,"l":25,"c":25.15,"v":11026200},{"d":"2016-07-12","o":25.32,"h":25.46,"l":25.13,"c":25.41,"v":10623000},{"d":"2016-07-13","o":25.49,"h":25.97,"l":25.42,"c":25.91,"v":15989700},{"d":"2016-07-14","o":26.08,"h":26.24,"l":25.74,"c":26.1,"v":14888600},{"d":"2016-07-15","o":26.15,"h":26.34,"l":25.95,"c":26.34,"v":11635400},{"d":"2016-07-18","o":26.53,"h":26.64,"l":26.36,"c":26.6,"v":13473000},{"d":"2016-07-19","o":26.5,"h":26.82,"l":26.32,"c":26.39,"v":15996700},{"d":"2016-07-20","o":26.57,"h":26.77,"l":26.42,"c":26.65,"v":9809500},{"d":"2016-07-21","o":26.61,"h":26.66,"l":26.06,"c":26.23,"v":14638500},{"d":"2016-07-22","o":26.39,"h":26.41,"l":26.08,"c":26.37,"v":5292100},{"d":"2016-07-25","o":26.44,"h":26.58,"l":26.25,"c":26.49,"v":6859600},{"d":"2016-07-26","o":26.66,"h":26.83,"l":26.46,"c":26.81,"v":11877000},{"d":"2016-07-27","o":26.88,"h":27.11,"l":26.62,"c":26.9,"v":10220900},{"d":"2016-07-28","o":26.82,"h":26.95,"l":26.58,"c":26.62,"v":8239100},{"d":"2016-07-29","o":26.58,"h":26.68,"l":26.16,"c":26.29,"v":8805600},{"d":"2016-08-01","o":26.41,"h":26.46,"l":26.19,"c":26.27,"v":6456700},{"d":"2016-08-02","o":26.23,"h":26.25,"l":25.68,"c":25.97,"v":10462200},{"d":"2016-08-03","o":25.9,"h":26.22,"l":25.86,"c":26.2,"v":5615600},{"d":"2016-08-04","o":26.2,"h":26.37,"l":26.14,"c":26.37,"v":4926200},{"d":"2016-08-05","o":26.5,"h":26.87,"l":26.38,"c":26.81,"v":6914600},{"d":"2016-08-08","o":26.85,"h":26.92,"l":26.72,"c":26.83,"v":5746100},{"d":"2016-08-09","o":26.95,"h":26.95,"l":26.71,"c":26.79,"v":6923700},{"d":"2016-08-10","o":26.8,"h":26.86,"l":26.37,"c":26.41,"v":6234300},{"d":"2016-08-11","o":26.56,"h":26.99,"l":26.41,"c":26.82,"v":7599100},{"d":"2016-08-12","o":26.86,"h":27.22,"l":26.86,"c":27.18,"v":9852900},{"d":"2016-08-15","o":27.4,"h":27.75,"l":27.35,"c":27.47,"v":10768500},{"d":"2016-08-16","o":27.43,"h":27.52,"l":27.21,"c":27.22,"v":6704700},{"d":"2016-08-17","o":27.43,"h":27.43,"l":27,"c":27.29,"v":10255300},{"d":"2016-08-18","o":27.6,"h":27.71,"l":27.26,"c":27.68,"v":20765000},{"d":"2016-08-19","o":28.99,"h":29.74,"l":28.64,"c":29.64,"v":53886000},{"d":"2016-08-22","o":29.5,"h":29.53,"l":28.87,"c":29.15,"v":29150800},{"d":"2016-08-23","o":29.25,"h":30.15,"l":29.2,"c":29.95,"v":23549500},{"d":"2016-08-24","o":29.95,"h":30,"l":29.61,"c":29.7,"v":12402100},{"d":"2016-08-25","o":29.63,"h":29.96,"l":29.59,"c":29.65,"v":10441700},{"d":"2016-08-26","o":29.78,"h":30.16,"l":29.7,"c":29.97,"v":12175200},{"d":"2016-08-29","o":29.92,"h":30.27,"l":29.6,"c":30.05,"v":9799100},{"d":"2016-08-30","o":30.19,"h":30.2,"l":29.7,"c":29.99,"v":12069300},{"d":"2016-08-31","o":29.89,"h":29.91,"l":29.55,"c":29.84,"v":10595700},{"d":"2016-09-01","o":29.94,"h":30.29,"l":29.83,"c":30.29,"v":10705200},{"d":"2016-09-02","o":30.39,"h":30.41,"l":29.82,"c":30.02,"v":11528100},{"d":"2016-09-06","o":30.04,"h":30.22,"l":29.79,"c":29.98,"v":14689400},{"d":"2016-09-07","o":30.03,"h":30.25,"l":29.87,"c":29.91,"v":11248800},{"d":"2016-09-08","o":29.86,"h":29.97,"l":29.64,"c":29.79,"v":8170400},{"d":"2016-09-09","o":29.5,"h":29.65,"l":28.67,"c":28.86,"v":14681900},{"d":"2016-09-12","o":28.64,"h":29.77,"l":28.53,"c":29.59,"v":16269100},{"d":"2016-09-13","o":29.29,"h":29.62,"l":29.09,"c":29.38,"v":13010400},{"d":"2016-09-14","o":29.38,"h":29.5,"l":29.27,"c":29.43,"v":12243000},{"d":"2016-09-15","o":29.58,"h":30.39,"l":29.52,"c":30.15,"v":15579400},{"d":"2016-09-16","o":30.38,"h":30.44,"l":29.89,"c":30.05,"v":16245800},{"d":"2016-09-19","o":30.44,"h":30.78,"l":30.27,"c":30.3,"v":13655500},{"d":"2016-09-20","o":30.6,"h":30.71,"l":30.19,"c":30.39,"v":13183700},{"d":"2016-09-21","o":30.43,"h":30.67,"l":30,"c":30.57,"v":21288300},{"d":"2016-09-22","o":30.76,"h":31.07,"l":30.17,"c":30.29,"v":15660400},{"d":"2016-09-23","o":30.33,"h":30.42,"l":29.61,"c":29.66,"v":13971800},{"d":"2016-09-26","o":29.49,"h":29.62,"l":29.22,"c":29.35,"v":12610300},{"d":"2016-09-27","o":29.35,"h":29.76,"l":29.26,"c":29.64,"v":17381900},{"d":"2016-09-28","o":29.73,"h":29.98,"l":29.47,"c":29.74,"v":14034800},{"d":"2016-09-29","o":29.66,"h":29.82,"l":29.3,"c":29.58,"v":11534000},{"d":"2016-09-30","o":29.68,"h":30.21,"l":29.66,"c":30.15,"v":13210900},{"d":"2016-10-03","o":30.18,"h":30.4,"l":29.8,"c":29.92,"v":9867600},{"d":"2016-10-04","o":29.9,"h":30.13,"l":29.52,"c":29.61,"v":8483100},{"d":"2016-10-05","o":29.74,"h":30.18,"l":29.59,"c":29.94,"v":7940000},{"d":"2016-10-06","o":30.05,"h":30.07,"l":29.44,"c":29.89,"v":13015400},{"d":"2016-10-07","o":29.83,"h":29.91,"l":29.48,"c":29.75,"v":11641500},{"d":"2016-10-10","o":29.97,"h":30,"l":29.35,"c":29.38,"v":10270700},{"d":"2016-10-11","o":29.37,"h":29.39,"l":28.31,"c":28.64,"v":20018700},{"d":"2016-10-12","o":28.66,"h":28.8,"l":28.26,"c":28.64,"v":11687700},{"d":"2016-10-13","o":28.25,"h":28.26,"l":27.56,"c":27.86,"v":16963800},{"d":"2016-10-14","o":27.95,"h":28.41,"l":27.82,"c":28.07,"v":12138200},{"d":"2016-10-17","o":28.65,"h":28.65,"l":27.74,"c":27.8,"v":11038600},{"d":"2016-10-18","o":28.24,"h":28.34,"l":27.96,"c":28.02,"v":11970800},{"d":"2016-10-19","o":27.98,"h":28.43,"l":27.95,"c":28.32,"v":11794000},{"d":"2016-10-20","o":28.22,"h":28.45,"l":28.02,"c":28.38,"v":12119100},{"d":"2016-10-21","o":28.26,"h":28.56,"l":28.05,"c":28.43,"v":9875700},{"d":"2016-10-24","o":28.71,"h":29.16,"l":28.65,"c":29.15,"v":12300700},{"d":"2016-10-25","o":29.08,"h":29.3,"l":28.75,"c":28.86,"v":9773200},{"d":"2016-10-26","o":28.71,"h":29.02,"l":28.62,"c":28.85,"v":7343500},{"d":"2016-10-27","o":29.07,"h":29.3,"l":28.67,"c":28.86,"v":9128000},{"d":"2016-10-28","o":28.96,"h":29.18,"l":28.57,"c":28.66,"v":11541600},{"d":"2016-10-31","o":28.73,"h":29.17,"l":28.71,"c":29.08,"v":10929200},{"d":"2016-11-01","o":29.11,"h":29.23,"l":28.51,"c":28.9,"v":10437400},{"d":"2016-11-02","o":28.74,"h":29.09,"l":28.47,"c":28.59,"v":9944300},{"d":"2016-11-03","o":28.52,"h":28.59,"l":28.12,"c":28.27,"v":12013800},{"d":"2016-11-04","o":28.05,"h":28.64,"l":28.02,"c":28.22,"v":8665800},{"d":"2016-11-07","o":28.67,"h":29.35,"l":28.63,"c":29.33,"v":12024900},{"d":"2016-11-08","o":29.34,"h":29.67,"l":29.11,"c":29.51,"v":7395800},{"d":"2016-11-09","o":29.33,"h":29.33,"l":28.36,"c":29.13,"v":12558600},{"d":"2016-11-10","o":29.21,"h":29.9,"l":28.1,"c":28.18,"v":14796800},{"d":"2016-11-11","o":28.5,"h":28.84,"l":28.24,"c":28.82,"v":12748400},{"d":"2016-11-14","o":29.4,"h":29.5,"l":28.93,"c":28.99,"v":12293800},{"d":"2016-11-15","o":29.31,"h":29.64,"l":29.1,"c":29.61,"v":12678700},{"d":"2016-11-16","o":30,"h":30.3,"l":29.54,"c":30.02,"v":16103200},{"d":"2016-11-17","o":30.39,"h":30.85,"l":30,"c":30.73,"v":19147600},{"d":"2016-11-18","o":30.47,"h":31.25,"l":30.35,"c":30.74,"v":23958900},{"d":"2016-11-21","o":30.88,"h":31.45,"l":30.84,"c":31.35,"v":13076800},{"d":"2016-11-22","o":31.53,"h":31.8,"l":31.35,"c":31.67,"v":8955600},{"d":"2016-11-23","o":31.64,"h":31.95,"l":31.51,"c":31.88,"v":9876700},{"d":"2016-11-25","o":31.71,"h":31.97,"l":31.44,"c":31.88,"v":4703900},{"d":"2016-11-28","o":31.84,"h":32.16,"l":31.62,"c":31.84,"v":8412900},{"d":"2016-11-29","o":31.67,"h":32.35,"l":31.57,"c":32.16,"v":8982900},{"d":"2016-11-30","o":32.16,"h":32.54,"l":32.05,"c":32.2,"v":14878900},{"d":"2016-12-01","o":32.14,"h":32.18,"l":29.85,"c":30.1,"v":25173900},{"d":"2016-12-02","o":30.2,"h":31.45,"l":30.06,"c":31.44,"v":15229600},{"d":"2016-12-05","o":31.7,"h":31.84,"l":31.34,"c":31.53,"v":13035900},{"d":"2016-12-06","o":31.71,"h":31.83,"l":31.21,"c":31.61,"v":10088000},{"d":"2016-12-07","o":31.8,"h":32.65,"l":31.29,"c":32.51,"v":12589000},{"d":"2016-12-08","o":32.78,"h":32.92,"l":32.45,"c":32.71,"v":10131400},{"d":"2016-12-09","o":32.78,"h":32.83,"l":31.91,"c":32.35,"v":10774400},{"d":"2016-12-12","o":32.18,"h":32.32,"l":31.67,"c":32,"v":7709200},{"d":"2016-12-13","o":32.04,"h":32.37,"l":31.95,"c":32.03,"v":6322000},{"d":"2016-12-14","o":31.93,"h":32.36,"l":31.87,"c":32.14,"v":10482800},{"d":"2016-12-15","o":32.34,"h":33.1,"l":31.96,"c":33.06,"v":11742600},{"d":"2016-12-16","o":33.4,"h":33.4,"l":32.42,"c":32.51,"v":13336500},{"d":"2016-12-19","o":32.25,"h":32.76,"l":32.25,"c":32.44,"v":10385100},{"d":"2016-12-20","o":32.75,"h":32.91,"l":32.35,"c":32.61,"v":8185600},{"d":"2016-12-21","o":32.5,"h":32.99,"l":32.5,"c":32.58,"v":6521200},{"d":"2016-12-22","o":32.95,"h":33.62,"l":32.86,"c":33.01,"v":9492900},{"d":"2016-12-23","o":32.92,"h":33,"l":32.66,"c":32.9,"v":4028100},{"d":"2016-12-27","o":33.15,"h":33.46,"l":33.1,"c":33.33,"v":5008500},{"d":"2016-12-28","o":33.55,"h":33.68,"l":32.88,"c":32.9,"v":5388600},{"d":"2016-12-29","o":32.8,"h":32.99,"l":32.48,"c":32.66,"v":4472500},{"d":"2016-12-30","o":32.86,"h":32.91,"l":32.18,"c":32.27,"v":5887700},{"d":"2017-01-03","o":32.36,"h":32.71,"l":31.66,"c":31.94,"v":13209400},{"d":"2017-01-04","o":32.09,"h":32.51,"l":32.06,"c":32.24,"v":9460600},{"d":"2017-01-05","o":32.3,"h":32.4,"l":31.91,"c":32.1,"v":7290200},{"d":"2017-01-06","o":32.04,"h":32.23,"l":31.86,"c":32.04,"v":7063600},{"d":"2017-01-09","o":32.27,"h":33.07,"l":32.21,"c":32.78,"v":9271800},{"d":"2017-01-10","o":32.87,"h":33.2,"l":32.74,"c":33.13,"v":8753300},{"d":"2017-01-11","o":33.21,"h":33.48,"l":32.8,"c":33.47,"v":10620100},{"d":"2017-01-12","o":33.25,"h":33.34,"l":32.6,"c":33.31,"v":6484100},{"d":"2017-01-13","o":33.32,"h":33.9,"l":33.3,"c":33.79,"v":6911200},{"d":"2017-01-17","o":33.79,"h":33.83,"l":33.09,"c":33.3,"v":6428600},{"d":"2017-01-18","o":33.68,"h":34,"l":33.53,"c":33.69,"v":10609400},{"d":"2017-01-19","o":33.7,"h":34.13,"l":33.67,"c":33.75,"v":8333400},{"d":"2017-01-20","o":33.92,"h":34.18,"l":33.77,"c":33.84,"v":8571700},{"d":"2017-01-23","o":33.76,"h":34.2,"l":33.56,"c":33.75,"v":7254400},{"d":"2017-01-24","o":33.89,"h":34.21,"l":33.88,"c":34.03,"v":9702800},{"d":"2017-01-25","o":34.3,"h":34.83,"l":34.22,"c":34.42,"v":12086300},{"d":"2017-01-26","o":34.42,"h":34.47,"l":33.85,"c":33.98,"v":9375500},{"d":"2017-01-27","o":34.26,"h":35.15,"l":34.22,"c":35.04,"v":11055900},{"d":"2017-01-30","o":34.79,"h":34.83,"l":33.77,"c":34.34,"v":11183800},{"d":"2017-01-31","o":34.14,"h":34.32,"l":33.93,"c":34.25,"v":9468000},{"d":"2017-02-01","o":34.59,"h":35.05,"l":34.5,"c":35.03,"v":15244900},{"d":"2017-02-02","o":34.97,"h":35.03,"l":34.64,"c":34.94,"v":7518000},{"d":"2017-02-03","o":34.98,"h":35.39,"l":34.98,"c":35.31,"v":8560300},{"d":"2017-02-06","o":35.32,"h":35.39,"l":35.01,"c":35.18,"v":5877100},{"d":"2017-02-07","o":35.38,"h":35.64,"l":35.07,"c":35.54,"v":8155200},{"d":"2017-02-08","o":35.8,"h":35.8,"l":35.18,"c":35.6,"v":8735900},{"d":"2017-02-09","o":35.75,"h":35.85,"l":35.38,"c":35.41,"v":6515500},{"d":"2017-02-10","o":35.64,"h":35.64,"l":35.09,"c":35.32,"v":11636400},{"d":"2017-02-13","o":35.72,"h":35.83,"l":35.37,"c":35.46,"v":11900300},{"d":"2017-02-14","o":35.5,"h":35.55,"l":35.12,"c":35.23,"v":9956600},{"d":"2017-02-15","o":35.46,"h":35.74,"l":35.26,"c":35.49,"v":17410000},{"d":"2017-02-16","o":35.62,"h":35.65,"l":34.58,"c":35.18,"v":21684900},{"d":"2017-02-17","o":34.97,"h":35.8,"l":34.72,"c":35.67,"v":14892800},{"d":"2017-02-21","o":35.52,"h":36.82,"l":35.52,"c":36.58,"v":13814800},{"d":"2017-02-22","o":36.45,"h":36.67,"l":36.21,"c":36.51,"v":10380000},{"d":"2017-02-23","o":36.56,"h":36.66,"l":35.9,"c":36.16,"v":7852500},{"d":"2017-02-24","o":35.81,"h":36.32,"l":35.55,"c":36.3,"v":7505800},{"d":"2017-02-27","o":36.47,"h":36.5,"l":36.1,"c":36.43,"v":6490900},{"d":"2017-02-28","o":36.33,"h":36.44,"l":36.1,"c":36.22,"v":8585600},{"d":"2017-03-01","o":36.52,"h":36.93,"l":36.5,"c":36.85,"v":7298300},{"d":"2017-03-02","o":36.71,"h":36.95,"l":36.33,"c":36.49,"v":7854800},{"d":"2017-03-03","o":36.44,"h":36.88,"l":36.42,"c":36.87,"v":7244100},{"d":"2017-03-06","o":36.68,"h":36.96,"l":36.51,"c":36.86,"v":9219100},{"d":"2017-03-07","o":36.81,"h":37.26,"l":36.75,"c":36.97,"v":7841500},{"d":"2017-03-08","o":37.01,"h":37.23,"l":36.96,"c":37.19,"v":8052700},{"d":"2017-03-09","o":37.03,"h":37.48,"l":37.02,"c":37.38,"v":8494100},{"d":"2017-03-10","o":37.66,"h":38.19,"l":37.65,"c":38.12,"v":11486500},{"d":"2017-03-13","o":38.2,"h":38.59,"l":38.17,"c":38.44,"v":9111400},{"d":"2017-03-14","o":38.35,"h":38.44,"l":37.78,"c":38.27,"v":9646600},{"d":"2017-03-15","o":38.41,"h":38.95,"l":38.3,"c":38.92,"v":9405800},{"d":"2017-03-16","o":39,"h":39.28,"l":38.85,"c":39.05,"v":8305200},{"d":"2017-03-17","o":39.34,"h":39.38,"l":39.09,"c":39.28,"v":11023700},{"d":"2017-03-20","o":39.33,"h":39.77,"l":39.21,"c":39.57,"v":6916900},{"d":"2017-03-21","o":39.7,"h":39.81,"l":38.3,"c":38.58,"v":13550100},{"d":"2017-03-22","o":38.48,"h":38.83,"l":38.34,"c":38.82,"v":9075700},{"d":"2017-03-23","o":38.84,"h":39.11,"l":38.61,"c":38.85,"v":6904600},{"d":"2017-03-24","o":39.38,"h":39.68,"l":38.74,"c":38.97,"v":9059900},{"d":"2017-03-27","o":38.45,"h":39,"l":38.3,"c":38.86,"v":6823900},{"d":"2017-03-28","o":38.74,"h":39.2,"l":38.71,"c":38.82,"v":7924900},{"d":"2017-03-29","o":38.82,"h":38.95,"l":38.66,"c":38.87,"v":6404400},{"d":"2017-03-30","o":38.91,"h":39.13,"l":38.8,"c":38.89,"v":5997700},{"d":"2017-03-31","o":38.8,"h":39.04,"l":38.53,"c":38.9,"v":8567600},{"d":"2017-04-03","o":38.99,"h":39.06,"l":38.52,"c":38.89,"v":7165100},{"d":"2017-04-04","o":38.71,"h":39.02,"l":38.66,"c":39,"v":7241400},{"d":"2017-04-05","o":39.16,"h":39.35,"l":38.38,"c":38.38,"v":6927400},{"d":"2017-04-06","o":38.35,"h":38.65,"l":37.85,"c":38.58,"v":7158900},{"d":"2017-04-07","o":38.45,"h":39.03,"l":38.45,"c":38.93,"v":6318100},{"d":"2017-04-10","o":38.82,"h":39.2,"l":38.74,"c":38.86,"v":7339600},{"d":"2017-04-11","o":38.69,"h":38.69,"l":37.6,"c":38.2,"v":10549700},{"d":"2017-04-12","o":38.35,"h":38.37,"l":37.63,"c":37.77,"v":6802500},{"d":"2017-04-13","o":37.67,"h":38.25,"l":37.41,"c":37.52,"v":5754000},{"d":"2017-04-17","o":37.64,"h":38.03,"l":37.57,"c":38.02,"v":5242500},{"d":"2017-04-18","o":37.79,"h":38.11,"l":37.6,"c":38.05,"v":6047300},{"d":"2017-04-19","o":39.2,"h":39.66,"l":39.15,"c":39.25,"v":13394400},{"d":"2017-04-20","o":39.54,"h":39.97,"l":39.15,"c":39.89,"v":9402800},{"d":"2017-04-21","o":39.9,"h":40.09,"l":39.47,"c":39.79,"v":8762000},{"d":"2017-04-24","o":40.37,"h":40.61,"l":40.09,"c":40.44,"v":6925300},{"d":"2017-04-25","o":40.62,"h":40.87,"l":40.28,"c":40.79,"v":7236900},{"d":"2017-04-26","o":40.78,"h":40.92,"l":40.42,"c":40.71,"v":5578300},{"d":"2017-04-27","o":40.96,"h":41.82,"l":40.94,"c":41.33,"v":8312500},{"d":"2017-04-28","o":41.1,"h":41.33,"l":40.58,"c":40.61,"v":9209000},{"d":"2017-05-01","o":40.98,"h":41.71,"l":40.85,"c":41.7,"v":7478300},{"d":"2017-05-02","o":41.72,"h":41.75,"l":41.13,"c":41.71,"v":6950800},{"d":"2017-05-03","o":41.71,"h":41.71,"l":41.2,"c":41.55,"v":5673900},{"d":"2017-05-04","o":41.65,"h":41.81,"l":41.41,"c":41.62,"v":5016100},{"d":"2017-05-05","o":41.85,"h":41.89,"l":41.3,"c":41.83,"v":4748200},{"d":"2017-05-08","o":41.9,"h":41.96,"l":41.44,"c":41.54,"v":6380000},{"d":"2017-05-09","o":41.82,"h":42.25,"l":41.72,"c":42.04,"v":8074600},{"d":"2017-05-10","o":42.53,"h":43.09,"l":42.47,"c":42.87,"v":11555100},{"d":"2017-05-11","o":43.02,"h":43.48,"l":42.73,"c":43.48,"v":11149900},{"d":"2017-05-12","o":43.53,"h":43.64,"l":43.06,"c":43.44,"v":9365100},{"d":"2017-05-15","o":43.88,"h":44.43,"l":43.71,"c":44.32,"v":12098100},{"d":"2017-05-16","o":44.8,"h":45.08,"l":44.31,"c":45.07,"v":13410500},{"d":"2017-05-17","o":44.58,"h":44.7,"l":42.73,"c":42.76,"v":20062000},{"d":"2017-05-18","o":43.1,"h":44.1,"l":42.84,"c":43.91,"v":21882200},{"d":"2017-05-19","o":45.05,"h":45.74,"l":43.91,"c":44.08,"v":23338600},{"d":"2017-05-22","o":44.19,"h":45,"l":43.62,"c":44.73,"v":12606300},{"d":"2017-05-23","o":44.81,"h":44.94,"l":44.3,"c":44.91,"v":8541900},{"d":"2017-05-24","o":45,"h":45.13,"l":44.47,"c":44.63,"v":7565600},{"d":"2017-05-25","o":44.76,"h":45.33,"l":44.55,"c":45.02,"v":8662600},{"d":"2017-05-26","o":44.87,"h":45.5,"l":44.75,"c":45.5,"v":6633400},{"d":"2017-05-30","o":45.47,"h":45.74,"l":45.21,"c":45.56,"v":6593500},{"d":"2017-05-31","o":45.66,"h":46.04,"l":45.33,"c":45.88,"v":13082100},{"d":"2017-06-01","o":45.97,"h":46.26,"l":45.8,"c":46,"v":7176800},{"d":"2017-06-02","o":46.22,"h":46.86,"l":45.9,"c":46.8,"v":9523900},{"d":"2017-06-05","o":46.63,"h":47.24,"l":46.51,"c":46.72,"v":6807600},{"d":"2017-06-06","o":46.57,"h":47.21,"l":46.48,"c":46.57,"v":7806200},{"d":"2017-06-07","o":46.7,"h":47.34,"l":46.62,"c":47.26,"v":8026500},{"d":"2017-06-08","o":47.4,"h":47.47,"l":46.93,"c":47.43,"v":7936100},{"d":"2017-06-09","o":47.62,"h":47.86,"l":43.41,"c":44.74,"v":20477200},{"d":"2017-06-12","o":44.14,"h":44.5,"l":42.32,"c":44.34,"v":20623500},{"d":"2017-06-13","o":44.91,"h":45.5,"l":44.28,"c":44.85,"v":12330600},{"d":"2017-06-14","o":45.08,"h":45.29,"l":43.37,"c":43.98,"v":10697300},{"d":"2017-06-15","o":43.19,"h":43.67,"l":42.83,"c":43.16,"v":11523000},{"d":"2017-06-16","o":43.19,"h":43.9,"l":43.06,"c":43.11,"v":10775100},{"d":"2017-06-19","o":43.7,"h":44.39,"l":43.63,"c":44.29,"v":9649900},{"d":"2017-06-20","o":44.26,"h":44.59,"l":43.3,"c":43.36,"v":9083700},{"d":"2017-06-21","o":43.41,"h":43.82,"l":43.09,"c":43.62,"v":9713600},{"d":"2017-06-22","o":43.69,"h":43.92,"l":43.08,"c":43.34,"v":7632100},{"d":"2017-06-23","o":43.45,"h":44.3,"l":43.41,"c":44.09,"v":13947700},{"d":"2017-06-26","o":44.47,"h":44.65,"l":42.91,"c":43.25,"v":10911400},{"d":"2017-06-27","o":43,"h":43.1,"l":41.83,"c":41.89,"v":12734900},{"d":"2017-06-28","o":41.9,"h":42.78,"l":41.42,"c":42.69,"v":14308300},{"d":"2017-06-29","o":42.35,"h":42.46,"l":40.79,"c":41.44,"v":12362500},{"d":"2017-06-30","o":41.81,"h":42.02,"l":41.09,"c":41.31,"v":10044100},{"d":"2017-07-03","o":41.33,"h":41.96,"l":40.98,"c":41.01,"v":6519500},{"d":"2017-07-05","o":41.28,"h":42.23,"l":41.25,"c":42.12,"v":10942500},{"d":"2017-07-06","o":41.72,"h":42.59,"l":41.56,"c":42.11,"v":11934200},{"d":"2017-07-07","o":42.36,"h":43.8,"l":42.36,"c":43.54,"v":10748700},{"d":"2017-07-10","o":43.6,"h":44.5,"l":43.51,"c":44.21,"v":10357900},{"d":"2017-07-11","o":44.21,"h":45.5,"l":44.04,"c":45.4,"v":13527400},{"d":"2017-07-12","o":45.68,"h":45.98,"l":44.84,"c":45.28,"v":10395800},{"d":"2017-07-13","o":45.28,"h":45.66,"l":44.99,"c":45.3,"v":9036100},{"d":"2017-07-14","o":45.38,"h":46.13,"l":45.35,"c":46.12,"v":8085700},{"d":"2017-07-17","o":46.2,"h":46.45,"l":45.68,"c":46.15,"v":7679900},{"d":"2017-07-18","o":46.02,"h":46.63,"l":45.68,"c":46.62,"v":6594200},{"d":"2017-07-19","o":46.9,"h":47.21,"l":46.74,"c":47.18,"v":9533900},{"d":"2017-07-20","o":47.11,"h":47.34,"l":46.37,"c":47.25,"v":8782300},{"d":"2017-07-21","o":46.78,"h":47,"l":46.23,"c":46.81,"v":7539500},{"d":"2017-07-24","o":46.68,"h":47.02,"l":46.56,"c":46.78,"v":8495500},{"d":"2017-07-25","o":46.63,"h":46.67,"l":45.85,"c":46.4,"v":7271900},{"d":"2017-07-26","o":46.61,"h":47.47,"l":46.52,"c":47.45,"v":9161300},{"d":"2017-07-27","o":47.5,"h":47.59,"l":45.3,"c":46.04,"v":17026600},{"d":"2017-07-28","o":45.9,"h":46,"l":44.91,"c":45.25,"v":9584300},{"d":"2017-07-31","o":45.43,"h":45.48,"l":44.01,"c":44.31,"v":11121300},{"d":"2017-08-01","o":44.39,"h":44.79,"l":44.02,"c":44.1,"v":9452300},{"d":"2017-08-02","o":44.35,"h":44.44,"l":42.51,"c":42.73,"v":15632000},{"d":"2017-08-03","o":42.7,"h":43.12,"l":42.31,"c":42.7,"v":11475800},{"d":"2017-08-04","o":42.85,"h":43.14,"l":42.36,"c":42.82,"v":7510900},{"d":"2017-08-07","o":42.86,"h":44.05,"l":42.85,"c":43.96,"v":7758400},{"d":"2017-08-08","o":44.04,"h":44.52,"l":43.73,"c":43.9,"v":9798300},{"d":"2017-08-09","o":43.39,"h":44.03,"l":43.06,"c":43.81,"v":5634700},{"d":"2017-08-10","o":43.37,"h":43.58,"l":41.94,"c":42.03,"v":11299300},{"d":"2017-08-11","o":42.03,"h":43.14,"l":41.98,"c":43.08,"v":10761600},{"d":"2017-08-14","o":43.7,"h":44.24,"l":43.59,"c":43.78,"v":9764800},{"d":"2017-08-15","o":44.04,"h":44.35,"l":43.6,"c":43.88,"v":6250200},{"d":"2017-08-16","o":44.35,"h":44.62,"l":43.76,"c":44.46,"v":8490600},{"d":"2017-08-17","o":44.33,"h":44.4,"l":43,"c":43.12,"v":14283400},{"d":"2017-08-18","o":44.77,"h":45.25,"l":43.66,"c":44.3,"v":20996200},{"d":"2017-08-21","o":44.11,"h":44.26,"l":43.02,"c":43.31,"v":14374500},{"d":"2017-08-22","o":43.62,"h":44.53,"l":43.61,"c":44.45,"v":8664500},{"d":"2017-08-23","o":44.2,"h":44.2,"l":43.83,"c":44.02,"v":8480900},{"d":"2017-08-24","o":44.3,"h":44.31,"l":43.25,"c":43.72,"v":9253000},{"d":"2017-08-25","o":43.79,"h":43.95,"l":43.12,"c":43.31,"v":6385800},{"d":"2017-08-28","o":43.36,"h":43.72,"l":43.36,"c":43.63,"v":5545100},{"d":"2017-08-29","o":43.02,"h":44.19,"l":42.93,"c":44.02,"v":6768800},{"d":"2017-08-30","o":44,"h":45.49,"l":43.99,"c":45.47,"v":8797200},{"d":"2017-08-31","o":45.43,"h":45.47,"l":44.84,"c":45.12,"v":9213400},{"d":"2017-09-01","o":45.19,"h":45.3,"l":44.76,"c":45.1,"v":5307500},{"d":"2017-09-05","o":44.63,"h":44.96,"l":43.87,"c":44.48,"v":9198600},{"d":"2017-09-06","o":44.7,"h":44.96,"l":44.21,"c":44.73,"v":12116700},{"d":"2017-09-07","o":44.94,"h":45.4,"l":44.59,"c":45.22,"v":8291500},{"d":"2017-09-08","o":45.2,"h":45.25,"l":44.12,"c":44.35,"v":8128900},{"d":"2017-09-11","o":44.89,"h":45.79,"l":44.85,"c":45.58,"v":8893000},{"d":"2017-09-12","o":45.84,"h":46.02,"l":45.37,"c":45.65,"v":7233800},{"d":"2017-09-13","o":46.1,"h":46.42,"l":45.53,"c":46.12,"v":7500500},{"d":"2017-09-14","o":45.98,"h":47.36,"l":45.78,"c":47.05,"v":12338900},{"d":"2017-09-15","o":46.97,"h":47.69,"l":46.87,"c":47.14,"v":13880400},{"d":"2017-09-18","o":47.8,"h":48.53,"l":47.74,"c":48.05,"v":11215500},{"d":"2017-09-19","o":48.03,"h":48.5,"l":47.58,"c":48.26,"v":9385000},{"d":"2017-09-20","o":48.37,"h":48.37,"l":46.78,"c":47.28,"v":11021300},{"d":"2017-09-21","o":47.31,"h":47.53,"l":46.76,"c":47.15,"v":8533600},{"d":"2017-09-22","o":46.89,"h":47.92,"l":46.84,"c":47.77,"v":5867700},{"d":"2017-09-25","o":47.52,"h":47.64,"l":45.97,"c":46.33,"v":11445900},{"d":"2017-09-26","o":46.56,"h":46.86,"l":45.58,"c":45.92,"v":11086600},{"d":"2017-09-27","o":46.73,"h":49.71,"l":46.68,"c":48.84,"v":20364400},{"d":"2017-09-28","o":48.92,"h":50.88,"l":48.65,"c":50.62,"v":22109100},{"d":"2017-09-29","o":50.59,"h":52.28,"l":50.56,"c":52.09,"v":21008700},{"d":"2017-10-02","o":52.21,"h":52.63,"l":51.62,"c":52.08,"v":15636000},{"d":"2017-10-03","o":52.21,"h":52.36,"l":51.26,"c":51.84,"v":11304600},{"d":"2017-10-04","o":51.78,"h":52,"l":51.15,"c":51.6,"v":8294700},{"d":"2017-10-05","o":51.65,"h":51.74,"l":50.77,"c":51.43,"v":9337000},{"d":"2017-10-06","o":51.2,"h":52.41,"l":51.15,"c":52.4,"v":8509500},{"d":"2017-10-09","o":52.69,"h":53.04,"l":52.21,"c":52.69,"v":8763000},{"d":"2017-10-10","o":53.05,"h":53.07,"l":51.79,"c":52.59,"v":8217200},{"d":"2017-10-11","o":52.39,"h":53.38,"l":52.3,"c":53.23,"v":7746000},{"d":"2017-10-12","o":53.15,"h":54.13,"l":53.04,"c":53.31,"v":12611400},{"d":"2017-10-13","o":53.6,"h":54.05,"l":53.24,"c":53.94,"v":10208300},{"d":"2017-10-16","o":54.28,"h":55.09,"l":54.28,"c":55.04,"v":9921100},{"d":"2017-10-17","o":54.97,"h":55.28,"l":54.28,"c":55.13,"v":10241700},{"d":"2017-10-18","o":55.29,"h":55.61,"l":54.67,"c":55.34,"v":9459400},{"d":"2017-10-19","o":54.7,"h":55.34,"l":54.15,"c":55.33,"v":7969200},{"d":"2017-10-20","o":55.84,"h":56.24,"l":55.73,"c":56.09,"v":10575300},{"d":"2017-10-23","o":56.49,"h":56.73,"l":55.8,"c":56.37,"v":11003900},{"d":"2017-10-24","o":56.61,"h":56.66,"l":55.86,"c":56.38,"v":7763900},{"d":"2017-10-25","o":56.29,"h":56.38,"l":54.57,"c":55.3,"v":13694600},{"d":"2017-10-26","o":55.67,"h":56.43,"l":55.59,"c":55.93,"v":8210500},{"d":"2017-10-27","o":56.26,"h":56.82,"l":55.5,"c":56.69,"v":10523600},{"d":"2017-10-30","o":56.5,"h":56.6,"l":55.58,"c":55.9,"v":7336200},{"d":"2017-10-31","o":56.05,"h":56.68,"l":55.69,"c":56.43,"v":7661500},{"d":"2017-11-01","o":57,"h":57.34,"l":55.2,"c":55.71,"v":10479900},{"d":"2017-11-02","o":55.72,"h":56.38,"l":55.11,"c":56.26,"v":6545500},{"d":"2017-11-03","o":56.29,"h":56.55,"l":55.92,"c":56.55,"v":5566400},{"d":"2017-11-06","o":56.69,"h":56.72,"l":55.7,"c":56.33,"v":7887700},{"d":"2017-11-07","o":56.38,"h":57.21,"l":56.31,"c":56.47,"v":8177400},{"d":"2017-11-08","o":56.49,"h":57.13,"l":56.22,"c":56.92,"v":7468200},{"d":"2017-11-09","o":56.48,"h":56.58,"l":54.8,"c":55.48,"v":10275700},{"d":"2017-11-10","o":55.65,"h":56.51,"l":55.31,"c":56.36,"v":7373100},{"d":"2017-11-13","o":56.4,"h":57.09,"l":56.1,"c":57.03,"v":9414500},{"d":"2017-11-14","o":56.83,"h":56.9,"l":55.8,"c":56.42,"v":9640800},{"d":"2017-11-15","o":56.23,"h":56.54,"l":55.46,"c":55.77,"v":9612500},{"d":"2017-11-16","o":56.36,"h":58,"l":56.26,"c":57.84,"v":16712300},{"d":"2017-11-17","o":60.46,"h":60.89,"l":56.09,"c":56.49,"v":27436500},{"d":"2017-11-20","o":56.66,"h":58.22,"l":56.66,"c":57.62,"v":14360200},{"d":"2017-11-21","o":58,"h":58.86,"l":58,"c":58.8,"v":10199400},{"d":"2017-11-22","o":58.94,"h":59,"l":57.5,"c":57.68,"v":8302400},{"d":"2017-11-24","o":57.85,"h":58.13,"l":57.67,"c":57.91,"v":3703300},{"d":"2017-11-27","o":56.92,"h":57.33,"l":56.27,"c":56.94,"v":7962100},{"d":"2017-11-28","o":57,"h":57.63,"l":56.76,"c":57.33,"v":7878900},{"d":"2017-11-29","o":56.86,"h":57.06,"l":51.59,"c":52.91,"v":25319800},{"d":"2017-11-30","o":53.71,"h":53.76,"l":52.33,"c":52.77,"v":14549700},{"d":"2017-12-01","o":52,"h":52.72,"l":50.37,"c":51.91,"v":16271800},{"d":"2017-12-04","o":52.06,"h":52.34,"l":49.27,"c":49.77,"v":19956100},{"d":"2017-12-05","o":49.45,"h":51.9,"l":48.25,"c":50.08,"v":21045700},{"d":"2017-12-06","o":49.87,"h":51.27,"l":49.1,"c":51.01,"v":19296300},{"d":"2017-12-07","o":51.69,"h":52.59,"l":51.33,"c":52.3,"v":14690100},{"d":"2017-12-08","o":53,"h":53.79,"l":51.19,"c":51.43,"v":15131800},{"d":"2017-12-11","o":51.57,"h":52.2,"l":50.97,"c":51.62,"v":9740800},{"d":"2017-12-12","o":51.5,"h":51.74,"l":50.41,"c":50.47,"v":9547500},{"d":"2017-12-13","o":50.81,"h":51.08,"l":50.57,"c":50.76,"v":13858300},{"d":"2017-12-14","o":51,"h":51.81,"l":50.57,"c":51.31,"v":8940300},{"d":"2017-12-15","o":51.57,"h":52.88,"l":51.15,"c":52.54,"v":14575400},{"d":"2017-12-18","o":53.16,"h":53.54,"l":52.76,"c":53.4,"v":13304300},{"d":"2017-12-19","o":52.85,"h":53.43,"l":52.33,"c":52.96,"v":10922600},{"d":"2017-12-20","o":54.11,"h":54.25,"l":52.92,"c":53.29,"v":9950800},{"d":"2017-12-21","o":53.18,"h":53.31,"l":51.81,"c":51.89,"v":9530900},{"d":"2017-12-22","o":51.75,"h":52.24,"l":51.3,"c":52.06,"v":8087600},{"d":"2017-12-26","o":51.22,"h":51.43,"l":50.42,"c":51.05,"v":7393600},{"d":"2017-12-27","o":51.34,"h":51.83,"l":50.97,"c":51.68,"v":5962100},{"d":"2017-12-28","o":51.89,"h":52.15,"l":51.5,"c":51.72,"v":5634400},{"d":"2017-12-29","o":51.82,"h":51.94,"l":51.06,"c":51.12,"v":6971500},{"d":"2018-01-02","o":51.68,"h":53.06,"l":51.22,"c":53.04,"v":9819500},{"d":"2018-01-03","o":53.54,"h":54.28,"l":53.19,"c":53.98,"v":10898900},{"d":"2018-01-04","o":54.5,"h":54.94,"l":53.98,"c":54.29,"v":9462800},{"d":"2018-01-05","o":54.65,"h":54.91,"l":54.22,"c":54.6,"v":10902200},{"d":"2018-01-08","o":55.01,"h":56.45,"l":54.97,"c":55.92,"v":12658000},{"d":"2018-01-09","o":56.17,"h":56.18,"l":54.04,"c":54.86,"v":13564900},{"d":"2018-01-10","o":54.09,"h":54.11,"l":52.56,"c":53.3,"v":14537200},{"d":"2018-01-11","o":53.47,"h":53.53,"l":52.62,"c":53.2,"v":10694200},{"d":"2018-01-12","o":53.24,"h":54,"l":53.08,"c":53.45,"v":9072300},{"d":"2018-01-16","o":54.82,"h":55.4,"l":54.01,"c":54.5,"v":14385000},{"d":"2018-01-17","o":55.71,"h":57.52,"l":55.47,"c":57.34,"v":17924200},{"d":"2018-01-18","o":56.75,"h":58.63,"l":56.68,"c":57.4,"v":17677700},{"d":"2018-01-19","o":57.7,"h":57.72,"l":56.22,"c":57.4,"v":11458700},{"d":"2018-01-22","o":57.47,"h":57.53,"l":56.87,"c":57.46,"v":11479800},{"d":"2018-01-23","o":57.88,"h":58.18,"l":57.18,"c":57.79,"v":8813500},{"d":"2018-01-24","o":57.32,"h":57.42,"l":56.36,"c":56.88,"v":11787300},{"d":"2018-01-25","o":58.18,"h":58.73,"l":55.46,"c":55.76,"v":15271900},{"d":"2018-01-26","o":56.42,"h":57.12,"l":55.93,"c":57.12,"v":11253500},{"d":"2018-01-29","o":56.73,"h":56.92,"l":54.82,"c":55.33,"v":12350600},{"d":"2018-01-30","o":54.28,"h":54.33,"l":53.21,"c":53.38,"v":14603700},{"d":"2018-01-31","o":53.68,"h":54.14,"l":52.91,"c":53.63,"v":13166800},{"d":"2018-02-01","o":53.16,"h":54.18,"l":52.93,"c":53.28,"v":9706000},{"d":"2018-02-02","o":52.58,"h":52.79,"l":50.52,"c":50.68,"v":16813100},{"d":"2018-02-05","o":49.98,"h":51.47,"l":48.31,"c":48.31,"v":17999700},{"d":"2018-02-06","o":47.41,"h":50.26,"l":46.4,"c":50.25,"v":21455700},{"d":"2018-02-07","o":49.87,"h":50.58,"l":48.67,"c":48.69,"v":14763400},{"d":"2018-02-08","o":48.98,"h":49.15,"l":45.74,"c":45.75,"v":19922900},{"d":"2018-02-09","o":46.84,"h":48.5,"l":45.13,"c":48.08,"v":22648200},{"d":"2018-02-12","o":48.96,"h":49.88,"l":48.41,"c":49.5,"v":16326100},{"d":"2018-02-13","o":49.26,"h":49.65,"l":48.5,"c":49.55,"v":12878600},{"d":"2018-02-14","o":49.4,"h":52.12,"l":49.15,"c":51.96,"v":22166600},{"d":"2018-02-15","o":52.16,"h":54,"l":50.58,"c":53.99,"v":26888200},{"d":"2018-02-16","o":53.8,"h":56.09,"l":53.67,"c":55.03,"v":27810900},{"d":"2018-02-20","o":54.74,"h":57.36,"l":54.35,"c":56.66,"v":22000700},{"d":"2018-02-21","o":57,"h":57.34,"l":56.08,"c":56.13,"v":16464300},{"d":"2018-02-22","o":56.49,"h":56.98,"l":55.81,"c":56.07,"v":14924600},{"d":"2018-02-23","o":56.59,"h":57.13,"l":56.31,"c":57.01,"v":13532400},{"d":"2018-02-26","o":57.52,"h":59,"l":57.34,"c":58.81,"v":14822200},{"d":"2018-02-27","o":58.64,"h":58.9,"l":57.63,"c":57.64,"v":13102700},{"d":"2018-02-28","o":57.9,"h":58.77,"l":57.58,"c":57.59,"v":13152700},{"d":"2018-03-01","o":57.54,"h":58.44,"l":56.12,"c":57.07,"v":17330200},{"d":"2018-03-02","o":55.9,"h":58.14,"l":55.12,"c":58.03,"v":15719300},{"d":"2018-03-05","o":57.31,"h":58.42,"l":57.11,"c":57.63,"v":13326700},{"d":"2018-03-06","o":58.32,"h":60.18,"l":58.1,"c":59.99,"v":23269600},{"d":"2018-03-07","o":59.1,"h":60.09,"l":58.6,"c":59.42,"v":17284000},{"d":"2018-03-08","o":59.76,"h":59.91,"l":59,"c":59.37,"v":12223400},{"d":"2018-03-09","o":59.71,"h":61.76,"l":59.47,"c":61.61,"v":18066500},{"d":"2018-03-12","o":61.91,"h":62.4,"l":60.88,"c":60.97,"v":16207800},{"d":"2018-03-13","o":61.38,"h":62.24,"l":59.49,"c":59.69,"v":15676500},{"d":"2018-03-14","o":59.99,"h":60.71,"l":59.39,"c":60.23,"v":11896400},{"d":"2018-03-15","o":60.4,"h":61.24,"l":59.59,"c":60.28,"v":11944200},{"d":"2018-03-16","o":60.38,"h":60.52,"l":59.23,"c":59.44,"v":15070200},{"d":"2018-03-19","o":58.82,"h":59.08,"l":57.47,"c":58.5,"v":13747300},{"d":"2018-03-20","o":58.42,"h":59.52,"l":58.32,"c":59.23,"v":8527300},{"d":"2018-03-21","o":59.59,"h":61.57,"l":59.46,"c":60.78,"v":17171400},{"d":"2018-03-22","o":59.67,"h":60.62,"l":58.9,"c":58.96,"v":14876400},{"d":"2018-03-23","o":58.67,"h":58.83,"l":55.37,"c":55.38,"v":19399900},{"d":"2018-03-26","o":57.21,"h":58.52,"l":56.61,"c":58.47,"v":14489000},{"d":"2018-03-27","o":59,"h":59.22,"l":54.84,"c":55.44,"v":17542500},{"d":"2018-03-28","o":55,"h":55.43,"l":53.73,"c":54.06,"v":16677800},{"d":"2018-03-29","o":54.6,"h":56.61,"l":54.19,"c":55.61,"v":12580200},{"d":"2018-04-02","o":55.27,"h":55.53,"l":52.42,"c":52.89,"v":21063600},{"d":"2018-04-03","o":53.52,"h":54.44,"l":53.01,"c":53.98,"v":10802200},{"d":"2018-04-04","o":52.29,"h":55.76,"l":52.29,"c":55.56,"v":11991900},{"d":"2018-04-05","o":55.87,"h":56.21,"l":53.86,"c":54.29,"v":12344400},{"d":"2018-04-06","o":53.26,"h":53.87,"l":51.92,"c":52.34,"v":15088600},{"d":"2018-04-09","o":52.98,"h":54.98,"l":52.8,"c":53.02,"v":11143500},{"d":"2018-04-10","o":54.61,"h":55.26,"l":53.8,"c":54.8,"v":10495400},{"d":"2018-04-11","o":54.49,"h":55.91,"l":54.35,"c":54.95,"v":9364800},{"d":"2018-04-12","o":55.3,"h":56.67,"l":55.16,"c":56.43,"v":9133700},{"d":"2018-04-13","o":56.88,"h":57.06,"l":55.69,"c":56.07,"v":6786400},{"d":"2018-04-16","o":56.44,"h":57.24,"l":56.18,"c":56.87,"v":7982800},{"d":"2018-04-17","o":57.2,"h":58.4,"l":57.17,"c":57.86,"v":9833000},{"d":"2018-04-18","o":56,"h":56.4,"l":54.57,"c":54.73,"v":18705500},{"d":"2018-04-19","o":53.68,"h":54.18,"l":50.8,"c":51.19,"v":24443500},{"d":"2018-04-20","o":51.08,"h":52.04,"l":50.68,"c":51.09,"v":16258000},{"d":"2018-04-23","o":51.53,"h":51.74,"l":49.93,"c":50.18,"v":12427900},{"d":"2018-04-24","o":50.71,"h":51.05,"l":48.18,"c":48.72,"v":16358900},{"d":"2018-04-25","o":48.76,"h":49.47,"l":47.74,"c":49.14,"v":13284600},{"d":"2018-04-26","o":50.01,"h":50.66,"l":49.55,"c":50.49,"v":12701500},{"d":"2018-04-27","o":51.04,"h":51.39,"l":49.24,"c":49.4,"v":11514300},{"d":"2018-04-30","o":49.52,"h":49.95,"l":49.17,"c":49.67,"v":12695000},{"d":"2018-05-01","o":49.74,"h":50.95,"l":49.51,"c":50.91,"v":10935500},{"d":"2018-05-02","o":50.66,"h":51.28,"l":50.37,"c":50.53,"v":10285000},{"d":"2018-05-03","o":50.27,"h":50.91,"l":49.88,"c":50.71,"v":11661500},{"d":"2018-05-04","o":50.39,"h":52.69,"l":50.18,"c":52.56,"v":12523300},{"d":"2018-05-07","o":52.74,"h":52.9,"l":52.15,"c":52.59,"v":10071100},{"d":"2018-05-08","o":52.7,"h":53.49,"l":52.6,"c":53.45,"v":13492900},{"d":"2018-05-09","o":53.53,"h":54.17,"l":53.26,"c":54.13,"v":9581400},{"d":"2018-05-10","o":54.53,"h":55.62,"l":54.32,"c":55.53,"v":9880400},{"d":"2018-05-11","o":55.43,"h":55.89,"l":54.55,"c":54.84,"v":10897300},{"d":"2018-05-14","o":55.83,"h":56.94,"l":55.23,"c":55.26,"v":12333800},{"d":"2018-05-15","o":54.75,"h":54.87,"l":53.48,"c":54.09,"v":12837300},{"d":"2018-05-16","o":54.5,"h":55.46,"l":54.46,"c":55.17,"v":10166700},{"d":"2018-05-17","o":54.68,"h":54.98,"l":53.46,"c":53.96,"v":20101000},{"d":"2018-05-18","o":50.29,"h":50.46,"l":48.53,"c":49.51,"v":51042200},{"d":"2018-05-21","o":50.71,"h":51.37,"l":49.37,"c":50,"v":20898900},{"d":"2018-05-22","o":50.61,"h":51.33,"l":50,"c":50.25,"v":15094000},{"d":"2018-05-23","o":49.81,"h":50.8,"l":49.73,"c":50.34,"v":15595400},{"d":"2018-05-24","o":50.59,"h":50.91,"l":49.86,"c":50.77,"v":10442000},{"d":"2018-05-25","o":50.73,"h":51.33,"l":50.4,"c":50.85,"v":12202900},{"d":"2018-05-29","o":51.1,"h":52.25,"l":51.04,"c":52.02,"v":16094900},{"d":"2018-05-30","o":52.38,"h":52.49,"l":51.45,"c":51.59,"v":13439600},{"d":"2018-05-31","o":51.31,"h":51.61,"l":50.62,"c":50.78,"v":16462700},{"d":"2018-06-01","o":51.3,"h":52.27,"l":51.11,"c":52.24,"v":11341200},{"d":"2018-06-04","o":52.35,"h":52.47,"l":51.89,"c":52.29,"v":9911300},{"d":"2018-06-05","o":52.71,"h":53.23,"l":52.32,"c":52.91,"v":13547100},{"d":"2018-06-06","o":52.93,"h":52.93,"l":52.11,"c":52.53,"v":10027100},{"d":"2018-06-07","o":51.61,"h":51.82,"l":50.4,"c":51.25,"v":16869000},{"d":"2018-06-08","o":50.41,"h":51.22,"l":50.23,"c":51.15,"v":9954400},{"d":"2018-06-11","o":51.2,"h":51.22,"l":49.56,"c":49.89,"v":18725500},{"d":"2018-06-12","o":50.07,"h":50.88,"l":49.83,"c":50.86,"v":17236800},{"d":"2018-06-13","o":50.3,"h":51.59,"l":50.25,"c":50.98,"v":17174100},{"d":"2018-06-14","o":50.99,"h":51.04,"l":49.62,"c":49.69,"v":16482500},{"d":"2018-06-15","o":49.16,"h":49.7,"l":48.76,"c":49.31,"v":23243800},{"d":"2018-06-18","o":48.88,"h":49,"l":48.15,"c":48.32,"v":13780900},{"d":"2018-06-19","o":47.56,"h":48.81,"l":47.2,"c":48.55,"v":13586400},{"d":"2018-06-20","o":48.75,"h":48.98,"l":48.14,"c":48.58,"v":9735900},{"d":"2018-06-21","o":49.59,"h":49.79,"l":48.66,"c":48.99,"v":13209300},{"d":"2018-06-22","o":49.4,"h":49.4,"l":47.73,"c":47.96,"v":13200500},{"d":"2018-06-25","o":47,"h":47.33,"l":46.08,"c":46.71,"v":14442800},{"d":"2018-06-26","o":47.16,"h":47.3,"l":46.56,"c":46.67,"v":14748300},{"d":"2018-06-27","o":46.92,"h":47.19,"l":45.2,"c":45.25,"v":14900200},{"d":"2018-06-28","o":44.96,"h":45.49,"l":44.57,"c":45.29,"v":13760400},{"d":"2018-06-29","o":45.73,"h":46.82,"l":45.69,"c":46.19,"v":15112200},{"d":"2018-07-02","o":45.1,"h":45.71,"l":44.92,"c":45.68,"v":11042900},{"d":"2018-07-03","o":45.76,"h":45.88,"l":44.74,"c":44.8,"v":7538500},{"d":"2018-07-05","o":45.41,"h":45.68,"l":44.99,"c":45.44,"v":8950700},{"d":"2018-07-06","o":45.46,"h":46.22,"l":44.89,"c":46.13,"v":11467600},{"d":"2018-07-09","o":46.26,"h":46.65,"l":45.52,"c":46.52,"v":9727700},{"d":"2018-07-10","o":46.53,"h":46.92,"l":46.26,"c":46.74,"v":8802000},{"d":"2018-07-11","o":46.05,"h":46.22,"l":44.98,"c":45.2,"v":13333000},{"d":"2018-07-12","o":45.34,"h":45.89,"l":45.34,"c":45.68,"v":9735400},{"d":"2018-07-13","o":45.59,"h":46.23,"l":45.5,"c":46.13,"v":6349000},{"d":"2018-07-16","o":46.04,"h":46.66,"l":45.96,"c":46.31,"v":7228500},{"d":"2018-07-17","o":45.95,"h":47.46,"l":45.95,"c":47.3,"v":9692800},{"d":"2018-07-18","o":48.97,"h":49.15,"l":47.84,"c":48.28,"v":15309300},{"d":"2018-07-19","o":47.71,"h":48,"l":46.56,"c":46.67,"v":11481100},{"d":"2018-07-20","o":46.67,"h":47.1,"l":46.21,"c":46.76,"v":7792500},{"d":"2018-07-23","o":46.3,"h":46.54,"l":45.43,"c":46.43,"v":7364300},{"d":"2018-07-24","o":46.61,"h":47.27,"l":45.83,"c":45.91,"v":10903300},{"d":"2018-07-25","o":45.79,"h":46.07,"l":45.13,"c":45.96,"v":9276400},{"d":"2018-07-26","o":46,"h":47.31,"l":45.97,"c":47.17,"v":11637500},{"d":"2018-07-27","o":48.63,"h":49.48,"l":47.88,"c":48.3,"v":17601100},{"d":"2018-07-30","o":48.28,"h":48.43,"l":47.61,"c":47.91,"v":9305400},{"d":"2018-07-31","o":48.36,"h":49.06,"l":48.16,"c":48.63,"v":10816400},{"d":"2018-08-01","o":48.89,"h":48.97,"l":47.77,"c":47.97,"v":8326600},{"d":"2018-08-02","o":47.39,"h":48.83,"l":47.11,"c":48.11,"v":9371700},{"d":"2018-08-03","o":48.19,"h":48.86,"l":47.85,"c":48.84,"v":7032700},{"d":"2018-08-06","o":49.08,"h":49.79,"l":48.9,"c":49.48,"v":8555000},{"d":"2018-08-07","o":49.79,"h":49.97,"l":49.08,"c":49.63,"v":7530600},{"d":"2018-08-08","o":49.6,"h":50.39,"l":49.45,"c":50.18,"v":8458800},{"d":"2018-08-09","o":48.96,"h":49.58,"l":48.16,"c":49.16,"v":9514900},{"d":"2018-08-10","o":48.18,"h":48.66,"l":47.91,"c":48.13,"v":8088800},{"d":"2018-08-13","o":48.06,"h":48.6,"l":47.66,"c":48.25,"v":6436600},{"d":"2018-08-14","o":48.42,"h":48.89,"l":48.23,"c":48.38,"v":6879800},{"d":"2018-08-15","o":47.85,"h":48.1,"l":47.17,"c":47.51,"v":10296200},{"d":"2018-08-16","o":47.99,"h":48.23,"l":47.15,"c":47.43,"v":13733100},{"d":"2018-08-17","o":44.77,"h":44.82,"l":42.62,"c":43.77,"v":52584200},{"d":"2018-08-20","o":43.8,"h":44.15,"l":43.02,"c":43.53,"v":15056100},{"d":"2018-08-21","o":43.34,"h":44.23,"l":42.85,"c":43.76,"v":15570800},{"d":"2018-08-22","o":43.52,"h":43.55,"l":42.97,"c":42.99,"v":11214300},{"d":"2018-08-23","o":42.81,"h":43.3,"l":42.65,"c":42.79,"v":9504400},{"d":"2018-08-24","o":42.84,"h":43.06,"l":42.52,"c":42.73,"v":8294700},{"d":"2018-08-27","o":42.96,"h":44.2,"l":42.75,"c":43.75,"v":12581300},{"d":"2018-08-28","o":43.23,"h":43.64,"l":42.95,"c":43.4,"v":13190500},{"d":"2018-08-29","o":43.31,"h":43.38,"l":42.86,"c":43.1,"v":14226400},{"d":"2018-08-30","o":42.9,"h":43.5,"l":42.89,"c":43.14,"v":10122300},{"d":"2018-08-31","o":43.12,"h":43.3,"l":42.83,"c":43.02,"v":9982200},{"d":"2018-09-04","o":42.84,"h":43,"l":42.05,"c":42.62,"v":15147400},{"d":"2018-09-05","o":42.3,"h":42.58,"l":41.92,"c":42.5,"v":15022100},{"d":"2018-09-06","o":41.98,"h":42.2,"l":40.24,"c":40.27,"v":22590500},{"d":"2018-09-07","o":40,"h":40.4,"l":39.63,"c":39.85,"v":11910100},{"d":"2018-09-10","o":40.1,"h":40.28,"l":39.4,"c":39.6,"v":15560700},{"d":"2018-09-11","o":39.14,"h":39.46,"l":38.51,"c":39.18,"v":14716700},{"d":"2018-09-12","o":38.13,"h":38.76,"l":37.39,"c":38.39,"v":17214800},{"d":"2018-09-13","o":38.78,"h":39.15,"l":38.62,"c":38.89,"v":13402900},{"d":"2018-09-14","o":38.91,"h":39.58,"l":38.88,"c":39.1,"v":10359200},{"d":"2018-09-17","o":38.95,"h":39.17,"l":38.64,"c":38.7,"v":10794500},{"d":"2018-09-18","o":38.85,"h":39.43,"l":38.77,"c":39.19,"v":9846200},{"d":"2018-09-19","o":39.39,"h":39.47,"l":38.85,"c":39.04,"v":8213400},{"d":"2018-09-20","o":39.28,"h":39.84,"l":39.18,"c":39.39,"v":12464200},{"d":"2018-09-21","o":39.33,"h":39.96,"l":39.15,"c":39.63,"v":20729500},{"d":"2018-09-24","o":39.24,"h":39.5,"l":38.86,"c":39.1,"v":10678400},{"d":"2018-09-25","o":39.15,"h":39.23,"l":38.51,"c":38.58,"v":9222500},{"d":"2018-09-26","o":38.1,"h":38.87,"l":38.08,"c":38.26,"v":10927600},{"d":"2018-09-27","o":38.31,"h":38.74,"l":38.07,"c":38.35,"v":7146400},{"d":"2018-09-28","o":38.27,"h":39.34,"l":38.12,"c":38.65,"v":11751200},{"d":"2018-10-01","o":38.5,"h":38.77,"l":38.05,"c":38.34,"v":10337000},{"d":"2018-10-02","o":38.33,"h":39.36,"l":38.17,"c":38.9,"v":9626500},{"d":"2018-10-03","o":39.15,"h":39.65,"l":38.69,"c":38.92,"v":7441700},{"d":"2018-10-04","o":38.57,"h":38.71,"l":37.5,"c":37.89,"v":12199100},{"d":"2018-10-05","o":37.82,"h":38.05,"l":36.98,"c":37.24,"v":9790200},{"d":"2018-10-08","o":37,"h":37.3,"l":36.31,"c":36.59,"v":10259500},{"d":"2018-10-09","o":36.53,"h":36.58,"l":35.69,"c":35.72,"v":13392700},{"d":"2018-10-10","o":35,"h":35.69,"l":34.09,"c":34.43,"v":23974600},{"d":"2018-10-11","o":34.36,"h":34.8,"l":32.78,"c":32.79,"v":31702100},{"d":"2018-10-12","o":33.85,"h":34.34,"l":33.33,"c":33.69,"v":16781800},{"d":"2018-10-15","o":33.44,"h":33.85,"l":33.05,"c":33.43,"v":10151000},{"d":"2018-10-16","o":33.9,"h":34.8,"l":33.72,"c":34.76,"v":11705500},{"d":"2018-10-17","o":36.02,"h":36.08,"l":34.89,"c":34.96,"v":15149200},{"d":"2018-10-18","o":34.8,"h":34.89,"l":33.77,"c":33.92,"v":12345600},{"d":"2018-10-19","o":34.17,"h":34.81,"l":33.89,"c":34.29,"v":14616500},{"d":"2018-10-22","o":34.39,"h":34.54,"l":33.15,"c":33.53,"v":13210100},{"d":"2018-10-23","o":32.11,"h":33.94,"l":32.11,"c":33.52,"v":16111600},{"d":"2018-10-24","o":33.1,"h":33.61,"l":31.78,"c":31.81,"v":14457700},{"d":"2018-10-25","o":32.21,"h":32.94,"l":32.09,"c":32.64,"v":12494800},{"d":"2018-10-26","o":31.71,"h":32.99,"l":31.57,"c":32.36,"v":13317000},{"d":"2018-10-29","o":32.65,"h":32.75,"l":30.53,"c":31.12,"v":14150400},{"d":"2018-10-30","o":31.2,"h":32.46,"l":31.1,"c":32.42,"v":15142300},{"d":"2018-10-31","o":32.9,"h":33.26,"l":32.22,"c":32.88,"v":12942900},{"d":"2018-11-01","o":32.98,"h":35.45,"l":32.91,"c":35.35,"v":14184200},{"d":"2018-11-02","o":35.81,"h":36.02,"l":34.72,"c":35.27,"v":11959700},{"d":"2018-11-05","o":35.32,"h":35.39,"l":33.75,"c":34.32,"v":7785300},{"d":"2018-11-06","o":34.16,"h":34.92,"l":34.1,"c":34.87,"v":6816400},{"d":"2018-11-07","o":35.26,"h":35.27,"l":34.53,"c":35.25,"v":11028800},{"d":"2018-11-08","o":34.8,"h":35.62,"l":34.75,"c":34.94,"v":9029900},{"d":"2018-11-09","o":34.5,"h":34.63,"l":33.83,"c":34.28,"v":11136200},{"d":"2018-11-12","o":33.73,"h":33.8,"l":32.46,"c":32.62,"v":10618000},{"d":"2018-11-13","o":32.95,"h":34.06,"l":32.7,"c":33.49,"v":11847500},{"d":"2018-11-14","o":33.8,"h":34.39,"l":33.2,"c":33.58,"v":9513500},{"d":"2018-11-15","o":33.32,"h":35.5,"l":33.24,"c":35.02,"v":15175700},{"d":"2018-11-16","o":32.15,"h":35.82,"l":32.07,"c":35.4,"v":28075300},{"d":"2018-11-19","o":35.24,"h":35.67,"l":34.28,"c":34.42,"v":15053300},{"d":"2018-11-20","o":33.34,"h":36.92,"l":33.14,"c":35.77,"v":25487100},{"d":"2018-11-21","o":36.17,"h":36.28,"l":35.13,"c":35.19,"v":11659600},{"d":"2018-11-23","o":34.86,"h":35.61,"l":34.8,"c":35.05,"v":5203200},{"d":"2018-11-26","o":35.57,"h":36.05,"l":35.13,"c":36.01,"v":11741200},{"d":"2018-11-27","o":35.65,"h":36.6,"l":35.37,"c":36,"v":11117800},{"d":"2018-11-28","o":36.36,"h":37.13,"l":35.55,"c":37.11,"v":12038400},{"d":"2018-11-29","o":36.79,"h":37.09,"l":36.28,"c":36.54,"v":7934200},{"d":"2018-11-30","o":36.47,"h":37.28,"l":36.33,"c":37.28,"v":13387000},{"d":"2018-12-03","o":38.3,"h":38.64,"l":37.78,"c":38.34,"v":14371100},{"d":"2018-12-04","o":38,"h":38.07,"l":35.15,"c":35.43,"v":21733000},{"d":"2018-12-06","o":34.63,"h":34.88,"l":33.98,"c":34.69,"v":17391700},{"d":"2018-12-07","o":34.45,"h":34.83,"l":33.59,"c":33.64,"v":15636700},{"d":"2018-12-10","o":33.64,"h":34.31,"l":33.45,"c":34.17,"v":10337700},{"d":"2018-12-11","o":34.76,"h":35.38,"l":33.96,"c":34.02,"v":13436900},{"d":"2018-12-12","o":34.59,"h":34.99,"l":33.95,"c":34.2,"v":11895500},{"d":"2018-12-13","o":34.45,"h":34.49,"l":33.53,"c":33.71,"v":9675800},{"d":"2018-12-14","o":33.19,"h":33.51,"l":32.63,"c":32.65,"v":10822900},{"d":"2018-12-17","o":32.52,"h":33.76,"l":32.52,"c":32.67,"v":12262100},{"d":"2018-12-18","o":33.07,"h":34.32,"l":32.89,"c":33.28,"v":13636700},{"d":"2018-12-19","o":32.73,"h":33.76,"l":31.36,"c":31.53,"v":14660000},{"d":"2018-12-20","o":31.9,"h":32.25,"l":30.78,"c":30.9,"v":16178300},{"d":"2018-12-21","o":30.89,"h":31.83,"l":30.25,"c":30.31,"v":24879500},{"d":"2018-12-24","o":30,"h":30.32,"l":28.96,"c":28.99,"v":10464900},{"d":"2018-12-26","o":29.38,"h":30.67,"l":28.79,"c":30.64,"v":13325600},{"d":"2018-12-27","o":30.22,"h":31.57,"l":30.12,"c":31.55,"v":10920200},{"d":"2018-12-28","o":31.66,"h":33.06,"l":31.66,"c":32.38,"v":13042900},{"d":"2018-12-31","o":32.71,"h":33,"l":32.2,"c":32.74,"v":9697100},{"d":"2019-01-02","o":32.04,"h":33.79,"l":32,"c":33.48,"v":11106300},{"d":"2019-01-03","o":32.73,"h":33.25,"l":31.48,"c":31.54,"v":21580700},{"d":"2019-01-04","o":32.26,"h":33.85,"l":32.21,"c":33.7,"v":15631800},{"d":"2019-01-07","o":33.8,"h":34.8,"l":33.64,"c":34.3,"v":13868800},{"d":"2019-01-08","o":34.72,"h":34.72,"l":32.67,"c":32.91,"v":12485300},{"d":"2019-01-09","o":33.32,"h":34.84,"l":33.29,"c":34.3,"v":11757100},{"d":"2019-01-10","o":34.08,"h":34.82,"l":33.89,"c":34.76,"v":7573600},{"d":"2019-01-11","o":34.42,"h":35.32,"l":34.19,"c":34.78,"v":6449600},{"d":"2019-01-14","o":34.19,"h":34.3,"l":33.41,"c":33.86,"v":9552400},{"d":"2019-01-15","o":34.09,"h":34.33,"l":33.4,"c":33.75,"v":6593600},{"d":"2019-01-16","o":33.92,"h":34.27,"l":33.56,"c":33.64,"v":6778900},{"d":"2019-01-17","o":33.5,"h":34.71,"l":33.25,"c":34.54,"v":10260700},{"d":"2019-01-18","o":34.96,"h":36.32,"l":34.63,"c":35.71,"v":11332700},{"d":"2019-01-22","o":35.32,"h":35.37,"l":34.12,"c":34.44,"v":10047400},{"d":"2019-01-23","o":34.71,"h":34.94,"l":33.71,"c":34.31,"v":9560200},{"d":"2019-01-24","o":36.18,"h":37.92,"l":36.01,"c":37.82,"v":21529900},{"d":"2019-01-25","o":38.53,"h":39.48,"l":38.31,"c":39.19,"v":17553400},{"d":"2019-01-28","o":37.62,"h":38.95,"l":37.52,"c":38.7,"v":12459600},{"d":"2019-01-29","o":39.27,"h":39.35,"l":37.84,"c":38.2,"v":8754600},{"d":"2019-01-30","o":38.61,"h":40,"l":38.49,"c":39.6,"v":12546200},{"d":"2019-01-31","o":39.28,"h":39.75,"l":38.72,"c":39.08,"v":11588900},{"d":"2019-02-01","o":39.08,"h":39.97,"l":39.08,"c":39.31,"v":11091000},{"d":"2019-02-04","o":39.16,"h":39.31,"l":38.45,"c":38.9,"v":12458400},{"d":"2019-02-05","o":38.88,"h":39.29,"l":38.6,"c":39.12,"v":13240200},{"d":"2019-02-06","o":39.29,"h":40.71,"l":39.2,"c":40.28,"v":21058100},{"d":"2019-02-07","o":39.73,"h":40.33,"l":39.56,"c":39.92,"v":13395500},{"d":"2019-02-08","o":39.3,"h":39.8,"l":38.73,"c":39.78,"v":9891300},{"d":"2019-02-11","o":39.97,"h":40.19,"l":39.33,"c":39.9,"v":9969500},{"d":"2019-02-12","o":40.38,"h":40.89,"l":40.28,"c":40.69,"v":8911900},{"d":"2019-02-13","o":40.96,"h":41.24,"l":40.72,"c":40.85,"v":10134200},{"d":"2019-02-14","o":40.7,"h":41.22,"l":40.51,"c":40.71,"v":13938400},{"d":"2019-02-15","o":40,"h":40.2,"l":38.59,"c":39.1,"v":22396300},{"d":"2019-02-19","o":39,"h":39.71,"l":39,"c":39.3,"v":12353100},{"d":"2019-02-20","o":39.15,"h":39.36,"l":38.88,"c":39,"v":9575900},{"d":"2019-02-21","o":39,"h":39.26,"l":38.53,"c":38.83,"v":7178800},{"d":"2019-02-22","o":38.89,"h":39.44,"l":38.8,"c":39.43,"v":8149300},{"d":"2019-02-25","o":39.92,"h":40.08,"l":39.62,"c":39.66,"v":8064800},{"d":"2019-02-26","o":39.53,"h":39.87,"l":39.48,"c":39.58,"v":6159300},{"d":"2019-02-27","o":39.3,"h":39.32,"l":38.3,"c":38.78,"v":14038500},{"d":"2019-02-28","o":38.48,"h":38.61,"l":37.92,"c":38.34,"v":9785100},{"d":"2019-03-01","o":38.66,"h":38.94,"l":38.06,"c":38.56,"v":7852900},{"d":"2019-03-04","o":38.97,"h":40.18,"l":38.41,"c":39.08,"v":20810700},{"d":"2019-03-05","o":39.18,"h":39.25,"l":38.76,"c":38.93,"v":12449100},{"d":"2019-03-06","o":38.88,"h":38.94,"l":37.66,"c":38.07,"v":12557800},{"d":"2019-03-07","o":37.95,"h":37.95,"l":37.05,"c":37.57,"v":9831700},{"d":"2019-03-08","o":36.84,"h":37.84,"l":36.8,"c":37.74,"v":8174400},{"d":"2019-03-11","o":37.95,"h":38.89,"l":37.81,"c":38.51,"v":7199500},{"d":"2019-03-12","o":38.7,"h":39.03,"l":38.32,"c":38.71,"v":6267600},{"d":"2019-03-13","o":38.94,"h":39.1,"l":38.56,"c":38.6,"v":6404400},{"d":"2019-03-14","o":38.7,"h":39.83,"l":38.7,"c":38.93,"v":9491100},{"d":"2019-03-15","o":39.35,"h":41.03,"l":39.3,"c":40.39,"v":23021500},{"d":"2019-03-18","o":40.41,"h":40.71,"l":39.91,"c":40,"v":7670800},{"d":"2019-03-19","o":40.2,"h":40.74,"l":40.17,"c":40.37,"v":7134500},{"d":"2019-03-20","o":40.38,"h":40.62,"l":39.36,"c":39.57,"v":7772400},{"d":"2019-03-21","o":39.79,"h":41.99,"l":39.78,"c":41.33,"v":13135700},{"d":"2019-03-22","o":41.04,"h":41.21,"l":39.81,"c":39.86,"v":9468300},{"d":"2019-03-25","o":39.69,"h":40.13,"l":39.07,"c":39.4,"v":6710200},{"d":"2019-03-26","o":39.83,"h":40.48,"l":39.19,"c":39.63,"v":8138100},{"d":"2019-03-27","o":39.67,"h":39.91,"l":38.57,"c":38.93,"v":7737600},{"d":"2019-03-28","o":38.92,"h":39.2,"l":38.24,"c":38.51,"v":8298300},{"d":"2019-03-29","o":39.06,"h":39.85,"l":39,"c":39.66,"v":9221500},{"d":"2019-04-01","o":40.3,"h":41.17,"l":40.21,"c":41.13,"v":11731000},{"d":"2019-04-02","o":41,"h":41.22,"l":40.61,"c":40.99,"v":8688600},{"d":"2019-04-03","o":41.66,"h":43.01,"l":41.62,"c":42.43,"v":13204800},{"d":"2019-04-04","o":42.07,"h":42.83,"l":42.02,"c":42.62,"v":8472800},{"d":"2019-04-05","o":43,"h":43.39,"l":42.69,"c":43.04,"v":8502800},{"d":"2019-04-08","o":42.93,"h":43.01,"l":42.11,"c":42.92,"v":6314200},{"d":"2019-04-09","o":42.55,"h":42.6,"l":41.66,"c":42.01,"v":7412500},{"d":"2019-04-10","o":41.91,"h":42.34,"l":41.73,"c":42.17,"v":5442400},{"d":"2019-04-11","o":42.43,"h":42.94,"l":42.29,"c":42.47,"v":6577500},{"d":"2019-04-12","o":43,"h":43.36,"l":42.77,"c":42.99,"v":4923500},{"d":"2019-04-15","o":42.75,"h":43.13,"l":42.33,"c":42.71,"v":5739300},{"d":"2019-04-16","o":43.1,"h":44.15,"l":43.05,"c":43.72,"v":9881100},{"d":"2019-04-17","o":44.35,"h":44.53,"l":43.57,"c":43.89,"v":8290900},{"d":"2019-04-18","o":44.01,"h":44.27,"l":43.79,"c":43.95,"v":6122100},{"d":"2019-04-22","o":43.86,"h":43.98,"l":43.27,"c":43.79,"v":4672200},{"d":"2019-04-23","o":43.8,"h":43.99,"l":43.4,"c":43.83,"v":6703900},{"d":"2019-04-24","o":43.91,"h":45.64,"l":43.88,"c":44.46,"v":10613300},{"d":"2019-04-25","o":45.16,"h":45.75,"l":44.3,"c":44.45,"v":9547000},{"d":"2019-04-26","o":43.6,"h":44.71,"l":43.33,"c":44.66,"v":7203900},{"d":"2019-04-29","o":44.57,"h":44.91,"l":44.2,"c":44.24,"v":5847300},{"d":"2019-04-30","o":44.15,"h":44.58,"l":43.72,"c":44.07,"v":10447200},{"d":"2019-05-01","o":44.04,"h":44.67,"l":43.38,"c":43.38,"v":9388100},{"d":"2019-05-02","o":43.18,"h":44.25,"l":42.86,"c":43.7,"v":12709000},{"d":"2019-05-03","o":44.03,"h":44.15,"l":43.61,"c":43.96,"v":7375400},{"d":"2019-05-06","o":42.41,"h":43.15,"l":41.79,"c":43.11,"v":11824300},{"d":"2019-05-07","o":42.26,"h":42.42,"l":41.2,"c":42.05,"v":9898300},{"d":"2019-05-08","o":41.7,"h":42.2,"l":41.26,"c":41.58,"v":7709200},{"d":"2019-05-09","o":40.77,"h":41.19,"l":39.85,"c":40.94,"v":11580600},{"d":"2019-05-10","o":40.82,"h":41.19,"l":39.79,"c":40.8,"v":9025500},{"d":"2019-05-13","o":39.26,"h":39.64,"l":38.67,"c":39.09,"v":10724700},{"d":"2019-05-14","o":39.53,"h":40.39,"l":39.4,"c":40.01,"v":8370100},{"d":"2019-05-15","o":40.41,"h":41.86,"l":40.11,"c":41.5,"v":12051000},{"d":"2019-05-16","o":41.3,"h":42.19,"l":40.96,"c":41.66,"v":11932500},{"d":"2019-05-17","o":43.35,"h":44.36,"l":42.57,"c":42.7,"v":20218200},{"d":"2019-05-20","o":41.8,"h":42.76,"l":40.22,"c":40.35,"v":21371800},{"d":"2019-05-21","o":41.18,"h":41.36,"l":40.82,"c":41.27,"v":8949900},{"d":"2019-05-22","o":40.75,"h":40.88,"l":40.15,"c":40.49,"v":5897500},{"d":"2019-05-23","o":39.65,"h":40.08,"l":39.15,"c":39.94,"v":8459800},{"d":"2019-05-24","o":40.27,"h":40.4,"l":39.45,"c":39.5,"v":8541800},{"d":"2019-05-28","o":39.81,"h":40.03,"l":39,"c":39.01,"v":10715500},{"d":"2019-05-29","o":38.72,"h":39.55,"l":38.4,"c":39.37,"v":10137000},{"d":"2019-05-30","o":39.45,"h":40.4,"l":39.29,"c":39.75,"v":7491700},{"d":"2019-05-31","o":39.2,"h":39.96,"l":38.68,"c":38.69,"v":8394900},{"d":"2019-06-03","o":38.97,"h":39.66,"l":38.54,"c":38.78,"v":7795300},{"d":"2019-06-04","o":39.52,"h":40.65,"l":39.28,"c":40.42,"v":14138900},{"d":"2019-06-05","o":40.8,"h":41.17,"l":40.16,"c":40.59,"v":10143400},{"d":"2019-06-06","o":40.54,"h":41.49,"l":40.49,"c":41.38,"v":8101700},{"d":"2019-06-07","o":41.6,"h":41.88,"l":41.08,"c":41.51,"v":6391200},{"d":"2019-06-10","o":42,"h":43.55,"l":41.79,"c":43.14,"v":9651700},{"d":"2019-06-11","o":43.91,"h":44.55,"l":43.64,"c":43.75,"v":10536500},{"d":"2019-06-12","o":42.64,"h":42.69,"l":41.36,"c":41.5,"v":10059800},{"d":"2019-06-13","o":41.61,"h":42.02,"l":41.15,"c":41.65,"v":6979500},{"d":"2019-06-14","o":40.96,"h":41.49,"l":40.56,"c":41.23,"v":7695100},{"d":"2019-06-17","o":41.11,"h":41.2,"l":40.24,"c":40.5,"v":12453300},{"d":"2019-06-18","o":40.93,"h":42.6,"l":40.84,"c":42.31,"v":11291800},{"d":"2019-06-19","o":42.69,"h":42.84,"l":42.24,"c":42.53,"v":9333000},{"d":"2019-06-20","o":43.74,"h":43.99,"l":43,"c":43.21,"v":8633300},{"d":"2019-06-21","o":42.9,"h":43.2,"l":42.61,"c":42.96,"v":12096400},{"d":"2019-06-24","o":42.91,"h":42.93,"l":42.24,"c":42.33,"v":10997100},{"d":"2019-06-25","o":42.25,"h":42.7,"l":41.9,"c":41.98,"v":9637900},{"d":"2019-06-26","o":43,"h":43.8,"l":42.93,"c":43.58,"v":10023900},{"d":"2019-06-27","o":43.89,"h":44.87,"l":43.79,"c":44.69,"v":8894400},{"d":"2019-06-28","o":45.13,"h":45.39,"l":44.68,"c":44.91,"v":15599700},{"d":"2019-07-01","o":46.63,"h":47.55,"l":45.22,"c":45.68,"v":11452200},{"d":"2019-07-02","o":45.11,"h":45.22,"l":44.12,"c":44.66,"v":13869000},{"d":"2019-07-03","o":44.52,"h":44.78,"l":44.36,"c":44.67,"v":5559100},{"d":"2019-07-05","o":44.24,"h":44.42,"l":43.56,"c":43.98,"v":6618200},{"d":"2019-07-08","o":43.16,"h":43.75,"l":43.06,"c":43.45,"v":9733000},{"d":"2019-07-09","o":43.23,"h":44.06,"l":42.88,"c":43.97,"v":12432400},{"d":"2019-07-10","o":44.5,"h":45.43,"l":44.45,"c":44.72,"v":7184700},{"d":"2019-07-11","o":45.07,"h":45.37,"l":44.37,"c":45.28,"v":8128500},{"d":"2019-07-12","o":45.36,"h":46.55,"l":45.36,"c":46.51,"v":9030900},{"d":"2019-07-15","o":46.85,"h":47.43,"l":45.92,"c":46.28,"v":6723200},{"d":"2019-07-16","o":46,"h":46.23,"l":45.5,"c":46.01,"v":6671000},{"d":"2019-07-17","o":46.26,"h":46.47,"l":45.62,"c":46.22,"v":8459900},{"d":"2019-07-18","o":46.47,"h":48.64,"l":46.38,"c":48.17,"v":14577100},{"d":"2019-07-19","o":48.31,"h":48.49,"l":47.66,"c":47.81,"v":9415200},{"d":"2019-07-22","o":49.32,"h":50.8,"l":49.21,"c":50.73,"v":21604000},{"d":"2019-07-23","o":50.64,"h":51.32,"l":50.12,"c":51.03,"v":10063900},{"d":"2019-07-24","o":50.99,"h":52.42,"l":50.76,"c":52.14,"v":11289800},{"d":"2019-07-25","o":51.72,"h":51.79,"l":50.67,"c":50.82,"v":8301000},{"d":"2019-07-26","o":50.89,"h":51.1,"l":50.46,"c":50.74,"v":5737600},{"d":"2019-07-29","o":50.46,"h":50.77,"l":50.06,"c":50.67,"v":4485700},{"d":"2019-07-30","o":50.06,"h":51.05,"l":49.91,"c":50.73,"v":4666300},{"d":"2019-07-31","o":50.53,"h":50.59,"l":48.69,"c":49.37,"v":8334800},{"d":"2019-08-01","o":49.44,"h":51.05,"l":47.91,"c":48.47,"v":11076800},{"d":"2019-08-02","o":48,"h":48.4,"l":47.19,"c":47.55,"v":8093900},{"d":"2019-08-05","o":46.2,"h":46.2,"l":44.97,"c":45.46,"v":12069900},{"d":"2019-08-06","o":46.42,"h":46.97,"l":45.68,"c":46.33,"v":7428200},{"d":"2019-08-07","o":46.04,"h":46.86,"l":45.75,"c":46.68,"v":7591400},{"d":"2019-08-08","o":47.09,"h":47.95,"l":46.89,"c":47.86,"v":6122900},{"d":"2019-08-09","o":47.54,"h":47.54,"l":46.56,"c":47.15,"v":5293200},{"d":"2019-08-12","o":46.98,"h":47.09,"l":46.23,"c":46.46,"v":7105200},{"d":"2019-08-13","o":46.43,"h":48.25,"l":46.07,"c":48.06,"v":9013700},{"d":"2019-08-14","o":46.95,"h":47.25,"l":46.39,"c":46.71,"v":7212300},{"d":"2019-08-15","o":47,"h":47.31,"l":46.5,"c":47.16,"v":8256800},{"d":"2019-08-16","o":45.96,"h":46.99,"l":44.62,"c":46.63,"v":17658200},{"d":"2019-08-19","o":47.6,"h":47.93,"l":46.8,"c":47.1,"v":8860000},{"d":"2019-08-20","o":46.93,"h":47.14,"l":46.51,"c":46.73,"v":7753800},{"d":"2019-08-21","o":47.2,"h":47.52,"l":46.73,"c":46.83,"v":5198200},{"d":"2019-08-22","o":47.14,"h":47.28,"l":46.44,"c":47.03,"v":4280700},{"d":"2019-08-23","o":46.51,"h":46.84,"l":44.82,"c":45.12,"v":11614800},{"d":"2019-08-26","o":46,"h":46.17,"l":45.44,"c":45.61,"v":5715200},{"d":"2019-08-27","o":46,"h":46.24,"l":45.11,"c":45.51,"v":5926900},{"d":"2019-08-28","o":45.4,"h":46.04,"l":45.05,"c":45.9,"v":4811500},{"d":"2019-08-29","o":46.66,"h":47.42,"l":46.63,"c":47.31,"v":6786700},{"d":"2019-08-30","o":47.55,"h":48.09,"l":47.39,"c":48.02,"v":7819300},{"d":"2019-09-03","o":47.64,"h":47.77,"l":47.16,"c":47.61,"v":7145800},{"d":"2019-09-04","o":48.57,"h":49.56,"l":48.4,"c":49.51,"v":10227700},{"d":"2019-09-05","o":50.46,"h":51.73,"l":50.27,"c":50.35,"v":10415400},{"d":"2019-09-06","o":50.47,"h":50.5,"l":49.8,"c":50.1,"v":6913400},{"d":"2019-09-09","o":50.29,"h":50.8,"l":49.96,"c":50.66,"v":6653800},{"d":"2019-09-10","o":50.38,"h":50.49,"l":49.62,"c":50.19,"v":7304000},{"d":"2019-09-11","o":50.43,"h":51.57,"l":50.01,"c":51.56,"v":8100400},{"d":"2019-09-12","o":51.65,"h":51.86,"l":51.04,"c":51.25,"v":6251800},{"d":"2019-09-13","o":51.74,"h":51.98,"l":51.04,"c":51.35,"v":6052700},{"d":"2019-09-16","o":50.73,"h":51.48,"l":50.28,"c":50.92,"v":5164300},{"d":"2019-09-17","o":50.55,"h":51.26,"l":50.43,"c":51.2,"v":5435500},{"d":"2019-09-18","o":51.26,"h":52.1,"l":51.03,"c":52.09,"v":7880200},{"d":"2019-09-19","o":52.49,"h":52.62,"l":51.37,"c":51.68,"v":5951300},{"d":"2019-09-20","o":51.9,"h":52.02,"l":50.87,"c":50.96,"v":11287300},{"d":"2019-09-23","o":50.85,"h":51.97,"l":50.8,"c":51.76,"v":4511200},{"d":"2019-09-24","o":52.02,"h":52.58,"l":50.87,"c":51.16,"v":7074000},{"d":"2019-09-25","o":50.65,"h":52.12,"l":50.5,"c":51.93,"v":5381400},{"d":"2019-09-26","o":52.17,"h":52.46,"l":51.81,"c":52.15,"v":4848600},{"d":"2019-09-27","o":51.12,"h":51.46,"l":49.15,"c":49.43,"v":11206000},{"d":"2019-09-30","o":49.75,"h":50.22,"l":49.26,"c":49.9,"v":6674800},{"d":"2019-10-01","o":50.41,"h":51,"l":49.78,"c":50.02,"v":7727000},{"d":"2019-10-02","o":49.37,"h":49.88,"l":49.21,"c":49.46,"v":6426000},{"d":"2019-10-03","o":49.42,"h":49.77,"l":48.78,"c":49.64,"v":6519300},{"d":"2019-10-04","o":50.01,"h":50.9,"l":49.89,"c":50.88,"v":4596700},{"d":"2019-10-07","o":50.82,"h":51.11,"l":50.58,"c":50.65,"v":5257200},{"d":"2019-10-08","o":50.15,"h":50.28,"l":49.08,"c":49.31,"v":5706200},{"d":"2019-10-09","o":50.12,"h":51.17,"l":50,"c":50.84,"v":6279400},{"d":"2019-10-10","o":50.67,"h":51.6,"l":50.64,"c":51.01,"v":5330200},{"d":"2019-10-11","o":52.16,"h":52.39,"l":51.71,"c":51.75,"v":6801000},{"d":"2019-10-14","o":51.81,"h":52.13,"l":51.79,"c":51.94,"v":3395600},{"d":"2019-10-15","o":52.07,"h":53.14,"l":51.88,"c":52.91,"v":8052200},{"d":"2019-10-16","o":51.88,"h":52.8,"l":51.35,"c":51.56,"v":8383000},{"d":"2019-10-17","o":52.46,"h":53.25,"l":51.84,"c":52.14,"v":5150400},{"d":"2019-10-18","o":52.22,"h":52.41,"l":51.04,"c":51.68,"v":6419100},{"d":"2019-10-21","o":52.19,"h":52.71,"l":51.99,"c":52.64,"v":5738200},{"d":"2019-10-22","o":52.65,"h":52.71,"l":51.94,"c":51.98,"v":4442600},{"d":"2019-10-23","o":51.29,"h":51.45,"l":50.24,"c":50.53,"v":8493800},{"d":"2019-10-24","o":52.94,"h":55.12,"l":52.75,"c":55.07,"v":18652600},{"d":"2019-10-25","o":54.9,"h":55.84,"l":54.53,"c":55.72,"v":8567800},{"d":"2019-10-28","o":56.03,"h":57.29,"l":56,"c":56.95,"v":8755200},{"d":"2019-10-29","o":56.68,"h":57.09,"l":55.4,"c":55.52,"v":6353600},{"d":"2019-10-30","o":55.33,"h":55.44,"l":54.67,"c":55.21,"v":4246700},{"d":"2019-10-31","o":55.19,"h":55.19,"l":53.56,"c":54.26,"v":6741600},{"d":"2019-11-01","o":54.93,"h":55.47,"l":54.41,"c":55.46,"v":5899000},{"d":"2019-11-04","o":56.02,"h":56.4,"l":55.34,"c":55.74,"v":4150500},{"d":"2019-11-05","o":56.09,"h":56.29,"l":55.57,"c":55.88,"v":3857900},{"d":"2019-11-06","o":55.6,"h":55.88,"l":54.91,"c":55.82,"v":3965900},{"d":"2019-11-07","o":56.31,"h":56.49,"l":55.63,"c":55.94,"v":4486900},{"d":"2019-11-08","o":55.7,"h":56.14,"l":55.13,"c":56.03,"v":3313900},{"d":"2019-11-11","o":55.77,"h":56.73,"l":55.55,"c":56.59,"v":5651000},{"d":"2019-11-12","o":57,"h":57.25,"l":56.2,"c":56.42,"v":5115400},{"d":"2019-11-13","o":56.11,"h":57.39,"l":56.01,"c":57.12,"v":5703000},{"d":"2019-11-14","o":57.14,"h":57.2,"l":56.51,"c":56.96,"v":8236000},{"d":"2019-11-15","o":60.33,"h":62.92,"l":60.22,"c":62.06,"v":28389000},{"d":"2019-11-18","o":61.89,"h":63.07,"l":61.36,"c":62.35,"v":10413100},{"d":"2019-11-19","o":62.29,"h":62.67,"l":60.85,"c":60.94,"v":9886800},{"d":"2019-11-20","o":60.03,"h":60.43,"l":59.09,"c":59.65,"v":12037600},{"d":"2019-11-21","o":56.64,"h":58.45,"l":55.65,"c":56.44,"v":13935300},{"d":"2019-11-22","o":56.56,"h":57.14,"l":55.44,"c":55.94,"v":8627700},{"d":"2019-11-25","o":56.62,"h":58.42,"l":56.56,"c":58.28,"v":11193700},{"d":"2019-11-26","o":58.27,"h":58.42,"l":57.08,"c":57.57,"v":10254000},{"d":"2019-11-27","o":57.89,"h":58.39,"l":57.74,"c":58.29,"v":5701700},{"d":"2019-11-29","o":58.09,"h":58.3,"l":57.72,"c":57.9,"v":2905800},{"d":"2019-12-02","o":58.14,"h":58.14,"l":56.48,"c":56.7,"v":6159400},{"d":"2019-12-03","o":55.18,"h":55.91,"l":54.95,"c":55.34,"v":7671700},{"d":"2019-12-04","o":56.41,"h":56.54,"l":55.59,"c":56.09,"v":6564400},{"d":"2019-12-05","o":56.33,"h":56.53,"l":55.65,"c":55.84,"v":5291000},{"d":"2019-12-06","o":56.75,"h":57.49,"l":56.48,"c":56.6,"v":6033500},{"d":"2019-12-09","o":57.12,"h":57.23,"l":56.55,"c":56.6,"v":4729500},{"d":"2019-12-10","o":57.17,"h":57.17,"l":56.46,"c":56.62,"v":6329100},{"d":"2019-12-11","o":56.82,"h":59.13,"l":56.7,"c":59.04,"v":8839700},{"d":"2019-12-12","o":59.02,"h":60.48,"l":59.01,"c":60.36,"v":9280400},{"d":"2019-12-13","o":60.01,"h":60.81,"l":59.78,"c":59.87,"v":6172600},{"d":"2019-12-16","o":61,"h":61.43,"l":59.93,"c":59.96,"v":6430100},{"d":"2019-12-17","o":60.45,"h":60.9,"l":60.23,"c":60.79,"v":7848000},{"d":"2019-12-18","o":60.82,"h":61.41,"l":60.37,"c":60.38,"v":6525100},{"d":"2019-12-19","o":60.57,"h":60.7,"l":59.88,"c":60.67,"v":6002700},{"d":"2019-12-20","o":61.21,"h":61.98,"l":60.7,"c":61.81,"v":15663100},{"d":"2019-12-23","o":61.95,"h":62,"l":61.03,"c":61.08,"v":5840900},{"d":"2019-12-24","o":61.37,"h":61.52,"l":60.94,"c":61.5,"v":1624100},{"d":"2019-12-26","o":61.61,"h":61.68,"l":61.04,"c":61.31,"v":2960600},{"d":"2019-12-27","o":61.59,"h":61.68,"l":60.83,"c":61.17,"v":3314500},{"d":"2019-12-30","o":61.35,"h":61.38,"l":60.19,"c":60.93,"v":3566400},{"d":"2019-12-31","o":60.68,"h":61.08,"l":60.1,"c":61.04,"v":3878200},{"d":"2020-01-02","o":62,"h":62.65,"l":61.7,"c":62.2,"v":6647900},{"d":"2020-01-03","o":60.69,"h":61.73,"l":60.56,"c":61.21,"v":5415200},{"d":"2020-01-06","o":59.85,"h":60.46,"l":59.3,"c":59.89,"v":8586000},{"d":"2020-01-07","o":60.27,"h":62.1,"l":60.14,"c":61.62,"v":7970400},{"d":"2020-01-08","o":61.7,"h":62.2,"l":61.25,"c":61.58,"v":4364400},{"d":"2020-01-09","o":62.2,"h":62.85,"l":61.21,"c":61.97,"v":5713500},{"d":"2020-01-10","o":62.53,"h":62.71,"l":61.2,"c":61.47,"v":4456100},{"d":"2020-01-13","o":61.48,"h":61.95,"l":61.34,"c":61.81,"v":4111100},{"d":"2020-01-14","o":62.09,"h":63.55,"l":62.08,"c":62.35,"v":7998000},{"d":"2020-01-15","o":62.3,"h":62.37,"l":61.35,"c":61.93,"v":6314100},{"d":"2020-01-16","o":62.59,"h":63.23,"l":62.47,"c":63.21,"v":5733800},{"d":"2020-01-17","o":63.79,"h":63.81,"l":62.53,"c":62.85,"v":6327800},{"d":"2020-01-21","o":62.74,"h":63.89,"l":62.65,"c":63.2,"v":5777400},{"d":"2020-01-22","o":63.7,"h":64.6,"l":63.62,"c":63.89,"v":5598700},{"d":"2020-01-23","o":64.13,"h":64.26,"l":63.13,"c":63.89,"v":6540700},{"d":"2020-01-24","o":64.8,"h":64.93,"l":61.61,"c":62,"v":8007500},{"d":"2020-01-27","o":59.95,"h":60.45,"l":58.82,"c":59.05,"v":9350600},{"d":"2020-01-28","o":59.76,"h":60.35,"l":58.92,"c":60.19,"v":6228100},{"d":"2020-01-29","o":60.07,"h":60.66,"l":59.49,"c":59.82,"v":6515300},{"d":"2020-01-30","o":61.54,"h":62.03,"l":59.42,"c":60.25,"v":9656100},{"d":"2020-01-31","o":59.82,"h":59.85,"l":57.53,"c":57.99,"v":10132200},{"d":"2020-02-03","o":58.68,"h":60.25,"l":58.66,"c":59.72,"v":7847300},{"d":"2020-02-04","o":61.41,"h":63.65,"l":61.2,"c":63.01,"v":12322100},{"d":"2020-02-05","o":63.98,"h":64.44,"l":62.87,"c":63.8,"v":8252100},{"d":"2020-02-06","o":64.02,"h":64.16,"l":63.05,"c":63.19,"v":4870600},{"d":"2020-02-07","o":62.84,"h":62.98,"l":61.63,"c":61.71,"v":6093200},{"d":"2020-02-10","o":61.08,"h":62.96,"l":61.08,"c":62.92,"v":5121100},{"d":"2020-02-11","o":63.6,"h":64.7,"l":63.34,"c":64.45,"v":6203800},{"d":"2020-02-12","o":64.93,"h":65.68,"l":64.62,"c":65.37,"v":11592200},{"d":"2020-02-13","o":66.75,"h":69.44,"l":65.95,"c":67.37,"v":21742700},{"d":"2020-02-14","o":67.46,"h":67.9,"l":66.55,"c":66.85,"v":8104000},{"d":"2020-02-18","o":64.23,"h":66,"l":63.85,"c":65.16,"v":10208500},{"d":"2020-02-19","o":66.5,"h":67.74,"l":66.27,"c":67.41,"v":8502600},{"d":"2020-02-20","o":67,"h":67.35,"l":65.22,"c":66.4,"v":7535900},{"d":"2020-02-21","o":65.91,"h":66.13,"l":63.63,"c":64.27,"v":9658100},{"d":"2020-02-24","o":61.13,"h":61.85,"l":60.4,"c":61.08,"v":11223700},{"d":"2020-02-25","o":61.92,"h":62.28,"l":58.48,"c":58.86,"v":9942500},{"d":"2020-02-26","o":59.58,"h":60.76,"l":59.31,"c":59.81,"v":10851500},{"d":"2020-02-27","o":57.2,"h":58.5,"l":56.4,"c":57,"v":15746200},{"d":"2020-02-28","o":54.19,"h":58.18,"l":54.08,"c":58.12,"v":14943900},{"d":"2020-03-02","o":58.7,"h":60.19,"l":57,"c":60.16,"v":10795200},{"d":"2020-03-03","o":59.97,"h":61.38,"l":57.56,"c":58.04,"v":14036600},{"d":"2020-03-04","o":59.44,"h":60.65,"l":58.27,"c":60.52,"v":7925800},{"d":"2020-03-05","o":58.56,"h":60.44,"l":58.26,"c":59.13,"v":9842500},{"d":"2020-03-06","o":57,"h":58.48,"l":56.25,"c":57.79,"v":8958500},{"d":"2020-03-09","o":52.81,"h":55.33,"l":52,"c":52.07,"v":10305900},{"d":"2020-03-10","o":54.4,"h":56.17,"l":52.57,"c":56.17,"v":10107400},{"d":"2020-03-11","o":54.28,"h":54.99,"l":51.41,"c":52.49,"v":12974200},{"d":"2020-03-12","o":48.78,"h":50.36,"l":45.1,"c":45.11,"v":18043700},{"d":"2020-03-13","o":48.67,"h":51.23,"l":45.35,"c":50.89,"v":15539300},{"d":"2020-03-16","o":44.05,"h":46.7,"l":40.41,"c":40.53,"v":13763000},{"d":"2020-03-17","o":41.76,"h":46.07,"l":39.77,"c":44.86,"v":16361200},{"d":"2020-03-18","o":40.57,"h":41.76,"l":36.64,"c":39.18,"v":18870000},{"d":"2020-03-19","o":38.68,"h":42.07,"l":36.86,"c":40.19,"v":13066600},{"d":"2020-03-20","o":41.49,"h":43.26,"l":37.8,"c":37.99,"v":13967100},{"d":"2020-03-23","o":38.64,"h":41.54,"l":37.92,"c":40.17,"v":15138400},{"d":"2020-03-24","o":44.24,"h":46.24,"l":43.03,"c":45.14,"v":16338500},{"d":"2020-03-25","o":44.93,"h":48.22,"l":43.77,"c":44.73,"v":11550700},{"d":"2020-03-26","o":46.23,"h":49.39,"l":45.34,"c":49.2,"v":11864900},{"d":"2020-03-27","o":47.7,"h":48.13,"l":44.84,"c":45.05,"v":10624200},{"d":"2020-03-30","o":45.4,"h":47.51,"l":45.33,"c":47.3,"v":7839200},{"d":"2020-03-31","o":47.17,"h":47.28,"l":45.15,"c":45.82,"v":11068000},{"d":"2020-04-01","o":43.83,"h":46.18,"l":42.83,"c":43.3,"v":10665900},{"d":"2020-04-02","o":42.5,"h":44.46,"l":42.13,"c":43.24,"v":8764600},{"d":"2020-04-03","o":43.46,"h":43.62,"l":41.58,"c":42.28,"v":9488600},{"d":"2020-04-06","o":44.84,"h":46.45,"l":44.64,"c":46.15,"v":12046500},{"d":"2020-04-07","o":48,"h":48.97,"l":46.3,"c":47.56,"v":11962600},{"d":"2020-04-08","o":48.63,"h":51.62,"l":48.52,"c":51.46,"v":14429000},{"d":"2020-04-09","o":52,"h":52.74,"l":48.68,"c":49.59,"v":11654400},{"d":"2020-04-13","o":49.3,"h":49.97,"l":48.37,"c":49.88,"v":5750000},{"d":"2020-04-14","o":51.41,"h":52.84,"l":51.08,"c":52.47,"v":8025500},{"d":"2020-04-15","o":51.31,"h":51.31,"l":49.75,"c":50.37,"v":7206700},{"d":"2020-04-16","o":51.87,"h":52.57,"l":50.8,"c":52.23,"v":8878100},{"d":"2020-04-17","o":53.64,"h":53.9,"l":52.27,"c":53.2,"v":9367600},{"d":"2020-04-20","o":52.1,"h":52.49,"l":50.61,"c":50.63,"v":7041200},{"d":"2020-04-21","o":49.9,"h":50.05,"l":48.21,"c":48.33,"v":9359600},{"d":"2020-04-22","o":50.1,"h":52.43,"l":49.81,"c":52.11,"v":7785000},{"d":"2020-04-23","o":51.75,"h":52.22,"l":50.59,"c":50.9,"v":9048300},{"d":"2020-04-24","o":51.22,"h":51.88,"l":49.94,"c":51.74,"v":7663900},{"d":"2020-04-27","o":52.5,"h":52.72,"l":50.65,"c":51.03,"v":6587400},{"d":"2020-04-28","o":51.91,"h":52.12,"l":50.26,"c":50.42,"v":7759500},{"d":"2020-04-29","o":51.83,"h":54.65,"l":51.42,"c":54.34,"v":8946300},{"d":"2020-04-30","o":53.45,"h":53.88,"l":49.64,"c":49.68,"v":14457000},{"d":"2020-05-01","o":48.08,"h":48.36,"l":46.37,"c":46.89,"v":13583100},{"d":"2020-05-04","o":46.56,"h":47.64,"l":46.22,"c":47.58,"v":7798000},{"d":"2020-05-05","o":48.83,"h":50.75,"l":48.53,"c":48.85,"v":8220600},{"d":"2020-05-06","o":49.99,"h":51.16,"l":49.54,"c":50.5,"v":8594600},{"d":"2020-05-07","o":51.46,"h":51.8,"l":50.91,"c":51.25,"v":6645600},{"d":"2020-05-08","o":52.41,"h":53.89,"l":52.24,"c":53.81,"v":8082200},{"d":"2020-05-11","o":54.13,"h":54.41,"l":53.37,"c":54.01,"v":8211500},{"d":"2020-05-12","o":54.4,"h":54.59,"l":52.31,"c":52.33,"v":7479000},{"d":"2020-05-13","o":52.5,"h":52.86,"l":50.4,"c":51.49,"v":8696600},{"d":"2020-05-14","o":50.75,"h":54.65,"l":49.66,"c":54.43,"v":15839000},{"d":"2020-05-15","o":53.16,"h":53.47,"l":51.17,"c":52.04,"v":20755900},{"d":"2020-05-18","o":53.53,"h":54.65,"l":52.41,"c":54.36,"v":11293300},{"d":"2020-05-19","o":54.5,"h":57,"l":54.03,"c":55.47,"v":10535600},{"d":"2020-05-20","o":56.5,"h":58.16,"l":56.32,"c":56.88,"v":9824100},{"d":"2020-05-21","o":56.84,"h":56.92,"l":54.85,"c":55.02,"v":7467200},{"d":"2020-05-22","o":55.02,"h":55.17,"l":53.72,"c":54.39,"v":7121000},{"d":"2020-05-26","o":56.31,"h":56.71,"l":54.96,"c":55.14,"v":7757600},{"d":"2020-05-27","o":55.59,"h":56.44,"l":53.32,"c":56.4,"v":9071600},{"d":"2020-05-28","o":56.12,"h":56.68,"l":54.35,"c":54.67,"v":7234100},{"d":"2020-05-29","o":55,"h":56.38,"l":54.46,"c":56.18,"v":10819600},{"d":"2020-06-01","o":55.63,"h":56.47,"l":55.19,"c":55.69,"v":5374800},{"d":"2020-06-02","o":56,"h":56.22,"l":54.75,"c":55.79,"v":6998700},{"d":"2020-06-03","o":56.69,"h":58.25,"l":56.41,"c":57.81,"v":8026700},{"d":"2020-06-04","o":57.16,"h":59.2,"l":57.1,"c":58.13,"v":7456900},{"d":"2020-06-05","o":59.71,"h":61.11,"l":59.62,"c":60.19,"v":8349700},{"d":"2020-06-08","o":59.93,"h":60.47,"l":59.09,"c":59.9,"v":5528700},{"d":"2020-06-09","o":59.02,"h":60.26,"l":58.93,"c":59.79,"v":6184300},{"d":"2020-06-10","o":60.2,"h":60.57,"l":59.46,"c":59.86,"v":5319800},{"d":"2020-06-11","o":58.26,"h":58.59,"l":55.35,"c":55.41,"v":9386800},{"d":"2020-06-12","o":57.51,"h":58.01,"l":54.97,"c":56.55,"v":8534200},{"d":"2020-06-15","o":54.92,"h":57.23,"l":54.52,"c":57.05,"v":7221000},{"d":"2020-06-16","o":58.96,"h":60.13,"l":57.9,"c":58.54,"v":9718000},{"d":"2020-06-17","o":58.73,"h":60.43,"l":58.54,"c":60,"v":8338100},{"d":"2020-06-18","o":59.57,"h":60.72,"l":59.57,"c":60.38,"v":5674000},{"d":"2020-06-19","o":61.4,"h":62.33,"l":60.41,"c":60.95,"v":10092800},{"d":"2020-06-22","o":60.52,"h":61.39,"l":59.58,"c":61.27,"v":5379900},{"d":"2020-06-23","o":61.93,"h":61.98,"l":60.44,"c":60.84,"v":7264900},{"d":"2020-06-24","o":60.33,"h":60.89,"l":59.15,"c":59.97,"v":7937300},{"d":"2020-06-25","o":59.6,"h":60.07,"l":58.61,"c":59.98,"v":6298900},{"d":"2020-06-26","o":59.57,"h":60.14,"l":58.01,"c":58.38,"v":12786500},{"d":"2020-06-29","o":58.44,"h":59.07,"l":57.56,"c":59.06,"v":5035900},{"d":"2020-06-30","o":59.12,"h":60.94,"l":59.07,"c":60.45,"v":6067600},{"d":"2020-07-01","o":60.43,"h":60.78,"l":59.54,"c":59.68,"v":5305200},{"d":"2020-07-02","o":60.5,"h":61.65,"l":60.34,"c":61,"v":5596100},{"d":"2020-07-06","o":62.39,"h":63.71,"l":62.29,"c":63.46,"v":7776900},{"d":"2020-07-07","o":63.38,"h":63.83,"l":62.03,"c":62.18,"v":5078200},{"d":"2020-07-08","o":62.9,"h":63.18,"l":62.02,"c":62.77,"v":4045700},{"d":"2020-07-09","o":63.08,"h":63.7,"l":62.24,"c":63.49,"v":6155900},{"d":"2020-07-10","o":63.28,"h":63.49,"l":62.05,"c":62.59,"v":5899000},{"d":"2020-07-13","o":63.01,"h":63.78,"l":61.41,"c":61.51,"v":6178600},{"d":"2020-07-14","o":60.8,"h":62.63,"l":60.07,"c":62.54,"v":6297500},{"d":"2020-07-15","o":62.75,"h":62.84,"l":61.3,"c":62.1,"v":5226400},{"d":"2020-07-16","o":61.61,"h":62.62,"l":61.5,"c":62.34,"v":3934300},{"d":"2020-07-17","o":62.85,"h":62.85,"l":61.95,"c":62.3,"v":4585200},{"d":"2020-07-20","o":62.61,"h":63.9,"l":61.88,"c":63.73,"v":5017000},{"d":"2020-07-21","o":64.12,"h":64.84,"l":63.26,"c":63.81,"v":5833900},{"d":"2020-07-22","o":63.58,"h":64.61,"l":63.52,"c":64.22,"v":5027800},{"d":"2020-07-23","o":64.33,"h":65.33,"l":63.2,"c":63.63,"v":5351800},{"d":"2020-07-24","o":60.37,"h":61.35,"l":59.62,"c":60.62,"v":11041000},{"d":"2020-07-27","o":61.63,"h":63.07,"l":61.11,"c":63.01,"v":7194700},{"d":"2020-07-28","o":62.53,"h":62.95,"l":61.9,"c":62.3,"v":4565700},{"d":"2020-07-29","o":62.67,"h":63.66,"l":62.17,"c":63.25,"v":4621400},{"d":"2020-07-30","o":63.23,"h":64.43,"l":62.99,"c":64.42,"v":5525000},{"d":"2020-07-31","o":64.79,"h":64.79,"l":63.12,"c":64.33,"v":5900600},{"d":"2020-08-03","o":64.79,"h":65.59,"l":64.68,"c":65.01,"v":5540600},{"d":"2020-08-04","o":65,"h":65.2,"l":64.18,"c":64.85,"v":5190200},{"d":"2020-08-05","o":64.87,"h":65.25,"l":64.42,"c":64.87,"v":4572700},{"d":"2020-08-06","o":63.87,"h":64.17,"l":62.6,"c":63.61,"v":7395900},{"d":"2020-08-07","o":63.69,"h":65.01,"l":62.78,"c":63.57,"v":7124200},{"d":"2020-08-10","o":63.65,"h":65.28,"l":63.62,"c":65.24,"v":7387000},{"d":"2020-08-11","o":65.32,"h":66.12,"l":64.23,"c":64.46,"v":7608600},{"d":"2020-08-12","o":64.99,"h":66.67,"l":64.7,"c":66.5,"v":6170100},{"d":"2020-08-13","o":66.36,"h":66.6,"l":64.61,"c":65.07,"v":10684400},{"d":"2020-08-14","o":67.39,"h":69.9,"l":66.5,"c":67.62,"v":23421900},{"d":"2020-08-17","o":68.1,"h":68.23,"l":66.77,"c":66.94,"v":6883000},{"d":"2020-08-18","o":67.39,"h":67.39,"l":66.07,"c":66.43,"v":6166700},{"d":"2020-08-19","o":66.57,"h":66.73,"l":65.69,"c":65.87,"v":4979500},{"d":"2020-08-20","o":64.71,"h":64.82,"l":63.28,"c":63.79,"v":8307800},{"d":"2020-08-21","o":63.1,"h":63.28,"l":61.92,"c":62.27,"v":11150600},{"d":"2020-08-24","o":63.36,"h":63.8,"l":62.68,"c":63.74,"v":8366500},{"d":"2020-08-25","o":64.11,"h":64.65,"l":63.43,"c":64.05,"v":5156900},{"d":"2020-08-26","o":64.05,"h":64.26,"l":63.49,"c":63.76,"v":5964900},{"d":"2020-08-27","o":64.29,"h":64.29,"l":61.29,"c":62.03,"v":8917800},{"d":"2020-08-28","o":62.06,"h":63.1,"l":61.97,"c":63.07,"v":5206000},{"d":"2020-08-31","o":62.44,"h":62.61,"l":61.42,"c":61.6,"v":6454200},{"d":"2020-09-01","o":61.98,"h":62.1,"l":61.23,"c":61.89,"v":7919800},{"d":"2020-09-02","o":62.49,"h":65.3,"l":62.37,"c":65.08,"v":10802500},{"d":"2020-09-03","o":64.19,"h":64.37,"l":61.05,"c":61.46,"v":11013000},{"d":"2020-09-04","o":61.21,"h":61.83,"l":58.55,"c":60.96,"v":14688100},{"d":"2020-09-08","o":57.07,"h":57.79,"l":55.32,"c":55.63,"v":20934800},{"d":"2020-09-09","o":56.61,"h":56.98,"l":54.51,"c":55.2,"v":16267600},{"d":"2020-09-10","o":55.6,"h":56.25,"l":54.94,"c":55.12,"v":10670500},{"d":"2020-09-11","o":55.61,"h":56.31,"l":54.68,"c":55,"v":9203300},{"d":"2020-09-14","o":56.23,"h":57.12,"l":56.12,"c":56.46,"v":8495700},{"d":"2020-09-15","o":57.23,"h":57.88,"l":56.48,"c":57.2,"v":7209800},{"d":"2020-09-16","o":57.49,"h":58.2,"l":56.38,"c":56.47,"v":8339400},{"d":"2020-09-17","o":54.82,"h":56.63,"l":54.69,"c":56.34,"v":7098700},{"d":"2020-09-18","o":56.79,"h":56.8,"l":55.2,"c":56.15,"v":11913000},{"d":"2020-09-21","o":55.21,"h":57.36,"l":54.15,"c":57.32,"v":8494300},{"d":"2020-09-22","o":57.96,"h":58.11,"l":56.71,"c":57.89,"v":7629300},{"d":"2020-09-23","o":58.1,"h":58.88,"l":57.01,"c":57.25,"v":8831800},{"d":"2020-09-24","o":56.94,"h":58.82,"l":56.76,"c":57.79,"v":6318500},{"d":"2020-09-25","o":57.49,"h":58.38,"l":56.65,"c":58.23,"v":6542600},{"d":"2020-09-28","o":58.28,"h":59.85,"l":58.25,"c":59.36,"v":8616000},{"d":"2020-09-29","o":59.38,"h":60.25,"l":59.15,"c":59.65,"v":5402200},{"d":"2020-09-30","o":59.43,"h":60.18,"l":58.99,"c":59.45,"v":9074400},{"d":"2020-10-01","o":60.37,"h":61.02,"l":59.51,"c":60.65,"v":7542800},{"d":"2020-10-02","o":59.09,"h":59.66,"l":58.19,"c":58.21,"v":7103900},{"d":"2020-10-05","o":58.93,"h":60.63,"l":58.76,"c":60.6,"v":6694600},{"d":"2020-10-06","o":60.33,"h":62.16,"l":60.17,"c":60.4,"v":6947900},{"d":"2020-10-07","o":61.5,"h":61.79,"l":60.92,"c":61.12,"v":5335400},{"d":"2020-10-08","o":61.7,"h":62.7,"l":61.37,"c":62.6,"v":5411500},{"d":"2020-10-09","o":63.29,"h":63.81,"l":63.06,"c":63.29,"v":6366800},{"d":"2020-10-12","o":64.06,"h":65.12,"l":63.98,"c":64.68,"v":7021900},{"d":"2020-10-13","o":65.24,"h":65.42,"l":64.16,"c":64.69,"v":7189900},{"d":"2020-10-14","o":64.9,"h":65.18,"l":63.43,"c":63.98,"v":5823900},{"d":"2020-10-15","o":62.4,"h":63.69,"l":62.02,"c":63.51,"v":6397300},{"d":"2020-10-16","o":63.76,"h":63.93,"l":62.41,"c":63,"v":6841000},{"d":"2020-10-19","o":63.17,"h":63.62,"l":61.81,"c":62.05,"v":5757500},{"d":"2020-10-20","o":62.67,"h":63.01,"l":62.02,"c":62.26,"v":4479700},{"d":"2020-10-21","o":62.4,"h":62.86,"l":61.91,"c":62.11,"v":6188900},{"d":"2020-10-22","o":61.73,"h":62.15,"l":60.86,"c":61.7,"v":6013400},{"d":"2020-10-23","o":61.7,"h":62.17,"l":60.66,"c":60.95,"v":6519800},{"d":"2020-10-26","o":60.33,"h":60.5,"l":58.65,"c":59.51,"v":6715400},{"d":"2020-10-27","o":59.78,"h":59.99,"l":58.77,"c":58.83,"v":4626200},{"d":"2020-10-28","o":57.78,"h":58.22,"l":56.87,"c":57.32,"v":8976600},{"d":"2020-10-29","o":57.23,"h":60.23,"l":56.95,"c":59.5,"v":6314400},{"d":"2020-10-30","o":58.74,"h":59.28,"l":58.26,"c":59.23,"v":7336200},{"d":"2020-11-02","o":59.95,"h":60.48,"l":59.53,"c":60.33,"v":7475100},{"d":"2020-11-03","o":60.99,"h":62.44,"l":60.99,"c":61.83,"v":9967600},{"d":"2020-11-04","o":63.44,"h":65.19,"l":62.13,"c":64.86,"v":9808300},{"d":"2020-11-05","o":66,"h":70.06,"l":65.91,"c":69.95,"v":13118100},{"d":"2020-11-06","o":68.9,"h":70.86,"l":68.35,"c":70.53,"v":8639700},{"d":"2020-11-09","o":73.2,"h":75.93,"l":71.26,"c":71.3,"v":10154600},{"d":"2020-11-10","o":70.95,"h":71.49,"l":69.1,"c":69.39,"v":8206100},{"d":"2020-11-11","o":70.2,"h":71.7,"l":69.88,"c":71.16,"v":8071900},{"d":"2020-11-12","o":70.86,"h":71.15,"l":69.43,"c":69.8,"v":8542700},{"d":"2020-11-13","o":72.27,"h":73.94,"l":71.51,"c":72.81,"v":10179400},{"d":"2020-11-16","o":72.97,"h":74.53,"l":72.58,"c":74.48,"v":8104400},{"d":"2020-11-17","o":73.76,"h":74.57,"l":73.06,"c":74.37,"v":5460100},{"d":"2020-11-18","o":74.69,"h":76.67,"l":74.59,"c":75.71,"v":10667700},{"d":"2020-11-19","o":75.26,"h":77.51,"l":74.51,"c":77.25,"v":8990100},{"d":"2020-11-20","o":77.2,"h":78.57,"l":76.68,"c":76.72,"v":7609100},{"d":"2020-11-23","o":76.97,"h":80.58,"l":76.97,"c":80.5,"v":8809800},{"d":"2020-11-24","o":81,"h":83.14,"l":79.82,"c":82.95,"v":9542000},{"d":"2020-11-25","o":82.9,"h":83.02,"l":81.07,"c":81.14,"v":5518500},{"d":"2020-11-27","o":81.81,"h":83.53,"l":81.68,"c":82.66,"v":3098200},{"d":"2020-11-30","o":82,"h":82.59,"l":80.71,"c":82.48,"v":7543100},{"d":"2020-12-01","o":83.05,"h":84.62,"l":82.88,"c":84.27,"v":7041400},{"d":"2020-12-02","o":83.69,"h":85.59,"l":83.61,"c":85.29,"v":5272800},{"d":"2020-12-03","o":85.74,"h":87.03,"l":85.69,"c":86.1,"v":4825000},{"d":"2020-12-04","o":86.92,"h":88.92,"l":86.65,"c":88.84,"v":6876900},{"d":"2020-12-07","o":89.27,"h":89.46,"l":87.82,"c":89.14,"v":5524100},{"d":"2020-12-08","o":89.23,"h":90.26,"l":89.04,"c":89.75,"v":4703000},{"d":"2020-12-09","o":89.57,"h":90.1,"l":87.18,"c":87.82,"v":7017800},{"d":"2020-12-10","o":87,"h":88.61,"l":86.46,"c":87.89,"v":5731200},{"d":"2020-12-11","o":87.05,"h":88.59,"l":86.59,"c":88.3,"v":5776400},{"d":"2020-12-14","o":88.5,"h":90.52,"l":88.32,"c":88.5,"v":6425500},{"d":"2020-12-15","o":89.9,"h":90.61,"l":87.95,"c":88.47,"v":6179500},{"d":"2020-12-16","o":88.31,"h":89.25,"l":87.29,"c":88.55,"v":5808100},{"d":"2020-12-17","o":89.13,"h":89.24,"l":87.13,"c":87.5,"v":5559400},{"d":"2020-12-18","o":87.66,"h":88.15,"l":85.34,"c":86.09,"v":14603100},{"d":"2020-12-21","o":84.39,"h":86.53,"l":83.8,"c":86.41,"v":5226600},{"d":"2020-12-22","o":86.55,"h":86.61,"l":85.54,"c":85.64,"v":3901200},{"d":"2020-12-23","o":86.3,"h":86.5,"l":83.96,"c":84.03,"v":4585900},{"d":"2020-12-24","o":84.74,"h":85.39,"l":84.2,"c":85.33,"v":1409200},{"d":"2020-12-28","o":86.37,"h":86.74,"l":84.56,"c":84.87,"v":3018300},{"d":"2020-12-29","o":85.02,"h":85.12,"l":83.53,"c":84.27,"v":4518000},{"d":"2020-12-30","o":85.38,"h":87.57,"l":85.16,"c":86.98,"v":6294300},{"d":"2020-12-31","o":86.99,"h":87.06,"l":85.17,"c":86.3,"v":5715900},{"d":"2021-01-04","o":87.24,"h":89.3,"l":86.15,"c":86.87,"v":8449900},{"d":"2021-01-05","o":86.4,"h":89.62,"l":86.4,"c":89.6,"v":6987200},{"d":"2021-01-06","o":88.29,"h":91.9,"l":88.28,"c":90.83,"v":9818000},{"d":"2021-01-07","o":92.13,"h":95.06,"l":91.99,"c":94.56,"v":8784100},{"d":"2021-01-08","o":96.29,"h":97.8,"l":94.88,"c":95.56,"v":9059700},{"d":"2021-01-11","o":94.62,"h":98.3,"l":94.18,"c":97.96,"v":8357500},{"d":"2021-01-12","o":98.53,"h":100.87,"l":98.2,"c":100.01,"v":7186100},{"d":"2021-01-13","o":100.49,"h":100.49,"l":97.96,"c":98.05,"v":5310000},{"d":"2021-01-14","o":102.83,"h":106.6,"l":102.7,"c":105.8,"v":11663000},{"d":"2021-01-15","o":105.16,"h":105.42,"l":101.15,"c":103.14,"v":8981200},{"d":"2021-01-19","o":105.1,"h":109.58,"l":104.39,"c":109.22,"v":9362200},{"d":"2021-01-20","o":110.11,"h":110.88,"l":105.16,"c":107.84,"v":9926000},{"d":"2021-01-21","o":109.11,"h":109.28,"l":106.27,"c":107.97,"v":7271400},{"d":"2021-01-22","o":108.05,"h":109.75,"l":106.25,"c":106.33,"v":6207600},{"d":"2021-01-25","o":107.51,"h":110.1,"l":107,"c":108.12,"v":8437500},{"d":"2021-01-26","o":108.85,"h":108.9,"l":105.27,"c":105.53,"v":6029800},{"d":"2021-01-27","o":102.1,"h":104.06,"l":98.08,"c":98.58,"v":9782700},{"d":"2021-01-28","o":101.19,"h":103.35,"l":99.97,"c":101.15,"v":7433000},{"d":"2021-01-29","o":100.23,"h":100.46,"l":96.07,"c":96.68,"v":7943400},{"d":"2021-02-01","o":99.25,"h":102.15,"l":97.68,"c":101.21,"v":9083600},{"d":"2021-02-02","o":102.99,"h":103.94,"l":101.77,"c":103.59,"v":5108600},{"d":"2021-02-03","o":104.32,"h":104.41,"l":99.82,"c":99.87,"v":5399200},{"d":"2021-02-04","o":100.21,"h":103.73,"l":100.21,"c":103.24,"v":6356300},{"d":"2021-02-05","o":104.86,"h":105.2,"l":100.69,"c":100.71,"v":6349300},{"d":"2021-02-08","o":101.85,"h":106.25,"l":101.76,"c":106.19,"v":6621400},{"d":"2021-02-09","o":106.21,"h":107.36,"l":104.78,"c":105.38,"v":5769200},{"d":"2021-02-10","o":106.94,"h":108.2,"l":105.03,"c":105.88,"v":5001700},{"d":"2021-02-11","o":107.43,"h":114.3,"l":107.29,"c":113,"v":12147100},{"d":"2021-02-12","o":113,"h":117.82,"l":111.69,"c":116.7,"v":8157500},{"d":"2021-02-16","o":118.51,"h":121.13,"l":117.69,"c":118.35,"v":9260100},{"d":"2021-02-17","o":116.46,"h":117.06,"l":112.09,"c":115.71,"v":7225200},{"d":"2021-02-18","o":114,"h":115.63,"l":112.44,"c":113.43,"v":8239600},{"d":"2021-02-19","o":121.61,"h":124.5,"l":118.9,"c":119.46,"v":21054100},{"d":"2021-02-22","o":117.97,"h":119.87,"l":114.62,"c":115.23,"v":7850600},{"d":"2021-02-23","o":112.86,"h":117.8,"l":110.69,"c":116.14,"v":9387900},{"d":"2021-02-24","o":115.05,"h":123.02,"l":114.42,"c":122.81,"v":10098100},{"d":"2021-02-25","o":121.17,"h":121.22,"l":113.6,"c":113.93,"v":11352800},{"d":"2021-02-26","o":116.53,"h":120.25,"l":113.44,"c":118.19,"v":11626500},{"d":"2021-03-01","o":121.18,"h":122.48,"l":119.46,"c":122.25,"v":7003000},{"d":"2021-03-02","o":121.84,"h":121.91,"l":117.24,"c":117.5,"v":6505000},{"d":"2021-03-03","o":118.28,"h":119.85,"l":115.1,"c":115.44,"v":7257100},{"d":"2021-03-04","o":115.34,"h":116.49,"l":107.13,"c":108.24,"v":12433400},{"d":"2021-03-05","o":111.59,"h":114.34,"l":105.65,"c":113.45,"v":9962700},{"d":"2021-03-08","o":112.8,"h":114.12,"l":105.5,"c":105.68,"v":12091500},{"d":"2021-03-09","o":110.26,"h":114.95,"l":109.41,"c":114.22,"v":12040800},{"d":"2021-03-10","o":115.8,"h":116.5,"l":112.58,"c":112.68,"v":8820300},{"d":"2021-03-11","o":117.26,"h":117.85,"l":115.64,"c":117.19,"v":7715500},{"d":"2021-03-12","o":114.55,"h":116.45,"l":113.33,"c":114.29,"v":7426000},{"d":"2021-03-15","o":114.63,"h":115.43,"l":113.1,"c":114.88,"v":7061200},{"d":"2021-03-16","o":117.03,"h":121.27,"l":116.92,"c":118.5,"v":10383000},{"d":"2021-03-17","o":116.19,"h":121.14,"l":114.9,"c":119.9,"v":8342600},{"d":"2021-03-18","o":117.86,"h":118.78,"l":114.11,"c":114.28,"v":9040500},{"d":"2021-03-19","o":114.51,"h":117.06,"l":112.14,"c":114.86,"v":13044700},{"d":"2021-03-22","o":117.6,"h":121.48,"l":116.97,"c":119.33,"v":11318700},{"d":"2021-03-23","o":119.9,"h":120.2,"l":115.56,"c":116.38,"v":8263800},{"d":"2021-03-24","o":122.65,"h":125.8,"l":120.42,"c":121.1,"v":20252500},{"d":"2021-03-25","o":118.76,"h":120.48,"l":116.22,"c":119.72,"v":10381600},{"d":"2021-03-26","o":119.67,"h":128.98,"l":119.17,"c":128.64,"v":14037000},{"d":"2021-03-29","o":127.04,"h":127.83,"l":123.47,"c":125.71,"v":10539600},{"d":"2021-03-30","o":124.89,"h":127.9,"l":123.86,"c":126.76,"v":7970900},{"d":"2021-03-31","o":129.97,"h":135.5,"l":129,"c":133.6,"v":18589500},{"d":"2021-04-01","o":138.14,"h":142.36,"l":137.2,"c":141.52,"v":15929200},{"d":"2021-04-05","o":145.5,"h":146,"l":141.74,"c":143.05,"v":14377400},{"d":"2021-04-06","o":143.88,"h":145.3,"l":136.95,"c":139.54,"v":18004800},{"d":"2021-04-07","o":140.25,"h":141.87,"l":136.82,"c":139.14,"v":13702700},{"d":"2021-04-08","o":140.61,"h":141.68,"l":138.21,"c":139.35,"v":10238000},{"d":"2021-04-09","o":138.32,"h":140.18,"l":137.49,"c":138.91,"v":9637200},{"d":"2021-04-12","o":137.82,"h":138.73,"l":134.51,"c":135,"v":11147500},{"d":"2021-04-13","o":136.63,"h":136.99,"l":133.2,"c":135.1,"v":8034300},{"d":"2021-04-14","o":134.67,"h":137.14,"l":133.24,"c":134.14,"v":8134200},{"d":"2021-04-15","o":136,"h":136.14,"l":132.85,"c":134.41,"v":8269400},{"d":"2021-04-16","o":133.5,"h":134.74,"l":133.01,"c":133.73,"v":7686300},{"d":"2021-04-19","o":133.39,"h":135.28,"l":128.7,"c":130.89,"v":12826400},{"d":"2021-04-20","o":129.38,"h":131.67,"l":128.31,"c":128.59,"v":7583300},{"d":"2021-04-21","o":130.14,"h":135.16,"l":129,"c":135.05,"v":12108800},{"d":"2021-04-22","o":134.77,"h":135.74,"l":130.45,"c":131.75,"v":11483500},{"d":"2021-04-23","o":133.49,"h":135.17,"l":132.75,"c":134.86,"v":8079100},{"d":"2021-04-26","o":134.83,"h":138.67,"l":134.2,"c":137.3,"v":7927200},{"d":"2021-04-27","o":138.15,"h":138.25,"l":135.55,"c":136.78,"v":5767400},{"d":"2021-04-28","o":136.64,"h":136.92,"l":134.57,"c":135.69,"v":6172700},{"d":"2021-04-29","o":137.25,"h":137.6,"l":133.09,"c":135.39,"v":6668400},{"d":"2021-04-30","o":132,"h":134.4,"l":131.4,"c":132.71,"v":8691800},{"d":"2021-05-03","o":134.25,"h":135.61,"l":131.7,"c":132.85,"v":7750200},{"d":"2021-05-04","o":129.99,"h":130.68,"l":125.32,"c":128.72,"v":14199100},{"d":"2021-05-05","o":131.73,"h":132.52,"l":128.76,"c":130.29,"v":7276600},{"d":"2021-05-06","o":129.64,"h":131.89,"l":127.76,"c":131.73,"v":7270500},{"d":"2021-05-07","o":132.55,"h":134.1,"l":131.64,"c":132.95,"v":7524800},{"d":"2021-05-10","o":131.92,"h":131.92,"l":124.51,"c":124.69,"v":10471500},{"d":"2021-05-11","o":120,"h":124.34,"l":117.62,"c":123.55,"v":15287800},{"d":"2021-05-12","o":119.33,"h":121.01,"l":114.39,"c":114.88,"v":18648200},{"d":"2021-05-13","o":118.49,"h":121.47,"l":117.89,"c":119.92,"v":14228000},{"d":"2021-05-14","o":121.89,"h":125.8,"l":120.26,"c":124.83,"v":12422300},{"d":"2021-05-17","o":122,"h":123.62,"l":120.37,"c":123.57,"v":9379000},{"d":"2021-05-18","o":125.34,"h":125.39,"l":121.69,"c":121.81,"v":7536700},{"d":"2021-05-19","o":118.42,"h":125.08,"l":117.79,"c":124.8,"v":10424200},{"d":"2021-05-20","o":126.81,"h":130.67,"l":125.24,"c":130.31,"v":18239800},{"d":"2021-05-21","o":129.85,"h":130.69,"l":127.02,"c":128.66,"v":14252400},{"d":"2021-05-24","o":130.19,"h":135.63,"l":129.59,"c":134.58,"v":11405600},{"d":"2021-05-25","o":136.45,"h":139.15,"l":135.94,"c":137.5,"v":12721000},{"d":"2021-05-26","o":137.97,"h":138.97,"l":136.21,"c":136.9,"v":10577900},{"d":"2021-05-27","o":135.94,"h":138.19,"l":135.84,"c":137.82,"v":10623400},{"d":"2021-05-28","o":139.17,"h":139.46,"l":137.82,"c":138.13,"v":7186300},{"d":"2021-06-01","o":139,"h":142.12,"l":137.26,"c":138.21,"v":8839300},{"d":"2021-06-02","o":138.05,"h":140.36,"l":136.92,"c":139.01,"v":6401200},{"d":"2021-06-03","o":137.4,"h":138.03,"l":135.09,"c":136.38,"v":8191900},{"d":"2021-06-04","o":137.73,"h":140.85,"l":137.62,"c":139.85,"v":6662800},{"d":"2021-06-07","o":139.46,"h":139.69,"l":138.19,"c":138.97,"v":5943100},{"d":"2021-06-08","o":140.34,"h":140.75,"l":135.24,"c":135.86,"v":8129200},{"d":"2021-06-09","o":136.85,"h":137.47,"l":134.57,"c":134.65,"v":6887800},{"d":"2021-06-10","o":135.87,"h":138.17,"l":135.3,"c":137.16,"v":6163000},{"d":"2021-06-11","o":136.93,"h":137.15,"l":135.23,"c":136.82,"v":6077700},{"d":"2021-06-14","o":136.8,"h":139.55,"l":135.75,"c":139.03,"v":6062900},{"d":"2021-06-15","o":139.13,"h":140.61,"l":138.2,"c":138.64,"v":6059300},{"d":"2021-06-16","o":139.51,"h":140.29,"l":136.04,"c":136.98,"v":8030400},{"d":"2021-06-17","o":136.55,"h":138.65,"l":135.05,"c":137.32,"v":7690300},{"d":"2021-06-18","o":135.25,"h":136.26,"l":130.63,"c":131.23,"v":13258400},{"d":"2021-06-21","o":131.19,"h":133.58,"l":130.32,"c":133.05,"v":5984000},{"d":"2021-06-22","o":132.82,"h":134.44,"l":131.6,"c":133.44,"v":5680900},{"d":"2021-06-23","o":134.3,"h":136.21,"l":134.28,"c":135.5,"v":6327400},{"d":"2021-06-24","o":137,"h":138.47,"l":136.71,"c":138.26,"v":6374100},{"d":"2021-06-25","o":138.71,"h":139.21,"l":135.38,"c":136.19,"v":7276700},{"d":"2021-06-28","o":138.78,"h":141.42,"l":137.93,"c":140.99,"v":6984400},{"d":"2021-06-29","o":140.45,"h":142.79,"l":140.39,"c":141.92,"v":5340500},{"d":"2021-06-30","o":141.99,"h":142.64,"l":140.07,"c":142.4,"v":5963400},{"d":"2021-07-01","o":141.7,"h":142.19,"l":137.59,"c":137.95,"v":7693500},{"d":"2021-07-02","o":139.93,"h":140.52,"l":137.52,"c":138.16,"v":5299600},{"d":"2021-07-06","o":139.28,"h":141.11,"l":134.82,"c":136.78,"v":7432600},{"d":"2021-07-07","o":138.51,"h":138.74,"l":134.02,"c":134.87,"v":5956800},{"d":"2021-07-08","o":131.64,"h":134.39,"l":129.72,"c":132.53,"v":7770900},{"d":"2021-07-09","o":133.42,"h":135.38,"l":132.09,"c":134.9,"v":5762900},{"d":"2021-07-12","o":135.99,"h":137.03,"l":134.67,"c":136.8,"v":5459600},{"d":"2021-07-13","o":136,"h":136.97,"l":134.75,"c":136.29,"v":4950600},{"d":"2021-07-14","o":138.19,"h":139.88,"l":135.41,"c":135.65,"v":5982300},{"d":"2021-07-15","o":134.98,"h":135.93,"l":131.6,"c":133.2,"v":7057900},{"d":"2021-07-16","o":134,"h":134.59,"l":127.92,"c":128.18,"v":8190600},{"d":"2021-07-19","o":125.19,"h":128.72,"l":123.88,"c":128.62,"v":8934000},{"d":"2021-07-20","o":129.2,"h":133.12,"l":127.8,"c":131.97,"v":7417600},{"d":"2021-07-21","o":132.82,"h":138.27,"l":132.53,"c":138,"v":6434100},{"d":"2021-07-22","o":137,"h":138.75,"l":136.37,"c":137.18,"v":5564000},{"d":"2021-07-23","o":137.95,"h":139,"l":136.53,"c":138.43,"v":4345600},{"d":"2021-07-26","o":138.23,"h":139.88,"l":137.44,"c":138.48,"v":4638200},{"d":"2021-07-27","o":137.63,"h":137.63,"l":131.58,"c":134.9,"v":6344100},{"d":"2021-07-28","o":135.63,"h":137.88,"l":135,"c":137.21,"v":5041900},{"d":"2021-07-29","o":135.41,"h":137.86,"l":133.51,"c":137.5,"v":5382600},{"d":"2021-07-30","o":136.5,"h":141.4,"l":136.47,"c":139.93,"v":8556400},{"d":"2021-08-02","o":141.04,"h":145.25,"l":140.89,"c":142.01,"v":10230600},{"d":"2021-08-03","o":142.54,"h":143.36,"l":140.24,"c":142.16,"v":5589600},{"d":"2021-08-04","o":143,"h":144.7,"l":141.81,"c":142.76,"v":5434600},{"d":"2021-08-05","o":143.43,"h":143.88,"l":141.16,"c":142.27,"v":4282200},{"d":"2021-08-06","o":141.72,"h":143.16,"l":141.59,"c":142.65,"v":3843300},{"d":"2021-08-09","o":143.49,"h":143.69,"l":141.45,"c":142,"v":4026600},{"d":"2021-08-10","o":142.91,"h":143,"l":135.3,"c":138.06,"v":6403900},{"d":"2021-08-11","o":138.51,"h":138.59,"l":132.6,"c":134.82,"v":9630600},{"d":"2021-08-12","o":132,"h":132.02,"l":127.69,"c":129.22,"v":12962600},{"d":"2021-08-13","o":129.13,"h":130.44,"l":128.58,"c":129.9,"v":8812400},{"d":"2021-08-16","o":129.43,"h":132.05,"l":129.1,"c":131.69,"v":10412000},{"d":"2021-08-17","o":130.05,"h":130.84,"l":126.71,"c":128.8,"v":8208400},{"d":"2021-08-18","o":128.81,"h":131.64,"l":127.18,"c":127.37,"v":6768800},{"d":"2021-08-19","o":126.22,"h":129.99,"l":125.28,"c":129.2,"v":9020200},{"d":"2021-08-20","o":130.38,"h":131.99,"l":125.25,"c":127.2,"v":13707600},{"d":"2021-08-23","o":128.31,"h":131.5,"l":127.8,"c":131.49,"v":7710700},{"d":"2021-08-24","o":131.8,"h":133.38,"l":130.62,"c":131.44,"v":6356600},{"d":"2021-08-25","o":131.54,"h":134.2,"l":131.44,"c":132.82,"v":6735100},{"d":"2021-08-26","o":132.78,"h":133.83,"l":131.59,"c":132.49,"v":3958700},{"d":"2021-08-27","o":133.01,"h":137.15,"l":132.86,"c":136.55,"v":8413900},{"d":"2021-08-30","o":137.57,"h":137.89,"l":135.38,"c":136.05,"v":4617700},{"d":"2021-08-31","o":136.45,"h":136.6,"l":133.55,"c":135.13,"v":5586000},{"d":"2021-09-01","o":135.68,"h":136.04,"l":133.24,"c":133.46,"v":6260300},{"d":"2021-09-02","o":134.73,"h":135.95,"l":133.88,"c":134.45,"v":5142200},{"d":"2021-09-03","o":133.84,"h":136.43,"l":133.35,"c":135.83,"v":4836000},{"d":"2021-09-07","o":136.65,"h":137.17,"l":133.75,"c":136.49,"v":5550400},{"d":"2021-09-08","o":135.7,"h":135.94,"l":131.75,"c":133.56,"v":7440600},{"d":"2021-09-09","o":133.03,"h":135.85,"l":132.92,"c":135,"v":6808600},{"d":"2021-09-10","o":138.28,"h":140.8,"l":136.61,"c":136.84,"v":9054700},{"d":"2021-09-13","o":138.72,"h":141.3,"l":137.56,"c":139.44,"v":8507600},{"d":"2021-09-14","o":138.11,"h":141.8,"l":137.91,"c":140.14,"v":8073200},{"d":"2021-09-15","o":139.99,"h":141.34,"l":137.44,"c":141.23,"v":6103200},{"d":"2021-09-16","o":140.36,"h":144.63,"l":139.17,"c":144.09,"v":8467300},{"d":"2021-09-17","o":143,"h":143,"l":139.38,"c":140.8,"v":10884400},{"d":"2021-09-20","o":136.56,"h":136.69,"l":133.55,"c":135.53,"v":8822500},{"d":"2021-09-21","o":137.13,"h":137.24,"l":133.45,"c":135.18,"v":5782200},{"d":"2021-09-22","o":136.19,"h":138.8,"l":135.55,"c":138.1,"v":6344300},{"d":"2021-09-23","o":139.33,"h":142.15,"l":138.71,"c":141.11,"v":5620700},{"d":"2021-09-24","o":139.41,"h":142.37,"l":139.16,"c":141.92,"v":3729900},{"d":"2021-09-27","o":139.6,"h":143.27,"l":139.54,"c":142.74,"v":5248600},{"d":"2021-09-28","o":137.61,"h":139.58,"l":132.53,"c":132.89,"v":12873900},{"d":"2021-09-29","o":132.8,"h":134.04,"l":128.04,"c":128.27,"v":10730100},{"d":"2021-09-30","o":129.38,"h":130.85,"l":128.51,"c":128.73,"v":7329800},{"d":"2021-10-01","o":129.26,"h":129.6,"l":126.42,"c":129.13,"v":6459200},{"d":"2021-10-04","o":127.66,"h":127.82,"l":123.17,"c":125.2,"v":9549500},{"d":"2021-10-05","o":127.48,"h":129.2,"l":125.4,"c":128.07,"v":7330400},{"d":"2021-10-06","o":126.3,"h":128.18,"l":125.72,"c":126.52,"v":7388700},{"d":"2021-10-07","o":128.65,"h":129.95,"l":127.46,"c":127.88,"v":5761300},{"d":"2021-10-08","o":128.3,"h":128.79,"l":125.87,"c":126.22,"v":6300500},{"d":"2021-10-11","o":125.7,"h":129.2,"l":125.66,"c":127.5,"v":5472000},{"d":"2021-10-12","o":128.76,"h":128.83,"l":124.94,"c":126.76,"v":7637900},{"d":"2021-10-13","o":128.78,"h":129.48,"l":127.5,"c":128.21,"v":4950600},{"d":"2021-10-14","o":131.62,"h":132.25,"l":129.65,"c":132.07,"v":7947600},{"d":"2021-10-15","o":132.26,"h":132.91,"l":131.25,"c":131.59,"v":4826600},{"d":"2021-10-18","o":130.36,"h":133.4,"l":129.84,"c":133.28,"v":4208500},{"d":"2021-10-19","o":133.33,"h":135.34,"l":132.61,"c":134.6,"v":3694300},{"d":"2021-10-20","o":133.97,"h":135.2,"l":133.35,"c":133.98,"v":4619000},{"d":"2021-10-21","o":131.66,"h":133.51,"l":130.51,"c":133.34,"v":5611000},{"d":"2021-10-22","o":135.21,"h":141.56,"l":134.51,"c":135.93,"v":10744900},{"d":"2021-10-25","o":136.25,"h":137.92,"l":135.3,"c":135.76,"v":4005600},{"d":"2021-10-26","o":137.28,"h":137.4,"l":131.68,"c":132,"v":7864600},{"d":"2021-10-27","o":133.28,"h":134.28,"l":131.41,"c":132.16,"v":7837600},{"d":"2021-10-28","o":134.57,"h":137.85,"l":134.52,"c":136.02,"v":6391700},{"d":"2021-10-29","o":134.79,"h":137.26,"l":134.55,"c":136.65,"v":5715300},{"d":"2021-11-01","o":136.98,"h":139.67,"l":136.42,"c":139.51,"v":5329000},{"d":"2021-11-02","o":139.5,"h":141.47,"l":138.89,"c":141.21,"v":4822900},{"d":"2021-11-03","o":141.44,"h":143.35,"l":139.88,"c":142.75,"v":4117500},{"d":"2021-11-04","o":143.27,"h":150.49,"l":142.5,"c":150.13,"v":9272800},{"d":"2021-11-05","o":150.27,"h":153.73,"l":148.79,"c":153.29,"v":7706800},{"d":"2021-11-08","o":154.86,"h":154.89,"l":151.23,"c":152.96,"v":5878500},{"d":"2021-11-09","o":152.98,"h":156.68,"l":151.42,"c":156.29,"v":7274600},{"d":"2021-11-10","o":153.25,"h":155,"l":150.27,"c":150.4,"v":7149500},{"d":"2021-11-11","o":152.23,"h":154.18,"l":151.3,"c":153.9,"v":5061000},{"d":"2021-11-12","o":154.67,"h":157.41,"l":154.11,"c":156.82,"v":5778600},{"d":"2021-11-15","o":156.96,"h":158.14,"l":155.2,"c":156.27,"v":7304300},{"d":"2021-11-16","o":155.38,"h":159,"l":153.55,"c":157.86,"v":6200700},{"d":"2021-11-17","o":157.91,"h":158.51,"l":155.89,"c":155.98,"v":5759200},{"d":"2021-11-18","o":158.5,"h":158.98,"l":154.74,"c":158.74,"v":9929500},{"d":"2021-11-19","o":150.97,"h":156.45,"l":149.74,"c":150.03,"v":16028700},{"d":"2021-11-22","o":151,"h":152.98,"l":147.36,"c":147.55,"v":9029100},{"d":"2021-11-23","o":148.71,"h":149.95,"l":145.1,"c":148.92,"v":7254500},{"d":"2021-11-24","o":148.39,"h":149.13,"l":145.81,"c":149.01,"v":6185900},{"d":"2021-11-26","o":145.61,"h":147.18,"l":142.22,"c":143.29,"v":7334100},{"d":"2021-11-29","o":146.77,"h":151.56,"l":145.5,"c":151.22,"v":9932300},{"d":"2021-11-30","o":151.11,"h":151.98,"l":146.46,"c":147.19,"v":13505800},{"d":"2021-12-01","o":151.25,"h":156.58,"l":149.84,"c":151.67,"v":14372000},{"d":"2021-12-02","o":148,"h":149.9,"l":143.74,"c":146.49,"v":9573200},{"d":"2021-12-03","o":148.51,"h":150.74,"l":143.33,"c":145.83,"v":7768000},{"d":"2021-12-06","o":145.78,"h":148.36,"l":141.02,"c":147.38,"v":8579700},{"d":"2021-12-07","o":151,"h":158,"l":150.13,"c":156.89,"v":10514900},{"d":"2021-12-08","o":156.86,"h":157.86,"l":155.15,"c":157.29,"v":6582400},{"d":"2021-12-09","o":155.84,"h":158.34,"l":152.38,"c":152.65,"v":5420000},{"d":"2021-12-10","o":156.11,"h":156.89,"l":150.65,"c":152.73,"v":5291900},{"d":"2021-12-13","o":154.09,"h":154.47,"l":146.72,"c":147.1,"v":6202500},{"d":"2021-12-14","o":144.98,"h":148.2,"l":144.53,"c":147.73,"v":5691500},{"d":"2021-12-15","o":147.95,"h":153.89,"l":145.16,"c":153.66,"v":6883000},{"d":"2021-12-16","o":154.4,"h":155.35,"l":146.26,"c":146.7,"v":7155900},{"d":"2021-12-17","o":145.29,"h":148.98,"l":144.22,"c":146.15,"v":9334700},{"d":"2021-12-20","o":143.8,"h":146.78,"l":143.25,"c":145.01,"v":4653400},{"d":"2021-12-21","o":149.36,"h":151.52,"l":147.02,"c":151.42,"v":5986900},{"d":"2021-12-22","o":149.97,"h":152.44,"l":148.92,"c":152.32,"v":4293700},{"d":"2021-12-23","o":153.07,"h":156.54,"l":153,"c":155.49,"v":4625500},{"d":"2021-12-27","o":156.19,"h":162.81,"l":156.19,"c":162.72,"v":6416500},{"d":"2021-12-28","o":162.85,"h":162.99,"l":158.75,"c":159.64,"v":5834300},{"d":"2021-12-29","o":159.9,"h":163.02,"l":159.55,"c":160.98,"v":4654400},{"d":"2021-12-30","o":160.68,"h":160.92,"l":157.63,"c":157.98,"v":4171400},{"d":"2021-12-31","o":158.14,"h":159.67,"l":157.04,"c":157.36,"v":3594300},{"d":"2022-01-03","o":157.74,"h":160.78,"l":156.7,"c":159.93,"v":5363900},{"d":"2022-01-04","o":159.99,"h":161.84,"l":154.51,"c":158.36,"v":6947000},{"d":"2022-01-05","o":158.04,"h":158.89,"l":153.5,"c":153.74,"v":6840100},{"d":"2022-01-06","o":153.28,"h":157.4,"l":151.84,"c":156.34,"v":6576000},{"d":"2022-01-07","o":155.1,"h":157.38,"l":150.64,"c":150.81,"v":6335700},{"d":"2022-01-10","o":147.72,"h":149.9,"l":143.27,"c":149.59,"v":9683900},{"d":"2022-01-11","o":148.38,"h":152.66,"l":146.27,"c":152.45,"v":6824400},{"d":"2022-01-12","o":154.73,"h":159.75,"l":154.62,"c":159.55,"v":10379800},{"d":"2022-01-13","o":164,"h":166.53,"l":156.5,"c":157.18,"v":12553600},{"d":"2022-01-14","o":155.78,"h":167.06,"l":155.6,"c":167,"v":11437300},{"d":"2022-01-18","o":165.36,"h":165.89,"l":151.52,"c":152.36,"v":12417000},{"d":"2022-01-19","o":154.43,"h":155.82,"l":142.92,"c":143.07,"v":12929000},{"d":"2022-01-20","o":145.69,"h":147.32,"l":138.56,"c":139.15,"v":10573800},{"d":"2022-01-21","o":137.52,"h":141.9,"l":134.65,"c":135.06,"v":12408200},{"d":"2022-01-24","o":131.51,"h":139.44,"l":129.69,"c":139.29,"v":13204800},{"d":"2022-01-25","o":134.8,"h":136.41,"l":131.37,"c":132.99,"v":11800000},{"d":"2022-01-26","o":137.71,"h":141.58,"l":132.84,"c":135.58,"v":11852600},{"d":"2022-01-27","o":134.24,"h":135.45,"l":129.3,"c":130.15,"v":13539100},{"d":"2022-01-28","o":129.6,"h":132.5,"l":123.85,"c":132.45,"v":13292900},{"d":"2022-01-31","o":132.92,"h":138.37,"l":131.63,"c":138.18,"v":8588900},{"d":"2022-02-01","o":138.23,"h":139.28,"l":133.37,"c":138.61,"v":8151400},{"d":"2022-02-02","o":140.7,"h":141.4,"l":137.21,"c":140.76,"v":8134100},{"d":"2022-02-03","o":138.19,"h":141.22,"l":135.1,"c":136.51,"v":10040600},{"d":"2022-02-04","o":134.34,"h":136.75,"l":131.94,"c":135.57,"v":8514400},{"d":"2022-02-07","o":135.76,"h":138.29,"l":135.2,"c":136.13,"v":7242200},{"d":"2022-02-08","o":134.84,"h":139.2,"l":133.5,"c":138.75,"v":6644100},{"d":"2022-02-09","o":141.66,"h":144.98,"l":139.49,"c":144.2,"v":7652600},{"d":"2022-02-10","o":139.79,"h":145.16,"l":139.01,"c":139.77,"v":8525700},{"d":"2022-02-11","o":139.55,"h":140.56,"l":131.28,"c":132.49,"v":9473100},{"d":"2022-02-14","o":132.37,"h":134.4,"l":129.69,"c":131.86,"v":9529300},{"d":"2022-02-15","o":134.69,"h":140.38,"l":134.29,"c":139.84,"v":9065200},{"d":"2022-02-16","o":138.48,"h":141.71,"l":136.9,"c":140.96,"v":7990700},{"d":"2022-02-17","o":142.83,"h":143.79,"l":134.75,"c":136.47,"v":11879800},{"d":"2022-02-18","o":136.99,"h":137.03,"l":130.93,"c":133.35,"v":8151300},{"d":"2022-02-22","o":129.94,"h":135.16,"l":128.5,"c":130.26,"v":7667700},{"d":"2022-02-23","o":131.96,"h":134.22,"l":127.62,"c":127.86,"v":8413800},{"d":"2022-02-24","o":123.08,"h":133.63,"l":122.68,"c":133.42,"v":8500900},{"d":"2022-02-25","o":133.36,"h":136.14,"l":131.74,"c":135.72,"v":7784500},{"d":"2022-02-28","o":133.82,"h":137.06,"l":132.03,"c":134.2,"v":7428100},{"d":"2022-03-01","o":133.74,"h":135.06,"l":128.09,"c":129.61,"v":9212500},{"d":"2022-03-02","o":130,"h":134.47,"l":129.65,"c":133.18,"v":7008700},{"d":"2022-03-03","o":135.12,"h":135.12,"l":129.57,"c":130.64,"v":5449700},{"d":"2022-03-04","o":128.38,"h":129.56,"l":124.12,"c":125.74,"v":7096100},{"d":"2022-03-07","o":127.56,"h":128.05,"l":119.11,"c":119.22,"v":9207100},{"d":"2022-03-08","o":119.79,"h":127.87,"l":118.17,"c":124.15,"v":10525000},{"d":"2022-03-09","o":127.7,"h":129.84,"l":126.2,"c":128.62,"v":7623200},{"d":"2022-03-10","o":125.72,"h":126,"l":122.68,"c":124.97,"v":5604400},{"d":"2022-03-11","o":130,"h":130,"l":123.37,"c":123.64,"v":6016000},{"d":"2022-03-14","o":123.74,"h":124.72,"l":119.1,"c":120.13,"v":6733200},{"d":"2022-03-15","o":121.72,"h":124.95,"l":119.86,"c":124.41,"v":6875300},{"d":"2022-03-16","o":127.32,"h":130.74,"l":125.09,"c":130.48,"v":9668900},{"d":"2022-03-17","o":129.32,"h":132.26,"l":128.31,"c":131.99,"v":6781100},{"d":"2022-03-18","o":130.6,"h":135.75,"l":129.75,"c":135.14,"v":11516500},{"d":"2022-03-21","o":134.1,"h":135.38,"l":131.92,"c":134.2,"v":6206600},{"d":"2022-03-22","o":134,"h":137.34,"l":133.85,"c":135.48,"v":4997800},{"d":"2022-03-23","o":133.61,"h":135.1,"l":131.2,"c":131.42,"v":5457900},{"d":"2022-03-24","o":133.01,"h":138.65,"l":131.33,"c":138.59,"v":7617800},{"d":"2022-03-25","o":138.63,"h":138.99,"l":134.8,"c":137.06,"v":6074200},{"d":"2022-03-28","o":135.09,"h":137.75,"l":133.7,"c":137.66,"v":5209600},{"d":"2022-03-29","o":140.08,"h":142.01,"l":138.91,"c":141.44,"v":6162600},{"d":"2022-03-30","o":140.69,"h":141.3,"l":135.08,"c":135.8,"v":6387500},{"d":"2022-03-31","o":136.1,"h":137.35,"l":131.65,"c":131.8,"v":8474800},{"d":"2022-04-01","o":132.88,"h":133.04,"l":125.57,"c":127.41,"v":10138100},{"d":"2022-04-04","o":127.17,"h":129.7,"l":126.9,"c":129.44,"v":8347800},{"d":"2022-04-05","o":128.78,"h":128.98,"l":121.35,"c":121.71,"v":11653700},{"d":"2022-04-06","o":119.01,"h":121.22,"l":117.07,"c":119.33,"v":11602000},{"d":"2022-04-07","o":119.08,"h":123.9,"l":118.59,"c":122.4,"v":11817200},{"d":"2022-04-08","o":121.26,"h":122.39,"l":119.46,"c":119.96,"v":6408100},{"d":"2022-04-11","o":118.2,"h":119.05,"l":116.14,"c":116.24,"v":7785100},{"d":"2022-04-12","o":118.1,"h":119.26,"l":114.17,"c":114.56,"v":9883800},{"d":"2022-04-13","o":115.24,"h":118.12,"l":114.49,"c":116.86,"v":9351400},{"d":"2022-04-14","o":117.41,"h":117.53,"l":113.25,"c":113.36,"v":7711200},{"d":"2022-04-18","o":112.5,"h":115.98,"l":112.34,"c":114.87,"v":6822700},{"d":"2022-04-19","o":114.13,"h":117.24,"l":113.54,"c":117.06,"v":6086600},{"d":"2022-04-20","o":120.52,"h":122.37,"l":117.52,"c":117.89,"v":8856100},{"d":"2022-04-21","o":119.21,"h":121.08,"l":115.34,"c":115.69,"v":7849400},{"d":"2022-04-22","o":115.23,"h":116.19,"l":112.63,"c":112.8,"v":8489400},{"d":"2022-04-25","o":111.41,"h":114.72,"l":111.2,"c":114.47,"v":8518300},{"d":"2022-04-26","o":112.84,"h":113.2,"l":108.83,"c":108.92,"v":9461800},{"d":"2022-04-27","o":108.37,"h":112.37,"l":107.9,"c":108.81,"v":6891600},{"d":"2022-04-28","o":111.41,"h":115.99,"l":109.59,"c":114.63,"v":7379100},{"d":"2022-04-29","o":113.03,"h":116.16,"l":110.16,"c":110.35,"v":7998900},{"d":"2022-05-02","o":111.1,"h":113.2,"l":108.18,"c":112.97,"v":9425100},{"d":"2022-05-03","o":112.18,"h":114.73,"l":111.43,"c":113.8,"v":5463700},{"d":"2022-05-04","o":114.17,"h":119.12,"l":112.04,"c":118.81,"v":6352100},{"d":"2022-05-05","o":116.07,"h":116.9,"l":111.85,"c":113.47,"v":8172500},{"d":"2022-05-06","o":111.88,"h":115.05,"l":109.89,"c":112.5,"v":6247000},{"d":"2022-05-09","o":107.94,"h":110.79,"l":105.38,"c":105.75,"v":10088400},{"d":"2022-05-10","o":109.22,"h":109.57,"l":105.18,"c":107.18,"v":8881000},{"d":"2022-05-11","o":106.66,"h":109.13,"l":103.61,"c":103.92,"v":8311700},{"d":"2022-05-12","o":103.03,"h":106.88,"l":102.99,"c":106.76,"v":9287100},{"d":"2022-05-13","o":108.19,"h":112.63,"l":108.03,"c":111.86,"v":8321100},{"d":"2022-05-16","o":109.61,"h":112.31,"l":108.62,"c":110.48,"v":7218200},{"d":"2022-05-17","o":114.54,"h":117.32,"l":113.33,"c":116.84,"v":6646500},{"d":"2022-05-18","o":113.99,"h":117.05,"l":110.79,"c":111.34,"v":8522800},{"d":"2022-05-19","o":111.41,"h":113.48,"l":110.2,"c":110.74,"v":10115800},{"d":"2022-05-20","o":112,"h":112.74,"l":101.33,"c":106.46,"v":16285500},{"d":"2022-05-23","o":107.09,"h":111.35,"l":106.98,"c":109.93,"v":7669100},{"d":"2022-05-24","o":107.88,"h":108.73,"l":105.71,"c":106.59,"v":6785400},{"d":"2022-05-25","o":105.07,"h":109.42,"l":105.07,"c":108.53,"v":7378200},{"d":"2022-05-26","o":106.96,"h":115.71,"l":106.82,"c":115.07,"v":9173100},{"d":"2022-05-27","o":116.62,"h":119.7,"l":116.4,"c":119.48,"v":8510500},{"d":"2022-05-31","o":117.55,"h":118.68,"l":115.56,"c":117.29,"v":9751200},{"d":"2022-06-01","o":117.96,"h":118.5,"l":112.8,"c":114.46,"v":6852200},{"d":"2022-06-02","o":114.69,"h":117.41,"l":113.55,"c":117.33,"v":6408500},{"d":"2022-06-03","o":114.89,"h":116.34,"l":114.14,"c":114.96,"v":5080700},{"d":"2022-06-06","o":117.14,"h":117.88,"l":114.37,"c":115,"v":3824600},{"d":"2022-06-07","o":113.2,"h":115.99,"l":112.4,"c":115.67,"v":4725500},{"d":"2022-06-08","o":115.27,"h":115.67,"l":111.19,"c":112.46,"v":5138300},{"d":"2022-06-09","o":111.1,"h":111.97,"l":107.15,"c":107.24,"v":5947900},{"d":"2022-06-10","o":105.45,"h":106.31,"l":101.81,"c":101.88,"v":8391600},{"d":"2022-06-13","o":98.26,"h":98.85,"l":95.65,"c":96.32,"v":10484200},{"d":"2022-06-14","o":97.4,"h":97.96,"l":95.39,"c":96.62,"v":7058400},{"d":"2022-06-15","o":97.85,"h":99.3,"l":95.59,"c":97.42,"v":9377200},{"d":"2022-06-16","o":94.79,"h":95.11,"l":88.75,"c":89.59,"v":13359300},{"d":"2022-06-17","o":88.21,"h":90.94,"l":87.62,"c":89.83,"v":14451300},{"d":"2022-06-21","o":91.7,"h":95.68,"l":91.16,"c":95.17,"v":12207400},{"d":"2022-06-22","o":93.09,"h":95.93,"l":92.85,"c":93.94,"v":7652000},{"d":"2022-06-23","o":94.63,"h":95.32,"l":92.11,"c":93.28,"v":8286300},{"d":"2022-06-24","o":95.32,"h":98.28,"l":94.67,"c":97.36,"v":10582900},{"d":"2022-06-27","o":97.97,"h":98.87,"l":96.54,"c":97.61,"v":4950100},{"d":"2022-06-28","o":98.11,"h":98.91,"l":94.74,"c":95.02,"v":6494200},{"d":"2022-06-29","o":93.97,"h":94.2,"l":91.41,"c":91.94,"v":7570200},{"d":"2022-06-30","o":90.25,"h":93.52,"l":89.27,"c":90.98,"v":8183600},{"d":"2022-07-01","o":88.72,"h":88.72,"l":84.46,"c":86.27,"v":13121600},{"d":"2022-07-05","o":83.24,"h":86.23,"l":82.67,"c":86,"v":9549900},{"d":"2022-07-06","o":86.25,"h":87.48,"l":84.95,"c":86.56,"v":5732400},{"d":"2022-07-07","o":88.69,"h":91.16,"l":88.67,"c":90.75,"v":7469600},{"d":"2022-07-08","o":89.64,"h":91.65,"l":89.3,"c":91.19,"v":4890800},{"d":"2022-07-11","o":89.5,"h":90.07,"l":87.82,"c":88.62,"v":5319300},{"d":"2022-07-12","o":89.24,"h":90.02,"l":88.09,"c":88.73,"v":5492300},{"d":"2022-07-13","o":86.53,"h":90.12,"l":86.48,"c":89.08,"v":5786900},{"d":"2022-07-14","o":88.48,"h":92.08,"l":86.41,"c":91.67,"v":8686500},{"d":"2022-07-15","o":92.36,"h":94.59,"l":90.21,"c":94.47,"v":8051200},{"d":"2022-07-18","o":95.76,"h":96.4,"l":92.55,"c":93.14,"v":5683400},{"d":"2022-07-19","o":94.68,"h":98.64,"l":94.37,"c":98.23,"v":8203200},{"d":"2022-07-20","o":97.59,"h":102.86,"l":97.51,"c":102.23,"v":8314000},{"d":"2022-07-21","o":103.54,"h":103.97,"l":101.02,"c":103.84,"v":5463800},{"d":"2022-07-22","o":103.71,"h":103.96,"l":100.94,"c":101.67,"v":5100400},{"d":"2022-07-25","o":100.51,"h":101.27,"l":99.46,"c":101,"v":4367000},{"d":"2022-07-26","o":100.58,"h":100.98,"l":98.57,"c":98.91,"v":5073900},{"d":"2022-07-27","o":100.57,"h":104.5,"l":100.06,"c":103.46,"v":7275000},{"d":"2022-07-28","o":103.37,"h":105.29,"l":100.75,"c":105.16,"v":6090500},{"d":"2022-07-29","o":103.5,"h":106.55,"l":103.04,"c":105.98,"v":5817700},{"d":"2022-08-01","o":104.49,"h":107.34,"l":103.67,"c":106.4,"v":4737500},{"d":"2022-08-02","o":104.71,"h":106.54,"l":103.66,"c":104.99,"v":4137900},{"d":"2022-08-03","o":105.74,"h":110.6,"l":105.68,"c":109.01,"v":6088000},{"d":"2022-08-04","o":109.42,"h":111.19,"l":109.03,"c":111.06,"v":5279600},{"d":"2022-08-05","o":109.06,"h":111.22,"l":107.44,"c":109.62,"v":4784000},{"d":"2022-08-08","o":109.2,"h":110.36,"l":105.94,"c":107.83,"v":6038600},{"d":"2022-08-09","o":103.75,"h":103.97,"l":97.88,"c":99.66,"v":10355800},{"d":"2022-08-10","o":102.77,"h":105.13,"l":100.94,"c":105.05,"v":8599800},{"d":"2022-08-11","o":105.79,"h":108.91,"l":104.99,"c":105.53,"v":5555600},{"d":"2022-08-12","o":106.2,"h":111.32,"l":105.76,"c":110.38,"v":6644700},{"d":"2022-08-15","o":109.8,"h":111.65,"l":108,"c":109.78,"v":8342600},{"d":"2022-08-16","o":108.44,"h":109.59,"l":107.01,"c":108.49,"v":4892400},{"d":"2022-08-17","o":107,"h":107.27,"l":104.12,"c":106,"v":5495600},{"d":"2022-08-18","o":106.68,"h":109.33,"l":105.5,"c":108.27,"v":10062400},{"d":"2022-08-19","o":106.63,"h":107.3,"l":103.35,"c":104.63,"v":12380900},{"d":"2022-08-22","o":102.8,"h":103.42,"l":100.35,"c":100.81,"v":6180100},{"d":"2022-08-23","o":101.11,"h":103.31,"l":101.05,"c":101.93,"v":4882300},{"d":"2022-08-24","o":101.25,"h":102.09,"l":100.14,"c":101.48,"v":4741200},{"d":"2022-08-25","o":101.97,"h":105.18,"l":101.47,"c":105,"v":7645200},{"d":"2022-08-26","o":105,"h":105,"l":98.55,"c":98.8,"v":7757100},{"d":"2022-08-29","o":97.55,"h":98.71,"l":96.37,"c":96.54,"v":5609700},{"d":"2022-08-30","o":97.91,"h":98.28,"l":93.56,"c":94.52,"v":11623200},{"d":"2022-08-31","o":94.71,"h":94.82,"l":92.61,"c":94.07,"v":8729700},{"d":"2022-09-01","o":91.54,"h":91.97,"l":89.03,"c":91.81,"v":9953700},{"d":"2022-09-02","o":93.15,"h":93.84,"l":90.54,"c":91.24,"v":6795400},{"d":"2022-09-06","o":91.12,"h":91.6,"l":89.22,"c":90.29,"v":5922500},{"d":"2022-09-07","o":90.57,"h":92.77,"l":89.88,"c":91.94,"v":5567500},{"d":"2022-09-08","o":91.02,"h":93.83,"l":90.26,"c":93.79,"v":5233000},{"d":"2022-09-09","o":95.12,"h":97.01,"l":95.06,"c":96.51,"v":5094300},{"d":"2022-09-12","o":96.9,"h":97.67,"l":95.24,"c":96.3,"v":5329300},{"d":"2022-09-13","o":92.43,"h":93.35,"l":90,"c":90.39,"v":8422200},{"d":"2022-09-14","o":91.94,"h":91.94,"l":89.6,"c":90.64,"v":5828200},{"d":"2022-09-15","o":90.04,"h":90.82,"l":88.09,"c":88.92,"v":7120300},{"d":"2022-09-16","o":87.62,"h":89.35,"l":86.94,"c":88.87,"v":10893600},{"d":"2022-09-19","o":87.85,"h":90.29,"l":87.71,"c":89.72,"v":5260300},{"d":"2022-09-20","o":88.02,"h":89.02,"l":87.35,"c":88.12,"v":4435700},{"d":"2022-09-21","o":88.37,"h":91.26,"l":87.05,"c":87.09,"v":6953400},{"d":"2022-09-22","o":86.64,"h":86.79,"l":84.59,"c":85.04,"v":8558400},{"d":"2022-09-23","o":84.19,"h":84.48,"l":82.7,"c":84.29,"v":7384500},{"d":"2022-09-26","o":84.29,"h":85.58,"l":82.84,"c":82.94,"v":7015800},{"d":"2022-09-27","o":84.43,"h":85.18,"l":82.53,"c":84.15,"v":6220000},{"d":"2022-09-28","o":83,"h":86.4,"l":82.84,"c":86,"v":7992500},{"d":"2022-09-29","o":84.75,"h":85.1,"l":83.2,"c":84.42,"v":8542500},{"d":"2022-09-30","o":81.94,"h":84.46,"l":81.53,"c":81.93,"v":9051000},{"d":"2022-10-03","o":83.04,"h":87.61,"l":83.01,"c":86.25,"v":9631500},{"d":"2022-10-04","o":89.12,"h":90.27,"l":88.47,"c":89.41,"v":7914900},{"d":"2022-10-05","o":87.65,"h":90.17,"l":86.19,"c":89.22,"v":7608600},{"d":"2022-10-06","o":88.98,"h":91.19,"l":87.88,"c":88.12,"v":6686700},{"d":"2022-10-07","o":85.17,"h":85.54,"l":82.02,"c":82.6,"v":10029900},{"d":"2022-10-10","o":82,"h":82.13,"l":77.36,"c":79.19,"v":14211900},{"d":"2022-10-11","o":77.74,"h":78.77,"l":74.97,"c":76.3,"v":12441100},{"d":"2022-10-12","o":76.55,"h":77,"l":75.47,"c":76.01,"v":7770200},{"d":"2022-10-13","o":72.18,"h":81.52,"l":71.12,"c":79.42,"v":17560200},{"d":"2022-10-14","o":79.56,"h":79.9,"l":74.59,"c":74.82,"v":10453000},{"d":"2022-10-17","o":77.21,"h":77.89,"l":74.16,"c":74.41,"v":10772300},{"d":"2022-10-18","o":76.69,"h":77.44,"l":74.15,"c":75.23,"v":10231000},{"d":"2022-10-19","o":75,"h":77.79,"l":74.44,"c":77.26,"v":10579200},{"d":"2022-10-20","o":78.36,"h":82.12,"l":77.21,"c":78.66,"v":13287900},{"d":"2022-10-21","o":78.83,"h":82.65,"l":78.13,"c":82.42,"v":11569500},{"d":"2022-10-24","o":82.83,"h":85.08,"l":81.9,"c":84.94,"v":12005000},{"d":"2022-10-25","o":85.94,"h":88.5,"l":85.75,"c":87.53,"v":10349400},{"d":"2022-10-26","o":86.47,"h":90.25,"l":85.8,"c":88.14,"v":8989100},{"d":"2022-10-27","o":88.78,"h":89.99,"l":86.37,"c":86.54,"v":6822500},{"d":"2022-10-28","o":86.62,"h":89.93,"l":86.46,"c":89.72,"v":6388600},{"d":"2022-10-31","o":88.86,"h":89.4,"l":87.66,"c":88.29,"v":6875400},{"d":"2022-11-01","o":90.5,"h":90.8,"l":89,"c":89.79,"v":6105600},{"d":"2022-11-02","o":90.35,"h":93.29,"l":87.53,"c":87.76,"v":10650300},{"d":"2022-11-03","o":85.96,"h":87.71,"l":84.7,"c":86.3,"v":6849700},{"d":"2022-11-04","o":90.05,"h":91.8,"l":88.84,"c":91.7,"v":8692700},{"d":"2022-11-07","o":92.26,"h":95.12,"l":92.1,"c":95.04,"v":7684200},{"d":"2022-11-08","o":96.98,"h":98.79,"l":94.78,"c":97.46,"v":10067000},{"d":"2022-11-09","o":95.28,"h":96.61,"l":94.24,"c":94.38,"v":6864600},{"d":"2022-11-10","o":100.16,"h":104.89,"l":99.48,"c":104.79,"v":11692800},{"d":"2022-11-11","o":105.31,"h":110.89,"l":104.79,"c":110.53,"v":11160000},{"d":"2022-11-14","o":108.86,"h":110.23,"l":107.45,"c":107.61,"v":7761700},{"d":"2022-11-15","o":111.17,"h":112.12,"l":108.77,"c":110.46,"v":9438600},{"d":"2022-11-16","o":105.38,"h":107.13,"l":102.99,"c":104.22,"v":12082500},{"d":"2022-11-17","o":100.42,"h":105.6,"l":100.21,"c":104.45,"v":10682800},{"d":"2022-11-18","o":109.99,"h":110,"l":103.65,"c":104.7,"v":10921100},{"d":"2022-11-21","o":103.53,"h":105.91,"l":101.84,"c":105.14,"v":9282400},{"d":"2022-11-22","o":105.92,"h":107.29,"l":103.85,"c":107.04,"v":8497200},{"d":"2022-11-23","o":106.32,"h":108.57,"l":106.32,"c":107.67,"v":4077500},{"d":"2022-11-25","o":106.92,"h":107.5,"l":105.79,"c":105.82,"v":3012500},{"d":"2022-11-28","o":104,"h":105.09,"l":102.81,"c":103.47,"v":6382700},{"d":"2022-11-29","o":104.06,"h":104.92,"l":102.92,"c":103.25,"v":3450400},{"d":"2022-11-30","o":103.97,"h":109.64,"l":102.66,"c":109.6,"v":11167000},{"d":"2022-12-01","o":110.15,"h":110.67,"l":105.76,"c":107.01,"v":6976200},{"d":"2022-12-02","o":104.32,"h":107.32,"l":104.22,"c":106.71,"v":3903300},{"d":"2022-12-05","o":106.37,"h":107.69,"l":105.21,"c":106.43,"v":4692500},{"d":"2022-12-06","o":106.82,"h":107.07,"l":103.77,"c":104.71,"v":4571700},{"d":"2022-12-07","o":104.71,"h":107.65,"l":104.14,"c":106.11,"v":6383600},{"d":"2022-12-08","o":107.04,"h":109.44,"l":106.5,"c":108.61,"v":5493200},{"d":"2022-12-09","o":107.78,"h":109.74,"l":107,"c":107.34,"v":4705700},{"d":"2022-12-12","o":106.82,"h":109.42,"l":105.64,"c":109.37,"v":4831400},{"d":"2022-12-13","o":115.39,"h":116.09,"l":111.16,"c":111.87,"v":9557300},{"d":"2022-12-14","o":111.36,"h":112.61,"l":108.55,"c":109.64,"v":6429300},{"d":"2022-12-15","o":107.75,"h":108.02,"l":104.02,"c":104.56,"v":6773500},{"d":"2022-12-16","o":104.15,"h":105.93,"l":103.55,"c":104.73,"v":12925700},{"d":"2022-12-19","o":104.83,"h":105.06,"l":102.67,"c":103.99,"v":6162500},{"d":"2022-12-20","o":102.07,"h":104.61,"l":102.04,"c":103.5,"v":4761800},{"d":"2022-12-21","o":104.63,"h":106.51,"l":104.2,"c":105.9,"v":4889100},{"d":"2022-12-22","o":102.11,"h":102.61,"l":95.97,"c":97.6,"v":11326600},{"d":"2022-12-23","o":96.69,"h":97.39,"l":95.33,"c":97.22,"v":4753500},{"d":"2022-12-27","o":96.18,"h":96.84,"l":95.17,"c":95.34,"v":6121400},{"d":"2022-12-28","o":94.67,"h":95.78,"l":93.68,"c":94.23,"v":4274000},{"d":"2022-12-29","o":96.05,"h":97.64,"l":95.13,"c":97.14,"v":5071800},{"d":"2022-12-30","o":95.6,"h":97.48,"l":95.03,"c":97.38,"v":3407000},{"d":"2023-01-03","o":99.77,"h":100.02,"l":96.12,"c":96.73,"v":5921500},{"d":"2023-01-04","o":98.22,"h":99.62,"l":97.19,"c":99.31,"v":6289500},{"d":"2023-01-05","o":97.84,"h":99.24,"l":97.36,"c":97.92,"v":4557100},{"d":"2023-01-06","o":100,"h":104.86,"l":98.58,"c":104.27,"v":7241700},{"d":"2023-01-09","o":105.55,"h":108.76,"l":104.16,"c":106.49,"v":6212300},{"d":"2023-01-10","o":106.14,"h":108.19,"l":105.86,"c":108.04,"v":4638800},{"d":"2023-01-11","o":106.68,"h":110.19,"l":106.53,"c":110.06,"v":5532600},{"d":"2023-01-12","o":110.58,"h":111.89,"l":107.23,"c":110.2,"v":5330900},{"d":"2023-01-13","o":107.53,"h":110.2,"l":107.44,"c":109.97,"v":5641600},{"d":"2023-01-17","o":109.41,"h":110.63,"l":107.78,"c":109.41,"v":4848100},{"d":"2023-01-18","o":110.76,"h":112.39,"l":109.58,"c":109.7,"v":5374100},{"d":"2023-01-19","o":109.49,"h":109.64,"l":106.09,"c":106.16,"v":5325100},{"d":"2023-01-20","o":106.8,"h":109.78,"l":106.49,"c":109.65,"v":5078500},{"d":"2023-01-23","o":108.53,"h":114.91,"l":108.5,"c":114.16,"v":7669300},{"d":"2023-01-24","o":113.47,"h":114.07,"l":112.47,"c":112.99,"v":3504700},{"d":"2023-01-25","o":110.99,"h":114.44,"l":109.41,"c":113.95,"v":5957600},{"d":"2023-01-26","o":114.4,"h":115.76,"l":112.27,"c":115.58,"v":5813000},{"d":"2023-01-27","o":112.62,"h":113.89,"l":110.7,"c":112.5,"v":8705700},{"d":"2023-01-30","o":110.69,"h":110.97,"l":107.97,"c":108.2,"v":7351700},{"d":"2023-01-31","o":108.96,"h":111.56,"l":108.61,"c":111.49,"v":6577100},{"d":"2023-02-01","o":112.11,"h":120.13,"l":111.91,"c":119.01,"v":9886400},{"d":"2023-02-02","o":120.31,"h":124.92,"l":120.3,"c":124.26,"v":11206500},{"d":"2023-02-03","o":122.92,"h":123.67,"l":119.61,"c":119.98,"v":6156900},{"d":"2023-02-06","o":118.21,"h":119.44,"l":116.91,"c":117.69,"v":5331000},{"d":"2023-02-07","o":117.39,"h":121.29,"l":116.75,"c":120.52,"v":4935300},{"d":"2023-02-08","o":119.15,"h":119.37,"l":115.47,"c":115.95,"v":6460500},{"d":"2023-02-09","o":118.36,"h":119.56,"l":115.08,"c":116.08,"v":5512200},{"d":"2023-02-10","o":114.8,"h":114.97,"l":112.97,"c":114.77,"v":4374400},{"d":"2023-02-13","o":115.17,"h":116.72,"l":114.55,"c":116.53,"v":4198200},{"d":"2023-02-14","o":114.87,"h":119.01,"l":113.85,"c":118.44,"v":4870700},{"d":"2023-02-15","o":117,"h":119.58,"l":115.99,"c":119.46,"v":4980000},{"d":"2023-02-16","o":116.88,"h":118.08,"l":115.14,"c":115.39,"v":9117600},{"d":"2023-02-17","o":116.78,"h":117.4,"l":113.38,"c":115.44,"v":9287100},{"d":"2023-02-21","o":113.64,"h":114.83,"l":110.93,"c":111.28,"v":7583900},{"d":"2023-02-22","o":111.12,"h":112.38,"l":109.48,"c":110.41,"v":5089200},{"d":"2023-02-23","o":112.54,"h":113.96,"l":109.91,"c":112.91,"v":7136100},{"d":"2023-02-24","o":111.01,"h":112.1,"l":110.38,"c":111.31,"v":5808400},{"d":"2023-02-27","o":113.51,"h":113.89,"l":111.49,"c":112.07,"v":5362700},{"d":"2023-02-28","o":116.14,"h":118.07,"l":114.85,"c":116.15,"v":13010900},{"d":"2023-03-01","o":117.7,"h":119.32,"l":116.94,"c":117.26,"v":6756800},{"d":"2023-03-02","o":115.45,"h":119.09,"l":113.93,"c":118.45,"v":6502200},{"d":"2023-03-03","o":118.75,"h":119.14,"l":116.95,"c":118.96,"v":7232400},{"d":"2023-03-06","o":119.85,"h":121.5,"l":118.22,"c":118.54,"v":5775700},{"d":"2023-03-07","o":118.33,"h":118.72,"l":115.66,"c":116.37,"v":5225900},{"d":"2023-03-08","o":116.62,"h":119.1,"l":116.62,"c":118.65,"v":4474900},{"d":"2023-03-09","o":118.69,"h":120.96,"l":116.85,"c":117.04,"v":5701400},{"d":"2023-03-10","o":118.34,"h":118.62,"l":113.92,"c":114.39,"v":7009600},{"d":"2023-03-13","o":113.79,"h":117.32,"l":111.92,"c":115.84,"v":8221300},{"d":"2023-03-14","o":118.78,"h":121.24,"l":117.88,"c":120.34,"v":8322400},{"d":"2023-03-15","o":118.52,"h":118.83,"l":115.7,"c":118.48,"v":9517700},{"d":"2023-03-16","o":118.21,"h":123.43,"l":116.9,"c":122.83,"v":6787700},{"d":"2023-03-17","o":123.65,"h":124.39,"l":121.62,"c":122.6,"v":13761500},{"d":"2023-03-20","o":123,"h":124.76,"l":122.43,"c":124.04,"v":4974700},{"d":"2023-03-21","o":123.88,"h":125.62,"l":118.41,"c":120.4,"v":10090100},{"d":"2023-03-22","o":120.27,"h":123.74,"l":118.69,"c":118.86,"v":8342500},{"d":"2023-03-23","o":121.27,"h":124.99,"l":120.17,"c":122.78,"v":6182200},{"d":"2023-03-24","o":121.64,"h":122.12,"l":118.05,"c":119.53,"v":6354500},{"d":"2023-03-27","o":120.75,"h":120.98,"l":118.32,"c":118.87,"v":4628200},{"d":"2023-03-28","o":118.89,"h":119.06,"l":115.58,"c":116.4,"v":5523800},{"d":"2023-03-29","o":118.72,"h":121.01,"l":117.36,"c":119.85,"v":7865300},{"d":"2023-03-30","o":122,"h":123.38,"l":121.34,"c":122.11,"v":6213800},{"d":"2023-03-31","o":121.52,"h":123.52,"l":121,"c":122.83,"v":5016500},{"d":"2023-04-03","o":121.63,"h":122.44,"l":120.6,"c":122.32,"v":5146800},{"d":"2023-04-04","o":122.94,"h":122.97,"l":119.39,"c":120.12,"v":4772200},{"d":"2023-04-05","o":119.59,"h":119.69,"l":115.65,"c":117.32,"v":6691700},{"d":"2023-04-06","o":114.18,"h":115.29,"l":111.87,"c":114.45,"v":6275000},{"d":"2023-04-10","o":112.47,"h":116.71,"l":112.45,"c":116.5,"v":4096500},{"d":"2023-04-11","o":117.33,"h":117.83,"l":116.08,"c":116.38,"v":3373000},{"d":"2023-04-12","o":117.73,"h":117.8,"l":112.87,"c":113.16,"v":5838900},{"d":"2023-04-13","o":113.53,"h":113.91,"l":111.52,"c":113.47,"v":5299500},{"d":"2023-04-14","o":113.36,"h":115.05,"l":111.37,"c":112.9,"v":5211600},{"d":"2023-04-17","o":109.22,"h":111.97,"l":109,"c":111.79,"v":6952200},{"d":"2023-04-18","o":112.5,"h":113.59,"l":110.53,"c":111.27,"v":5055000},{"d":"2023-04-19","o":109.85,"h":110.61,"l":109.12,"c":110.34,"v":6796800},{"d":"2023-04-20","o":111.25,"h":116.33,"l":111.25,"c":114.39,"v":8699500},{"d":"2023-04-21","o":113.47,"h":114.1,"l":112.21,"c":113.46,"v":4516800},{"d":"2023-04-24","o":113.49,"h":113.94,"l":112.54,"c":113.61,"v":3218100},{"d":"2023-04-25","o":112.5,"h":113.66,"l":110.42,"c":110.61,"v":6282600},{"d":"2023-04-26","o":111.16,"h":111.5,"l":109.82,"c":110.31,"v":6245800},{"d":"2023-04-27","o":111.3,"h":112.18,"l":109.15,"c":111.68,"v":9447000},{"d":"2023-04-28","o":111.7,"h":113.26,"l":111.12,"c":113.03,"v":8064400},{"d":"2023-05-01","o":113.3,"h":114.44,"l":112.1,"c":112.95,"v":4171600},{"d":"2023-05-02","o":112.92,"h":113.39,"l":111.2,"c":112.16,"v":4850200},{"d":"2023-05-03","o":111.94,"h":115.27,"l":111.89,"c":113.29,"v":5624100},{"d":"2023-05-04","o":113.05,"h":113.41,"l":111.72,"c":112.45,"v":3579600},{"d":"2023-05-05","o":113.7,"h":116.62,"l":112.97,"c":116.06,"v":4874200},{"d":"2023-05-08","o":116.87,"h":117.59,"l":114.93,"c":115.75,"v":3247600},{"d":"2023-05-09","o":114.08,"h":114.41,"l":112.86,"c":113.84,"v":3173700},{"d":"2023-05-10","o":115.52,"h":116.24,"l":114.14,"c":115.41,"v":4101000},{"d":"2023-05-11","o":115.3,"h":115.84,"l":113.91,"c":115.46,"v":3630400},{"d":"2023-05-12","o":116.71,"h":117.07,"l":114.99,"c":116.09,"v":3838700},{"d":"2023-05-15","o":116.69,"h":121.26,"l":116.02,"c":121.11,"v":5859200},{"d":"2023-05-16","o":120.83,"h":123.07,"l":120.44,"c":120.92,"v":5080700},{"d":"2023-05-17","o":122.25,"h":126.3,"l":121.88,"c":125.7,"v":7349600},{"d":"2023-05-18","o":125.81,"h":132.06,"l":125.76,"c":129.92,"v":10891200},{"d":"2023-05-19","o":128.3,"h":128.32,"l":125.25,"c":126.95,"v":10257200},{"d":"2023-05-22","o":127.23,"h":127.56,"l":125.65,"c":126.55,"v":4709100},{"d":"2023-05-23","o":125.89,"h":126.73,"l":124.19,"c":124.49,"v":4604500},{"d":"2023-05-24","o":121.92,"h":122.62,"l":120.18,"c":121.73,"v":6315600},{"d":"2023-05-25","o":127.17,"h":130.73,"l":126.13,"c":130.47,"v":9575700},{"d":"2023-05-26","o":130.77,"h":136.69,"l":129.99,"c":136.06,"v":9083800},{"d":"2023-05-30","o":138,"h":138.8,"l":135.49,"c":136.57,"v":7753800},{"d":"2023-05-31","o":133.6,"h":135.75,"l":132.16,"c":133.3,"v":11368600},{"d":"2023-06-01","o":133.73,"h":136.19,"l":131.69,"c":134.83,"v":5007000},{"d":"2023-06-02","o":135.14,"h":135.33,"l":132.38,"c":134.63,"v":5327400},{"d":"2023-06-05","o":134.82,"h":135.15,"l":133.04,"c":133.73,"v":3798300},{"d":"2023-06-06","o":131.4,"h":135.35,"l":130.75,"c":133.94,"v":5468900},{"d":"2023-06-07","o":135.27,"h":137.04,"l":133.58,"c":135.01,"v":4835700},{"d":"2023-06-08","o":135.85,"h":136.76,"l":134.15,"c":136.2,"v":4507000},{"d":"2023-06-09","o":137.79,"h":137.98,"l":135.82,"c":136.12,"v":3675200},{"d":"2023-06-12","o":137.74,"h":140.23,"l":136.83,"c":140.01,"v":5931900},{"d":"2023-06-13","o":141.5,"h":142.53,"l":139.41,"c":141.79,"v":6859500},{"d":"2023-06-14","o":138.41,"h":141.36,"l":138.23,"c":141.17,"v":6474600},{"d":"2023-06-15","o":138.69,"h":141.43,"l":137.93,"c":140.11,"v":5524400},{"d":"2023-06-16","o":140.89,"h":140.95,"l":138.13,"c":138.93,"v":8847400},{"d":"2023-06-20","o":139.11,"h":140.32,"l":137.27,"c":138.52,"v":3840000},{"d":"2023-06-21","o":138.53,"h":139.16,"l":135.87,"c":136.67,"v":4715300},{"d":"2023-06-22","o":135,"h":139.6,"l":135,"c":138.92,"v":3763600},{"d":"2023-06-23","o":136.55,"h":136.79,"l":134.84,"c":136.07,"v":6956900},{"d":"2023-06-26","o":136.47,"h":140.87,"l":136.47,"c":139.8,"v":7256100},{"d":"2023-06-27","o":140.15,"h":146.69,"l":139.96,"c":146.55,"v":7343900},{"d":"2023-06-28","o":142.8,"h":145.92,"l":142.05,"c":144.03,"v":6645200},{"d":"2023-06-29","o":144.69,"h":145.25,"l":143.51,"c":144.23,"v":3916500},{"d":"2023-06-30","o":145.3,"h":145.55,"l":143.44,"c":144.54,"v":6142600},{"d":"2023-07-03","o":144.02,"h":145.91,"l":143.38,"c":145.47,"v":2533600},{"d":"2023-07-05","o":144.25,"h":144.92,"l":142.16,"c":142.26,"v":5198400},{"d":"2023-07-06","o":140.66,"h":141.33,"l":138.76,"c":140.38,"v":5793500},{"d":"2023-07-07","o":139.62,"h":142.12,"l":139.41,"c":139.57,"v":3459400},{"d":"2023-07-10","o":139.78,"h":141.88,"l":139.7,"c":140.56,"v":6364400},{"d":"2023-07-11","o":140.18,"h":140.44,"l":134.01,"c":137.56,"v":7706100},{"d":"2023-07-12","o":139.21,"h":139.7,"l":137.85,"c":138.89,"v":5590100},{"d":"2023-07-13","o":140.12,"h":143.66,"l":140.02,"c":142.65,"v":5410800},{"d":"2023-07-14","o":144.57,"h":145.39,"l":142.38,"c":142.74,"v":6058800},{"d":"2023-07-17","o":142.98,"h":146.5,"l":141.83,"c":145.5,"v":6306700},{"d":"2023-07-18","o":143.8,"h":145.15,"l":141.91,"c":144.51,"v":6492700},{"d":"2023-07-19","o":144.05,"h":144.65,"l":141.18,"c":141.78,"v":5379400},{"d":"2023-07-20","o":137.82,"h":138.19,"l":133.52,"c":134.04,"v":9883200},{"d":"2023-07-21","o":135.22,"h":137.3,"l":135.19,"c":136.4,"v":15686100},{"d":"2023-07-24","o":137.6,"h":139.08,"l":136.85,"c":138.35,"v":5276000},{"d":"2023-07-25","o":138.69,"h":141.4,"l":138.5,"c":140.06,"v":5038500},{"d":"2023-07-26","o":137.63,"h":140.29,"l":136.81,"c":139.02,"v":4050400},{"d":"2023-07-27","o":144.23,"h":150.43,"l":144.21,"c":146.14,"v":8928900},{"d":"2023-07-28","o":149.58,"h":153.28,"l":148.7,"c":151.93,"v":7802000},{"d":"2023-07-31","o":151.93,"h":152.68,"l":150.52,"c":151.59,"v":4184400},{"d":"2023-08-01","o":150.92,"h":152.86,"l":150.28,"c":152.63,"v":3088100},{"d":"2023-08-02","o":150.62,"h":150.62,"l":146.88,"c":147.33,"v":5468300},{"d":"2023-08-03","o":146.01,"h":148.7,"l":145.36,"c":147.81,"v":4338600},{"d":"2023-08-04","o":147.52,"h":149.07,"l":145.07,"c":145.66,"v":3984500},{"d":"2023-08-07","o":147.05,"h":150.69,"l":147.03,"c":150.38,"v":3896100},{"d":"2023-08-08","o":148.15,"h":148.31,"l":145.9,"c":148.01,"v":3443700},{"d":"2023-08-09","o":147.98,"h":148.91,"l":144.8,"c":145.16,"v":4796600},{"d":"2023-08-10","o":146.77,"h":147.98,"l":143.1,"c":144.61,"v":4018300},{"d":"2023-08-11","o":142.22,"h":142.47,"l":138.53,"c":138.83,"v":5193200},{"d":"2023-08-14","o":138.2,"h":141.94,"l":137.67,"c":141.89,"v":4850400},{"d":"2023-08-15","o":141.27,"h":141.85,"l":139.74,"c":140.08,"v":3384900},{"d":"2023-08-16","o":140.53,"h":141.26,"l":138.17,"c":138.25,"v":4613000},{"d":"2023-08-17","o":139.19,"h":139.79,"l":136.57,"c":137.59,"v":7065700},{"d":"2023-08-18","o":137.33,"h":143.65,"l":135.53,"c":142.66,"v":11541800},{"d":"2023-08-21","o":143.28,"h":149.22,"l":143.16,"c":148.77,"v":8121900},{"d":"2023-08-22","o":150.76,"h":151.15,"l":146.94,"c":147.85,"v":4865900},{"d":"2023-08-23","o":147.01,"h":148.57,"l":146.05,"c":148,"v":5300400},{"d":"2023-08-24","o":149.54,"h":149.95,"l":141.82,"c":142.52,"v":6771000},{"d":"2023-08-25","o":143.59,"h":144.96,"l":140.96,"c":144.36,"v":4720600},{"d":"2023-08-28","o":145.31,"h":147.19,"l":144.04,"c":145.42,"v":3565800},{"d":"2023-08-29","o":143.86,"h":150.52,"l":143.86,"c":149.98,"v":5017200},{"d":"2023-08-30","o":149.19,"h":151.57,"l":148.18,"c":150.95,"v":4000000},{"d":"2023-08-31","o":149.41,"h":153.39,"l":149.41,"c":152.76,"v":6593800},{"d":"2023-09-01","o":154.5,"h":154.54,"l":152.5,"c":153.99,"v":3693100},{"d":"2023-09-05","o":153.97,"h":154.82,"l":152.32,"c":153.61,"v":4266700},{"d":"2023-09-06","o":153.25,"h":155.26,"l":151.55,"c":153.18,"v":3109600},{"d":"2023-09-07","o":149.22,"h":149.49,"l":145.13,"c":148.23,"v":6720300},{"d":"2023-09-08","o":147.72,"h":148.5,"l":146.18,"c":147.53,"v":4473300},{"d":"2023-09-11","o":150,"h":150,"l":144.04,"c":146.71,"v":4145000},{"d":"2023-09-12","o":146.03,"h":146.44,"l":143.72,"c":143.97,"v":4470600},{"d":"2023-09-13","o":144.21,"h":147.11,"l":143.8,"c":144.58,"v":4625200},{"d":"2023-09-14","o":146.41,"h":146.71,"l":143.94,"c":144.57,"v":5629800},{"d":"2023-09-15","o":140.85,"h":141.22,"l":136.71,"c":138.25,"v":13654600},{"d":"2023-09-18","o":137.88,"h":140.98,"l":137.52,"c":140.27,"v":5607700},{"d":"2023-09-19","o":139.71,"h":140.05,"l":136.67,"c":137.71,"v":6365400},{"d":"2023-09-20","o":138.76,"h":139.66,"l":136.89,"c":136.97,"v":5806900},{"d":"2023-09-21","o":135.02,"h":137.51,"l":134.94,"c":135.19,"v":5241000},{"d":"2023-09-22","o":136.99,"h":138.31,"l":135.75,"c":136.17,"v":5301100},{"d":"2023-09-25","o":135.89,"h":137.04,"l":134.72,"c":136.59,"v":5161300},{"d":"2023-09-26","o":135.61,"h":136.03,"l":133.54,"c":134.08,"v":5343000},{"d":"2023-09-27","o":135.22,"h":136.07,"l":133.1,"c":135.06,"v":6296200},{"d":"2023-09-28","o":134.68,"h":139.8,"l":134.28,"c":138.22,"v":5341600},{"d":"2023-09-29","o":140.22,"h":141.56,"l":138.07,"c":138.45,"v":4448200},{"d":"2023-10-02","o":138.86,"h":141.41,"l":137.26,"c":139.51,"v":4896900},{"d":"2023-10-03","o":138.68,"h":140.01,"l":135.43,"c":136.72,"v":6173000},{"d":"2023-10-04","o":137.57,"h":139.61,"l":136.97,"c":139.3,"v":5543600},{"d":"2023-10-05","o":139.45,"h":140.15,"l":137.78,"c":139.28,"v":4310400},{"d":"2023-10-06","o":138.05,"h":141.16,"l":135.15,"c":140.29,"v":5234400},{"d":"2023-10-09","o":139.47,"h":140.93,"l":137.76,"c":140.15,"v":3271500},{"d":"2023-10-10","o":141.04,"h":142.73,"l":140.35,"c":141.4,"v":3342900},{"d":"2023-10-11","o":142.82,"h":142.94,"l":140.81,"c":142.18,"v":5136900},{"d":"2023-10-12","o":143,"h":148.4,"l":142.77,"c":145,"v":8109900},{"d":"2023-10-13","o":147.05,"h":147.1,"l":140.72,"c":141.14,"v":6600500},{"d":"2023-10-16","o":141.76,"h":142.66,"l":139.74,"c":141,"v":6097400},{"d":"2023-10-17","o":139.13,"h":142.79,"l":136.81,"c":142.72,"v":5915900},{"d":"2023-10-18","o":139.9,"h":142.48,"l":138.1,"c":141.45,"v":5357900},{"d":"2023-10-19","o":142.84,"h":143.05,"l":133.77,"c":134.43,"v":9400300},{"d":"2023-10-20","o":134.52,"h":136.15,"l":133.36,"c":134.12,"v":6149500},{"d":"2023-10-23","o":133.2,"h":135.81,"l":131.9,"c":134.23,"v":3820100},{"d":"2023-10-24","o":135.33,"h":135.55,"l":133.51,"c":134.9,"v":5238800},{"d":"2023-10-25","o":133.07,"h":133.26,"l":129.75,"c":130.11,"v":7118100},{"d":"2023-10-26","o":131.11,"h":134.41,"l":130.51,"c":130.84,"v":5462700},{"d":"2023-10-27","o":131.27,"h":133.11,"l":130.56,"c":131.3,"v":4397300},{"d":"2023-10-30","o":131.96,"h":132.96,"l":129.82,"c":131.03,"v":4604600},{"d":"2023-10-31","o":131.8,"h":132.55,"l":129.21,"c":132.35,"v":4108100},{"d":"2023-11-01","o":133.03,"h":135.83,"l":132.78,"c":135.29,"v":5127800},{"d":"2023-11-02","o":137.81,"h":139.78,"l":136.67,"c":138.51,"v":6088400},{"d":"2023-11-03","o":139.49,"h":141.77,"l":139.07,"c":139.75,"v":5560300},{"d":"2023-11-06","o":140.4,"h":140.79,"l":139.21,"c":140.36,"v":4823200},{"d":"2023-11-07","o":140,"h":141.92,"l":139.69,"c":141.74,"v":4886800},{"d":"2023-11-08","o":142.37,"h":144.53,"l":141.61,"c":144.23,"v":4305900},{"d":"2023-11-09","o":144.9,"h":147.21,"l":142.89,"c":143.17,"v":4979900},{"d":"2023-11-10","o":145.19,"h":150.99,"l":144.67,"c":150.68,"v":6699400},{"d":"2023-11-13","o":149,"h":150.25,"l":147.55,"c":149.74,"v":4125200},{"d":"2023-11-14","o":153.03,"h":154.91,"l":152.14,"c":154.08,"v":6505000},{"d":"2023-11-15","o":154.97,"h":156.77,"l":154.06,"c":155.37,"v":4383300},{"d":"2023-11-16","o":155.4,"h":157.76,"l":151.2,"c":154.81,"v":10513800},{"d":"2023-11-17","o":142.04,"h":149.05,"l":141.94,"c":148.59,"v":18912700},{"d":"2023-11-20","o":148.88,"h":153,"l":148.81,"c":152.57,"v":7087400},{"d":"2023-11-21","o":151.57,"h":151.81,"l":148.17,"c":149.25,"v":6517900},{"d":"2023-11-22","o":151.03,"h":153.79,"l":149.02,"c":149.48,"v":5071300},{"d":"2023-11-24","o":149.33,"h":150.66,"l":149.33,"c":150.34,"v":1992000},{"d":"2023-11-27","o":149.5,"h":151.76,"l":148.77,"c":150.81,"v":3429700},{"d":"2023-11-28","o":149.36,"h":149.99,"l":146.51,"c":148.06,"v":5799600},{"d":"2023-11-29","o":150.24,"h":152.82,"l":148.85,"c":149.36,"v":4975600},{"d":"2023-11-30","o":150.41,"h":150.48,"l":147.04,"c":149.78,"v":7555600},{"d":"2023-12-01","o":149.56,"h":151.98,"l":148.63,"c":151.59,"v":4929400},{"d":"2023-12-04","o":150.04,"h":150.66,"l":145.66,"c":148.27,"v":5859600},{"d":"2023-12-05","o":146.53,"h":147.47,"l":145.22,"c":146.15,"v":5206300},{"d":"2023-12-06","o":148.68,"h":148.72,"l":144.69,"c":144.7,"v":4491100},{"d":"2023-12-07","o":146.96,"h":148.54,"l":144.57,"c":148.39,"v":5753600},{"d":"2023-12-08","o":147.42,"h":148.81,"l":145.99,"c":147.72,"v":4990200},{"d":"2023-12-11","o":149.21,"h":155.66,"l":149.14,"c":155.14,"v":6945800},{"d":"2023-12-12","o":155.14,"h":158.18,"l":154.64,"c":157.22,"v":5705200},{"d":"2023-12-13","o":157.03,"h":158.38,"l":154.63,"c":156.99,"v":5561700},{"d":"2023-12-14","o":157.77,"h":163.06,"l":157.71,"c":161.74,"v":7401200},{"d":"2023-12-15","o":162.21,"h":164.21,"l":161.49,"c":161.95,"v":8577200},{"d":"2023-12-18","o":160.89,"h":161.35,"l":157.73,"c":160.36,"v":4772300},{"d":"2023-12-19","o":160.58,"h":162.73,"l":160.02,"c":162.33,"v":4958200},{"d":"2023-12-20","o":160.81,"h":162,"l":156.83,"c":156.92,"v":5488700},{"d":"2023-12-21","o":161,"h":161.82,"l":159.58,"c":161.39,"v":4257300},{"d":"2023-12-22","o":161.6,"h":163,"l":160.84,"c":162.05,"v":2770600},{"d":"2023-12-26","o":162.3,"h":164.97,"l":162.1,"c":164.28,"v":2520500},{"d":"2023-12-27","o":164.54,"h":164.99,"l":163.53,"c":164.21,"v":3319600},{"d":"2023-12-28","o":165,"h":165.01,"l":162.85,"c":163.12,"v":2909700},{"d":"2023-12-29","o":163.11,"h":163.56,"l":160.7,"c":162.07,"v":2980700},{"d":"2024-01-02","o":160,"h":160.11,"l":153.43,"c":154.37,"v":8607300},{"d":"2024-01-03","o":151.71,"h":153.17,"l":150.73,"c":151.45,"v":6100100},{"d":"2024-01-04","o":149.8,"h":152,"l":148.75,"c":149.31,"v":6196100},{"d":"2024-01-05","o":150.08,"h":151.52,"l":148.05,"c":149,"v":5400100},{"d":"2024-01-08","o":149.83,"h":152.79,"l":149.72,"c":151.56,"v":6515500},{"d":"2024-01-09","o":149.87,"h":151.69,"l":148.93,"c":151.03,"v":5606700},{"d":"2024-01-10","o":151.77,"h":151.9,"l":148.24,"c":149.81,"v":5035700},{"d":"2024-01-11","o":150.25,"h":152.44,"l":148.48,"c":151.95,"v":5995600},{"d":"2024-01-12","o":152.2,"h":152.4,"l":150.37,"c":151.25,"v":4083700},{"d":"2024-01-16","o":151.3,"h":154.24,"l":149.84,"c":153.76,"v":6528000},{"d":"2024-01-17","o":153.11,"h":153.75,"l":150.2,"c":153.37,"v":6630600},{"d":"2024-01-18","o":158.66,"h":160.74,"l":156.78,"c":160.34,"v":8133700},{"d":"2024-01-19","o":162.57,"h":168.28,"l":162.3,"c":167.94,"v":9159000},{"d":"2024-01-22","o":168.18,"h":171.91,"l":167.64,"c":168.3,"v":7176400},{"d":"2024-01-23","o":167.76,"h":168,"l":164.71,"c":167.05,"v":5053600},{"d":"2024-01-24","o":171.39,"h":175.96,"l":170.67,"c":174.14,"v":9729000},{"d":"2024-01-25","o":177.17,"h":178.4,"l":172.43,"c":172.63,"v":7234400},{"d":"2024-01-26","o":169.07,"h":169.57,"l":166.62,"c":166.9,"v":6653700},{"d":"2024-01-29","o":166.31,"h":168.51,"l":166.08,"c":168.48,"v":5370700},{"d":"2024-01-30","o":167.33,"h":169.17,"l":165.82,"c":166.24,"v":5255300},{"d":"2024-01-31","o":164,"h":166.62,"l":160.96,"c":164.3,"v":6049400},{"d":"2024-02-01","o":165.46,"h":167.74,"l":164.83,"c":166.97,"v":4082600},{"d":"2024-02-02","o":165.92,"h":169.18,"l":165.46,"c":168.18,"v":4740800},{"d":"2024-02-05","o":168.6,"h":172.28,"l":168.28,"c":171.09,"v":5749100},{"d":"2024-02-06","o":170.99,"h":172.71,"l":167.5,"c":168.7,"v":4550100},{"d":"2024-02-07","o":170.49,"h":172.91,"l":168.83,"c":170.9,"v":5103400},{"d":"2024-02-08","o":169.99,"h":175,"l":169.38,"c":173.89,"v":7327900},{"d":"2024-02-09","o":179.04,"h":186.15,"l":178.61,"c":185.84,"v":9539900},{"d":"2024-02-12","o":185.27,"h":188.21,"l":184.64,"c":185.54,"v":7085400},{"d":"2024-02-13","o":178.6,"h":182.19,"l":176.94,"c":180.31,"v":9692500},{"d":"2024-02-14","o":182.64,"h":186.98,"l":182.64,"c":186.19,"v":8437900},{"d":"2024-02-15","o":189,"h":189.47,"l":186.38,"c":187.66,"v":8622900},{"d":"2024-02-16","o":202.02,"h":206.77,"l":197.3,"c":199.57,"v":15557900},{"d":"2024-02-20","o":195.59,"h":195.86,"l":186.12,"c":189.14,"v":11216100},{"d":"2024-02-21","o":187.92,"h":190.37,"l":185.89,"c":190.33,"v":6977500},{"d":"2024-02-22","o":198.28,"h":201.55,"l":196.67,"c":199.73,"v":10225900},{"d":"2024-02-23","o":199.32,"h":201.34,"l":196.61,"c":197.16,"v":5108100},{"d":"2024-02-26","o":199.8,"h":203.99,"l":199.13,"c":203.55,"v":6466600},{"d":"2024-02-27","o":203.73,"h":204.44,"l":201.22,"c":202.86,"v":5167100},{"d":"2024-02-28","o":198.49,"h":199.18,"l":196.49,"c":197.54,"v":6207900},{"d":"2024-02-29","o":199.91,"h":202,"l":197.26,"c":201.62,"v":9449600},{"d":"2024-03-01","o":203.77,"h":211.38,"l":203.56,"c":210.25,"v":7647400},{"d":"2024-03-04","o":212,"h":213.37,"l":209.04,"c":209.49,"v":7089800},{"d":"2024-03-05","o":207.75,"h":210.76,"l":204.78,"c":207.39,"v":6100200},{"d":"2024-03-06","o":209.95,"h":213.51,"l":209.13,"c":212.17,"v":5642400},{"d":"2024-03-07","o":213.23,"h":214.26,"l":211.51,"c":212.61,"v":6363100},{"d":"2024-03-08","o":212.48,"h":213.6,"l":205.39,"c":205.56,"v":6940800},{"d":"2024-03-11","o":203.28,"h":203.28,"l":197.61,"c":201.37,"v":6566600},{"d":"2024-03-12","o":203.88,"h":205.01,"l":199.34,"c":204.94,"v":7211300},{"d":"2024-03-13","o":202.97,"h":203.88,"l":199.94,"c":200.56,"v":5050300},{"d":"2024-03-14","o":201.93,"h":202.4,"l":199.05,"c":200.75,"v":4934900},{"d":"2024-03-15","o":199.44,"h":201.28,"l":197,"c":198.65,"v":9936400},{"d":"2024-03-18","o":201.68,"h":203.17,"l":199.63,"c":200.73,"v":5062300},{"d":"2024-03-19","o":199.18,"h":201.55,"l":197.3,"c":201.34,"v":4624500},{"d":"2024-03-20","o":201,"h":205.92,"l":198.8,"c":205.06,"v":4278000},{"d":"2024-03-21","o":213.37,"h":214.91,"l":210.36,"c":210.8,"v":6145200},{"d":"2024-03-22","o":208.51,"h":211.72,"l":208.43,"c":210.25,"v":3829200},{"d":"2024-03-25","o":207.63,"h":211.31,"l":207.35,"c":208.46,"v":3137600},{"d":"2024-03-26","o":209.79,"h":211.21,"l":206.57,"c":206.67,"v":3607400},{"d":"2024-03-27","o":208.04,"h":208.49,"l":203.9,"c":208,"v":3123900},{"d":"2024-03-28","o":207.56,"h":207.65,"l":202.71,"c":206.23,"v":5750100},{"d":"2024-04-01","o":206.93,"h":211.77,"l":205.96,"c":208.69,"v":3189700},{"d":"2024-04-02","o":206.58,"h":206.58,"l":203.4,"c":206.11,"v":4311400},{"d":"2024-04-03","o":203.6,"h":209.15,"l":203.5,"c":207.38,"v":3375600},{"d":"2024-04-04","o":211.61,"h":213.04,"l":201.67,"c":203.39,"v":6242800},{"d":"2024-04-05","o":204.9,"h":209.53,"l":204.9,"c":207.85,"v":3330700},{"d":"2024-04-08","o":212.86,"h":213,"l":208.13,"c":209.04,"v":4435500},{"d":"2024-04-09","o":211.35,"h":212.1,"l":207.63,"c":210.41,"v":3659200},{"d":"2024-04-10","o":208.89,"h":211.66,"l":208.12,"c":209.25,"v":4645300},{"d":"2024-04-11","o":209.46,"h":213.33,"l":208.36,"c":212.98,"v":4291600},{"d":"2024-04-12","o":208,"h":209.95,"l":206.91,"c":207.86,"v":5854800},{"d":"2024-04-15","o":211.9,"h":214.46,"l":204.27,"c":205.68,"v":4492500},{"d":"2024-04-16","o":206.34,"h":210.42,"l":205.75,"c":209.48,"v":3749200},{"d":"2024-04-17","o":206.09,"h":207,"l":198.1,"c":199.89,"v":6350300},{"d":"2024-04-18","o":197.47,"h":198.42,"l":193.52,"c":194.32,"v":6219400},{"d":"2024-04-19","o":194.26,"h":194.69,"l":188.16,"c":189.77,"v":6495200},{"d":"2024-04-22","o":191.55,"h":191.78,"l":186.86,"c":189.46,"v":7149800},{"d":"2024-04-23","o":190.25,"h":194.5,"l":189.97,"c":193.24,"v":4425900},{"d":"2024-04-24","o":197.99,"h":199.36,"l":192.72,"c":196.06,"v":4609400},{"d":"2024-04-25","o":196.28,"h":198.45,"l":193.6,"c":197.5,"v":4238300},{"d":"2024-04-26","o":197.03,"h":203.99,"l":197.03,"c":203.38,"v":3933500},{"d":"2024-04-29","o":203.51,"h":205.29,"l":201.78,"c":205.26,"v":2789200},{"d":"2024-04-30","o":203.67,"h":205.83,"l":198.57,"c":198.65,"v":3898200},{"d":"2024-05-01","o":196.08,"h":200.68,"l":192.69,"c":193.99,"v":5815500},{"d":"2024-05-02","o":196.26,"h":198.48,"l":193.28,"c":197.91,"v":3523200},{"d":"2024-05-03","o":202,"h":205.27,"l":199.95,"c":204.09,"v":3818500},{"d":"2024-05-06","o":205.31,"h":209.18,"l":204.3,"c":208.86,"v":3638500},{"d":"2024-05-07","o":209.24,"h":209.47,"l":207.22,"c":207.32,"v":3200900},{"d":"2024-05-08","o":205.91,"h":207.96,"l":204.75,"c":207.36,"v":2932300},{"d":"2024-05-09","o":207.36,"h":208.25,"l":205.72,"c":206.33,"v":2758200},{"d":"2024-05-10","o":208.8,"h":212.57,"l":208.52,"c":209.73,"v":3502900},{"d":"2024-05-13","o":208.4,"h":208.47,"l":205.44,"c":206.63,"v":3526900},{"d":"2024-05-14","o":205.84,"h":210.1,"l":204.71,"c":209.82,"v":3442200},{"d":"2024-05-15","o":212.5,"h":217.61,"l":210.85,"c":217.49,"v":5820900},{"d":"2024-05-16","o":218.22,"h":218.75,"l":213.92,"c":214.03,"v":7977900},{"d":"2024-05-17","o":216.4,"h":219.36,"l":210.23,"c":212.08,"v":8031800},{"d":"2024-05-20","o":212.15,"h":221.75,"l":212.11,"c":219.95,"v":5954500},{"d":"2024-05-21","o":218,"h":220.26,"l":215.81,"c":219.8,"v":3918200},{"d":"2024-05-22","o":220.52,"h":220.73,"l":216.23,"c":218.15,"v":5047000},{"d":"2024-05-23","o":225,"h":225.07,"l":216.33,"c":217.95,"v":5806600},{"d":"2024-05-24","o":220.2,"h":223.12,"l":218.64,"c":220.89,"v":3795700},{"d":"2024-05-28","o":222.15,"h":223.22,"l":219.88,"c":221.32,"v":5509400},{"d":"2024-05-29","o":217.59,"h":220.65,"l":217.16,"c":219.05,"v":4718800},{"d":"2024-05-30","o":217.97,"h":219.69,"l":215.5,"c":216.54,"v":4059200},{"d":"2024-05-31","o":216.75,"h":218.51,"l":209.02,"c":215.08,"v":13548700},{"d":"2024-06-03","o":218.33,"h":218.35,"l":208.93,"c":214.21,"v":3828100},{"d":"2024-06-04","o":213.8,"h":214.35,"l":209.03,"c":212.22,"v":4379600},{"d":"2024-06-05","o":219.6,"h":224.72,"l":218.19,"c":223.37,"v":7887900},{"d":"2024-06-06","o":221.67,"h":223.26,"l":219.02,"c":221.75,"v":3951200},{"d":"2024-06-07","o":224.21,"h":224.55,"l":220.08,"c":221.73,"v":3627200},{"d":"2024-06-10","o":219.71,"h":228.83,"l":219.63,"c":228.16,"v":4796900},{"d":"2024-06-11","o":227.27,"h":230.07,"l":224.64,"c":229.97,"v":4768600},{"d":"2024-06-12","o":231.43,"h":238.4,"l":230.78,"c":237.65,"v":5573500},{"d":"2024-06-13","o":231.47,"h":238.36,"l":231.42,"c":237.55,"v":3682400},{"d":"2024-06-14","o":234.08,"h":238.26,"l":233.62,"c":237.03,"v":3306500},{"d":"2024-06-17","o":236.67,"h":243.28,"l":236.27,"c":242.86,"v":4974600},{"d":"2024-06-18","o":242.78,"h":249.42,"l":242.09,"c":247.83,"v":5256900},{"d":"2024-06-20","o":247,"h":247.83,"l":238.66,"c":239.99,"v":7045000},{"d":"2024-06-21","o":238.32,"h":238.48,"l":232.83,"c":235.41,"v":15289800},{"d":"2024-06-24","o":233,"h":235.41,"l":229.43,"c":229.84,"v":5928700},{"d":"2024-06-25","o":231.04,"h":234.55,"l":228.54,"c":234.27,"v":4594900},{"d":"2024-06-26","o":235,"h":236.92,"l":230.8,"c":232.17,"v":4818700},{"d":"2024-06-27","o":237.5,"h":237.82,"l":231.8,"c":232.53,"v":4309600},{"d":"2024-06-28","o":235.35,"h":241.29,"l":233.91,"c":235.99,"v":6387400},{"d":"2024-07-01","o":236.86,"h":238.36,"l":233.08,"c":237.41,"v":4239600},{"d":"2024-07-02","o":235.02,"h":241,"l":235.02,"c":240.86,"v":3510600},{"d":"2024-07-03","o":241.64,"h":244.72,"l":239.85,"c":243.31,"v":2768800},{"d":"2024-07-05","o":244.69,"h":244.72,"l":240.87,"c":242.59,"v":4076200},{"d":"2024-07-08","o":243.11,"h":247.18,"l":243.11,"c":246.29,"v":3782100},{"d":"2024-07-09","o":248,"h":252.13,"l":247.48,"c":251.47,"v":4889900},{"d":"2024-07-10","o":253,"h":255.89,"l":250.66,"c":254.97,"v":4258100},{"d":"2024-07-11","o":255.57,"h":255.57,"l":241.1,"c":241.26,"v":5623800},{"d":"2024-07-12","o":241.61,"h":248.77,"l":240.54,"c":243.4,"v":5396300},{"d":"2024-07-15","o":244.52,"h":248.81,"l":243.61,"c":245.55,"v":3674300},{"d":"2024-07-16","o":246.96,"h":247.52,"l":241.94,"c":245.84,"v":4124800},{"d":"2024-07-17","o":231.24,"h":233.32,"l":219.76,"c":220.07,"v":10538900},{"d":"2024-07-18","o":222.15,"h":222.33,"l":213.25,"c":217.65,"v":7715800},{"d":"2024-07-19","o":217.5,"h":218.28,"l":209.67,"c":210.26,"v":6517100},{"d":"2024-07-22","o":216.23,"h":224.09,"l":213.36,"c":223.47,"v":7515600},{"d":"2024-07-23","o":220.45,"h":221.95,"l":218.62,"c":219.65,"v":3635300},{"d":"2024-07-24","o":217.37,"h":217.77,"l":205.53,"c":206.53,"v":9263400},{"d":"2024-07-25","o":207.15,"h":209.21,"l":200.33,"c":202.32,"v":9961400},{"d":"2024-07-26","o":206.99,"h":208.36,"l":202.81,"c":206.47,"v":5209000},{"d":"2024-07-29","o":208.3,"h":212.53,"l":204.89,"c":205.57,"v":4199200},{"d":"2024-07-30","o":208.26,"h":209.17,"l":195.34,"c":196.74,"v":7652600},{"d":"2024-07-31","o":206.1,"h":212.87,"l":204.5,"c":212.2,"v":11123700},{"d":"2024-08-01","o":204.13,"h":209.08,"l":192.32,"c":196.3,"v":11268300},{"d":"2024-08-02","o":187.87,"h":189.57,"l":179.63,"c":181.81,"v":12991600},{"d":"2024-08-05","o":175.16,"h":187.17,"l":171.61,"c":181.89,"v":10079100},{"d":"2024-08-06","o":183.32,"h":188.51,"l":180.3,"c":183.31,"v":5803900},{"d":"2024-08-07","o":190,"h":191.4,"l":177.94,"c":178.51,"v":6652100},{"d":"2024-08-08","o":185.26,"h":190.83,"l":181.19,"c":190.55,"v":8637100},{"d":"2024-08-09","o":190.01,"h":193.32,"l":188.05,"c":191.18,"v":5050800},{"d":"2024-08-12","o":191.5,"h":196.4,"l":190.35,"c":193.09,"v":5568100},{"d":"2024-08-13","o":196.44,"h":201.83,"l":193.72,"c":200.8,"v":6198900},{"d":"2024-08-14","o":202.69,"h":204.81,"l":197.73,"c":201.63,"v":5377900},{"d":"2024-08-15","o":207.31,"h":213,"l":205.13,"c":211.83,"v":12073500},{"d":"2024-08-16","o":204.95,"h":208.89,"l":201.18,"c":207.9,"v":11644600},{"d":"2024-08-19","o":207,"h":211.11,"l":202.5,"c":210.94,"v":5285400},{"d":"2024-08-20","o":209.29,"h":210.59,"l":204.35,"c":206.16,"v":4860300},{"d":"2024-08-21","o":208.05,"h":210,"l":206.57,"c":209.12,"v":4460500},{"d":"2024-08-22","o":208.63,"h":210.34,"l":199.44,"c":200.2,"v":6621900},{"d":"2024-08-23","o":202.16,"h":205.83,"l":200.18,"c":202.67,"v":5296400},{"d":"2024-08-26","o":200.67,"h":201.26,"l":195.15,"c":196.23,"v":7333900},{"d":"2024-08-27","o":194.78,"h":196.8,"l":191.79,"c":195.77,"v":6632500},{"d":"2024-08-28","o":194.68,"h":196.64,"l":190.8,"c":192.89,"v":6412500},{"d":"2024-08-29","o":196.67,"h":198.31,"l":191.67,"c":192.98,"v":6730300},{"d":"2024-08-30","o":197.53,"h":197.84,"l":192.55,"c":197.26,"v":7313800},{"d":"2024-09-03","o":193.08,"h":194.07,"l":182.5,"c":183.37,"v":12163400},{"d":"2024-09-04","o":179.99,"h":184.32,"l":177.43,"c":182.38,"v":6378100},{"d":"2024-09-05","o":179.04,"h":183.74,"l":177.89,"c":180.24,"v":6495000},{"d":"2024-09-06","o":179.5,"h":180.71,"l":173.39,"c":174.75,"v":8887900},{"d":"2024-09-09","o":177.1,"h":178.55,"l":174.57,"c":177.55,"v":7492500},{"d":"2024-09-10","o":177.97,"h":178.51,"l":174.11,"c":178.05,"v":5367900},{"d":"2024-09-11","o":180.24,"h":186.41,"l":175.41,"c":185.94,"v":8187100},{"d":"2024-09-12","o":184.36,"h":185.13,"l":180.05,"c":183.21,"v":8011700},{"d":"2024-09-13","o":185.3,"h":188.8,"l":184.95,"c":188.47,"v":4851300},{"d":"2024-09-16","o":185,"h":187.91,"l":183.14,"c":187.58,"v":5915800},{"d":"2024-09-17","o":189.5,"h":190.5,"l":185.98,"c":188.59,"v":4026100},{"d":"2024-09-18","o":190.76,"h":191.66,"l":185.75,"c":186.14,"v":4266900},{"d":"2024-09-19","o":194.55,"h":198.33,"l":192.91,"c":196.71,"v":7326100},{"d":"2024-09-20","o":194.35,"h":195.53,"l":189.47,"c":192.16,"v":14306900},{"d":"2024-09-23","o":194.42,"h":195.64,"l":192.69,"c":194.04,"v":4457900},{"d":"2024-09-24","o":196.51,"h":197.85,"l":193.76,"c":196.78,"v":4849700},{"d":"2024-09-25","o":195.29,"h":200.29,"l":195.29,"c":197.31,"v":5060100},{"d":"2024-09-26","o":210.82,"h":212.15,"l":202.5,"c":209.61,"v":7849800},{"d":"2024-09-27","o":211.08,"h":211.33,"l":204,"c":204.92,"v":4524800},{"d":"2024-09-30","o":201,"h":204.31,"l":198.69,"c":202.05,"v":5746000},{"d":"2024-10-01","o":203.41,"h":204.06,"l":193.64,"c":197.2,"v":6930100},{"d":"2024-10-02","o":197.83,"h":204.51,"l":196.74,"c":201.15,"v":5536600},{"d":"2024-10-03","o":197.71,"h":203.13,"l":197.71,"c":199.59,"v":3813300},{"d":"2024-10-04","o":204.62,"h":204.92,"l":199.51,"c":201.97,"v":4131100},{"d":"2024-10-07","o":199.38,"h":201.59,"l":198.23,"c":200.13,"v":3711100},{"d":"2024-10-08","o":200.13,"h":202.55,"l":198.67,"c":200.88,"v":3616100},{"d":"2024-10-09","o":201.4,"h":205.59,"l":200.63,"c":205.06,"v":4141600},{"d":"2024-10-10","o":201.02,"h":204.25,"l":199.95,"c":203.96,"v":3796800},{"d":"2024-10-11","o":202.14,"h":207.23,"l":202.14,"c":205.06,"v":2604100},{"d":"2024-10-14","o":206.96,"h":214.25,"l":206.96,"c":213.89,"v":5239300},{"d":"2024-10-15","o":213.68,"h":215.7,"l":189.57,"c":191.02,"v":16613200},{"d":"2024-10-16","o":193.22,"h":193.22,"l":183.9,"c":184.59,"v":10972600},{"d":"2024-10-17","o":190,"h":190.8,"l":183,"c":183.24,"v":9727100},{"d":"2024-10-18","o":186.28,"h":186.79,"l":184.64,"c":186.36,"v":5758600},{"d":"2024-10-21","o":186.16,"h":186.71,"l":184.1,"c":184.46,"v":4918100},{"d":"2024-10-22","o":184.6,"h":185.28,"l":182.57,"c":183,"v":6753600},{"d":"2024-10-23","o":181.95,"h":183.74,"l":179.79,"c":182.7,"v":6015200},{"d":"2024-10-24","o":186.88,"h":187.8,"l":183.23,"c":183.75,"v":6122100},{"d":"2024-10-25","o":186.49,"h":189.2,"l":186.17,"c":186.52,"v":4794700},{"d":"2024-10-28","o":186.52,"h":187.64,"l":184.41,"c":185.34,"v":4101000},{"d":"2024-10-29","o":185.34,"h":191.53,"l":184.65,"c":190.12,"v":6007400},{"d":"2024-10-30","o":187,"h":188.19,"l":184.7,"c":185.3,"v":5851300},{"d":"2024-10-31","o":185.21,"h":185.21,"l":179.28,"c":181.58,"v":7307500},{"d":"2024-11-01","o":181.83,"h":185.47,"l":181.22,"c":183.38,"v":6318900},{"d":"2024-11-04","o":183.2,"h":183.86,"l":180.46,"c":181.82,"v":3857600},{"d":"2024-11-05","o":183.3,"h":186.75,"l":183.1,"c":186.48,"v":4053000},{"d":"2024-11-06","o":188.96,"h":189.38,"l":184.75,"c":187.52,"v":6393300},{"d":"2024-11-07","o":190.96,"h":194.33,"l":190.96,"c":194.09,"v":5274700},{"d":"2024-11-08","o":192.29,"h":194.1,"l":191.27,"c":192.03,"v":4767300},{"d":"2024-11-11","o":192.31,"h":193.2,"l":186.46,"c":188.56,"v":5475200},{"d":"2024-11-12","o":188.71,"h":189.75,"l":184.47,"c":186.61,"v":5478400},{"d":"2024-11-13","o":184.07,"h":185.48,"l":182.52,"c":182.79,"v":8634600},{"d":"2024-11-14","o":186.78,"h":187.62,"l":185.09,"c":186,"v":11747400},{"d":"2024-11-15","o":168.34,"h":174.07,"l":167.33,"c":168.88,"v":16287500},{"d":"2024-11-18","o":167.68,"h":171.67,"l":166.85,"c":170.73,"v":8324400},{"d":"2024-11-19","o":168.34,"h":169.96,"l":167.49,"c":169.31,"v":8651100},{"d":"2024-11-20","o":169.31,"h":170.53,"l":167.06,"c":170.49,"v":6197300},{"d":"2024-11-21","o":171.22,"h":177.07,"l":171.05,"c":175.75,"v":8917400},{"d":"2024-11-22","o":175.12,"h":176.08,"l":173.38,"c":174.88,"v":4242600},{"d":"2024-11-25","o":176.71,"h":177.19,"l":171.93,"c":174.55,"v":8926500},{"d":"2024-11-26","o":175.34,"h":175.49,"l":170.93,"c":173.2,"v":6517100},{"d":"2024-11-27","o":173.2,"h":173.34,"l":168.76,"c":171.32,"v":4348700},{"d":"2024-11-29","o":176.38,"h":178.43,"l":174.26,"c":174.71,"v":5944400},{"d":"2024-12-02","o":175.48,"h":184.27,"l":174.71,"c":183.27,"v":9100600},{"d":"2024-12-03","o":181.21,"h":183.26,"l":180.8,"c":183.16,"v":5939900},{"d":"2024-12-04","o":185.34,"h":185.7,"l":180.45,"c":181.16,"v":5819800},{"d":"2024-12-05","o":176.54,"h":179.42,"l":170.55,"c":172.03,"v":8663800},{"d":"2024-12-06","o":172.16,"h":173.32,"l":171.35,"c":173.02,"v":6058500},{"d":"2024-12-09","o":171.97,"h":174.5,"l":170.21,"c":171.86,"v":7647100},{"d":"2024-12-10","o":173.5,"h":173.88,"l":167.44,"c":168.17,"v":8230900},{"d":"2024-12-11","o":169.73,"h":173.2,"l":169.49,"c":171.13,"v":6698600},{"d":"2024-12-12","o":169.7,"h":170.11,"l":166.81,"c":169.08,"v":6108500},{"d":"2024-12-13","o":169.1,"h":171.53,"l":167.77,"c":169.35,"v":7051700},{"d":"2024-12-16","o":170.04,"h":171.74,"l":168.85,"c":169.41,"v":6643000},{"d":"2024-12-17","o":169,"h":170.75,"l":168.37,"c":170.34,"v":6817600},{"d":"2024-12-18","o":170.94,"h":174.43,"l":164.55,"c":165.45,"v":9000700},{"d":"2024-12-19","o":162.79,"h":165.24,"l":161.03,"c":161.44,"v":9252600},{"d":"2024-12-20","o":159.98,"h":164.73,"l":158.96,"c":163.59,"v":15336700},{"d":"2024-12-23","o":164.77,"h":167.69,"l":164.17,"c":167.46,"v":5040200},{"d":"2024-12-24","o":167.43,"h":168.72,"l":166.9,"c":168.37,"v":2595800},{"d":"2024-12-26","o":167.35,"h":168.85,"l":166.75,"c":167.55,"v":2793700},{"d":"2024-12-27","o":166.15,"h":167.2,"l":164.63,"c":166.83,"v":3599600},{"d":"2024-12-30","o":164,"h":164.97,"l":161.97,"c":163.64,"v":4763100},{"d":"2024-12-31","o":164.43,"h":165.18,"l":161.97,"c":162.63,"v":3565500},{"d":"2025-01-02","o":164.47,"h":166.71,"l":162.83,"c":163.87,"v":4164600},{"d":"2025-01-03","o":165.38,"h":170.42,"l":164.77,"c":170.06,"v":5719800},{"d":"2025-01-06","o":174.98,"h":180.38,"l":174.86,"c":177.48,"v":8475500},{"d":"2025-01-07","o":180.07,"h":181.84,"l":176.4,"c":177.82,"v":7332100},{"d":"2025-01-08","o":177.75,"h":178.17,"l":174.84,"c":176.99,"v":4581700},{"d":"2025-01-10","o":174.72,"h":174.72,"l":169.51,"c":171.65,"v":6325300},{"d":"2025-01-13","o":169.1,"h":171.61,"l":167.73,"c":170.86,"v":5465800},{"d":"2025-01-14","o":171.86,"h":173.7,"l":170.32,"c":173.65,"v":3842100},{"d":"2025-01-15","o":176.75,"h":179.51,"l":175.88,"c":178.38,"v":5908600},{"d":"2025-01-16","o":185.8,"h":191.71,"l":183.01,"c":186.48,"v":10825400},{"d":"2025-01-17","o":193,"h":193.16,"l":188.79,"c":192.05,"v":8115100},{"d":"2025-01-21","o":194.74,"h":195.22,"l":190.82,"c":192.87,"v":7959100},{"d":"2025-01-22","o":196.83,"h":200.55,"l":195.33,"c":195.51,"v":7288600},{"d":"2025-01-23","o":190.13,"h":191.2,"l":187.79,"c":190.7,"v":6307300},{"d":"2025-01-24","o":190.89,"h":191.28,"l":185.61,"c":186.75,"v":6088400},{"d":"2025-01-27","o":179.55,"h":179.56,"l":170.42,"c":174.57,"v":12150200},{"d":"2025-01-28","o":173.75,"h":174.83,"l":170,"c":172.85,"v":7360500},{"d":"2025-01-29","o":180,"h":180.21,"l":173.78,"c":175.28,"v":5679900},{"d":"2025-01-30","o":179.4,"h":183.27,"l":177.46,"c":181.72,"v":6013800},{"d":"2025-01-31","o":182.59,"h":186.44,"l":180.06,"c":180.35,"v":5898400},{"d":"2025-02-03","o":175.32,"h":180.25,"l":174.24,"c":178.8,"v":5321300},{"d":"2025-02-04","o":175.47,"h":179.3,"l":175.45,"c":178.56,"v":4687100},{"d":"2025-02-05","o":176.73,"h":181.01,"l":175.28,"c":180.67,"v":3958500},{"d":"2025-02-06","o":179.61,"h":183.08,"l":178.56,"c":182.8,"v":4479100},{"d":"2025-02-07","o":183.14,"h":183.54,"l":178.73,"c":180,"v":4992000},{"d":"2025-02-10","o":182.86,"h":184.03,"l":181.42,"c":183.66,"v":5744100},{"d":"2025-02-11","o":181.8,"h":183.58,"l":181.09,"c":183.2,"v":3913300},{"d":"2025-02-12","o":179.42,"h":181.53,"l":178.29,"c":180.89,"v":6640800},{"d":"2025-02-13","o":180.31,"h":184.52,"l":179.62,"c":184.27,"v":10302000},{"d":"2025-02-14","o":174.84,"h":176,"l":168.61,"c":169.2,"v":12452800},{"d":"2025-02-18","o":171.79,"h":173.76,"l":169.1,"c":172,"v":10704900},{"d":"2025-02-19","o":172.31,"h":174.9,"l":171.13,"c":174.06,"v":5797000},{"d":"2025-02-20","o":175.14,"h":178.37,"l":174.5,"c":176.01,"v":6687300},{"d":"2025-02-21","o":176.13,"h":176.25,"l":170.6,"c":171.98,"v":7365400},{"d":"2025-02-24","o":173.77,"h":175.23,"l":168.34,"c":168.57,"v":7126200},{"d":"2025-02-25","o":168.12,"h":169.68,"l":164.45,"c":165.54,"v":8570300},{"d":"2025-02-26","o":167.38,"h":170.25,"l":166.42,"c":168.51,"v":5048500},{"d":"2025-02-27","o":170.25,"h":170.57,"l":156.38,"c":156.64,"v":9543600},{"d":"2025-02-28","o":157.29,"h":160.05,"l":153.95,"c":158.07,"v":9427600},{"d":"2025-03-03","o":159.73,"h":160.32,"l":150.67,"c":152.13,"v":9259100},{"d":"2025-03-04","o":153.06,"h":156.23,"l":149.55,"c":152.87,"v":8538600},{"d":"2025-03-05","o":153.14,"h":155.87,"l":150,"c":155.32,"v":5860000},{"d":"2025-03-06","o":151.54,"h":154.05,"l":149.6,"c":151.54,"v":6967800},{"d":"2025-03-07","o":151.46,"h":156.35,"l":150.19,"c":155.68,"v":5537800},{"d":"2025-03-10","o":152.42,"h":154.45,"l":147.88,"c":149.99,"v":8008400},{"d":"2025-03-11","o":148.97,"h":150.51,"l":145.37,"c":146.99,"v":7739900},{"d":"2025-03-12","o":151.72,"h":151.72,"l":148.44,"c":149.06,"v":8482200},{"d":"2025-03-13","o":148.89,"h":153.06,"l":148.37,"c":149.95,"v":5702200},{"d":"2025-03-14","o":152.13,"h":156.5,"l":152.13,"c":155.66,"v":5138800},{"d":"2025-03-17","o":152.95,"h":157.21,"l":152.84,"c":155.46,"v":4764300},{"d":"2025-03-18","o":154.32,"h":154.94,"l":151.81,"c":153.51,"v":4282300},{"d":"2025-03-19","o":153.18,"h":157.07,"l":152.79,"c":154.46,"v":4426500},{"d":"2025-03-20","o":152.23,"h":155.62,"l":151.68,"c":154.38,"v":5480300},{"d":"2025-03-21","o":150.29,"h":152.19,"l":149.01,"c":152.12,"v":15911300},{"d":"2025-03-24","o":155.5,"h":156.27,"l":154.6,"c":154.95,"v":5855200},{"d":"2025-03-25","o":154.84,"h":154.95,"l":152.52,"c":153.64,"v":5093700},{"d":"2025-03-26","o":153.14,"h":153.99,"l":149.51,"c":150.68,"v":4850800},{"d":"2025-03-27","o":149.83,"h":149.9,"l":146.94,"c":147.68,"v":6933800},{"d":"2025-03-28","o":148.8,"h":149.8,"l":144.12,"c":145.06,"v":7715000},{"d":"2025-03-31","o":142.77,"h":145.68,"l":141.16,"c":145.12,"v":7116300},{"d":"2025-04-01","o":144.1,"h":146.11,"l":141.8,"c":145.66,"v":5869500},{"d":"2025-04-02","o":144.03,"h":149.31,"l":143.84,"c":147.75,"v":4904800},{"d":"2025-04-03","o":141,"h":141.87,"l":135.4,"c":135.51,"v":11779600},{"d":"2025-04-04","o":129.11,"h":132.46,"l":123.94,"c":126.95,"v":15564000},{"d":"2025-04-07","o":124.97,"h":141.57,"l":123.74,"c":132.85,"v":18941900},{"d":"2025-04-08","o":138.41,"h":140.7,"l":127.5,"c":128.96,"v":16423700},{"d":"2025-04-09","o":129.58,"h":150.96,"l":128.6,"c":149.73,"v":20667300},{"d":"2025-04-10","o":142.23,"h":143.81,"l":133.49,"c":138.24,"v":16290700},{"d":"2025-04-11","o":138.57,"h":146.23,"l":135.5,"c":144.94,"v":10617200},{"d":"2025-04-14","o":146.88,"h":147.7,"l":142.14,"c":144.53,"v":6835900},{"d":"2025-04-15","o":144.97,"h":147.04,"l":144.24,"c":145.45,"v":5259900},{"d":"2025-04-16","o":137.82,"h":141.08,"l":134.35,"c":138.19,"v":9279100},{"d":"2025-04-17","o":138.99,"h":139.65,"l":136.94,"c":137.46,"v":6494800},{"d":"2025-04-21","o":135.13,"h":136.01,"l":132.8,"c":135.56,"v":8395300},{"d":"2025-04-22","o":137.18,"h":139.08,"l":136.32,"c":138.3,"v":5222700},{"d":"2025-04-23","o":144.85,"h":147.83,"l":142.74,"c":143.58,"v":7994300},{"d":"2025-04-24","o":147.61,"h":150.4,"l":145.35,"c":150.17,"v":7609200},{"d":"2025-04-25","o":148.2,"h":152.61,"l":147.87,"c":151.55,"v":4805200},{"d":"2025-04-28","o":150.79,"h":151.87,"l":147.51,"c":150.79,"v":7052500},{"d":"2025-04-29","o":149,"h":151.07,"l":147.91,"c":149.55,"v":5721300},{"d":"2025-04-30","o":145.97,"h":151.04,"l":144.71,"c":150.71,"v":7273600},{"d":"2025-05-01","o":151.64,"h":152.28,"l":148.74,"c":148.96,"v":6732000},{"d":"2025-05-02","o":152.79,"h":156.7,"l":152.69,"c":155.1,"v":6083200},{"d":"2025-05-05","o":154.11,"h":156.64,"l":153.85,"c":154.61,"v":4069300},{"d":"2025-05-06","o":152,"h":154.48,"l":151.9,"c":153.03,"v":3471700},{"d":"2025-05-07","o":153.35,"h":156.2,"l":151.51,"c":155.81,"v":5499000},{"d":"2025-05-08","o":158.03,"h":158.8,"l":155.81,"c":156,"v":4824600},{"d":"2025-05-09","o":156.93,"h":158,"l":154.65,"c":155.61,"v":3884200},{"d":"2025-05-12","o":166.44,"h":169.8,"l":165.65,"c":167.99,"v":11724100},{"d":"2025-05-13","o":168.87,"h":174.18,"l":168.47,"c":173.03,"v":8980200},{"d":"2025-05-14","o":173.45,"h":175.28,"l":173.05,"c":174.14,"v":7069700},{"d":"2025-05-15","o":171.75,"h":176.38,"l":171.2,"c":174.75,"v":12811600},{"d":"2025-05-16","o":168.43,"h":169.47,"l":161.92,"c":165.57,"v":16540400},{"d":"2025-05-19","o":162.54,"h":166,"l":162.37,"c":165.94,"v":7465700},{"d":"2025-05-20","o":165.05,"h":165.94,"l":164.23,"c":165.73,"v":5372400},{"d":"2025-05-21","o":163.54,"h":166.29,"l":161.67,"c":162.23,"v":5658600},{"d":"2025-05-22","o":160.69,"h":163.3,"l":160.28,"c":160.52,"v":6355700},{"d":"2025-05-23","o":156.64,"h":158.41,"l":155.66,"c":157.51,"v":5733400},{"d":"2025-05-27","o":160.63,"h":162.48,"l":159.17,"c":161.83,"v":8470400},{"d":"2025-05-28","o":161.91,"h":163.67,"l":160.88,"c":161.59,"v":6727200},{"d":"2025-05-29","o":165.46,"h":165.54,"l":158.45,"c":159.48,"v":6845600},{"d":"2025-05-30","o":159.04,"h":159.23,"l":153.47,"c":156.75,"v":15273600},{"d":"2025-06-02","o":155.79,"h":157.62,"l":155.43,"c":157.27,"v":5875300},{"d":"2025-06-03","o":156.93,"h":161.95,"l":156.36,"c":161.74,"v":6355400},{"d":"2025-06-04","o":162.5,"h":163.48,"l":160.18,"c":161.93,"v":5990600},{"d":"2025-06-05","o":163.22,"h":165.62,"l":161.1,"c":164.19,"v":7386800},{"d":"2025-06-06","o":165.44,"h":169.53,"l":165.44,"c":166.74,"v":5717500},{"d":"2025-06-09","o":167.81,"h":171.82,"l":167.81,"c":169.79,"v":6320000},{"d":"2025-06-10","o":170.58,"h":174.39,"l":169.99,"c":173.77,"v":5711600},{"d":"2025-06-11","o":174.24,"h":175.79,"l":170.33,"c":172.79,"v":6133200},{"d":"2025-06-12","o":172.49,"h":175.36,"l":172.28,"c":175,"v":4468500},{"d":"2025-06-13","o":171.06,"h":173.58,"l":170.39,"c":170.59,"v":5297100},{"d":"2025-06-16","o":173.02,"h":176.88,"l":172.79,"c":176.55,"v":6712900},{"d":"2025-06-17","o":176.28,"h":178.32,"l":174.06,"c":174.09,"v":6631400},{"d":"2025-06-18","o":175.26,"h":175.26,"l":171.81,"c":172.84,"v":4946900},{"d":"2025-06-20","o":174.47,"h":175.37,"l":165.91,"c":169.46,"v":18396600},{"d":"2025-06-23","o":170.26,"h":172.29,"l":168.72,"c":171.96,"v":6838800},{"d":"2025-06-24","o":175.07,"h":180.52,"l":175,"c":180.18,"v":7254500},{"d":"2025-06-25","o":181.11,"h":183.21,"l":180.5,"c":183.07,"v":5431800},{"d":"2025-06-26","o":183.19,"h":184.5,"l":182.06,"c":183.52,"v":5199700},{"d":"2025-06-27","o":184.38,"h":185.8,"l":181.12,"c":183.21,"v":14202800},{"d":"2025-06-30","o":183.8,"h":184.77,"l":182.53,"c":183.07,"v":4070700},{"d":"2025-07-01","o":182.44,"h":184.93,"l":180.9,"c":183.76,"v":6572300},{"d":"2025-07-02","o":182.63,"h":190.91,"l":181.63,"c":190.01,"v":8800600},{"d":"2025-07-03","o":189.35,"h":192.04,"l":189.27,"c":191.05,"v":3568500},{"d":"2025-07-07","o":189.04,"h":191.65,"l":188.61,"c":190.78,"v":6577400},{"d":"2025-07-08","o":192.14,"h":196.3,"l":191.52,"c":194.99,"v":8097100},{"d":"2025-07-09","o":195.8,"h":197.96,"l":194.24,"c":195.39,"v":6170800},{"d":"2025-07-10","o":198,"h":199.42,"l":196.65,"c":198.03,"v":5229100},{"d":"2025-07-11","o":196.85,"h":198.78,"l":196.15,"c":197.93,"v":4424400},{"d":"2025-07-14","o":195.61,"h":198.82,"l":194.49,"c":197.1,"v":7264000},{"d":"2025-07-15","o":200.08,"h":201.11,"l":198.5,"c":199.29,"v":6007100},{"d":"2025-07-16","o":194,"h":195.16,"l":189.75,"c":194.81,"v":9400000},{"d":"2025-07-17","o":192.62,"h":194.03,"l":191.95,"c":192.52,"v":5704000},{"d":"2025-07-18","o":193.06,"h":193.57,"l":190.14,"c":190.44,"v":4757100},{"d":"2025-07-21","o":190.79,"h":194.4,"l":190.78,"c":192.61,"v":5061500},{"d":"2025-07-22","o":192.27,"h":192.5,"l":185.13,"c":187.14,"v":7074500},{"d":"2025-07-23","o":187.68,"h":189.4,"l":186.14,"c":187.01,"v":5419800},{"d":"2025-07-24","o":188.16,"h":190.04,"l":187.07,"c":188.12,"v":4819900},{"d":"2025-07-25","o":185.81,"h":186.52,"l":184.1,"c":185.69,"v":6608700},{"d":"2025-07-28","o":189.01,"h":190.5,"l":188.63,"c":190.27,"v":4913000},{"d":"2025-07-29","o":191.62,"h":192.45,"l":187.95,"c":188.41,"v":4605400},{"d":"2025-07-30","o":189.73,"h":190.87,"l":187.74,"c":189.39,"v":4018500},{"d":"2025-07-31","o":177.88,"h":181.47,"l":174.51,"c":180.06,"v":11375400},{"d":"2025-08-01","o":176.6,"h":181.63,"l":176.25,"c":179.99,"v":8393200},{"d":"2025-08-04","o":182,"h":183,"l":180.5,"c":182.82,"v":4189300},{"d":"2025-08-05","o":182.67,"h":183.26,"l":177.4,"c":179.15,"v":5292000},{"d":"2025-08-06","o":178.88,"h":179.24,"l":175.48,"c":178.14,"v":5857800},{"d":"2025-08-07","o":184.35,"h":186.8,"l":181.86,"c":183.15,"v":6616600},{"d":"2025-08-08","o":183.15,"h":185.38,"l":182.62,"c":184.87,"v":4338400},{"d":"2025-08-11","o":187.15,"h":189.72,"l":183.78,"c":184.38,"v":7816000},{"d":"2025-08-12","o":185.73,"h":189.73,"l":184.28,"c":188.45,"v":5915400},{"d":"2025-08-13","o":189.8,"h":191.14,"l":188.73,"c":190.03,"v":5923400},{"d":"2025-08-14","o":187.86,"h":190.03,"l":186.78,"c":188.24,"v":10992400},{"d":"2025-08-15","o":162.7,"h":167.5,"l":161.71,"c":161.76,"v":31803300},{"d":"2025-08-18","o":161.81,"h":164.55,"l":161.75,"c":163.53,"v":10125800},{"d":"2025-08-19","o":164.24,"h":165.2,"l":161.49,"c":162.22,"v":8921500},{"d":"2025-08-20","o":161.8,"h":161.97,"l":157.94,"c":160.96,"v":9323300},{"d":"2025-08-21","o":159.94,"h":161.29,"l":159.08,"c":159.84,"v":8294900},{"d":"2025-08-22","o":160.68,"h":165,"l":159.98,"c":162.49,"v":7448100},{"d":"2025-08-25","o":162.31,"h":162.62,"l":160.75,"c":161.99,"v":4186800},{"d":"2025-08-26","o":162.01,"h":164.81,"l":161.68,"c":164.51,"v":6770200},{"d":"2025-08-27","o":163.26,"h":164.65,"l":162.55,"c":164.39,"v":4633500},{"d":"2025-08-28","o":164.72,"h":166.16,"l":163.74,"c":165.27,"v":7899500},{"d":"2025-08-29","o":162.87,"h":163.66,"l":159.43,"c":160.76,"v":7202100},{"d":"2025-09-02","o":156.72,"h":158.3,"l":156.01,"c":157.57,"v":7683400},{"d":"2025-09-03","o":158.05,"h":158.05,"l":154.47,"c":156.25,"v":7335000},{"d":"2025-09-04","o":155.94,"h":159.67,"l":155.4,"c":158.24,"v":6245100},{"d":"2025-09-05","o":160.26,"h":162.85,"l":158.82,"c":162.75,"v":7046800},{"d":"2025-09-08","o":163.81,"h":164.65,"l":161.85,"c":162.05,"v":7933600},{"d":"2025-09-09","o":161.92,"h":164.26,"l":161.75,"c":163.5,"v":5315400},{"d":"2025-09-10","o":164.3,"h":165.4,"l":162.55,"c":163.42,"v":5690200},{"d":"2025-09-11","o":164,"h":170.66,"l":164,"c":170.15,"v":8999900},{"d":"2025-09-12","o":167.91,"h":169.67,"l":167.18,"c":167.8,"v":5170600},{"d":"2025-09-15","o":169.11,"h":171.06,"l":168.53,"c":170.93,"v":5597600},{"d":"2025-09-16","o":172.46,"h":174.1,"l":171.58,"c":173.54,"v":6447500},{"d":"2025-09-17","o":174.25,"h":179.55,"l":173.97,"c":178.13,"v":9588300},{"d":"2025-09-18","o":188,"h":191.55,"l":183.83,"c":189.76,"v":15473700},{"d":"2025-09-19","o":190.82,"h":191.85,"l":188.66,"c":190.1,"v":18903500},{"d":"2025-09-22","o":193.19,"h":201.15,"l":192.43,"c":200.52,"v":15475500},{"d":"2025-09-23","o":201.23,"h":204.1,"l":198.8,"c":200.87,"v":12417900},{"d":"2025-09-24","o":199.08,"h":203.75,"l":197.4,"c":201.44,"v":6360500},{"d":"2025-09-25","o":199.04,"h":200.72,"l":196.2,"c":199.6,"v":6027600},{"d":"2025-09-26","o":200,"h":205.2,"l":197.39,"c":203.92,"v":7363300},{"d":"2025-09-29","o":206.34,"h":210.5,"l":204.68,"c":204.95,"v":9295400},{"d":"2025-09-30","o":204.36,"h":210.27,"l":202.87,"c":204.74,"v":12253800},{"d":"2025-10-01","o":204.74,"h":218.44,"l":203.61,"c":217.74,"v":12699200},{"d":"2025-10-02","o":225,"h":226.41,"l":218.73,"c":223.59,"v":11166000},{"d":"2025-10-03","o":219.91,"h":220.5,"l":215.6,"c":217.53,"v":9269800},{"d":"2025-10-06","o":222.34,"h":226.49,"l":220.77,"c":223.91,"v":7891900},{"d":"2025-10-07","o":223.91,"h":224.83,"l":211.27,"c":211.56,"v":10543300},{"d":"2025-10-08","o":210,"h":218.65,"l":209,"c":217.51,"v":7875500},{"d":"2025-10-09","o":217,"h":220.86,"l":215.51,"c":220.3,"v":6701400},{"d":"2025-10-10","o":220.7,"h":224.47,"l":209.73,"c":209.95,"v":12829700},{"d":"2025-10-13","o":220.35,"h":221.13,"l":217.03,"c":219.48,"v":7853000},{"d":"2025-10-14","o":213.9,"h":221.65,"l":213.71,"c":218.19,"v":8260000},{"d":"2025-10-15","o":223.96,"h":228.1,"l":220.52,"c":227.58,"v":8033600},{"d":"2025-10-16","o":230.6,"h":232.07,"l":224.03,"c":227.72,"v":7742800},{"d":"2025-10-17","o":226.47,"h":227.36,"l":222.7,"c":224.99,"v":5272800},{"d":"2025-10-20","o":227.15,"h":231.33,"l":226.53,"c":228.13,"v":5494800},{"d":"2025-10-21","o":225.92,"h":228.16,"l":225.21,"c":226,"v":4557500},{"d":"2025-10-22","o":226,"h":226.77,"l":216.07,"c":220.56,"v":7498100},{"d":"2025-10-23","o":218.39,"h":230.55,"l":218.12,"c":228.47,"v":7001900},{"d":"2025-10-24","o":229,"h":230.72,"l":226.29,"c":228.75,"v":5346700},{"d":"2025-10-27","o":233,"h":235.79,"l":231.13,"c":231.33,"v":7671700},{"d":"2025-10-28","o":229.68,"h":231.02,"l":227.08,"c":227.64,"v":6118500},{"d":"2025-10-29","o":232.9,"h":237.39,"l":232,"c":235.75,"v":7784500},{"d":"2025-10-30","o":237.78,"h":242.5,"l":232.08,"c":232.55,"v":7317700},{"d":"2025-10-31","o":233.74,"h":237.91,"l":230.45,"c":233.1,"v":6532600},{"d":"2025-11-03","o":235.67,"h":239.79,"l":234,"c":237.71,"v":6160600},{"d":"2025-11-04","o":231.42,"h":236.97,"l":229.77,"c":230.19,"v":6896400},{"d":"2025-11-05","o":230.19,"h":241.91,"l":230.1,"c":240.89,"v":7230800},{"d":"2025-11-06","o":240.77,"h":240.77,"l":232.93,"c":233.53,"v":9278400},{"d":"2025-11-07","o":232.27,"h":232.52,"l":223.38,"c":230.07,"v":6892800},{"d":"2025-11-10","o":236.23,"h":236.54,"l":232.06,"c":235.08,"v":7673700},{"d":"2025-11-11","o":232.57,"h":233.25,"l":227,"c":228.67,"v":6237600},{"d":"2025-11-12","o":231.23,"h":231.84,"l":228.9,"c":230.73,"v":5955400},{"d":"2025-11-13","o":227.39,"h":229,"l":219.63,"c":223.23,"v":13465900},{"d":"2025-11-14","o":203.75,"h":226.16,"l":203.4,"c":226.01,"v":15254400},{"d":"2025-11-17","o":224.2,"h":231.71,"l":223.26,"c":228.71,"v":8713600},{"d":"2025-11-18","o":226.48,"h":227.62,"l":219.42,"c":225.12,"v":12167400},{"d":"2025-11-19","o":227.29,"h":235.91,"l":226.5,"c":235.13,"v":8870500},{"d":"2025-11-20","o":238.79,"h":240.76,"l":218.96,"c":220.23,"v":9264000},{"d":"2025-11-21","o":219.2,"h":228.16,"l":215.5,"c":224.01,"v":8596800},{"d":"2025-11-24","o":222.86,"h":233.2,"l":222.86,"c":230.91,"v":8806600},{"d":"2025-11-25","o":237.55,"h":244.62,"l":233.14,"c":242.46,"v":8330300},{"d":"2025-11-26","o":242.83,"h":252.66,"l":242.83,"c":249.97,"v":8791100},{"d":"2025-11-28","o":250.8,"h":252.48,"l":247.85,"c":252.25,"v":2916300},{"d":"2025-12-01","o":250.23,"h":255.79,"l":248.53,"c":254.75,"v":6842400},{"d":"2025-12-02","o":255.63,"h":267.05,"l":255.63,"c":265.33,"v":9196800},{"d":"2025-12-03","o":265.3,"h":269.15,"l":259.71,"c":268.63,"v":7999600},{"d":"2025-12-04","o":268.34,"h":272.76,"l":266,"c":269.44,"v":6348800},{"d":"2025-12-05","o":269.79,"h":273.59,"l":267.36,"c":268,"v":5373400},{"d":"2025-12-08","o":269.5,"h":272.16,"l":266.54,"c":268.16,"v":5338100},{"d":"2025-12-09","o":266.07,"h":268.71,"l":264.73,"c":267.14,"v":4062600},{"d":"2025-12-10","o":266.77,"h":276.1,"l":265.86,"c":275.15,"v":6244600},{"d":"2025-12-11","o":271.22,"h":271.99,"l":262.83,"c":270.11,"v":7061200},{"d":"2025-12-12","o":267.26,"h":269.71,"l":257.13,"c":259.21,"v":6739300},{"d":"2025-12-15","o":263.43,"h":265.69,"l":259.79,"c":261.27,"v":6406000},{"d":"2025-12-16","o":259.79,"h":261.58,"l":255.3,"c":258.84,"v":5859700},{"d":"2025-12-17","o":258.16,"h":260.1,"l":246.92,"c":248.27,"v":7855400},{"d":"2025-12-18","o":259.09,"h":260.82,"l":252.23,"c":253.5,"v":8741200},{"d":"2025-12-19","o":255.71,"h":261.32,"l":253.58,"c":256.41,"v":25749700},{"d":"2025-12-22","o":262.83,"h":262.83,"l":257.6,"c":259.01,"v":4182000},{"d":"2025-12-23","o":258.16,"h":260.45,"l":257.88,"c":260.23,"v":3791500},{"d":"2025-12-24","o":260.23,"h":261.48,"l":259.33,"c":260.78,"v":1279500},{"d":"2025-12-26","o":261.84,"h":262.94,"l":260.2,"c":261.9,"v":1836000},{"d":"2025-12-29","o":260.82,"h":264.65,"l":260,"c":263.05,"v":2601600},{"d":"2025-12-30","o":264.19,"h":265.01,"l":259.78,"c":259.97,"v":2185100},{"d":"2025-12-31","o":261.47,"h":261.83,"l":255.96,"c":256.99,"v":3025800},{"d":"2026-01-02","o":267.08,"h":271.23,"l":265.1,"c":268.87,"v":7553200},{"d":"2026-01-05","o":276.12,"h":287.74,"l":276.12,"c":284.32,"v":10398700},{"d":"2026-01-06","o":285.43,"h":298.22,"l":285.43,"c":296.01,"v":7237900},{"d":"2026-01-07","o":292,"h":295.25,"l":290,"c":292.2,"v":6148400},{"d":"2026-01-08","o":290.7,"h":291.92,"l":279.45,"c":281.64,"v":5500700},{"d":"2026-01-09","o":288.4,"h":302.78,"l":286.5,"c":301.18,"v":9427600},{"d":"2026-01-12","o":301.72,"h":309.5,"l":300.59,"c":307.24,"v":6612800},{"d":"2026-01-13","o":307.06,"h":310.64,"l":302.59,"c":304.87,"v":7146500},{"d":"2026-01-14","o":301.47,"h":301.94,"l":297,"c":301.89,"v":6545200},{"d":"2026-01-15","o":328.08,"h":331,"l":318.83,"c":319.08,"v":11262800},{"d":"2026-01-16","o":325.72,"h":330.19,"l":320.17,"c":327.01,"v":11399300},{"d":"2026-01-20","o":316.1,"h":324.49,"l":315.7,"c":318.23,"v":9387300},{"d":"2026-01-21","o":319.48,"h":328.69,"l":316.91,"c":325.24,"v":7914000},{"d":"2026-01-22","o":332.99,"h":333.03,"l":317.46,"c":318.79,"v":6036100},{"d":"2026-01-23","o":318.98,"h":323.64,"l":311.07,"c":322.38,"v":6201000},{"d":"2026-01-26","o":322,"h":322,"l":316.57,"c":319.46,"v":4777200},{"d":"2026-01-27","o":324.45,"h":336.47,"l":323.29,"c":332.71,"v":8033000},{"d":"2026-01-28","o":341.93,"h":344.04,"l":332.96,"c":336.75,"v":8470000},{"d":"2026-01-29","o":340.74,"h":344.6,"l":328.88,"c":341.34,"v":7350500},{"d":"2026-01-30","o":332.93,"h":340.95,"l":321.54,"c":322.32,"v":9814100},{"d":"2026-02-02","o":320.6,"h":330.44,"l":319.85,"c":328.4,"v":7409600},{"d":"2026-02-03","o":336.94,"h":338.44,"l":311.95,"c":318.67,"v":10697000},{"d":"2026-02-04","o":323.99,"h":323.99,"l":287.49,"c":297.6,"v":14719400},{"d":"2026-02-05","o":300.07,"h":304.35,"l":292.32,"c":303.99,"v":8514300},{"d":"2026-02-06","o":309.41,"h":324.4,"l":308.3,"c":322.51,"v":8344400},{"d":"2026-02-09","o":317.56,"h":332.4,"l":316.1,"c":330.57,"v":7458900},{"d":"2026-02-10","o":329.86,"h":334.61,"l":321.52,"c":329.07,"v":6785800},{"d":"2026-02-11","o":337.91,"h":344.34,"l":330.89,"c":339.88,"v":7160900},{"d":"2026-02-12","o":339.88,"h":341.07,"l":325.56,"c":328.39,"v":9764400},{"d":"2026-02-13","o":364.95,"h":376.32,"l":353.26,"c":354.91,"v":15706000},{"d":"2026-02-17","o":351,"h":362.63,"l":347.66,"c":359.13,"v":8791300},{"d":"2026-02-18","o":361.63,"h":374,"l":359.26,"c":369.3,"v":8784300},{"d":"2026-02-19","o":362.2,"h":370.07,"l":360.4,"c":369.83,"v":6640100},{"d":"2026-02-20","o":366.27,"h":377.11,"l":366.27,"c":375.38,"v":8178700},{"d":"2026-02-23","o":372.4,"h":378.86,"l":369.68,"c":373.55,"v":6077400},{"d":"2026-02-24","o":376.59,"h":380.51,"l":368,"c":377.93,"v":5711800},{"d":"2026-02-25","o":385,"h":395.95,"l":384,"c":394.95,"v":9745000},{"d":"2026-02-26","o":391.8,"h":393.47,"l":366.54,"c":375.72,"v":7717100},{"d":"2026-02-27","o":365.94,"h":378.58,"l":365.61,"c":372.3,"v":9041400},{"d":"2026-03-02","o":366.58,"h":373.81,"l":363.28,"c":372.18,"v":5802100},{"d":"2026-03-03","o":350.9,"h":359.53,"l":348.59,"c":351.32,"v":7982000},{"d":"2026-03-04","o":359.22,"h":362.34,"l":350.7,"c":357.76,"v":5980400},{"d":"2026-03-05","o":351.04,"h":354.76,"l":336.3,"c":346.53,"v":5899700},{"d":"2026-03-06","o":329.52,"h":341.4,"l":321.74,"c":324.74,"v":8655200},{"d":"2026-03-09","o":320.48,"h":339.16,"l":316.66,"c":338.94,"v":9504100},{"d":"2026-03-10","o":339.85,"h":355.28,"l":339,"c":345.88,"v":6121100},{"d":"2026-03-11","o":348,"h":353,"l":343.53,"c":351.07,"v":4517200},{"d":"2026-03-12","o":344.19,"h":345.48,"l":334.01,"c":337.27,"v":5978200},{"d":"2026-03-13","o":342.47,"h":349.25,"l":340.28,"c":341.53,"v":5332200},{"d":"2026-03-16","o":347.7,"h":350.75,"l":343.57,"c":346.18,"v":4427000},{"d":"2026-03-17","o":346.18,"h":352.81,"l":343.01,"c":352.46,"v":4833900},{"d":"2026-03-18","o":353.39,"h":357.86,"l":349.23,"c":349.47,"v":5170500},{"d":"2026-03-19","o":340.74,"h":359.05,"l":338.09,"c":357.21,"v":6459700},{"d":"2026-03-20","o":359.77,"h":362,"l":346.66,"c":357.06,"v":17587900},{"d":"2026-03-23","o":367.82,"h":374.25,"l":361.45,"c":361.79,"v":6490700},{"d":"2026-03-24","o":358.16,"h":379.99,"l":358,"c":373.99,"v":6406200},{"d":"2026-03-25","o":371,"h":375.68,"l":360.66,"c":369.34,"v":5052000},{"d":"2026-03-26","o":358.37,"h":359.48,"l":337.53,"c":338.55,"v":9261000},{"d":"2026-03-27","o":337.63,"h":345.69,"l":334.34,"c":337.17,"v":5984800},{"d":"2026-03-30","o":344,"h":344.54,"l":320.69,"c":323.12,"v":6564600},{"d":"2026-03-31","o":328.82,"h":342.06,"l":325.46,"c":341.79,"v":8210383},{"d":"2026-04-01","o":345.29,"h":359,"l":341.43,"c":353.8,"v":5971052},{"d":"2026-04-02","o":337.49,"h":354.31,"l":337.25,"c":348.47,"v":4250353},{"d":"2026-04-06","o":351.02,"h":353.49,"l":345.83,"c":352.62,"v":2502432},{"d":"2026-04-07","o":348.14,"h":356,"l":345.5,"c":354.31,"v":3670017},{"d":"2026-04-08","o":377.78,"h":389.29,"l":377.78,"c":385.72,"v":7052885},{"d":"2026-04-09","o":385.8,"h":398.74,"l":385.13,"c":397.81,"v":5369073},{"d":"2026-04-10","o":402.5,"h":407.29,"l":398.98,"c":399.49,"v":6396301},{"d":"2026-04-13","o":397.85,"h":400.5,"l":389.59,"c":395.73,"v":5082401},{"d":"2026-04-14","o":400,"h":401.05,"l":391.01,"c":395.64,"v":4964059},{"d":"2026-04-15","o":391.4,"h":394.61,"l":379.68,"c":394.26,"v":5911994},{"d":"2026-04-16","o":389.2,"h":393.51,"l":384.33,"c":389.9,"v":5097706},{"d":"2026-04-17","o":397.74,"h":400.5,"l":390.4,"c":396.94,"v":6006813},{"d":"2026-04-20","o":397.72,"h":398.47,"l":390.38,"c":391.62,"v":3736924},{"d":"2026-04-21","o":393,"h":397.51,"l":391.05,"c":394.33,"v":5404551},{"d":"2026-04-22","o":400,"h":404.08,"l":391.26,"c":403.48,"v":5201223},{"d":"2026-04-23","o":406.17,"h":413.82,"l":397.14,"c":403.91,"v":4401364},{"d":"2026-04-24","o":413.85,"h":420.5,"l":410.31,"c":417.04,"v":6136845},{"d":"2026-04-27","o":416,"h":417,"l":398,"c":404.86,"v":5657233},{"d":"2026-04-28","o":386,"h":390.06,"l":377.8,"c":381.11,"v":10380695},{"d":"2026-04-29","o":384.32,"h":386.01,"l":377.07,"c":382.59,"v":4997676},{"d":"2026-04-30","o":385.54,"h":396,"l":384.56,"c":394.49,"v":5115510},{"d":"2026-05-01","o":389.45,"h":398.63,"l":386.2,"c":389.08,"v":4582850},{"d":"2026-05-04","o":386.66,"h":401,"l":385.65,"c":391.38,"v":5055177},{"d":"2026-05-05","o":404.39,"h":414.5,"l":400.25,"c":410.82,"v":6291917},{"d":"2026-05-06","o":421,"h":432.81,"l":417.75,"c":428.62,"v":7216648},{"d":"2026-05-07","o":426.36,"h":427.43,"l":406.11,"c":410.64,"v":7140168},{"d":"2026-05-08","o":423.11,"h":438,"l":417.9,"c":435.44,"v":6963391},{"d":"2026-05-11","o":439.24,"h":448.45,"l":437.27,"c":443.62,"v":7225052},{"d":"2026-05-12","o":434.1,"h":435,"l":416.56,"c":431.2,"v":8729179},{"d":"2026-05-13","o":435.64,"h":440.5,"l":422.3,"c":436.61,"v":5756904},{"d":"2026-05-14","o":443.46,"h":448.45,"l":438,"c":440.56,"v":14037100},{"d":"2026-05-15","o":429.23,"h":444.5,"l":425.02,"c":436.62,"v":12742077},{"d":"2026-05-18","o":441.71,"h":441.71,"l":408.09,"c":413.57,"v":8231972},{"d":"2026-05-19","o":404.37,"h":415.46,"l":397.37,"c":406.91,"v":8409171}]