[{"d":"1983-09-30","o":1.08,"h":1.12,"l":1.08,"c":1.08,"v":18000},{"d":"1983-10-03","o":1.08,"h":1.09,"l":1.08,"c":1.08,"v":18000},{"d":"1983-10-04","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":21600},{"d":"1983-10-05","o":1.06,"h":1.06,"l":0.94,"c":0.94,"v":127800},{"d":"1983-10-06","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":118800},{"d":"1983-10-07","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":37800},{"d":"1983-10-10","o":0.95,"h":1.03,"l":0.94,"c":1.03,"v":104400},{"d":"1983-10-11","o":1.03,"h":1.05,"l":1,"c":1,"v":75600},{"d":"1983-10-12","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":84600},{"d":"1983-10-13","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":14400},{"d":"1983-10-14","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":50400},{"d":"1983-10-17","o":0.94,"h":0.96,"l":0.94,"c":0.94,"v":54000},{"d":"1983-10-18","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":7200},{"d":"1983-10-19","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":28800},{"d":"1983-10-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":5400},{"d":"1983-10-21","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1983-10-24","o":0.92,"h":0.92,"l":0.84,"c":0.84,"v":54000},{"d":"1983-10-25","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":30600},{"d":"1983-10-26","o":0.83,"h":0.83,"l":0.76,"c":0.76,"v":169200},{"d":"1983-10-27","o":0.76,"h":0.76,"l":0.73,"c":0.76,"v":117000},{"d":"1983-10-28","o":0.77,"h":0.85,"l":0.77,"c":0.85,"v":153000},{"d":"1983-10-31","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":45000},{"d":"1983-11-01","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":23400},{"d":"1983-11-02","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1983-11-03","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":12600},{"d":"1983-11-04","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":16200},{"d":"1983-11-07","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":9000},{"d":"1983-11-08","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":9000},{"d":"1983-11-09","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":12600},{"d":"1983-11-10","o":0.82,"h":0.85,"l":0.82,"c":0.85,"v":41400},{"d":"1983-11-11","o":0.85,"h":0.88,"l":0.83,"c":0.88,"v":27000},{"d":"1983-11-14","o":0.89,"h":0.94,"l":0.89,"c":0.94,"v":171000},{"d":"1983-11-15","o":0.94,"h":1,"l":0.94,"c":0.97,"v":131400},{"d":"1983-11-16","o":0.97,"h":1.02,"l":0.97,"c":1.01,"v":86400},{"d":"1983-11-17","o":1.01,"h":1.02,"l":0.99,"c":1.02,"v":43200},{"d":"1983-11-18","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":39600},{"d":"1983-11-21","o":1.03,"h":1.05,"l":1.03,"c":1.05,"v":37800},{"d":"1983-11-22","o":1.05,"h":1.06,"l":1.04,"c":1.04,"v":14400},{"d":"1983-11-23","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":23400},{"d":"1983-11-25","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":30600},{"d":"1983-11-28","o":0.99,"h":0.99,"l":0.96,"c":0.97,"v":21600},{"d":"1983-11-29","o":0.97,"h":0.97,"l":0.94,"c":0.95,"v":18000},{"d":"1983-11-30","o":0.95,"h":0.97,"l":0.94,"c":0.94,"v":68400},{"d":"1983-12-01","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":5400},{"d":"1983-12-02","o":0.92,"h":0.92,"l":0.89,"c":0.89,"v":12600},{"d":"1983-12-05","o":0.89,"h":0.92,"l":0.89,"c":0.92,"v":21600},{"d":"1983-12-06","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":5400},{"d":"1983-12-07","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":16200},{"d":"1983-12-08","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":9000},{"d":"1983-12-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":14400},{"d":"1983-12-12","o":0.93,"h":0.98,"l":0.93,"c":0.98,"v":52200},{"d":"1983-12-13","o":0.98,"h":1.04,"l":0.98,"c":0.99,"v":104400},{"d":"1983-12-14","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":50400},{"d":"1983-12-15","o":0.94,"h":0.95,"l":0.93,"c":0.95,"v":36000},{"d":"1983-12-16","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":21600},{"d":"1983-12-19","o":0.93,"h":0.94,"l":0.92,"c":0.93,"v":102600},{"d":"1983-12-20","o":0.93,"h":0.97,"l":0.92,"c":0.97,"v":25200},{"d":"1983-12-21","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":27000},{"d":"1983-12-22","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":32400},{"d":"1983-12-23","o":0.93,"h":0.95,"l":0.93,"c":0.95,"v":10800},{"d":"1983-12-27","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":37800},{"d":"1983-12-28","o":0.96,"h":0.97,"l":0.95,"c":0.96,"v":48600},{"d":"1983-12-29","o":0.96,"h":0.97,"l":0.94,"c":0.94,"v":18000},{"d":"1983-12-30","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":19800},{"d":"1984-01-03","o":0.97,"h":0.97,"l":0.95,"c":0.97,"v":30600},{"d":"1984-01-04","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":41400},{"d":"1984-01-05","o":0.95,"h":0.97,"l":0.94,"c":0.94,"v":113400},{"d":"1984-01-06","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":16200},{"d":"1984-01-09","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":48600},{"d":"1984-01-10","o":0.9,"h":0.94,"l":0.88,"c":0.94,"v":91800},{"d":"1984-01-11","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":28800},{"d":"1984-01-12","o":0.96,"h":0.96,"l":0.94,"c":0.96,"v":21600},{"d":"1984-01-13","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":27000},{"d":"1984-01-16","o":0.94,"h":0.95,"l":0.93,"c":0.95,"v":19800},{"d":"1984-01-17","o":0.95,"h":0.96,"l":0.95,"c":0.95,"v":30600},{"d":"1984-01-18","o":0.97,"h":1.01,"l":0.97,"c":1,"v":255600},{"d":"1984-01-19","o":1.01,"h":1.03,"l":1.01,"c":1.01,"v":30600},{"d":"1984-01-20","o":1,"h":1,"l":0.99,"c":0.99,"v":18000},{"d":"1984-01-23","o":1,"h":1,"l":1,"c":1,"v":9000},{"d":"1984-01-24","o":1,"h":1.01,"l":0.99,"c":0.99,"v":27000},{"d":"1984-01-25","o":0.99,"h":1.01,"l":0.99,"c":0.99,"v":63000},{"d":"1984-01-26","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":41400},{"d":"1984-01-27","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":28800},{"d":"1984-01-30","o":0.97,"h":0.99,"l":0.97,"c":0.97,"v":19800},{"d":"1984-01-31","o":0.96,"h":0.96,"l":0.93,"c":0.94,"v":75600},{"d":"1984-02-01","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":5400},{"d":"1984-02-02","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":9000},{"d":"1984-02-03","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":10800},{"d":"1984-02-06","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":16200},{"d":"1984-02-07","o":0.93,"h":0.93,"l":0.89,"c":0.89,"v":118800},{"d":"1984-02-08","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":5400},{"d":"1984-02-09","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":19800},{"d":"1984-02-10","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":16200},{"d":"1984-02-13","o":0.88,"h":0.88,"l":0.87,"c":0.88,"v":50400},{"d":"1984-02-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1984-02-15","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":27000},{"d":"1984-02-16","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":5400},{"d":"1984-02-17","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":27000},{"d":"1984-02-21","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1984-02-22","o":0.85,"h":0.85,"l":0.83,"c":0.85,"v":28800},{"d":"1984-02-23","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":21600},{"d":"1984-02-24","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":95400},{"d":"1984-02-27","o":0.83,"h":0.83,"l":0.81,"c":0.82,"v":19800},{"d":"1984-02-28","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":7200},{"d":"1984-02-29","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":171000},{"d":"1984-03-01","o":0.76,"h":0.76,"l":0.74,"c":0.74,"v":18000},{"d":"1984-03-02","o":0.75,"h":0.78,"l":0.75,"c":0.76,"v":91800},{"d":"1984-03-05","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":102600},{"d":"1984-03-06","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":21600},{"d":"1984-03-07","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":45000},{"d":"1984-03-08","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":25200},{"d":"1984-03-09","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":12600},{"d":"1984-03-12","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":7200},{"d":"1984-03-13","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":10800},{"d":"1984-03-14","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":12600},{"d":"1984-03-15","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":45000},{"d":"1984-03-16","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":52200},{"d":"1984-03-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":43200},{"d":"1984-03-20","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":135000},{"d":"1984-03-21","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":16200},{"d":"1984-03-22","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":57600},{"d":"1984-03-23","o":0.79,"h":0.8,"l":0.78,"c":0.79,"v":21600},{"d":"1984-03-26","o":0.81,"h":0.92,"l":0.81,"c":0.91,"v":84600},{"d":"1984-03-27","o":0.91,"h":0.93,"l":0.9,"c":0.9,"v":54000},{"d":"1984-03-28","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":21600},{"d":"1984-03-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":5400},{"d":"1984-03-30","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":18000},{"d":"1984-04-02","o":0.88,"h":0.9,"l":0.88,"c":0.88,"v":21600},{"d":"1984-04-03","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":21600},{"d":"1984-04-04","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":18000},{"d":"1984-04-05","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":28800},{"d":"1984-04-06","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":43200},{"d":"1984-04-09","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":54000},{"d":"1984-04-10","o":0.8,"h":0.81,"l":0.79,"c":0.81,"v":37800},{"d":"1984-04-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":3600},{"d":"1984-04-12","o":0.8,"h":0.83,"l":0.8,"c":0.82,"v":54000},{"d":"1984-04-13","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":21600},{"d":"1984-04-16","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":12600},{"d":"1984-04-17","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":27000},{"d":"1984-04-18","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":41400},{"d":"1984-04-19","o":0.9,"h":0.92,"l":0.9,"c":0.91,"v":108000},{"d":"1984-04-23","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":10800},{"d":"1984-04-24","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":1800},{"d":"1984-04-25","o":0.86,"h":0.88,"l":0.85,"c":0.85,"v":10800},{"d":"1984-04-26","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":14400},{"d":"1984-04-27","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":28800},{"d":"1984-04-30","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1984-05-01","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":5400},{"d":"1984-05-02","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":18000},{"d":"1984-05-03","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":7200},{"d":"1984-05-04","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":10800},{"d":"1984-05-07","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":9000},{"d":"1984-05-08","o":0.93,"h":0.94,"l":0.92,"c":0.92,"v":54000},{"d":"1984-05-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":19800},{"d":"1984-05-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":5400},{"d":"1984-05-11","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":30600},{"d":"1984-05-14","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":3600},{"d":"1984-05-15","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":25200},{"d":"1984-05-16","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":1800},{"d":"1984-05-17","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":9000},{"d":"1984-05-18","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":9000},{"d":"1984-05-21","o":0.8,"h":0.8,"l":0.78,"c":0.78,"v":43200},{"d":"1984-05-22","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":10800},{"d":"1984-05-23","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":12600},{"d":"1984-05-24","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":27000},{"d":"1984-05-25","o":0.78,"h":0.78,"l":0.76,"c":0.78,"v":81000},{"d":"1984-05-29","o":0.78,"h":0.78,"l":0.74,"c":0.74,"v":32400},{"d":"1984-05-30","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":5400},{"d":"1984-05-31","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":9000},{"d":"1984-06-01","o":0.76,"h":0.77,"l":0.76,"c":0.77,"v":16200},{"d":"1984-06-04","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":21600},{"d":"1984-06-05","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":9000},{"d":"1984-06-06","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":19800},{"d":"1984-06-07","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":3600},{"d":"1984-06-08","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":5400},{"d":"1984-06-11","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":3600},{"d":"1984-06-12","o":0.8,"h":0.81,"l":0.79,"c":0.79,"v":19800},{"d":"1984-06-13","o":0.79,"h":0.81,"l":0.79,"c":0.79,"v":21600},{"d":"1984-06-14","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1984-06-15","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":5400},{"d":"1984-06-18","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3600},{"d":"1984-06-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":1800},{"d":"1984-06-20","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":18000},{"d":"1984-06-21","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":5400},{"d":"1984-06-22","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":9000},{"d":"1984-06-25","o":0.76,"h":0.76,"l":0.75,"c":0.75,"v":7200},{"d":"1984-06-26","o":0.74,"h":0.74,"l":0.69,"c":0.69,"v":50400},{"d":"1984-06-27","o":0.67,"h":0.67,"l":0.62,"c":0.62,"v":451800},{"d":"1984-06-28","o":0.62,"h":0.63,"l":0.6,"c":0.61,"v":115200},{"d":"1984-06-29","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":360000},{"d":"1984-07-02","o":0.62,"h":0.64,"l":0.62,"c":0.64,"v":75600},{"d":"1984-07-03","o":0.64,"h":0.65,"l":0.63,"c":0.65,"v":27000},{"d":"1984-07-05","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":0},{"d":"1984-07-06","o":0.65,"h":0.65,"l":0.62,"c":0.63,"v":93600},{"d":"1984-07-09","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":5400},{"d":"1984-07-10","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":12600},{"d":"1984-07-11","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":243000},{"d":"1984-07-12","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":1800},{"d":"1984-07-13","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":18000},{"d":"1984-07-16","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":181800},{"d":"1984-07-17","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":7200},{"d":"1984-07-18","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":50400},{"d":"1984-07-19","o":0.61,"h":0.65,"l":0.61,"c":0.63,"v":32400},{"d":"1984-07-20","o":0.63,"h":0.65,"l":0.61,"c":0.62,"v":34200},{"d":"1984-07-23","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":18000},{"d":"1984-07-24","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":10800},{"d":"1984-07-25","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1984-07-26","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":0},{"d":"1984-07-27","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":3600},{"d":"1984-07-30","o":0.58,"h":0.58,"l":0.56,"c":0.56,"v":36000},{"d":"1984-07-31","o":0.56,"h":0.56,"l":0.54,"c":0.56,"v":25200},{"d":"1984-08-01","o":0.56,"h":0.6,"l":0.56,"c":0.6,"v":82800},{"d":"1984-08-02","o":0.6,"h":0.61,"l":0.59,"c":0.61,"v":93600},{"d":"1984-08-03","o":0.64,"h":0.68,"l":0.64,"c":0.68,"v":255600},{"d":"1984-08-06","o":0.68,"h":0.7,"l":0.66,"c":0.66,"v":133200},{"d":"1984-08-07","o":0.66,"h":0.66,"l":0.62,"c":0.63,"v":70200},{"d":"1984-08-08","o":0.63,"h":0.65,"l":0.63,"c":0.63,"v":136800},{"d":"1984-08-09","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":36000},{"d":"1984-08-10","o":0.64,"h":0.66,"l":0.62,"c":0.62,"v":180000},{"d":"1984-08-13","o":0.64,"h":0.68,"l":0.64,"c":0.68,"v":111600},{"d":"1984-08-14","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":90000},{"d":"1984-08-15","o":0.7,"h":0.72,"l":0.7,"c":0.72,"v":36000},{"d":"1984-08-16","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":48600},{"d":"1984-08-17","o":0.71,"h":0.72,"l":0.69,"c":0.72,"v":25200},{"d":"1984-08-20","o":0.72,"h":0.72,"l":0.71,"c":0.72,"v":61200},{"d":"1984-08-21","o":0.72,"h":0.74,"l":0.72,"c":0.72,"v":90000},{"d":"1984-08-22","o":0.72,"h":0.72,"l":0.69,"c":0.69,"v":28800},{"d":"1984-08-23","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":37800},{"d":"1984-08-24","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":50400},{"d":"1984-08-27","o":0.67,"h":0.7,"l":0.67,"c":0.7,"v":28800},{"d":"1984-08-28","o":0.7,"h":0.71,"l":0.64,"c":0.67,"v":142200},{"d":"1984-08-29","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":25200},{"d":"1984-08-30","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":18000},{"d":"1984-08-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":21600},{"d":"1984-09-04","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":10800},{"d":"1984-09-05","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":5400},{"d":"1984-09-06","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":19800},{"d":"1984-09-07","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":14400},{"d":"1984-09-10","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":10800},{"d":"1984-09-11","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":57600},{"d":"1984-09-12","o":0.67,"h":0.67,"l":0.65,"c":0.65,"v":63000},{"d":"1984-09-13","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":19800},{"d":"1984-09-14","o":0.66,"h":0.69,"l":0.66,"c":0.68,"v":100800},{"d":"1984-09-17","o":0.68,"h":0.69,"l":0.67,"c":0.69,"v":32400},{"d":"1984-09-18","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":9000},{"d":"1984-09-19","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":63000},{"d":"1984-09-20","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":95400},{"d":"1984-09-21","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":16200},{"d":"1984-09-24","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":23400},{"d":"1984-09-25","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":37800},{"d":"1984-09-26","o":0.69,"h":0.72,"l":0.69,"c":0.71,"v":46800},{"d":"1984-09-27","o":0.71,"h":0.74,"l":0.7,"c":0.74,"v":108000},{"d":"1984-09-28","o":0.74,"h":0.76,"l":0.72,"c":0.75,"v":72000},{"d":"1984-10-01","o":0.75,"h":0.76,"l":0.72,"c":0.72,"v":70200},{"d":"1984-10-02","o":0.72,"h":0.75,"l":0.72,"c":0.74,"v":32400},{"d":"1984-10-03","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":19800},{"d":"1984-10-04","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":28800},{"d":"1984-10-05","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":5400},{"d":"1984-10-08","o":0.73,"h":0.75,"l":0.72,"c":0.74,"v":77400},{"d":"1984-10-09","o":0.74,"h":0.74,"l":0.73,"c":0.73,"v":63000},{"d":"1984-10-10","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":27000},{"d":"1984-10-11","o":0.73,"h":0.73,"l":0.68,"c":0.68,"v":208800},{"d":"1984-10-12","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":34200},{"d":"1984-10-15","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":30600},{"d":"1984-10-16","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":21600},{"d":"1984-10-17","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":14400},{"d":"1984-10-18","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":36000},{"d":"1984-10-19","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":57600},{"d":"1984-10-22","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":10800},{"d":"1984-10-23","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":9000},{"d":"1984-10-24","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":18000},{"d":"1984-10-25","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":43200},{"d":"1984-10-26","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":28800},{"d":"1984-10-29","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":18000},{"d":"1984-10-30","o":0.68,"h":0.69,"l":0.68,"c":0.69,"v":19800},{"d":"1984-10-31","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":54000},{"d":"1984-11-01","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":32400},{"d":"1984-11-02","o":0.69,"h":0.69,"l":0.67,"c":0.68,"v":19800},{"d":"1984-11-05","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":27000},{"d":"1984-11-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":9000},{"d":"1984-11-07","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":30600},{"d":"1984-11-08","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":10800},{"d":"1984-11-09","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":5400},{"d":"1984-11-12","o":0.66,"h":0.66,"l":0.64,"c":0.64,"v":21600},{"d":"1984-11-13","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":27000},{"d":"1984-11-14","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":54000},{"d":"1984-11-15","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":16200},{"d":"1984-11-16","o":0.62,"h":0.62,"l":0.6,"c":0.61,"v":32400},{"d":"1984-11-19","o":0.6,"h":0.6,"l":0.56,"c":0.58,"v":68400},{"d":"1984-11-20","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":68400},{"d":"1984-11-21","o":0.58,"h":0.7,"l":0.58,"c":0.7,"v":136800},{"d":"1984-11-23","o":0.72,"h":0.76,"l":0.72,"c":0.76,"v":52200},{"d":"1984-11-26","o":0.76,"h":0.77,"l":0.72,"c":0.72,"v":63000},{"d":"1984-11-27","o":0.72,"h":0.74,"l":0.72,"c":0.73,"v":45000},{"d":"1984-11-28","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14400},{"d":"1984-11-29","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1800},{"d":"1984-11-30","o":0.72,"h":0.74,"l":0.72,"c":0.73,"v":84600},{"d":"1984-12-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":5400},{"d":"1984-12-04","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":14400},{"d":"1984-12-05","o":0.7,"h":0.72,"l":0.7,"c":0.7,"v":70200},{"d":"1984-12-06","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":7200},{"d":"1984-12-07","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":7200},{"d":"1984-12-10","o":0.71,"h":0.71,"l":0.7,"c":0.71,"v":12600},{"d":"1984-12-11","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":7200},{"d":"1984-12-12","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":23400},{"d":"1984-12-13","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":3600},{"d":"1984-12-14","o":0.7,"h":0.71,"l":0.7,"c":0.7,"v":18000},{"d":"1984-12-17","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":3600},{"d":"1984-12-18","o":0.7,"h":0.72,"l":0.7,"c":0.71,"v":34200},{"d":"1984-12-19","o":0.7,"h":0.7,"l":0.69,"c":0.7,"v":72000},{"d":"1984-12-20","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":23400},{"d":"1984-12-21","o":0.67,"h":0.69,"l":0.67,"c":0.67,"v":37800},{"d":"1984-12-24","o":0.67,"h":0.68,"l":0.65,"c":0.65,"v":37800},{"d":"1984-12-26","o":0.65,"h":0.67,"l":0.65,"c":0.65,"v":16200},{"d":"1984-12-27","o":0.65,"h":0.65,"l":0.64,"c":0.65,"v":14400},{"d":"1984-12-28","o":0.65,"h":0.66,"l":0.64,"c":0.65,"v":59400},{"d":"1984-12-31","o":0.65,"h":0.66,"l":0.63,"c":0.63,"v":54000},{"d":"1985-01-02","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":7200},{"d":"1985-01-03","o":0.65,"h":0.69,"l":0.65,"c":0.69,"v":158400},{"d":"1985-01-04","o":0.69,"h":0.7,"l":0.69,"c":0.7,"v":25200},{"d":"1985-01-07","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":30600},{"d":"1985-01-08","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":18000},{"d":"1985-01-09","o":0.74,"h":0.75,"l":0.74,"c":0.75,"v":48600},{"d":"1985-01-10","o":0.75,"h":0.75,"l":0.75,"c":0.75,"v":3600},{"d":"1985-01-11","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":61200},{"d":"1985-01-14","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":73800},{"d":"1985-01-15","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":45000},{"d":"1985-01-16","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":151200},{"d":"1985-01-17","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":108000},{"d":"1985-01-18","o":0.85,"h":0.88,"l":0.85,"c":0.85,"v":64800},{"d":"1985-01-21","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":21600},{"d":"1985-01-22","o":0.84,"h":0.89,"l":0.83,"c":0.83,"v":252000},{"d":"1985-01-23","o":0.83,"h":0.85,"l":0.83,"c":0.84,"v":70200},{"d":"1985-01-24","o":0.84,"h":0.86,"l":0.84,"c":0.86,"v":77400},{"d":"1985-01-25","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":82800},{"d":"1985-01-28","o":0.84,"h":0.86,"l":0.83,"c":0.86,"v":70200},{"d":"1985-01-29","o":0.86,"h":0.89,"l":0.85,"c":0.88,"v":140400},{"d":"1985-01-30","o":0.88,"h":0.9,"l":0.87,"c":0.88,"v":136800},{"d":"1985-01-31","o":0.88,"h":0.88,"l":0.86,"c":0.88,"v":111600},{"d":"1985-02-01","o":0.88,"h":0.88,"l":0.86,"c":0.87,"v":48600},{"d":"1985-02-04","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":9000},{"d":"1985-02-05","o":0.86,"h":0.88,"l":0.86,"c":0.86,"v":77400},{"d":"1985-02-06","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":18000},{"d":"1985-02-07","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":39600},{"d":"1985-02-08","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":54000},{"d":"1985-02-11","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":57600},{"d":"1985-02-12","o":0.89,"h":0.9,"l":0.88,"c":0.89,"v":64800},{"d":"1985-02-13","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":45000},{"d":"1985-02-14","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":54000},{"d":"1985-02-15","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":25200},{"d":"1985-02-19","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":7200},{"d":"1985-02-20","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":27000},{"d":"1985-02-21","o":0.89,"h":0.9,"l":0.88,"c":0.9,"v":37800},{"d":"1985-02-22","o":0.9,"h":0.9,"l":0.88,"c":0.88,"v":23400},{"d":"1985-02-25","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":10800},{"d":"1985-02-26","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":77400},{"d":"1985-02-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":3600},{"d":"1985-02-28","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":1800},{"d":"1985-03-01","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":61200},{"d":"1985-03-04","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":5400},{"d":"1985-03-05","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":10800},{"d":"1985-03-06","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":16200},{"d":"1985-03-07","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":154800},{"d":"1985-03-08","o":0.85,"h":0.85,"l":0.83,"c":0.84,"v":50400},{"d":"1985-03-11","o":0.84,"h":0.86,"l":0.83,"c":0.83,"v":30600},{"d":"1985-03-12","o":0.83,"h":0.83,"l":0.81,"c":0.83,"v":122400},{"d":"1985-03-13","o":0.83,"h":0.84,"l":0.82,"c":0.83,"v":54000},{"d":"1985-03-14","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":23400},{"d":"1985-03-15","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":5400},{"d":"1985-03-18","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":34200},{"d":"1985-03-19","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":50400},{"d":"1985-03-20","o":0.75,"h":0.76,"l":0.74,"c":0.76,"v":127800},{"d":"1985-03-21","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":140400},{"d":"1985-03-22","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":39600},{"d":"1985-03-25","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":18000},{"d":"1985-03-26","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":9000},{"d":"1985-03-27","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":12600},{"d":"1985-03-28","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1985-03-29","o":0.82,"h":0.87,"l":0.82,"c":0.87,"v":73800},{"d":"1985-04-01","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":111600},{"d":"1985-04-02","o":0.9,"h":0.92,"l":0.89,"c":0.92,"v":95400},{"d":"1985-04-03","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":19800},{"d":"1985-04-04","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":27000},{"d":"1985-04-08","o":0.92,"h":0.94,"l":0.92,"c":0.92,"v":133200},{"d":"1985-04-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":138600},{"d":"1985-04-10","o":0.91,"h":0.91,"l":0.88,"c":0.88,"v":37800},{"d":"1985-04-11","o":0.88,"h":0.88,"l":0.83,"c":0.83,"v":142200},{"d":"1985-04-12","o":0.83,"h":0.87,"l":0.83,"c":0.87,"v":230400},{"d":"1985-04-15","o":0.88,"h":0.93,"l":0.88,"c":0.92,"v":131400},{"d":"1985-04-16","o":0.92,"h":0.93,"l":0.91,"c":0.91,"v":84600},{"d":"1985-04-17","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":39600},{"d":"1985-04-18","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":18000},{"d":"1985-04-19","o":0.9,"h":0.9,"l":0.88,"c":0.89,"v":50400},{"d":"1985-04-22","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":144000},{"d":"1985-04-23","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":23400},{"d":"1985-04-24","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":36000},{"d":"1985-04-25","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":54000},{"d":"1985-04-26","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":84600},{"d":"1985-04-29","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":18000},{"d":"1985-04-30","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":36000},{"d":"1985-05-01","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":7200},{"d":"1985-05-02","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3600},{"d":"1985-05-03","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":34200},{"d":"1985-05-06","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":28800},{"d":"1985-05-07","o":0.92,"h":0.94,"l":0.92,"c":0.93,"v":68400},{"d":"1985-05-08","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":43200},{"d":"1985-05-09","o":0.94,"h":0.99,"l":0.94,"c":0.98,"v":81000},{"d":"1985-05-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":23400},{"d":"1985-05-13","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":5400},{"d":"1985-05-14","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":27000},{"d":"1985-05-15","o":0.96,"h":0.98,"l":0.96,"c":0.97,"v":55800},{"d":"1985-05-16","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":3600},{"d":"1985-05-17","o":0.98,"h":1,"l":0.97,"c":1,"v":113400},{"d":"1985-05-20","o":1,"h":1.01,"l":1,"c":1,"v":43200},{"d":"1985-05-21","o":1,"h":1,"l":0.99,"c":0.99,"v":9000},{"d":"1985-05-22","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":10800},{"d":"1985-05-23","o":0.95,"h":0.95,"l":0.93,"c":0.94,"v":138600},{"d":"1985-05-24","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":61200},{"d":"1985-05-28","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":93600},{"d":"1985-05-29","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":3600},{"d":"1985-05-30","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":36000},{"d":"1985-05-31","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":63000},{"d":"1985-06-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":7200},{"d":"1985-06-04","o":0.94,"h":0.94,"l":0.92,"c":0.94,"v":36000},{"d":"1985-06-05","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":41400},{"d":"1985-06-06","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":5400},{"d":"1985-06-07","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":30600},{"d":"1985-06-10","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":136800},{"d":"1985-06-11","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":27000},{"d":"1985-06-12","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":23400},{"d":"1985-06-13","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1985-06-14","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":14400},{"d":"1985-06-17","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":9000},{"d":"1985-06-18","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":7200},{"d":"1985-06-19","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":64800},{"d":"1985-06-20","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1985-06-21","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":5400},{"d":"1985-06-24","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1985-06-25","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":21600},{"d":"1985-06-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":18000},{"d":"1985-06-27","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":1800},{"d":"1985-06-28","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":12600},{"d":"1985-07-01","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":3600},{"d":"1985-07-02","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":32400},{"d":"1985-07-03","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":23400},{"d":"1985-07-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1985-07-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":18000},{"d":"1985-07-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":18000},{"d":"1985-07-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":12600},{"d":"1985-07-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":14400},{"d":"1985-07-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":19800},{"d":"1985-07-15","o":1,"h":1.04,"l":1,"c":1.04,"v":54000},{"d":"1985-07-16","o":1.04,"h":1.04,"l":0.99,"c":1.01,"v":228600},{"d":"1985-07-17","o":1.01,"h":1.02,"l":1,"c":1.02,"v":115200},{"d":"1985-07-18","o":1.02,"h":1.04,"l":1.01,"c":1.03,"v":55800},{"d":"1985-07-19","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":63000},{"d":"1985-07-22","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":46800},{"d":"1985-07-23","o":1.01,"h":1.01,"l":1,"c":1.01,"v":39600},{"d":"1985-07-24","o":1,"h":1,"l":1,"c":1,"v":46800},{"d":"1985-07-25","o":1,"h":1,"l":0.97,"c":0.97,"v":72000},{"d":"1985-07-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":3600},{"d":"1985-07-29","o":0.96,"h":0.97,"l":0.94,"c":0.94,"v":72000},{"d":"1985-07-30","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":491400},{"d":"1985-07-31","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":280800},{"d":"1985-08-01","o":0.96,"h":0.97,"l":0.96,"c":0.96,"v":136800},{"d":"1985-08-02","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":36000},{"d":"1985-08-05","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":102600},{"d":"1985-08-06","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":52200},{"d":"1985-08-07","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":180000},{"d":"1985-08-08","o":0.96,"h":0.97,"l":0.95,"c":0.97,"v":21600},{"d":"1985-08-09","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":19800},{"d":"1985-08-12","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":36000},{"d":"1985-08-13","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":5400},{"d":"1985-08-14","o":0.96,"h":0.96,"l":0.94,"c":0.94,"v":14400},{"d":"1985-08-15","o":0.94,"h":0.96,"l":0.94,"c":0.95,"v":19800},{"d":"1985-08-16","o":0.95,"h":0.98,"l":0.95,"c":0.98,"v":61200},{"d":"1985-08-19","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":0},{"d":"1985-08-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":5400},{"d":"1985-08-21","o":0.97,"h":0.97,"l":0.95,"c":0.95,"v":37800},{"d":"1985-08-22","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":18000},{"d":"1985-08-23","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":91800},{"d":"1985-08-26","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1985-08-27","o":0.97,"h":1,"l":0.97,"c":1,"v":50400},{"d":"1985-08-28","o":1,"h":1,"l":1,"c":1,"v":25200},{"d":"1985-08-29","o":1,"h":1,"l":1,"c":1,"v":61200},{"d":"1985-08-30","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5400},{"d":"1985-09-03","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":32400},{"d":"1985-09-04","o":1.01,"h":1.02,"l":1.01,"c":1.02,"v":115200},{"d":"1985-09-05","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":28800},{"d":"1985-09-06","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":46800},{"d":"1985-09-09","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1800},{"d":"1985-09-10","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":41400},{"d":"1985-09-11","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":16200},{"d":"1985-09-12","o":1.01,"h":1.01,"l":0.99,"c":0.99,"v":95400},{"d":"1985-09-13","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":216000},{"d":"1985-09-16","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":3600},{"d":"1985-09-17","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":21600},{"d":"1985-09-18","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":57600},{"d":"1985-09-19","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":34200},{"d":"1985-09-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":162000},{"d":"1985-09-23","o":0.98,"h":0.99,"l":0.98,"c":0.99,"v":109800},{"d":"1985-09-24","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":91800},{"d":"1985-09-25","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1985-09-26","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":34200},{"d":"1985-09-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":81000},{"d":"1985-10-01","o":1,"h":1.01,"l":1,"c":1.01,"v":372600},{"d":"1985-10-02","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":14400},{"d":"1985-10-03","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":187200},{"d":"1985-10-04","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":23400},{"d":"1985-10-07","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1800},{"d":"1985-10-08","o":1.01,"h":1.02,"l":1,"c":1.01,"v":162000},{"d":"1985-10-09","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":97200},{"d":"1985-10-10","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":113400},{"d":"1985-10-11","o":1.02,"h":1.04,"l":1.02,"c":1.04,"v":223200},{"d":"1985-10-14","o":1.04,"h":1.05,"l":1.04,"c":1.04,"v":9000},{"d":"1985-10-15","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":23400},{"d":"1985-10-16","o":1.06,"h":1.06,"l":1.05,"c":1.06,"v":21600},{"d":"1985-10-17","o":1.06,"h":1.07,"l":1.06,"c":1.07,"v":27000},{"d":"1985-10-18","o":1.07,"h":1.1,"l":1.06,"c":1.1,"v":133200},{"d":"1985-10-21","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":25200},{"d":"1985-10-22","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":9000},{"d":"1985-10-23","o":1.1,"h":1.11,"l":1.1,"c":1.11,"v":79200},{"d":"1985-10-24","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":37800},{"d":"1985-10-25","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":73800},{"d":"1985-10-28","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":61200},{"d":"1985-10-29","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":100800},{"d":"1985-10-30","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":14400},{"d":"1985-10-31","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":14400},{"d":"1985-11-01","o":1.08,"h":1.08,"l":1.07,"c":1.08,"v":46800},{"d":"1985-11-04","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":46800},{"d":"1985-11-05","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":18000},{"d":"1985-11-06","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":55800},{"d":"1985-11-07","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":32400},{"d":"1985-11-08","o":1.09,"h":1.12,"l":1.09,"c":1.12,"v":102600},{"d":"1985-11-11","o":1.12,"h":1.17,"l":1.11,"c":1.17,"v":59400},{"d":"1985-11-12","o":1.17,"h":1.19,"l":1.17,"c":1.18,"v":102600},{"d":"1985-11-13","o":1.18,"h":1.18,"l":1.16,"c":1.16,"v":32400},{"d":"1985-11-14","o":1.16,"h":1.18,"l":1.15,"c":1.15,"v":172800},{"d":"1985-11-15","o":1.15,"h":1.15,"l":1.14,"c":1.15,"v":18000},{"d":"1985-11-18","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":82800},{"d":"1985-11-19","o":1.18,"h":1.19,"l":1.18,"c":1.19,"v":34200},{"d":"1985-11-20","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":34200},{"d":"1985-11-21","o":1.2,"h":1.21,"l":1.2,"c":1.21,"v":174600},{"d":"1985-11-22","o":1.21,"h":1.26,"l":1.21,"c":1.26,"v":70200},{"d":"1985-11-25","o":1.26,"h":1.27,"l":1.24,"c":1.27,"v":57600},{"d":"1985-11-26","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":23400},{"d":"1985-11-27","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":54000},{"d":"1985-11-29","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":91800},{"d":"1985-12-02","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":70200},{"d":"1985-12-03","o":1.31,"h":1.33,"l":1.31,"c":1.33,"v":37800},{"d":"1985-12-04","o":1.33,"h":1.4,"l":1.33,"c":1.36,"v":70200},{"d":"1985-12-05","o":1.36,"h":1.38,"l":1.32,"c":1.32,"v":124200},{"d":"1985-12-06","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":32400},{"d":"1985-12-09","o":1.29,"h":1.31,"l":1.27,"c":1.28,"v":108000},{"d":"1985-12-10","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":73800},{"d":"1985-12-11","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":144000},{"d":"1985-12-12","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":46800},{"d":"1985-12-13","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":34200},{"d":"1985-12-16","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":32400},{"d":"1985-12-17","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":18000},{"d":"1985-12-18","o":1.28,"h":1.28,"l":1.26,"c":1.28,"v":325800},{"d":"1985-12-19","o":1.27,"h":1.27,"l":1.27,"c":1.27,"v":3600},{"d":"1985-12-20","o":1.27,"h":1.29,"l":1.27,"c":1.28,"v":43200},{"d":"1985-12-23","o":1.3,"h":1.31,"l":1.3,"c":1.3,"v":25200},{"d":"1985-12-24","o":1.29,"h":1.29,"l":1.27,"c":1.27,"v":30600},{"d":"1985-12-26","o":1.27,"h":1.28,"l":1.26,"c":1.26,"v":52200},{"d":"1985-12-27","o":1.26,"h":1.28,"l":1.26,"c":1.28,"v":21600},{"d":"1985-12-30","o":1.28,"h":1.3,"l":1.28,"c":1.3,"v":34200},{"d":"1985-12-31","o":1.3,"h":1.31,"l":1.29,"c":1.31,"v":73800},{"d":"1986-01-02","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":451800},{"d":"1986-01-03","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":36000},{"d":"1986-01-06","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":10800},{"d":"1986-01-07","o":1.36,"h":1.39,"l":1.36,"c":1.38,"v":93600},{"d":"1986-01-08","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":108000},{"d":"1986-01-09","o":1.36,"h":1.36,"l":1.28,"c":1.29,"v":77400},{"d":"1986-01-10","o":1.29,"h":1.29,"l":1.26,"c":1.26,"v":18000},{"d":"1986-01-13","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":19800},{"d":"1986-01-14","o":1.28,"h":1.29,"l":1.28,"c":1.29,"v":23400},{"d":"1986-01-15","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":7200},{"d":"1986-01-16","o":1.31,"h":1.39,"l":1.3,"c":1.37,"v":149400},{"d":"1986-01-17","o":1.38,"h":1.47,"l":1.38,"c":1.44,"v":198000},{"d":"1986-01-20","o":1.44,"h":1.44,"l":1.39,"c":1.39,"v":34200},{"d":"1986-01-21","o":1.39,"h":1.39,"l":1.37,"c":1.38,"v":21600},{"d":"1986-01-22","o":1.38,"h":1.38,"l":1.36,"c":1.37,"v":34200},{"d":"1986-01-23","o":1.38,"h":1.38,"l":1.38,"c":1.38,"v":34200},{"d":"1986-01-24","o":1.39,"h":1.47,"l":1.39,"c":1.44,"v":190800},{"d":"1986-01-27","o":1.44,"h":1.47,"l":1.42,"c":1.46,"v":158400},{"d":"1986-01-28","o":1.46,"h":1.51,"l":1.46,"c":1.49,"v":102600},{"d":"1986-01-29","o":1.49,"h":1.5,"l":1.47,"c":1.49,"v":84600},{"d":"1986-01-30","o":1.49,"h":1.51,"l":1.48,"c":1.51,"v":28800},{"d":"1986-01-31","o":1.52,"h":1.58,"l":1.52,"c":1.56,"v":120600},{"d":"1986-02-03","o":1.55,"h":1.55,"l":1.51,"c":1.51,"v":27000},{"d":"1986-02-04","o":1.51,"h":1.54,"l":1.51,"c":1.51,"v":63000},{"d":"1986-02-05","o":1.49,"h":1.49,"l":1.48,"c":1.48,"v":113400},{"d":"1986-02-06","o":1.48,"h":1.49,"l":1.48,"c":1.49,"v":10800},{"d":"1986-02-07","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":41400},{"d":"1986-02-10","o":1.47,"h":1.49,"l":1.47,"c":1.47,"v":19800},{"d":"1986-02-11","o":1.47,"h":1.48,"l":1.47,"c":1.47,"v":19800},{"d":"1986-02-12","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":18000},{"d":"1986-02-13","o":1.49,"h":1.53,"l":1.49,"c":1.53,"v":64800},{"d":"1986-02-14","o":1.53,"h":1.53,"l":1.53,"c":1.53,"v":37800},{"d":"1986-02-18","o":1.53,"h":1.54,"l":1.53,"c":1.54,"v":12600},{"d":"1986-02-19","o":1.54,"h":1.54,"l":1.52,"c":1.52,"v":37800},{"d":"1986-02-20","o":1.52,"h":1.52,"l":1.51,"c":1.51,"v":185400},{"d":"1986-02-21","o":1.51,"h":1.52,"l":1.5,"c":1.5,"v":55800},{"d":"1986-02-24","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":5400},{"d":"1986-02-25","o":1.49,"h":1.52,"l":1.49,"c":1.51,"v":25200},{"d":"1986-02-26","o":1.51,"h":1.54,"l":1.51,"c":1.54,"v":194400},{"d":"1986-02-27","o":1.54,"h":1.58,"l":1.54,"c":1.58,"v":102600},{"d":"1986-02-28","o":1.62,"h":1.64,"l":1.62,"c":1.63,"v":185400},{"d":"1986-03-03","o":1.63,"h":1.64,"l":1.63,"c":1.64,"v":16200},{"d":"1986-03-04","o":1.64,"h":1.64,"l":1.6,"c":1.6,"v":79200},{"d":"1986-03-05","o":1.58,"h":1.58,"l":1.55,"c":1.55,"v":61200},{"d":"1986-03-06","o":1.55,"h":1.55,"l":1.53,"c":1.53,"v":90000},{"d":"1986-03-07","o":1.53,"h":1.57,"l":1.53,"c":1.57,"v":212400},{"d":"1986-03-10","o":1.57,"h":1.6,"l":1.56,"c":1.6,"v":34200},{"d":"1986-03-11","o":1.6,"h":1.6,"l":1.58,"c":1.6,"v":21600},{"d":"1986-03-12","o":1.61,"h":1.64,"l":1.61,"c":1.64,"v":140400},{"d":"1986-03-13","o":1.64,"h":1.65,"l":1.61,"c":1.61,"v":588600},{"d":"1986-03-14","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":7129800},{"d":"1986-03-17","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":3351600},{"d":"1986-03-18","o":1.6,"h":1.6,"l":1.59,"c":1.6,"v":1319400},{"d":"1986-03-19","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":732600},{"d":"1986-03-20","o":1.6,"h":1.62,"l":1.59,"c":1.6,"v":770400},{"d":"1986-03-21","o":1.6,"h":1.6,"l":1.58,"c":1.6,"v":525600},{"d":"1986-03-24","o":1.6,"h":1.61,"l":1.6,"c":1.6,"v":226800},{"d":"1986-03-25","o":1.6,"h":1.6,"l":1.58,"c":1.6,"v":115200},{"d":"1986-03-26","o":1.6,"h":1.6,"l":1.58,"c":1.58,"v":271800},{"d":"1986-03-27","o":1.58,"h":1.6,"l":1.57,"c":1.6,"v":309600},{"d":"1986-03-31","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":97200},{"d":"1986-04-01","o":1.57,"h":1.57,"l":1.54,"c":1.56,"v":428400},{"d":"1986-04-02","o":1.54,"h":1.54,"l":1.51,"c":1.52,"v":302400},{"d":"1986-04-03","o":1.52,"h":1.52,"l":1.43,"c":1.45,"v":397800},{"d":"1986-04-04","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":244800},{"d":"1986-04-07","o":1.42,"h":1.42,"l":1.36,"c":1.38,"v":169200},{"d":"1986-04-08","o":1.38,"h":1.45,"l":1.38,"c":1.44,"v":232200},{"d":"1986-04-09","o":1.45,"h":1.49,"l":1.45,"c":1.49,"v":106200},{"d":"1986-04-10","o":1.49,"h":1.51,"l":1.49,"c":1.51,"v":237600},{"d":"1986-04-11","o":1.52,"h":1.53,"l":1.52,"c":1.53,"v":392400},{"d":"1986-04-14","o":1.52,"h":1.52,"l":1.51,"c":1.52,"v":28800},{"d":"1986-04-15","o":1.53,"h":1.55,"l":1.53,"c":1.54,"v":349200},{"d":"1986-04-16","o":1.54,"h":1.56,"l":1.54,"c":1.54,"v":264600},{"d":"1986-04-17","o":1.54,"h":1.56,"l":1.53,"c":1.53,"v":75600},{"d":"1986-04-18","o":1.54,"h":1.57,"l":1.54,"c":1.54,"v":298800},{"d":"1986-04-21","o":1.56,"h":1.58,"l":1.56,"c":1.56,"v":273600},{"d":"1986-04-22","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":214200},{"d":"1986-04-23","o":1.58,"h":1.6,"l":1.57,"c":1.57,"v":333000},{"d":"1986-04-24","o":1.55,"h":1.55,"l":1.54,"c":1.54,"v":66600},{"d":"1986-04-25","o":1.54,"h":1.56,"l":1.54,"c":1.56,"v":82800},{"d":"1986-04-28","o":1.55,"h":1.55,"l":1.55,"c":1.55,"v":36000},{"d":"1986-04-29","o":1.55,"h":1.56,"l":1.51,"c":1.51,"v":91800},{"d":"1986-04-30","o":1.51,"h":1.51,"l":1.47,"c":1.49,"v":307800},{"d":"1986-05-01","o":1.49,"h":1.5,"l":1.44,"c":1.44,"v":122400},{"d":"1986-05-02","o":1.44,"h":1.49,"l":1.44,"c":1.49,"v":77400},{"d":"1986-05-05","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":27000},{"d":"1986-05-06","o":1.46,"h":1.48,"l":1.45,"c":1.48,"v":36000},{"d":"1986-05-07","o":1.48,"h":1.49,"l":1.42,"c":1.46,"v":266400},{"d":"1986-05-08","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":516600},{"d":"1986-05-09","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":37800},{"d":"1986-05-12","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":185400},{"d":"1986-05-13","o":1.47,"h":1.47,"l":1.43,"c":1.45,"v":41400},{"d":"1986-05-14","o":1.45,"h":1.46,"l":1.43,"c":1.44,"v":32400},{"d":"1986-05-15","o":1.44,"h":1.45,"l":1.4,"c":1.42,"v":64800},{"d":"1986-05-16","o":1.42,"h":1.43,"l":1.39,"c":1.39,"v":66600},{"d":"1986-05-19","o":1.39,"h":1.39,"l":1.36,"c":1.36,"v":23400},{"d":"1986-05-20","o":1.36,"h":1.39,"l":1.36,"c":1.39,"v":88200},{"d":"1986-05-21","o":1.4,"h":1.43,"l":1.4,"c":1.43,"v":19800},{"d":"1986-05-22","o":1.43,"h":1.56,"l":1.43,"c":1.54,"v":716400},{"d":"1986-05-23","o":1.54,"h":1.56,"l":1.54,"c":1.55,"v":201600},{"d":"1986-05-27","o":1.55,"h":1.56,"l":1.54,"c":1.56,"v":55800},{"d":"1986-05-28","o":1.56,"h":1.58,"l":1.53,"c":1.55,"v":117000},{"d":"1986-05-29","o":1.55,"h":1.56,"l":1.53,"c":1.53,"v":158400},{"d":"1986-05-30","o":1.53,"h":1.53,"l":1.5,"c":1.51,"v":32400},{"d":"1986-06-02","o":1.51,"h":1.52,"l":1.5,"c":1.51,"v":97200},{"d":"1986-06-03","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":81000},{"d":"1986-06-04","o":1.51,"h":1.53,"l":1.49,"c":1.49,"v":32400},{"d":"1986-06-05","o":1.49,"h":1.53,"l":1.48,"c":1.5,"v":248400},{"d":"1986-06-06","o":1.49,"h":1.49,"l":1.47,"c":1.47,"v":30600},{"d":"1986-06-09","o":1.47,"h":1.48,"l":1.43,"c":1.43,"v":39600},{"d":"1986-06-10","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":163800},{"d":"1986-06-11","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":46800},{"d":"1986-06-12","o":1.43,"h":1.43,"l":1.41,"c":1.42,"v":388800},{"d":"1986-06-13","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":10800},{"d":"1986-06-16","o":1.41,"h":1.41,"l":1.38,"c":1.39,"v":77400},{"d":"1986-06-17","o":1.38,"h":1.38,"l":1.37,"c":1.37,"v":311400},{"d":"1986-06-18","o":1.37,"h":1.37,"l":1.35,"c":1.36,"v":126000},{"d":"1986-06-19","o":1.36,"h":1.39,"l":1.36,"c":1.36,"v":27000},{"d":"1986-06-20","o":1.36,"h":1.36,"l":1.35,"c":1.35,"v":201600},{"d":"1986-06-23","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":66600},{"d":"1986-06-24","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":95400},{"d":"1986-06-25","o":1.34,"h":1.36,"l":1.32,"c":1.36,"v":372600},{"d":"1986-06-26","o":1.36,"h":1.39,"l":1.36,"c":1.38,"v":297000},{"d":"1986-06-27","o":1.38,"h":1.4,"l":1.38,"c":1.4,"v":259200},{"d":"1986-06-30","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":30600},{"d":"1986-07-01","o":1.42,"h":1.43,"l":1.42,"c":1.43,"v":73800},{"d":"1986-07-02","o":1.43,"h":1.43,"l":1.4,"c":1.4,"v":149400},{"d":"1986-07-03","o":1.38,"h":1.38,"l":1.36,"c":1.36,"v":115200},{"d":"1986-07-07","o":1.36,"h":1.36,"l":1.35,"c":1.35,"v":21600},{"d":"1986-07-08","o":1.35,"h":1.35,"l":1.28,"c":1.28,"v":167400},{"d":"1986-07-09","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":1335600},{"d":"1986-07-10","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":91800},{"d":"1986-07-11","o":1.26,"h":1.26,"l":1.24,"c":1.25,"v":457200},{"d":"1986-07-14","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":93600},{"d":"1986-07-15","o":1.25,"h":1.25,"l":1.24,"c":1.25,"v":225000},{"d":"1986-07-16","o":1.25,"h":1.26,"l":1.24,"c":1.26,"v":133200},{"d":"1986-07-17","o":1.26,"h":1.27,"l":1.26,"c":1.27,"v":887400},{"d":"1986-07-18","o":1.27,"h":1.28,"l":1.27,"c":1.27,"v":639000},{"d":"1986-07-21","o":1.28,"h":1.29,"l":1.28,"c":1.28,"v":19800},{"d":"1986-07-22","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":1207800},{"d":"1986-07-23","o":1.32,"h":1.33,"l":1.32,"c":1.33,"v":219600},{"d":"1986-07-24","o":1.33,"h":1.34,"l":1.32,"c":1.34,"v":84600},{"d":"1986-07-25","o":1.34,"h":1.36,"l":1.33,"c":1.36,"v":252000},{"d":"1986-07-28","o":1.36,"h":1.37,"l":1.35,"c":1.36,"v":142200},{"d":"1986-07-29","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":48600},{"d":"1986-07-30","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":93600},{"d":"1986-07-31","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":41400},{"d":"1986-08-01","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":567000},{"d":"1986-08-04","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":82800},{"d":"1986-08-05","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":156600},{"d":"1986-08-06","o":1.24,"h":1.24,"l":1.22,"c":1.23,"v":86400},{"d":"1986-08-07","o":1.23,"h":1.24,"l":1.22,"c":1.22,"v":45000},{"d":"1986-08-08","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":37800},{"d":"1986-08-11","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":10800},{"d":"1986-08-12","o":1.23,"h":1.26,"l":1.23,"c":1.26,"v":313200},{"d":"1986-08-13","o":1.27,"h":1.35,"l":1.27,"c":1.35,"v":91800},{"d":"1986-08-14","o":1.3,"h":1.3,"l":1.29,"c":1.3,"v":37800},{"d":"1986-08-15","o":1.3,"h":1.31,"l":1.29,"c":1.31,"v":63000},{"d":"1986-08-18","o":1.31,"h":1.31,"l":1.29,"c":1.31,"v":135000},{"d":"1986-08-19","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":203400},{"d":"1986-08-20","o":1.3,"h":1.33,"l":1.3,"c":1.33,"v":73800},{"d":"1986-08-21","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":136800},{"d":"1986-08-22","o":1.29,"h":1.3,"l":1.29,"c":1.29,"v":59400},{"d":"1986-08-25","o":1.31,"h":1.35,"l":1.31,"c":1.35,"v":138600},{"d":"1986-08-26","o":1.35,"h":1.35,"l":1.33,"c":1.35,"v":181800},{"d":"1986-08-27","o":1.35,"h":1.35,"l":1.33,"c":1.33,"v":54000},{"d":"1986-08-28","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":39600},{"d":"1986-08-29","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":0},{"d":"1986-09-02","o":1.28,"h":1.28,"l":1.22,"c":1.22,"v":160200},{"d":"1986-09-03","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":3600},{"d":"1986-09-04","o":1.22,"h":1.22,"l":1.19,"c":1.22,"v":1812600},{"d":"1986-09-05","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":99000},{"d":"1986-09-08","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":885600},{"d":"1986-09-09","o":1.21,"h":1.21,"l":1.2,"c":1.2,"v":243000},{"d":"1986-09-10","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":138600},{"d":"1986-09-11","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":207000},{"d":"1986-09-12","o":1.17,"h":1.17,"l":1.1,"c":1.11,"v":228600},{"d":"1986-09-15","o":1.11,"h":1.11,"l":1.1,"c":1.1,"v":129600},{"d":"1986-09-16","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":55800},{"d":"1986-09-17","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":10800},{"d":"1986-09-18","o":1.1,"h":1.14,"l":1.1,"c":1.14,"v":104400},{"d":"1986-09-19","o":1.15,"h":1.22,"l":1.15,"c":1.22,"v":201600},{"d":"1986-09-22","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":10800},{"d":"1986-09-23","o":1.22,"h":1.23,"l":1.21,"c":1.21,"v":54000},{"d":"1986-09-24","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":41400},{"d":"1986-09-25","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":27000},{"d":"1986-09-26","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":9000},{"d":"1986-09-29","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":180000},{"d":"1986-09-30","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":21600},{"d":"1986-10-01","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":88200},{"d":"1986-10-02","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":10800},{"d":"1986-10-03","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1800},{"d":"1986-10-06","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":295200},{"d":"1986-10-07","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":7200},{"d":"1986-10-08","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":21600},{"d":"1986-10-09","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":0},{"d":"1986-10-10","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":64800},{"d":"1986-10-13","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":61200},{"d":"1986-10-14","o":1.18,"h":1.18,"l":1.17,"c":1.17,"v":81000},{"d":"1986-10-15","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":117000},{"d":"1986-10-16","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":32400},{"d":"1986-10-17","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":12600},{"d":"1986-10-20","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":3600},{"d":"1986-10-21","o":1.15,"h":1.17,"l":1.14,"c":1.17,"v":153000},{"d":"1986-10-22","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":66600},{"d":"1986-10-23","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":21600},{"d":"1986-10-24","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":5400},{"d":"1986-10-27","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":9000},{"d":"1986-10-28","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":93600},{"d":"1986-10-29","o":1.22,"h":1.22,"l":1.21,"c":1.21,"v":594000},{"d":"1986-10-30","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":45000},{"d":"1986-10-31","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":68400},{"d":"1986-11-03","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":36000},{"d":"1986-11-04","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":14400},{"d":"1986-11-05","o":1.15,"h":1.15,"l":1.07,"c":1.1,"v":554400},{"d":"1986-11-06","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":25200},{"d":"1986-11-07","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":21600},{"d":"1986-11-10","o":1.08,"h":1.1,"l":1.06,"c":1.1,"v":921600},{"d":"1986-11-11","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":23400},{"d":"1986-11-12","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":120600},{"d":"1986-11-13","o":1.1,"h":1.11,"l":1.1,"c":1.1,"v":5400},{"d":"1986-11-14","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":207000},{"d":"1986-11-17","o":1.12,"h":1.13,"l":1.11,"c":1.12,"v":126000},{"d":"1986-11-18","o":1.12,"h":1.13,"l":1.11,"c":1.11,"v":167400},{"d":"1986-11-19","o":1.11,"h":1.11,"l":1.09,"c":1.1,"v":70200},{"d":"1986-11-20","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":46800},{"d":"1986-11-21","o":1.09,"h":1.1,"l":1.08,"c":1.09,"v":36000},{"d":"1986-11-24","o":1.09,"h":1.1,"l":1.08,"c":1.08,"v":36000},{"d":"1986-11-25","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":36000},{"d":"1986-11-26","o":1.09,"h":1.11,"l":1.09,"c":1.1,"v":957600},{"d":"1986-11-28","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":21600},{"d":"1986-12-01","o":1.1,"h":1.1,"l":1.09,"c":1.1,"v":268200},{"d":"1986-12-02","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":520200},{"d":"1986-12-03","o":1.14,"h":1.22,"l":1.14,"c":1.21,"v":77400},{"d":"1986-12-04","o":1.21,"h":1.22,"l":1.2,"c":1.21,"v":88200},{"d":"1986-12-05","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":64800},{"d":"1986-12-08","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":151200},{"d":"1986-12-09","o":1.19,"h":1.21,"l":1.19,"c":1.2,"v":88200},{"d":"1986-12-10","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":480600},{"d":"1986-12-11","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":232200},{"d":"1986-12-12","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":81000},{"d":"1986-12-15","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":77400},{"d":"1986-12-16","o":1.16,"h":1.17,"l":1.15,"c":1.16,"v":144000},{"d":"1986-12-17","o":1.16,"h":1.17,"l":1.14,"c":1.14,"v":102600},{"d":"1986-12-18","o":1.14,"h":1.15,"l":1.14,"c":1.15,"v":79200},{"d":"1986-12-19","o":1.13,"h":1.13,"l":1.12,"c":1.12,"v":126000},{"d":"1986-12-22","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":246600},{"d":"1986-12-23","o":1.19,"h":1.19,"l":1.15,"c":1.16,"v":122400},{"d":"1986-12-24","o":1.15,"h":1.15,"l":1.14,"c":1.14,"v":75600},{"d":"1986-12-26","o":1.14,"h":1.14,"l":1.14,"c":1.14,"v":183600},{"d":"1986-12-29","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":131400},{"d":"1986-12-30","o":1.1,"h":1.11,"l":1.09,"c":1.11,"v":190800},{"d":"1986-12-31","o":1.11,"h":1.14,"l":1.1,"c":1.14,"v":55800},{"d":"1987-01-02","o":1.17,"h":1.19,"l":1.17,"c":1.19,"v":46800},{"d":"1987-01-05","o":1.2,"h":1.24,"l":1.2,"c":1.24,"v":66600},{"d":"1987-01-06","o":1.24,"h":1.24,"l":1.22,"c":1.24,"v":523800},{"d":"1987-01-07","o":1.24,"h":1.24,"l":1.22,"c":1.24,"v":52200},{"d":"1987-01-08","o":1.24,"h":1.25,"l":1.22,"c":1.24,"v":144000},{"d":"1987-01-09","o":1.24,"h":1.24,"l":1.21,"c":1.23,"v":108000},{"d":"1987-01-12","o":1.24,"h":1.3,"l":1.24,"c":1.3,"v":145800},{"d":"1987-01-13","o":1.31,"h":1.39,"l":1.31,"c":1.38,"v":102600},{"d":"1987-01-14","o":1.38,"h":1.38,"l":1.35,"c":1.35,"v":43200},{"d":"1987-01-15","o":1.35,"h":1.35,"l":1.32,"c":1.32,"v":117000},{"d":"1987-01-16","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":145800},{"d":"1987-01-19","o":1.29,"h":1.31,"l":1.28,"c":1.28,"v":118800},{"d":"1987-01-20","o":1.28,"h":1.3,"l":1.26,"c":1.26,"v":75600},{"d":"1987-01-21","o":1.27,"h":1.3,"l":1.27,"c":1.29,"v":115200},{"d":"1987-01-22","o":1.29,"h":1.31,"l":1.29,"c":1.31,"v":23400},{"d":"1987-01-23","o":1.31,"h":1.32,"l":1.3,"c":1.3,"v":68400},{"d":"1987-01-26","o":1.28,"h":1.28,"l":1.27,"c":1.27,"v":57600},{"d":"1987-01-27","o":1.28,"h":1.29,"l":1.28,"c":1.28,"v":25200},{"d":"1987-01-28","o":1.28,"h":1.3,"l":1.26,"c":1.3,"v":736200},{"d":"1987-01-29","o":1.3,"h":1.31,"l":1.29,"c":1.29,"v":77400},{"d":"1987-01-30","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":34200},{"d":"1987-02-02","o":1.31,"h":1.31,"l":1.31,"c":1.31,"v":18000},{"d":"1987-02-03","o":1.31,"h":1.33,"l":1.3,"c":1.33,"v":232200},{"d":"1987-02-04","o":1.33,"h":1.33,"l":1.31,"c":1.31,"v":120600},{"d":"1987-02-05","o":1.31,"h":1.31,"l":1.28,"c":1.31,"v":113400},{"d":"1987-02-06","o":1.31,"h":1.32,"l":1.31,"c":1.31,"v":153000},{"d":"1987-02-09","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":19800},{"d":"1987-02-10","o":1.33,"h":1.35,"l":1.33,"c":1.35,"v":46800},{"d":"1987-02-11","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":39600},{"d":"1987-02-12","o":1.34,"h":1.37,"l":1.33,"c":1.37,"v":178200},{"d":"1987-02-13","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":72000},{"d":"1987-02-17","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":43200},{"d":"1987-02-18","o":1.35,"h":1.35,"l":1.34,"c":1.35,"v":39600},{"d":"1987-02-19","o":1.35,"h":1.35,"l":1.35,"c":1.35,"v":52200},{"d":"1987-02-20","o":1.35,"h":1.36,"l":1.35,"c":1.36,"v":63000},{"d":"1987-02-23","o":1.36,"h":1.36,"l":1.35,"c":1.35,"v":14400},{"d":"1987-02-24","o":1.36,"h":1.36,"l":1.36,"c":1.36,"v":18000},{"d":"1987-02-25","o":1.36,"h":1.36,"l":1.35,"c":1.35,"v":192600},{"d":"1987-02-26","o":1.35,"h":1.36,"l":1.34,"c":1.36,"v":257400},{"d":"1987-02-27","o":1.37,"h":1.38,"l":1.37,"c":1.38,"v":7200},{"d":"1987-03-02","o":1.39,"h":1.42,"l":1.39,"c":1.42,"v":131400},{"d":"1987-03-03","o":1.41,"h":1.41,"l":1.41,"c":1.41,"v":19800},{"d":"1987-03-04","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":426600},{"d":"1987-03-05","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":5400},{"d":"1987-03-06","o":1.44,"h":1.44,"l":1.44,"c":1.44,"v":129600},{"d":"1987-03-09","o":1.46,"h":1.49,"l":1.46,"c":1.46,"v":149400},{"d":"1987-03-10","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":30600},{"d":"1987-03-11","o":1.47,"h":1.53,"l":1.47,"c":1.51,"v":64800},{"d":"1987-03-12","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":255600},{"d":"1987-03-13","o":1.5,"h":1.51,"l":1.49,"c":1.49,"v":149400},{"d":"1987-03-16","o":1.49,"h":1.5,"l":1.48,"c":1.48,"v":129600},{"d":"1987-03-17","o":1.48,"h":1.49,"l":1.48,"c":1.49,"v":250200},{"d":"1987-03-18","o":1.51,"h":1.51,"l":1.51,"c":1.51,"v":37800},{"d":"1987-03-19","o":1.51,"h":1.51,"l":1.5,"c":1.5,"v":189000},{"d":"1987-03-20","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":136800},{"d":"1987-03-23","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":70200},{"d":"1987-03-24","o":1.5,"h":1.51,"l":1.5,"c":1.5,"v":147600},{"d":"1987-03-25","o":1.49,"h":1.49,"l":1.49,"c":1.49,"v":30600},{"d":"1987-03-26","o":1.5,"h":1.5,"l":1.5,"c":1.5,"v":109800},{"d":"1987-03-27","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":637200},{"d":"1987-03-30","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":27000},{"d":"1987-03-31","o":1.42,"h":1.42,"l":1.41,"c":1.42,"v":81000},{"d":"1987-04-01","o":1.4,"h":1.4,"l":1.39,"c":1.39,"v":23400},{"d":"1987-04-02","o":1.39,"h":1.4,"l":1.39,"c":1.39,"v":70200},{"d":"1987-04-03","o":1.4,"h":1.42,"l":1.4,"c":1.42,"v":55800},{"d":"1987-04-06","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":43200},{"d":"1987-04-07","o":1.42,"h":1.43,"l":1.42,"c":1.43,"v":90000},{"d":"1987-04-08","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":36000},{"d":"1987-04-09","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":192600},{"d":"1987-04-10","o":1.4,"h":1.42,"l":1.4,"c":1.4,"v":27000},{"d":"1987-04-13","o":1.39,"h":1.39,"l":1.36,"c":1.36,"v":41400},{"d":"1987-04-14","o":1.35,"h":1.35,"l":1.29,"c":1.29,"v":108000},{"d":"1987-04-15","o":1.29,"h":1.31,"l":1.28,"c":1.28,"v":39600},{"d":"1987-04-16","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":90000},{"d":"1987-04-20","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":102600},{"d":"1987-04-21","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":27000},{"d":"1987-04-22","o":1.28,"h":1.28,"l":1.27,"c":1.28,"v":167400},{"d":"1987-04-23","o":1.29,"h":1.29,"l":1.29,"c":1.29,"v":9000},{"d":"1987-04-24","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":203400},{"d":"1987-04-27","o":1.25,"h":1.27,"l":1.22,"c":1.24,"v":379800},{"d":"1987-04-28","o":1.23,"h":1.23,"l":1.2,"c":1.2,"v":48600},{"d":"1987-04-29","o":1.2,"h":1.2,"l":1.14,"c":1.14,"v":392400},{"d":"1987-04-30","o":1.14,"h":1.16,"l":1.14,"c":1.15,"v":300600},{"d":"1987-05-01","o":1.15,"h":1.2,"l":1.14,"c":1.2,"v":124200},{"d":"1987-05-04","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":147600},{"d":"1987-05-05","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":72000},{"d":"1987-05-06","o":1.22,"h":1.24,"l":1.2,"c":1.24,"v":117000},{"d":"1987-05-07","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1987-05-08","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":14400},{"d":"1987-05-11","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":16200},{"d":"1987-05-12","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":41400},{"d":"1987-05-13","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":41400},{"d":"1987-05-14","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":478800},{"d":"1987-05-15","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":37800},{"d":"1987-05-18","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":27000},{"d":"1987-05-19","o":1.2,"h":1.21,"l":1.19,"c":1.19,"v":403200},{"d":"1987-05-20","o":1.19,"h":1.19,"l":1.16,"c":1.17,"v":336600},{"d":"1987-05-21","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":25200},{"d":"1987-05-22","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":136800},{"d":"1987-05-26","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":151200},{"d":"1987-05-27","o":1.17,"h":1.17,"l":1.16,"c":1.16,"v":187200},{"d":"1987-05-28","o":1.16,"h":1.17,"l":1.15,"c":1.15,"v":358200},{"d":"1987-05-29","o":1.15,"h":1.16,"l":1.15,"c":1.16,"v":102600},{"d":"1987-06-01","o":1.16,"h":1.16,"l":1.15,"c":1.16,"v":52200},{"d":"1987-06-02","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":149400},{"d":"1987-06-03","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":354600},{"d":"1987-06-04","o":1.16,"h":1.17,"l":1.16,"c":1.17,"v":136800},{"d":"1987-06-05","o":1.17,"h":1.18,"l":1.17,"c":1.17,"v":36000},{"d":"1987-06-08","o":1.18,"h":1.19,"l":1.18,"c":1.19,"v":216000},{"d":"1987-06-09","o":1.19,"h":1.2,"l":1.17,"c":1.17,"v":117000},{"d":"1987-06-10","o":1.17,"h":1.17,"l":1.15,"c":1.17,"v":68400},{"d":"1987-06-11","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":50400},{"d":"1987-06-12","o":1.17,"h":1.17,"l":1.16,"c":1.17,"v":19800},{"d":"1987-06-15","o":1.18,"h":1.18,"l":1.18,"c":1.18,"v":5400},{"d":"1987-06-16","o":1.18,"h":1.19,"l":1.18,"c":1.18,"v":54000},{"d":"1987-06-17","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":70200},{"d":"1987-06-18","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":266400},{"d":"1987-06-19","o":1.2,"h":1.21,"l":1.19,"c":1.2,"v":712800},{"d":"1987-06-22","o":1.19,"h":1.19,"l":1.18,"c":1.18,"v":793800},{"d":"1987-06-23","o":1.19,"h":1.2,"l":1.19,"c":1.19,"v":680400},{"d":"1987-06-24","o":1.21,"h":1.22,"l":1.21,"c":1.22,"v":66600},{"d":"1987-06-25","o":1.22,"h":1.22,"l":1.19,"c":1.21,"v":275400},{"d":"1987-06-26","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":1431000},{"d":"1987-06-29","o":1.21,"h":1.22,"l":1.19,"c":1.22,"v":115200},{"d":"1987-06-30","o":1.22,"h":1.23,"l":1.21,"c":1.23,"v":847800},{"d":"1987-07-01","o":1.23,"h":1.24,"l":1.22,"c":1.24,"v":28800},{"d":"1987-07-02","o":1.24,"h":1.25,"l":1.24,"c":1.24,"v":14400},{"d":"1987-07-06","o":1.23,"h":1.23,"l":1.21,"c":1.21,"v":57600},{"d":"1987-07-07","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":185400},{"d":"1987-07-08","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":484200},{"d":"1987-07-09","o":1.2,"h":1.2,"l":1.2,"c":1.2,"v":23400},{"d":"1987-07-10","o":1.2,"h":1.21,"l":1.19,"c":1.21,"v":523800},{"d":"1987-07-13","o":1.21,"h":1.21,"l":1.21,"c":1.21,"v":14400},{"d":"1987-07-14","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":45000},{"d":"1987-07-15","o":1.21,"h":1.21,"l":1.19,"c":1.21,"v":111600},{"d":"1987-07-16","o":1.21,"h":1.24,"l":1.2,"c":1.24,"v":66600},{"d":"1987-07-17","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":79200},{"d":"1987-07-20","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":77400},{"d":"1987-07-21","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":59400},{"d":"1987-07-22","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":120600},{"d":"1987-07-23","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":257400},{"d":"1987-07-24","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":45000},{"d":"1987-07-27","o":1.24,"h":1.24,"l":1.22,"c":1.22,"v":72000},{"d":"1987-07-28","o":1.21,"h":1.21,"l":1.19,"c":1.19,"v":138600},{"d":"1987-07-29","o":1.21,"h":1.22,"l":1.21,"c":1.21,"v":16200},{"d":"1987-07-30","o":1.21,"h":1.24,"l":1.21,"c":1.24,"v":162000},{"d":"1987-07-31","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":57600},{"d":"1987-08-03","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":149400},{"d":"1987-08-04","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":19800},{"d":"1987-08-05","o":1.26,"h":1.27,"l":1.25,"c":1.27,"v":64800},{"d":"1987-08-06","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":77400},{"d":"1987-08-07","o":1.28,"h":1.28,"l":1.26,"c":1.26,"v":145800},{"d":"1987-08-10","o":1.26,"h":1.28,"l":1.26,"c":1.26,"v":12600},{"d":"1987-08-11","o":1.28,"h":1.28,"l":1.28,"c":1.28,"v":12600},{"d":"1987-08-12","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":82800},{"d":"1987-08-13","o":1.3,"h":1.3,"l":1.3,"c":1.3,"v":3600},{"d":"1987-08-14","o":1.3,"h":1.3,"l":1.28,"c":1.28,"v":88200},{"d":"1987-08-17","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":261000},{"d":"1987-08-18","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":277200},{"d":"1987-08-19","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":18000},{"d":"1987-08-20","o":1.26,"h":1.26,"l":1.25,"c":1.26,"v":14400},{"d":"1987-08-21","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":1800},{"d":"1987-08-24","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":34200},{"d":"1987-08-25","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":39600},{"d":"1987-08-26","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":0},{"d":"1987-08-27","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":28800},{"d":"1987-08-28","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":3600},{"d":"1987-08-31","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":57600},{"d":"1987-09-01","o":1.27,"h":1.27,"l":1.26,"c":1.26,"v":214200},{"d":"1987-09-02","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":50400},{"d":"1987-09-03","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":156600},{"d":"1987-09-04","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":133200},{"d":"1987-09-08","o":1.26,"h":1.26,"l":1.26,"c":1.26,"v":1800},{"d":"1987-09-09","o":1.26,"h":1.26,"l":1.25,"c":1.25,"v":149400},{"d":"1987-09-10","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":1800},{"d":"1987-09-11","o":1.25,"h":1.26,"l":1.25,"c":1.25,"v":21600},{"d":"1987-09-14","o":1.25,"h":1.25,"l":1.24,"c":1.25,"v":54000},{"d":"1987-09-15","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":93600},{"d":"1987-09-16","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":3600},{"d":"1987-09-17","o":1.23,"h":1.23,"l":1.22,"c":1.23,"v":90000},{"d":"1987-09-18","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":36000},{"d":"1987-09-21","o":1.23,"h":1.23,"l":1.22,"c":1.22,"v":73800},{"d":"1987-09-22","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":39600},{"d":"1987-09-23","o":1.22,"h":1.23,"l":1.22,"c":1.22,"v":23400},{"d":"1987-09-24","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":149400},{"d":"1987-09-25","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":18000},{"d":"1987-09-28","o":1.23,"h":1.23,"l":1.23,"c":1.23,"v":100800},{"d":"1987-09-29","o":1.23,"h":1.24,"l":1.23,"c":1.24,"v":77400},{"d":"1987-09-30","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1987-10-01","o":1.24,"h":1.25,"l":1.24,"c":1.24,"v":32400},{"d":"1987-10-02","o":1.25,"h":1.25,"l":1.25,"c":1.25,"v":36000},{"d":"1987-10-05","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":351000},{"d":"1987-10-06","o":1.23,"h":1.24,"l":1.23,"c":1.23,"v":7200},{"d":"1987-10-07","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":5400},{"d":"1987-10-08","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":37800},{"d":"1987-10-09","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":1218600},{"d":"1987-10-12","o":1.22,"h":1.22,"l":1.22,"c":1.22,"v":226800},{"d":"1987-10-13","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":118800},{"d":"1987-10-14","o":1.2,"h":1.2,"l":1.17,"c":1.17,"v":212400},{"d":"1987-10-15","o":1.17,"h":1.17,"l":1.14,"c":1.14,"v":82800},{"d":"1987-10-16","o":1.12,"h":1.12,"l":1.04,"c":1.04,"v":66600},{"d":"1987-10-19","o":1.01,"h":1.01,"l":0.93,"c":0.94,"v":108000},{"d":"1987-10-20","o":0.84,"h":0.84,"l":0.78,"c":0.83,"v":277200},{"d":"1987-10-21","o":0.83,"h":0.88,"l":0.83,"c":0.88,"v":253800},{"d":"1987-10-22","o":0.85,"h":0.85,"l":0.82,"c":0.84,"v":90000},{"d":"1987-10-23","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1800},{"d":"1987-10-26","o":0.8,"h":0.81,"l":0.73,"c":0.73,"v":95400},{"d":"1987-10-27","o":0.72,"h":0.72,"l":0.68,"c":0.69,"v":102600},{"d":"1987-10-28","o":0.69,"h":0.73,"l":0.69,"c":0.71,"v":54000},{"d":"1987-10-29","o":0.71,"h":0.71,"l":0.69,"c":0.71,"v":25200},{"d":"1987-10-30","o":0.72,"h":0.82,"l":0.72,"c":0.82,"v":77400},{"d":"1987-11-02","o":0.84,"h":0.86,"l":0.84,"c":0.85,"v":97200},{"d":"1987-11-03","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":88200},{"d":"1987-11-04","o":0.88,"h":0.88,"l":0.86,"c":0.88,"v":412200},{"d":"1987-11-05","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":100800},{"d":"1987-11-06","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":118800},{"d":"1987-11-09","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":214200},{"d":"1987-11-10","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":28800},{"d":"1987-11-11","o":0.88,"h":0.88,"l":0.83,"c":0.83,"v":57600},{"d":"1987-11-12","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":804600},{"d":"1987-11-13","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":55800},{"d":"1987-11-16","o":0.85,"h":0.87,"l":0.85,"c":0.85,"v":115200},{"d":"1987-11-17","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":36000},{"d":"1987-11-18","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":36000},{"d":"1987-11-19","o":0.79,"h":0.79,"l":0.75,"c":0.75,"v":136800},{"d":"1987-11-20","o":0.75,"h":0.75,"l":0.73,"c":0.75,"v":32400},{"d":"1987-11-23","o":0.73,"h":0.73,"l":0.72,"c":0.72,"v":36000},{"d":"1987-11-24","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":50400},{"d":"1987-11-25","o":0.71,"h":0.71,"l":0.65,"c":0.65,"v":111600},{"d":"1987-11-27","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":9000},{"d":"1987-11-30","o":0.65,"h":0.65,"l":0.62,"c":0.62,"v":178200},{"d":"1987-12-01","o":0.62,"h":0.64,"l":0.59,"c":0.59,"v":205200},{"d":"1987-12-02","o":0.6,"h":0.64,"l":0.6,"c":0.63,"v":30600},{"d":"1987-12-03","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":5400},{"d":"1987-12-04","o":0.62,"h":0.63,"l":0.6,"c":0.61,"v":282600},{"d":"1987-12-07","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":196200},{"d":"1987-12-08","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":23400},{"d":"1987-12-09","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":163800},{"d":"1987-12-10","o":0.61,"h":0.61,"l":0.6,"c":0.61,"v":55800},{"d":"1987-12-11","o":0.61,"h":0.61,"l":0.6,"c":0.6,"v":34200},{"d":"1987-12-14","o":0.6,"h":0.61,"l":0.58,"c":0.58,"v":232200},{"d":"1987-12-15","o":0.58,"h":0.6,"l":0.55,"c":0.55,"v":219600},{"d":"1987-12-16","o":0.56,"h":0.58,"l":0.56,"c":0.58,"v":144000},{"d":"1987-12-17","o":0.58,"h":0.58,"l":0.56,"c":0.57,"v":392400},{"d":"1987-12-18","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":878400},{"d":"1987-12-21","o":0.62,"h":0.67,"l":0.62,"c":0.67,"v":207000},{"d":"1987-12-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":64800},{"d":"1987-12-23","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":122400},{"d":"1987-12-24","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":370800},{"d":"1987-12-28","o":0.69,"h":0.69,"l":0.67,"c":0.67,"v":244800},{"d":"1987-12-29","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":91800},{"d":"1987-12-30","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":127800},{"d":"1987-12-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":95400},{"d":"1988-01-04","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":19800},{"d":"1988-01-05","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":30600},{"d":"1988-01-06","o":0.71,"h":0.73,"l":0.71,"c":0.73,"v":338400},{"d":"1988-01-07","o":0.73,"h":0.73,"l":0.72,"c":0.73,"v":28800},{"d":"1988-01-08","o":0.72,"h":0.72,"l":0.7,"c":0.7,"v":14400},{"d":"1988-01-11","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":72000},{"d":"1988-01-12","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":39600},{"d":"1988-01-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":5400},{"d":"1988-01-14","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":7200},{"d":"1988-01-15","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":16200},{"d":"1988-01-18","o":0.68,"h":0.71,"l":0.68,"c":0.71,"v":27000},{"d":"1988-01-19","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":192600},{"d":"1988-01-20","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":27000},{"d":"1988-01-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":3600},{"d":"1988-01-22","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":100800},{"d":"1988-01-25","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":221400},{"d":"1988-01-26","o":0.69,"h":0.71,"l":0.68,"c":0.69,"v":304200},{"d":"1988-01-27","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":1800},{"d":"1988-01-28","o":0.7,"h":0.7,"l":0.7,"c":0.7,"v":0},{"d":"1988-01-29","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":5400},{"d":"1988-02-01","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":18000},{"d":"1988-02-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":48600},{"d":"1988-02-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":19800},{"d":"1988-02-04","o":0.73,"h":0.76,"l":0.73,"c":0.76,"v":174600},{"d":"1988-02-05","o":0.76,"h":0.76,"l":0.75,"c":0.76,"v":66600},{"d":"1988-02-08","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":322200},{"d":"1988-02-09","o":0.75,"h":0.75,"l":0.72,"c":0.72,"v":115200},{"d":"1988-02-10","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":37800},{"d":"1988-02-11","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1988-02-12","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":1800},{"d":"1988-02-16","o":0.74,"h":0.75,"l":0.74,"c":0.74,"v":19800},{"d":"1988-02-17","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":23400},{"d":"1988-02-18","o":0.75,"h":0.76,"l":0.75,"c":0.75,"v":93600},{"d":"1988-02-19","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":7200},{"d":"1988-02-22","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":41400},{"d":"1988-02-23","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":36000},{"d":"1988-02-24","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":7200},{"d":"1988-02-25","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":30600},{"d":"1988-02-26","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":18000},{"d":"1988-02-29","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":5400},{"d":"1988-03-01","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":46800},{"d":"1988-03-02","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":18000},{"d":"1988-03-03","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":12600},{"d":"1988-03-04","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":25200},{"d":"1988-03-07","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":16200},{"d":"1988-03-08","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":9000},{"d":"1988-03-09","o":0.88,"h":0.92,"l":0.88,"c":0.92,"v":30600},{"d":"1988-03-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":32400},{"d":"1988-03-11","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1988-03-14","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":30600},{"d":"1988-03-15","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":39600},{"d":"1988-03-16","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":23400},{"d":"1988-03-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3600},{"d":"1988-03-18","o":0.88,"h":0.88,"l":0.86,"c":0.86,"v":81000},{"d":"1988-03-21","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1988-03-22","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":93600},{"d":"1988-03-23","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1800},{"d":"1988-03-24","o":0.85,"h":0.86,"l":0.83,"c":0.83,"v":28800},{"d":"1988-03-25","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1800},{"d":"1988-03-28","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":28800},{"d":"1988-03-29","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":151200},{"d":"1988-03-30","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1988-03-31","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1988-04-04","o":0.85,"h":0.85,"l":0.83,"c":0.83,"v":7200},{"d":"1988-04-05","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":10800},{"d":"1988-04-06","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":10800},{"d":"1988-04-07","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":12600},{"d":"1988-04-08","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":9000},{"d":"1988-04-11","o":0.86,"h":0.87,"l":0.85,"c":0.87,"v":14400},{"d":"1988-04-12","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":77400},{"d":"1988-04-13","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":34200},{"d":"1988-04-14","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":66600},{"d":"1988-04-15","o":0.83,"h":0.83,"l":0.82,"c":0.83,"v":43200},{"d":"1988-04-18","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":39600},{"d":"1988-04-19","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":5400},{"d":"1988-04-20","o":0.79,"h":0.81,"l":0.78,"c":0.8,"v":138600},{"d":"1988-04-21","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":0},{"d":"1988-04-22","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":3600},{"d":"1988-04-25","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":10800},{"d":"1988-04-26","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":5400},{"d":"1988-04-27","o":0.79,"h":0.81,"l":0.79,"c":0.81,"v":52200},{"d":"1988-04-28","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":5400},{"d":"1988-04-29","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":7200},{"d":"1988-05-02","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":21600},{"d":"1988-05-03","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":3600},{"d":"1988-05-04","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":19800},{"d":"1988-05-05","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1988-05-06","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1988-05-09","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1988-05-10","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":55800},{"d":"1988-05-11","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":19800},{"d":"1988-05-12","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":106200},{"d":"1988-05-13","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":5400},{"d":"1988-05-16","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":9000},{"d":"1988-05-17","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1800},{"d":"1988-05-18","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":36000},{"d":"1988-05-19","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":90000},{"d":"1988-05-20","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":43200},{"d":"1988-05-23","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1988-05-24","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":3600},{"d":"1988-05-25","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":27000},{"d":"1988-05-26","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":0},{"d":"1988-05-27","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":5400},{"d":"1988-05-31","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":19800},{"d":"1988-06-01","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":14400},{"d":"1988-06-02","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":9000},{"d":"1988-06-03","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":36000},{"d":"1988-06-06","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":12600},{"d":"1988-06-07","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":12600},{"d":"1988-06-08","o":0.82,"h":0.83,"l":0.82,"c":0.83,"v":5400},{"d":"1988-06-09","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":21600},{"d":"1988-06-10","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9000},{"d":"1988-06-13","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":32400},{"d":"1988-06-14","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":9000},{"d":"1988-06-15","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1988-06-16","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1988-06-17","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1800},{"d":"1988-06-20","o":0.85,"h":0.87,"l":0.84,"c":0.87,"v":41400},{"d":"1988-06-21","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1800},{"d":"1988-06-22","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":16200},{"d":"1988-06-23","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":16200},{"d":"1988-06-24","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":10800},{"d":"1988-06-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-06-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3600},{"d":"1988-06-29","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":111600},{"d":"1988-06-30","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":39600},{"d":"1988-07-01","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":18000},{"d":"1988-07-05","o":0.89,"h":0.91,"l":0.89,"c":0.9,"v":156600},{"d":"1988-07-06","o":0.9,"h":0.91,"l":0.86,"c":0.86,"v":261000},{"d":"1988-07-07","o":0.86,"h":0.87,"l":0.86,"c":0.86,"v":9000},{"d":"1988-07-08","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":5400},{"d":"1988-07-11","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1988-07-12","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":25200},{"d":"1988-07-13","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3600},{"d":"1988-07-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":19800},{"d":"1988-07-15","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":7200},{"d":"1988-07-18","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":253800},{"d":"1988-07-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":126000},{"d":"1988-07-20","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1988-07-21","o":0.9,"h":0.92,"l":0.9,"c":0.9,"v":59400},{"d":"1988-07-22","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":41400},{"d":"1988-07-25","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":12600},{"d":"1988-07-26","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":39600},{"d":"1988-07-27","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":10800},{"d":"1988-07-28","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":3600},{"d":"1988-07-29","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":1800},{"d":"1988-08-01","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":84600},{"d":"1988-08-02","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":9000},{"d":"1988-08-03","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1988-08-04","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1800},{"d":"1988-08-05","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":12600},{"d":"1988-08-08","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1988-08-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1988-08-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":5400},{"d":"1988-08-11","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3600},{"d":"1988-08-12","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":5400},{"d":"1988-08-15","o":0.92,"h":0.94,"l":0.92,"c":0.93,"v":21600},{"d":"1988-08-16","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1988-08-17","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":5400},{"d":"1988-08-18","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":10800},{"d":"1988-08-19","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":23400},{"d":"1988-08-22","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":61200},{"d":"1988-08-23","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":27000},{"d":"1988-08-24","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":9000},{"d":"1988-08-25","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":32400},{"d":"1988-08-26","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1988-08-29","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":27000},{"d":"1988-08-30","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":5400},{"d":"1988-08-31","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1988-09-01","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":10800},{"d":"1988-09-02","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":396000},{"d":"1988-09-06","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1988-09-07","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1988-09-08","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":9000},{"d":"1988-09-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1988-09-12","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":19800},{"d":"1988-09-13","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":27000},{"d":"1988-09-14","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1988-09-15","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1800},{"d":"1988-09-16","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1988-09-19","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3600},{"d":"1988-09-20","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":34200},{"d":"1988-09-21","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":19800},{"d":"1988-09-22","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":1800},{"d":"1988-09-23","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":7200},{"d":"1988-09-26","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3600},{"d":"1988-09-27","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1988-09-28","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1988-09-29","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":723600},{"d":"1988-09-30","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":18000},{"d":"1988-10-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3600},{"d":"1988-10-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3600},{"d":"1988-10-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":19800},{"d":"1988-10-06","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":18000},{"d":"1988-10-07","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":19800},{"d":"1988-10-10","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":3600},{"d":"1988-10-11","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":0},{"d":"1988-10-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":9000},{"d":"1988-10-13","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":124200},{"d":"1988-10-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-10-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1800},{"d":"1988-10-18","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":3600},{"d":"1988-10-19","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":12600},{"d":"1988-10-20","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":599400},{"d":"1988-10-21","o":0.86,"h":0.9,"l":0.86,"c":0.9,"v":408600},{"d":"1988-10-24","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":1800},{"d":"1988-10-25","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":509400},{"d":"1988-10-26","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":1800},{"d":"1988-10-27","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1800},{"d":"1988-10-28","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":18000},{"d":"1988-10-31","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1988-11-01","o":0.88,"h":0.89,"l":0.88,"c":0.89,"v":57600},{"d":"1988-11-02","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":7200},{"d":"1988-11-03","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":5400},{"d":"1988-11-04","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":3600},{"d":"1988-11-07","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":34200},{"d":"1988-11-08","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":5400},{"d":"1988-11-09","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":61200},{"d":"1988-11-10","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":10800},{"d":"1988-11-11","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1988-11-14","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1988-11-15","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":9000},{"d":"1988-11-16","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":138600},{"d":"1988-11-17","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":28800},{"d":"1988-11-18","o":0.89,"h":0.89,"l":0.88,"c":0.89,"v":127800},{"d":"1988-11-21","o":0.89,"h":0.9,"l":0.89,"c":0.89,"v":478800},{"d":"1988-11-22","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":151200},{"d":"1988-11-23","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":145800},{"d":"1988-11-25","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":9000},{"d":"1988-11-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":342000},{"d":"1988-11-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3600},{"d":"1988-11-30","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":70200},{"d":"1988-12-01","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":0},{"d":"1988-12-02","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":5400},{"d":"1988-12-05","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":28800},{"d":"1988-12-06","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":9000},{"d":"1988-12-07","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":18000},{"d":"1988-12-08","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":5400},{"d":"1988-12-09","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":37800},{"d":"1988-12-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":12600},{"d":"1988-12-13","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":786600},{"d":"1988-12-14","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":1800},{"d":"1988-12-15","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":82800},{"d":"1988-12-16","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":57600},{"d":"1988-12-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":75600},{"d":"1988-12-20","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":169200},{"d":"1988-12-21","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":52200},{"d":"1988-12-22","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":1800},{"d":"1988-12-23","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":5400},{"d":"1988-12-27","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":27000},{"d":"1988-12-28","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":18000},{"d":"1988-12-29","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":18000},{"d":"1988-12-30","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":46800},{"d":"1989-01-03","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":34200},{"d":"1989-01-04","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":295200},{"d":"1989-01-05","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":16200},{"d":"1989-01-06","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":48600},{"d":"1989-01-09","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":10800},{"d":"1989-01-10","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":419400},{"d":"1989-01-11","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":10800},{"d":"1989-01-12","o":0.85,"h":0.85,"l":0.82,"c":0.85,"v":205200},{"d":"1989-01-13","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":36000},{"d":"1989-01-16","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":3600},{"d":"1989-01-17","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1989-01-18","o":0.88,"h":0.9,"l":0.88,"c":0.9,"v":111600},{"d":"1989-01-19","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":1800},{"d":"1989-01-20","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":189000},{"d":"1989-01-23","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":25200},{"d":"1989-01-24","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":1800},{"d":"1989-01-25","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":46800},{"d":"1989-01-26","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":5400},{"d":"1989-01-27","o":0.94,"h":0.97,"l":0.94,"c":0.95,"v":23400},{"d":"1989-01-30","o":0.95,"h":0.97,"l":0.95,"c":0.97,"v":3600},{"d":"1989-01-31","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":14400},{"d":"1989-02-01","o":0.98,"h":0.99,"l":0.98,"c":0.98,"v":41400},{"d":"1989-02-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":3600},{"d":"1989-02-03","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1989-02-06","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":93600},{"d":"1989-02-07","o":0.99,"h":1,"l":0.99,"c":1,"v":12600},{"d":"1989-02-08","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":104400},{"d":"1989-02-09","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":16200},{"d":"1989-02-10","o":1,"h":1,"l":0.99,"c":0.99,"v":34200},{"d":"1989-02-13","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":23400},{"d":"1989-02-14","o":1.01,"h":1.01,"l":1,"c":1.01,"v":129600},{"d":"1989-02-15","o":1.01,"h":1.01,"l":1,"c":1.01,"v":30600},{"d":"1989-02-16","o":1.01,"h":1.03,"l":1.01,"c":1.03,"v":55800},{"d":"1989-02-17","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1989-02-21","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5400},{"d":"1989-02-22","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5400},{"d":"1989-02-23","o":1,"h":1,"l":0.99,"c":0.99,"v":19800},{"d":"1989-02-24","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":36000},{"d":"1989-02-27","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":18000},{"d":"1989-02-28","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1800},{"d":"1989-03-01","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":5400},{"d":"1989-03-02","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":1800},{"d":"1989-03-03","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":27000},{"d":"1989-03-06","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":1800},{"d":"1989-03-07","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":9000},{"d":"1989-03-08","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":10800},{"d":"1989-03-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":3600},{"d":"1989-03-10","o":0.99,"h":1,"l":0.99,"c":0.99,"v":5400},{"d":"1989-03-13","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":12600},{"d":"1989-03-14","o":1,"h":1,"l":1,"c":1,"v":90000},{"d":"1989-03-15","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1989-03-16","o":1,"h":1.01,"l":1,"c":1.01,"v":41400},{"d":"1989-03-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":59400},{"d":"1989-03-20","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":45000},{"d":"1989-03-21","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":18000},{"d":"1989-03-22","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5400},{"d":"1989-03-23","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5400},{"d":"1989-03-27","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":50400},{"d":"1989-03-28","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":18000},{"d":"1989-03-29","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":68400},{"d":"1989-03-30","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":54000},{"d":"1989-03-31","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1989-04-03","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":32400},{"d":"1989-04-04","o":1.01,"h":1.01,"l":1,"c":1.01,"v":207000},{"d":"1989-04-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":63000},{"d":"1989-04-06","o":1.01,"h":1.01,"l":1,"c":1,"v":194400},{"d":"1989-04-07","o":1,"h":1.01,"l":1,"c":1,"v":183600},{"d":"1989-04-10","o":1,"h":1.01,"l":1,"c":1,"v":86400},{"d":"1989-04-11","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1989-04-12","o":1,"h":1,"l":1,"c":1,"v":36000},{"d":"1989-04-13","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":77400},{"d":"1989-04-14","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":7200},{"d":"1989-04-17","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":18000},{"d":"1989-04-18","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":1800},{"d":"1989-04-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":23400},{"d":"1989-04-20","o":1.01,"h":1.02,"l":1.01,"c":1.01,"v":54000},{"d":"1989-04-21","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1989-04-24","o":1.01,"h":1.01,"l":1,"c":1,"v":203400},{"d":"1989-04-25","o":1,"h":1,"l":1,"c":1,"v":21600},{"d":"1989-04-26","o":1,"h":1.01,"l":1,"c":1.01,"v":18000},{"d":"1989-04-27","o":1,"h":1,"l":0.99,"c":0.99,"v":57600},{"d":"1989-04-28","o":0.99,"h":1,"l":0.99,"c":1,"v":21600},{"d":"1989-05-01","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":102600},{"d":"1989-05-02","o":0.99,"h":0.99,"l":0.98,"c":0.98,"v":45000},{"d":"1989-05-03","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":32400},{"d":"1989-05-04","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":28800},{"d":"1989-05-05","o":0.97,"h":0.97,"l":0.96,"c":0.97,"v":1902600},{"d":"1989-05-08","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":25200},{"d":"1989-05-09","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":18000},{"d":"1989-05-10","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":3600},{"d":"1989-05-11","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1989-05-12","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":12600},{"d":"1989-05-15","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":12600},{"d":"1989-05-16","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":18000},{"d":"1989-05-17","o":0.95,"h":0.96,"l":0.95,"c":0.95,"v":10800},{"d":"1989-05-18","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"1989-05-19","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":93600},{"d":"1989-05-22","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":3600},{"d":"1989-05-23","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":45000},{"d":"1989-05-24","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"1989-05-25","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":36000},{"d":"1989-05-26","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":7200},{"d":"1989-05-30","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1989-05-31","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":72000},{"d":"1989-06-01","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":10800},{"d":"1989-06-02","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":36000},{"d":"1989-06-05","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":18000},{"d":"1989-06-06","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":1800},{"d":"1989-06-07","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"1989-06-08","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":5400},{"d":"1989-06-09","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":1800},{"d":"1989-06-12","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":10800},{"d":"1989-06-13","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":36000},{"d":"1989-06-14","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":1800},{"d":"1989-06-15","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":135000},{"d":"1989-06-16","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1989-06-19","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":0},{"d":"1989-06-20","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":18000},{"d":"1989-06-21","o":0.95,"h":0.95,"l":0.94,"c":0.95,"v":77400},{"d":"1989-06-22","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3600},{"d":"1989-06-23","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":72000},{"d":"1989-06-26","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":5400},{"d":"1989-06-27","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":54000},{"d":"1989-06-28","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":21600},{"d":"1989-06-29","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1989-06-30","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":5400},{"d":"1989-07-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1989-07-05","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1989-07-06","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":57600},{"d":"1989-07-07","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":10800},{"d":"1989-07-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1989-07-11","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1989-07-12","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":41400},{"d":"1989-07-13","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":176400},{"d":"1989-07-14","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":3600},{"d":"1989-07-17","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":46800},{"d":"1989-07-18","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":3600},{"d":"1989-07-19","o":0.97,"h":0.98,"l":0.96,"c":0.98,"v":21600},{"d":"1989-07-20","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":3600},{"d":"1989-07-21","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":12600},{"d":"1989-07-24","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":207000},{"d":"1989-07-25","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":9000},{"d":"1989-07-26","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":3600},{"d":"1989-07-27","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":30600},{"d":"1989-07-28","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":9000},{"d":"1989-07-31","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":0},{"d":"1989-08-01","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":30600},{"d":"1989-08-02","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":135000},{"d":"1989-08-03","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":165600},{"d":"1989-08-04","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":10800},{"d":"1989-08-07","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":72000},{"d":"1989-08-08","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":95400},{"d":"1989-08-09","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":48600},{"d":"1989-08-10","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1989-08-11","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1989-08-14","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":52200},{"d":"1989-08-15","o":0.88,"h":0.9,"l":0.88,"c":0.89,"v":70200},{"d":"1989-08-16","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1989-08-17","o":0.89,"h":0.89,"l":0.87,"c":0.88,"v":212400},{"d":"1989-08-18","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":18000},{"d":"1989-08-21","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":3600},{"d":"1989-08-22","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":7200},{"d":"1989-08-23","o":0.86,"h":0.86,"l":0.85,"c":0.86,"v":3070800},{"d":"1989-08-24","o":0.87,"h":0.9,"l":0.87,"c":0.9,"v":208800},{"d":"1989-08-25","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":84600},{"d":"1989-08-28","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":10800},{"d":"1989-08-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":18000},{"d":"1989-08-30","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":136800},{"d":"1989-08-31","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":54000},{"d":"1989-09-01","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1989-09-05","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":279000},{"d":"1989-09-06","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":52200},{"d":"1989-09-07","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":14400},{"d":"1989-09-08","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":79200},{"d":"1989-09-11","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1989-09-12","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":102600},{"d":"1989-09-13","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":46800},{"d":"1989-09-14","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":54000},{"d":"1989-09-15","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1989-09-18","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":0},{"d":"1989-09-19","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":14400},{"d":"1989-09-20","o":0.92,"h":0.93,"l":0.92,"c":0.92,"v":95400},{"d":"1989-09-21","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1989-09-22","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1989-09-25","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1989-09-26","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":52200},{"d":"1989-09-27","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":189000},{"d":"1989-09-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":18000},{"d":"1989-09-29","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":27000},{"d":"1989-10-02","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":5400},{"d":"1989-10-03","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":18000},{"d":"1989-10-04","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":419400},{"d":"1989-10-05","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":10800},{"d":"1989-10-06","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":293400},{"d":"1989-10-09","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":32400},{"d":"1989-10-10","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":12600},{"d":"1989-10-11","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":10800},{"d":"1989-10-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":387000},{"d":"1989-10-13","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":16200},{"d":"1989-10-16","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":144000},{"d":"1989-10-17","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":819000},{"d":"1989-10-18","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":255600},{"d":"1989-10-19","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":7200},{"d":"1989-10-20","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":450000},{"d":"1989-10-23","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":61200},{"d":"1989-10-24","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":63000},{"d":"1989-10-25","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":23400},{"d":"1989-10-26","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":18000},{"d":"1989-10-27","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":14400},{"d":"1989-10-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":5400},{"d":"1989-10-31","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":21600},{"d":"1989-11-01","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":18000},{"d":"1989-11-02","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":9000},{"d":"1989-11-03","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3600},{"d":"1989-11-06","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1800},{"d":"1989-11-07","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":1800},{"d":"1989-11-08","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":10800},{"d":"1989-11-09","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":61200},{"d":"1989-11-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":45000},{"d":"1989-11-13","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":450000},{"d":"1989-11-14","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":21600},{"d":"1989-11-15","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":466200},{"d":"1989-11-16","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":27000},{"d":"1989-11-17","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":30600},{"d":"1989-11-20","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":52200},{"d":"1989-11-21","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":45000},{"d":"1989-11-22","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":7200},{"d":"1989-11-24","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":5400},{"d":"1989-11-27","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":230400},{"d":"1989-11-28","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":18000},{"d":"1989-11-29","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":5400},{"d":"1989-11-30","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":5400},{"d":"1989-12-01","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":91800},{"d":"1989-12-04","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":93600},{"d":"1989-12-05","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":18000},{"d":"1989-12-06","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":81000},{"d":"1989-12-07","o":0.77,"h":0.77,"l":0.76,"c":0.77,"v":322200},{"d":"1989-12-08","o":0.77,"h":0.77,"l":0.75,"c":0.76,"v":140400},{"d":"1989-12-11","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":1800},{"d":"1989-12-12","o":0.75,"h":0.75,"l":0.74,"c":0.74,"v":19800},{"d":"1989-12-13","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-12-14","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":0},{"d":"1989-12-15","o":0.74,"h":0.74,"l":0.74,"c":0.74,"v":10800},{"d":"1989-12-18","o":0.74,"h":0.74,"l":0.72,"c":0.72,"v":27000},{"d":"1989-12-19","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":48600},{"d":"1989-12-20","o":0.71,"h":0.72,"l":0.7,"c":0.72,"v":1967400},{"d":"1989-12-21","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1989-12-22","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":64800},{"d":"1989-12-26","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":5400},{"d":"1989-12-27","o":0.73,"h":0.74,"l":0.73,"c":0.73,"v":610200},{"d":"1989-12-28","o":0.73,"h":0.73,"l":0.69,"c":0.69,"v":448200},{"d":"1989-12-29","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":108000},{"d":"1990-01-02","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":18000},{"d":"1990-01-03","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":9000},{"d":"1990-01-04","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":459000},{"d":"1990-01-05","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":3600},{"d":"1990-01-08","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":14400},{"d":"1990-01-09","o":0.72,"h":0.72,"l":0.72,"c":0.72,"v":0},{"d":"1990-01-10","o":0.72,"h":0.73,"l":0.72,"c":0.72,"v":113400},{"d":"1990-01-11","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":14400},{"d":"1990-01-12","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":77400},{"d":"1990-01-15","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":3600},{"d":"1990-01-16","o":0.71,"h":0.72,"l":0.71,"c":0.71,"v":145800},{"d":"1990-01-17","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":18000},{"d":"1990-01-18","o":0.71,"h":0.71,"l":0.71,"c":0.71,"v":36000},{"d":"1990-01-19","o":0.7,"h":0.7,"l":0.69,"c":0.69,"v":57600},{"d":"1990-01-22","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":34200},{"d":"1990-01-23","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":45000},{"d":"1990-01-24","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":9000},{"d":"1990-01-25","o":0.68,"h":0.68,"l":0.67,"c":0.68,"v":7200},{"d":"1990-01-26","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":37800},{"d":"1990-01-29","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1800},{"d":"1990-01-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":3600},{"d":"1990-01-31","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1990-02-01","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":28800},{"d":"1990-02-02","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":0},{"d":"1990-02-05","o":0.66,"h":0.67,"l":0.65,"c":0.67,"v":97200},{"d":"1990-02-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":36000},{"d":"1990-02-07","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":39600},{"d":"1990-02-08","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":68400},{"d":"1990-02-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":0},{"d":"1990-02-12","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1800},{"d":"1990-02-13","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":59400},{"d":"1990-02-14","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":45000},{"d":"1990-02-15","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":57600},{"d":"1990-02-16","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":28800},{"d":"1990-02-20","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":3600},{"d":"1990-02-21","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":104400},{"d":"1990-02-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":72000},{"d":"1990-02-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":21600},{"d":"1990-02-26","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":10800},{"d":"1990-02-27","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":50400},{"d":"1990-02-28","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":48600},{"d":"1990-03-01","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":39600},{"d":"1990-03-02","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":66600},{"d":"1990-03-05","o":0.69,"h":0.69,"l":0.69,"c":0.69,"v":9000},{"d":"1990-03-06","o":0.71,"h":0.74,"l":0.71,"c":0.74,"v":70200},{"d":"1990-03-07","o":0.74,"h":0.83,"l":0.74,"c":0.83,"v":82800},{"d":"1990-03-08","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":84600},{"d":"1990-03-09","o":0.85,"h":0.85,"l":0.82,"c":0.82,"v":106200},{"d":"1990-03-12","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":23400},{"d":"1990-03-13","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":9000},{"d":"1990-03-14","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":45000},{"d":"1990-03-15","o":0.85,"h":0.88,"l":0.85,"c":0.86,"v":113400},{"d":"1990-03-16","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":30600},{"d":"1990-03-19","o":0.86,"h":0.86,"l":0.85,"c":0.86,"v":14400},{"d":"1990-03-20","o":0.86,"h":0.87,"l":0.86,"c":0.86,"v":90000},{"d":"1990-03-21","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":5400},{"d":"1990-03-22","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":19800},{"d":"1990-03-23","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":3600},{"d":"1990-03-26","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":0},{"d":"1990-03-27","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":21600},{"d":"1990-03-28","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":18000},{"d":"1990-03-29","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":21600},{"d":"1990-03-30","o":0.86,"h":0.88,"l":0.86,"c":0.88,"v":34200},{"d":"1990-04-02","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":30600},{"d":"1990-04-03","o":0.86,"h":0.86,"l":0.82,"c":0.83,"v":219600},{"d":"1990-04-04","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3600},{"d":"1990-04-05","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":3600},{"d":"1990-04-06","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":41400},{"d":"1990-04-09","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":90000},{"d":"1990-04-10","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":36000},{"d":"1990-04-11","o":0.84,"h":0.91,"l":0.84,"c":0.91,"v":95400},{"d":"1990-04-12","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":86400},{"d":"1990-04-16","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":28800},{"d":"1990-04-17","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":77400},{"d":"1990-04-18","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":46800},{"d":"1990-04-19","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":93600},{"d":"1990-04-20","o":0.91,"h":0.91,"l":0.91,"c":0.91,"v":36000},{"d":"1990-04-23","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":73800},{"d":"1990-04-24","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":45000},{"d":"1990-04-25","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":3600},{"d":"1990-04-26","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":43200},{"d":"1990-04-27","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":0},{"d":"1990-04-30","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":25200},{"d":"1990-05-01","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":28800},{"d":"1990-05-02","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":39600},{"d":"1990-05-03","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":7200},{"d":"1990-05-04","o":0.87,"h":0.88,"l":0.87,"c":0.87,"v":70200},{"d":"1990-05-07","o":0.87,"h":0.87,"l":0.86,"c":0.87,"v":19800},{"d":"1990-05-08","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":18000},{"d":"1990-05-09","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":41400},{"d":"1990-05-10","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":12600},{"d":"1990-05-11","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":19800},{"d":"1990-05-14","o":0.92,"h":0.92,"l":0.9,"c":0.91,"v":167400},{"d":"1990-05-15","o":0.91,"h":0.91,"l":0.9,"c":0.91,"v":79200},{"d":"1990-05-16","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":36000},{"d":"1990-05-17","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":19800},{"d":"1990-05-18","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":12600},{"d":"1990-05-21","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":54000},{"d":"1990-05-22","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":10800},{"d":"1990-05-23","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-05-24","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-05-25","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":19800},{"d":"1990-05-29","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1990-05-30","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":23400},{"d":"1990-05-31","o":0.93,"h":0.94,"l":0.93,"c":0.93,"v":43200},{"d":"1990-06-01","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":14400},{"d":"1990-06-04","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":7200},{"d":"1990-06-05","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":138600},{"d":"1990-06-06","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":23400},{"d":"1990-06-07","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-06-08","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-06-11","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1990-06-12","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":104400},{"d":"1990-06-13","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":163800},{"d":"1990-06-14","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1990-06-15","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1990-06-18","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":52200},{"d":"1990-06-19","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":70200},{"d":"1990-06-20","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":7200},{"d":"1990-06-21","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1990-06-22","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1800},{"d":"1990-06-25","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":28800},{"d":"1990-06-26","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":14400},{"d":"1990-06-27","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":3600},{"d":"1990-06-28","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-06-29","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":136800},{"d":"1990-07-02","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":32400},{"d":"1990-07-03","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":90000},{"d":"1990-07-05","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":45000},{"d":"1990-07-06","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":14400},{"d":"1990-07-09","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":7200},{"d":"1990-07-10","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":1800},{"d":"1990-07-11","o":1,"h":1.01,"l":1,"c":1.01,"v":12600},{"d":"1990-07-12","o":1.01,"h":1.06,"l":1.01,"c":1.06,"v":21600},{"d":"1990-07-13","o":1.06,"h":1.08,"l":1.06,"c":1.08,"v":48600},{"d":"1990-07-16","o":1.09,"h":1.11,"l":1.09,"c":1.11,"v":45000},{"d":"1990-07-17","o":1.1,"h":1.1,"l":1.07,"c":1.07,"v":48600},{"d":"1990-07-18","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":435600},{"d":"1990-07-19","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1990-07-20","o":1.07,"h":1.07,"l":1.07,"c":1.07,"v":18000},{"d":"1990-07-23","o":1.07,"h":1.09,"l":1.06,"c":1.08,"v":86400},{"d":"1990-07-24","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":18000},{"d":"1990-07-25","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":27000},{"d":"1990-07-26","o":1.03,"h":1.04,"l":1.03,"c":1.04,"v":28800},{"d":"1990-07-27","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":63000},{"d":"1990-07-30","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":18000},{"d":"1990-07-31","o":1.02,"h":1.03,"l":1.01,"c":1.01,"v":77400},{"d":"1990-08-01","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":12600},{"d":"1990-08-02","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":9000},{"d":"1990-08-03","o":0.99,"h":1,"l":0.99,"c":0.99,"v":30600},{"d":"1990-08-06","o":0.97,"h":0.97,"l":0.94,"c":0.94,"v":30600},{"d":"1990-08-07","o":0.93,"h":0.93,"l":0.91,"c":0.91,"v":46800},{"d":"1990-08-08","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":21600},{"d":"1990-08-09","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-08-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1990-08-13","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1990-08-14","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":18000},{"d":"1990-08-15","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":70200},{"d":"1990-08-16","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":19800},{"d":"1990-08-17","o":0.88,"h":0.88,"l":0.85,"c":0.85,"v":46800},{"d":"1990-08-20","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":36000},{"d":"1990-08-21","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":27000},{"d":"1990-08-22","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":34200},{"d":"1990-08-23","o":0.78,"h":0.78,"l":0.77,"c":0.77,"v":10800},{"d":"1990-08-24","o":0.77,"h":0.79,"l":0.76,"c":0.79,"v":795600},{"d":"1990-08-27","o":0.8,"h":0.82,"l":0.8,"c":0.82,"v":30600},{"d":"1990-08-28","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":1011600},{"d":"1990-08-29","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":18000},{"d":"1990-08-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-08-31","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1800},{"d":"1990-09-04","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-09-05","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-09-06","o":0.83,"h":0.84,"l":0.83,"c":0.83,"v":23400},{"d":"1990-09-07","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":46800},{"d":"1990-09-10","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":19800},{"d":"1990-09-11","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":14400},{"d":"1990-09-12","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"1990-09-13","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"1990-09-14","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":0},{"d":"1990-09-17","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":18000},{"d":"1990-09-18","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1990-09-19","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1990-09-20","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1990-09-21","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3600},{"d":"1990-09-24","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":10800},{"d":"1990-09-25","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-09-26","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":5400},{"d":"1990-09-27","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":9000},{"d":"1990-09-28","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":12600},{"d":"1990-10-01","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":106200},{"d":"1990-10-02","o":0.78,"h":0.81,"l":0.78,"c":0.78,"v":165600},{"d":"1990-10-03","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":9000},{"d":"1990-10-04","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":0},{"d":"1990-10-05","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":3600},{"d":"1990-10-08","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":3600},{"d":"1990-10-09","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":1800},{"d":"1990-10-10","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":45000},{"d":"1990-10-11","o":0.78,"h":0.78,"l":0.75,"c":0.75,"v":1038600},{"d":"1990-10-12","o":0.76,"h":0.76,"l":0.76,"c":0.76,"v":9000},{"d":"1990-10-15","o":0.77,"h":0.78,"l":0.77,"c":0.78,"v":61200},{"d":"1990-10-16","o":0.79,"h":0.83,"l":0.79,"c":0.83,"v":41400},{"d":"1990-10-17","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":16200},{"d":"1990-10-18","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1800},{"d":"1990-10-19","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":21600},{"d":"1990-10-22","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":23400},{"d":"1990-10-23","o":0.85,"h":0.87,"l":0.85,"c":0.87,"v":43200},{"d":"1990-10-24","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":9000},{"d":"1990-10-25","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":90000},{"d":"1990-10-26","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1990-10-29","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":106200},{"d":"1990-10-30","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":36000},{"d":"1990-10-31","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":36000},{"d":"1990-11-01","o":0.81,"h":0.81,"l":0.79,"c":0.81,"v":73800},{"d":"1990-11-02","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":0},{"d":"1990-11-05","o":0.81,"h":0.81,"l":0.8,"c":0.81,"v":48600},{"d":"1990-11-06","o":0.81,"h":0.82,"l":0.81,"c":0.81,"v":16200},{"d":"1990-11-07","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":21600},{"d":"1990-11-08","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":7200},{"d":"1990-11-09","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":64800},{"d":"1990-11-12","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":0},{"d":"1990-11-13","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":18000},{"d":"1990-11-14","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":5400},{"d":"1990-11-15","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":7200},{"d":"1990-11-16","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1990-11-19","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1990-11-20","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":30600},{"d":"1990-11-21","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1800},{"d":"1990-11-23","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":9000},{"d":"1990-11-26","o":0.84,"h":0.85,"l":0.83,"c":0.83,"v":3600},{"d":"1990-11-27","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1800},{"d":"1990-11-28","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3600},{"d":"1990-11-29","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-11-30","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":3600},{"d":"1990-12-03","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-12-04","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-12-05","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":0},{"d":"1990-12-06","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":7200},{"d":"1990-12-07","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":14400},{"d":"1990-12-10","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":18000},{"d":"1990-12-11","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":48600},{"d":"1990-12-12","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":3600},{"d":"1990-12-13","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":16200},{"d":"1990-12-14","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":109800},{"d":"1990-12-17","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":57600},{"d":"1990-12-18","o":0.88,"h":0.89,"l":0.88,"c":0.88,"v":5400},{"d":"1990-12-19","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":0},{"d":"1990-12-20","o":0.87,"h":0.87,"l":0.85,"c":0.85,"v":46800},{"d":"1990-12-21","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":66600},{"d":"1990-12-24","o":0.84,"h":0.84,"l":0.83,"c":0.84,"v":147600},{"d":"1990-12-26","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":3600},{"d":"1990-12-27","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1990-12-28","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1990-12-31","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":12600},{"d":"1991-01-02","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":0},{"d":"1991-01-03","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":9000},{"d":"1991-01-04","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1991-01-07","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":16200},{"d":"1991-01-08","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":95400},{"d":"1991-01-09","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":1800},{"d":"1991-01-10","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":3600},{"d":"1991-01-11","o":0.84,"h":0.85,"l":0.84,"c":0.84,"v":156600},{"d":"1991-01-14","o":0.84,"h":0.84,"l":0.84,"c":0.84,"v":0},{"d":"1991-01-15","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":37800},{"d":"1991-01-16","o":0.83,"h":0.83,"l":0.83,"c":0.83,"v":1800},{"d":"1991-01-17","o":0.84,"h":0.85,"l":0.84,"c":0.85,"v":12600},{"d":"1991-01-18","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":1800},{"d":"1991-01-21","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":3600},{"d":"1991-01-22","o":0.86,"h":0.87,"l":0.86,"c":0.86,"v":36000},{"d":"1991-01-23","o":0.88,"h":0.88,"l":0.88,"c":0.88,"v":1800},{"d":"1991-01-24","o":0.89,"h":0.9,"l":0.89,"c":0.9,"v":16200},{"d":"1991-01-25","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":10800},{"d":"1991-01-28","o":0.9,"h":0.9,"l":0.9,"c":0.9,"v":75600},{"d":"1991-01-29","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":43200},{"d":"1991-01-30","o":0.89,"h":0.93,"l":0.89,"c":0.93,"v":61200},{"d":"1991-01-31","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":9000},{"d":"1991-02-01","o":0.94,"h":0.98,"l":0.94,"c":0.98,"v":190800},{"d":"1991-02-04","o":0.99,"h":1.05,"l":0.99,"c":1.05,"v":174600},{"d":"1991-02-05","o":1.06,"h":1.07,"l":1.06,"c":1.06,"v":55800},{"d":"1991-02-06","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":50400},{"d":"1991-02-07","o":1.09,"h":1.12,"l":1.09,"c":1.1,"v":597600},{"d":"1991-02-08","o":1.1,"h":1.11,"l":1.1,"c":1.1,"v":55800},{"d":"1991-02-11","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":3600},{"d":"1991-02-12","o":1.08,"h":1.11,"l":1.08,"c":1.11,"v":108000},{"d":"1991-02-13","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":7200},{"d":"1991-02-14","o":1.09,"h":1.09,"l":1.06,"c":1.06,"v":61200},{"d":"1991-02-15","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":37800},{"d":"1991-02-19","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":3600},{"d":"1991-02-20","o":1.07,"h":1.09,"l":1.07,"c":1.08,"v":23400},{"d":"1991-02-21","o":1.08,"h":1.09,"l":1.08,"c":1.09,"v":30600},{"d":"1991-02-22","o":1.08,"h":1.08,"l":1.07,"c":1.07,"v":12600},{"d":"1991-02-25","o":1.06,"h":1.06,"l":1.05,"c":1.05,"v":100800},{"d":"1991-02-26","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":9000},{"d":"1991-02-27","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":16200},{"d":"1991-02-28","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":16200},{"d":"1991-03-01","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":37800},{"d":"1991-03-04","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":14400},{"d":"1991-03-05","o":1.03,"h":1.06,"l":1.03,"c":1.06,"v":190800},{"d":"1991-03-06","o":1.06,"h":1.06,"l":1.05,"c":1.05,"v":502200},{"d":"1991-03-07","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":9000},{"d":"1991-03-08","o":1.06,"h":1.07,"l":1.06,"c":1.07,"v":9000},{"d":"1991-03-11","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":1800},{"d":"1991-03-12","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":21600},{"d":"1991-03-13","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":16200},{"d":"1991-03-14","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":9000},{"d":"1991-03-15","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-03-18","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-03-19","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":3600},{"d":"1991-03-20","o":1.02,"h":1.02,"l":1.01,"c":1.01,"v":14400},{"d":"1991-03-21","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1991-03-22","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":9000},{"d":"1991-03-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":10800},{"d":"1991-03-26","o":1,"h":1,"l":1,"c":1,"v":41400},{"d":"1991-03-27","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":41400},{"d":"1991-03-28","o":0.96,"h":0.96,"l":0.92,"c":0.93,"v":48600},{"d":"1991-04-01","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":52200},{"d":"1991-04-02","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":1234800},{"d":"1991-04-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":23400},{"d":"1991-04-04","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":25200},{"d":"1991-04-05","o":0.96,"h":0.99,"l":0.96,"c":0.97,"v":95400},{"d":"1991-04-08","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":45000},{"d":"1991-04-09","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":18000},{"d":"1991-04-10","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":10800},{"d":"1991-04-11","o":0.98,"h":0.98,"l":0.94,"c":0.94,"v":64800},{"d":"1991-04-12","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":25200},{"d":"1991-04-15","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":126000},{"d":"1991-04-16","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":25200},{"d":"1991-04-17","o":0.97,"h":1,"l":0.97,"c":0.99,"v":171000},{"d":"1991-04-18","o":1,"h":1.01,"l":1,"c":1.01,"v":21600},{"d":"1991-04-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1991-04-22","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":10800},{"d":"1991-04-23","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-04-24","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":88200},{"d":"1991-04-25","o":1.03,"h":1.03,"l":1.01,"c":1.03,"v":97200},{"d":"1991-04-26","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":54000},{"d":"1991-04-29","o":1.04,"h":1.06,"l":1.04,"c":1.04,"v":36000},{"d":"1991-04-30","o":1.04,"h":1.06,"l":1.04,"c":1.06,"v":162000},{"d":"1991-05-01","o":1.06,"h":1.07,"l":1.06,"c":1.07,"v":138600},{"d":"1991-05-02","o":1.08,"h":1.1,"l":1.08,"c":1.1,"v":39600},{"d":"1991-05-03","o":1.1,"h":1.13,"l":1.1,"c":1.12,"v":194400},{"d":"1991-05-06","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":102600},{"d":"1991-05-07","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":66600},{"d":"1991-05-08","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":18000},{"d":"1991-05-09","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":25200},{"d":"1991-05-10","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":57600},{"d":"1991-05-13","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":54000},{"d":"1991-05-14","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":118800},{"d":"1991-05-15","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":169200},{"d":"1991-05-16","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":324000},{"d":"1991-05-17","o":1.13,"h":1.17,"l":1.13,"c":1.17,"v":212400},{"d":"1991-05-20","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":25200},{"d":"1991-05-21","o":1.15,"h":1.15,"l":1.12,"c":1.12,"v":36000},{"d":"1991-05-22","o":1.12,"h":1.14,"l":1.12,"c":1.14,"v":135000},{"d":"1991-05-23","o":1.14,"h":1.15,"l":1.12,"c":1.12,"v":216000},{"d":"1991-05-24","o":1.12,"h":1.12,"l":1.1,"c":1.1,"v":385200},{"d":"1991-05-28","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":5400},{"d":"1991-05-29","o":1.11,"h":1.12,"l":1.11,"c":1.12,"v":36000},{"d":"1991-05-30","o":1.12,"h":1.13,"l":1.12,"c":1.13,"v":61200},{"d":"1991-05-31","o":1.13,"h":1.14,"l":1.12,"c":1.14,"v":54000},{"d":"1991-06-03","o":1.15,"h":1.17,"l":1.15,"c":1.15,"v":55800},{"d":"1991-06-04","o":1.16,"h":1.2,"l":1.16,"c":1.2,"v":99000},{"d":"1991-06-05","o":1.2,"h":1.21,"l":1.2,"c":1.2,"v":54000},{"d":"1991-06-06","o":1.2,"h":1.2,"l":1.19,"c":1.2,"v":46800},{"d":"1991-06-07","o":1.2,"h":1.2,"l":1.19,"c":1.19,"v":36000},{"d":"1991-06-10","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1991-06-11","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":3600},{"d":"1991-06-12","o":1.19,"h":1.19,"l":1.19,"c":1.19,"v":0},{"d":"1991-06-13","o":1.19,"h":1.19,"l":1.17,"c":1.17,"v":131400},{"d":"1991-06-14","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":18000},{"d":"1991-06-17","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":0},{"d":"1991-06-18","o":1.17,"h":1.17,"l":1.17,"c":1.17,"v":100800},{"d":"1991-06-19","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":1800},{"d":"1991-06-20","o":1.16,"h":1.16,"l":1.16,"c":1.16,"v":0},{"d":"1991-06-21","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":7200},{"d":"1991-06-24","o":1.15,"h":1.15,"l":1.15,"c":1.15,"v":1800},{"d":"1991-06-25","o":1.14,"h":1.14,"l":1.11,"c":1.11,"v":86400},{"d":"1991-06-26","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":0},{"d":"1991-06-27","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":18000},{"d":"1991-06-28","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":183600},{"d":"1991-07-01","o":1.09,"h":1.09,"l":1.09,"c":1.09,"v":0},{"d":"1991-07-02","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":54000},{"d":"1991-07-03","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":18000},{"d":"1991-07-05","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":0},{"d":"1991-07-08","o":1.05,"h":1.05,"l":1.03,"c":1.04,"v":41400},{"d":"1991-07-09","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1991-07-10","o":1.03,"h":1.04,"l":1.03,"c":1.04,"v":54000},{"d":"1991-07-11","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1991-07-12","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":10800},{"d":"1991-07-15","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1991-07-16","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":54000},{"d":"1991-07-17","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":5400},{"d":"1991-07-18","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":46800},{"d":"1991-07-19","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":5400},{"d":"1991-07-22","o":1.03,"h":1.03,"l":1.02,"c":1.02,"v":9000},{"d":"1991-07-23","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":3600},{"d":"1991-07-24","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":0},{"d":"1991-07-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":5400},{"d":"1991-07-26","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":18000},{"d":"1991-07-29","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1991-07-30","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":3600},{"d":"1991-07-31","o":1.01,"h":1.02,"l":1,"c":1.02,"v":14400},{"d":"1991-08-01","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":46800},{"d":"1991-08-02","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":54000},{"d":"1991-08-05","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1991-08-06","o":1,"h":1,"l":0.99,"c":0.99,"v":345600},{"d":"1991-08-07","o":0.99,"h":0.99,"l":0.98,"c":0.99,"v":28800},{"d":"1991-08-08","o":0.99,"h":1,"l":0.99,"c":0.99,"v":63000},{"d":"1991-08-09","o":0.99,"h":1,"l":0.99,"c":1,"v":133200},{"d":"1991-08-12","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-08-13","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-08-14","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":3600},{"d":"1991-08-15","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":39600},{"d":"1991-08-16","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":10800},{"d":"1991-08-19","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":3600},{"d":"1991-08-20","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":16200},{"d":"1991-08-21","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":1800},{"d":"1991-08-22","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":10800},{"d":"1991-08-23","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":16200},{"d":"1991-08-26","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":5400},{"d":"1991-08-27","o":0.99,"h":1,"l":0.99,"c":1,"v":5400},{"d":"1991-08-28","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":10800},{"d":"1991-08-29","o":0.99,"h":1.01,"l":0.99,"c":1.01,"v":82800},{"d":"1991-08-30","o":1,"h":1,"l":1,"c":1,"v":9000},{"d":"1991-09-03","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":18000},{"d":"1991-09-04","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":7200},{"d":"1991-09-05","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":10800},{"d":"1991-09-06","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":9000},{"d":"1991-09-09","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":81000},{"d":"1991-09-10","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1800},{"d":"1991-09-11","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":3600},{"d":"1991-09-12","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":0},{"d":"1991-09-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":48600},{"d":"1991-09-16","o":0.99,"h":0.99,"l":0.95,"c":0.95,"v":48600},{"d":"1991-09-17","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":18000},{"d":"1991-09-18","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":117000},{"d":"1991-09-19","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":162000},{"d":"1991-09-20","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1991-09-23","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":7200},{"d":"1991-09-24","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1991-09-25","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1991-09-26","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":18000},{"d":"1991-09-27","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":12600},{"d":"1991-09-30","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":21600},{"d":"1991-10-01","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":9000},{"d":"1991-10-02","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"1991-10-03","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":7200},{"d":"1991-10-04","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":5400},{"d":"1991-10-07","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":18000},{"d":"1991-10-08","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":36000},{"d":"1991-10-09","o":0.94,"h":0.94,"l":0.92,"c":0.92,"v":120600},{"d":"1991-10-10","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1991-10-11","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":131400},{"d":"1991-10-14","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1991-10-15","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1991-10-16","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1991-10-17","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":7200},{"d":"1991-10-18","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":21600},{"d":"1991-10-21","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":59400},{"d":"1991-10-22","o":0.99,"h":1,"l":0.99,"c":1,"v":450000},{"d":"1991-10-23","o":1,"h":1,"l":1,"c":1,"v":9000},{"d":"1991-10-24","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-10-25","o":1,"h":1,"l":1,"c":1,"v":18000},{"d":"1991-10-28","o":1,"h":1,"l":1,"c":1,"v":5400},{"d":"1991-10-29","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-10-30","o":1,"h":1.01,"l":1,"c":1.01,"v":45000},{"d":"1991-10-31","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":0},{"d":"1991-11-01","o":1.01,"h":1.02,"l":0.99,"c":1.02,"v":507600},{"d":"1991-11-04","o":1.02,"h":1.03,"l":1.02,"c":1.02,"v":48600},{"d":"1991-11-05","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1991-11-06","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":0},{"d":"1991-11-07","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1800},{"d":"1991-11-08","o":1.03,"h":1.03,"l":1.03,"c":1.03,"v":1800},{"d":"1991-11-11","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":3600},{"d":"1991-11-12","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1991-11-13","o":1.04,"h":1.04,"l":1.04,"c":1.04,"v":0},{"d":"1991-11-14","o":1.05,"h":1.05,"l":1.05,"c":1.05,"v":12600},{"d":"1991-11-15","o":1.04,"h":1.05,"l":1.04,"c":1.05,"v":5400},{"d":"1991-11-18","o":1.05,"h":1.05,"l":1.03,"c":1.03,"v":37800},{"d":"1991-11-19","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":30600},{"d":"1991-11-20","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":9000},{"d":"1991-11-21","o":1.02,"h":1.02,"l":1.02,"c":1.02,"v":18000},{"d":"1991-11-22","o":1.01,"h":1.01,"l":1,"c":1,"v":36000},{"d":"1991-11-25","o":1.01,"h":1.01,"l":1.01,"c":1.01,"v":59400},{"d":"1991-11-26","o":0.99,"h":0.99,"l":0.97,"c":0.97,"v":77400},{"d":"1991-11-27","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1991-11-29","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":0},{"d":"1991-12-02","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":117000},{"d":"1991-12-03","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":99000},{"d":"1991-12-04","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":9000},{"d":"1991-12-05","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":0},{"d":"1991-12-06","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":52200},{"d":"1991-12-09","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":77400},{"d":"1991-12-10","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":45000},{"d":"1991-12-11","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":5400},{"d":"1991-12-12","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":30600},{"d":"1991-12-13","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":14400},{"d":"1991-12-16","o":0.99,"h":1,"l":0.99,"c":0.99,"v":122400},{"d":"1991-12-17","o":0.97,"h":0.99,"l":0.97,"c":0.99,"v":12600},{"d":"1991-12-18","o":0.97,"h":0.98,"l":0.96,"c":0.97,"v":81000},{"d":"1991-12-19","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":3600},{"d":"1991-12-20","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":9000},{"d":"1991-12-23","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":16200},{"d":"1991-12-24","o":0.97,"h":1,"l":0.97,"c":1,"v":1654200},{"d":"1991-12-26","o":1,"h":1,"l":1,"c":1,"v":0},{"d":"1991-12-27","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":3600},{"d":"1991-12-30","o":0.99,"h":0.99,"l":0.99,"c":0.99,"v":16200},{"d":"1991-12-31","o":0.99,"h":1,"l":0.99,"c":1,"v":45000},{"d":"1992-01-02","o":1,"h":1.01,"l":1,"c":1.01,"v":66600},{"d":"1992-01-03","o":1.01,"h":1.01,"l":0.99,"c":1,"v":543600},{"d":"1992-01-06","o":1,"h":1.01,"l":1,"c":1.01,"v":1499400},{"d":"1992-01-07","o":1.02,"h":1.03,"l":1.02,"c":1.03,"v":502200},{"d":"1992-01-08","o":1.03,"h":1.03,"l":1.02,"c":1.03,"v":72000},{"d":"1992-01-09","o":1.04,"h":1.06,"l":1.04,"c":1.06,"v":511200},{"d":"1992-01-10","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":3600},{"d":"1992-01-13","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":12600},{"d":"1992-01-14","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":140400},{"d":"1992-01-15","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":417600},{"d":"1992-01-16","o":1.07,"h":1.08,"l":1.07,"c":1.08,"v":108000},{"d":"1992-01-17","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":190800},{"d":"1992-01-20","o":1.1,"h":1.1,"l":1.09,"c":1.09,"v":1672200},{"d":"1992-01-21","o":1.1,"h":1.1,"l":1.1,"c":1.1,"v":12600},{"d":"1992-01-22","o":1.1,"h":1.1,"l":1.08,"c":1.08,"v":165600},{"d":"1992-01-23","o":1.08,"h":1.08,"l":1.08,"c":1.08,"v":102600},{"d":"1992-01-24","o":1.1,"h":1.12,"l":1.1,"c":1.12,"v":30600},{"d":"1992-01-27","o":1.12,"h":1.13,"l":1.12,"c":1.12,"v":93600},{"d":"1992-01-28","o":1.13,"h":1.13,"l":1.12,"c":1.13,"v":14400},{"d":"1992-01-29","o":1.12,"h":1.12,"l":1.12,"c":1.12,"v":7200},{"d":"1992-01-30","o":1.12,"h":1.12,"l":1.1,"c":1.12,"v":39600},{"d":"1992-01-31","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":25200},{"d":"1992-02-03","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":2466000},{"d":"1992-02-04","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":545400},{"d":"1992-02-05","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":16200},{"d":"1992-02-06","o":1.12,"h":1.12,"l":1.11,"c":1.11,"v":16200},{"d":"1992-02-07","o":1.12,"h":1.12,"l":1.11,"c":1.12,"v":190800},{"d":"1992-02-10","o":1.11,"h":1.11,"l":1.11,"c":1.11,"v":19800},{"d":"1992-02-11","o":1.11,"h":1.15,"l":1.11,"c":1.15,"v":795600},{"d":"1992-02-12","o":1.15,"h":1.16,"l":1.14,"c":1.14,"v":221400},{"d":"1992-02-13","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":36000},{"d":"1992-02-14","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":322200},{"d":"1992-02-18","o":1.22,"h":1.24,"l":1.22,"c":1.24,"v":88200},{"d":"1992-02-19","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":113400},{"d":"1992-02-20","o":1.27,"h":1.34,"l":1.27,"c":1.33,"v":712800},{"d":"1992-02-21","o":1.34,"h":1.35,"l":1.33,"c":1.33,"v":439200},{"d":"1992-02-24","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":95400},{"d":"1992-02-25","o":1.32,"h":1.32,"l":1.31,"c":1.32,"v":19800},{"d":"1992-02-26","o":1.31,"h":1.31,"l":1.25,"c":1.26,"v":367200},{"d":"1992-02-27","o":1.24,"h":1.25,"l":1.24,"c":1.25,"v":77400},{"d":"1992-02-28","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":93600},{"d":"1992-03-02","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":90000},{"d":"1992-03-03","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":100800},{"d":"1992-03-04","o":1.25,"h":1.25,"l":1.24,"c":1.24,"v":5400},{"d":"1992-03-05","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1992-03-06","o":1.24,"h":1.24,"l":1.24,"c":1.24,"v":0},{"d":"1992-03-09","o":1.24,"h":1.26,"l":1.24,"c":1.26,"v":183600},{"d":"1992-03-10","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":338400},{"d":"1992-03-11","o":1.3,"h":1.34,"l":1.3,"c":1.33,"v":635400},{"d":"1992-03-12","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":46800},{"d":"1992-03-13","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":57600},{"d":"1992-03-16","o":1.33,"h":1.33,"l":1.33,"c":1.33,"v":55800},{"d":"1992-03-17","o":1.34,"h":1.35,"l":1.34,"c":1.35,"v":221400},{"d":"1992-03-18","o":1.37,"h":1.39,"l":1.37,"c":1.39,"v":385200},{"d":"1992-03-19","o":1.39,"h":1.41,"l":1.39,"c":1.41,"v":682200},{"d":"1992-03-20","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":318600},{"d":"1992-03-23","o":1.42,"h":1.44,"l":1.42,"c":1.43,"v":1054800},{"d":"1992-03-24","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":930600},{"d":"1992-03-25","o":1.44,"h":1.44,"l":1.43,"c":1.43,"v":673200},{"d":"1992-03-26","o":1.44,"h":1.44,"l":1.43,"c":1.44,"v":522000},{"d":"1992-03-27","o":1.44,"h":1.44,"l":1.42,"c":1.43,"v":2500200},{"d":"1992-03-30","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":108000},{"d":"1992-03-31","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":918000},{"d":"1992-04-01","o":1.43,"h":1.44,"l":1.43,"c":1.44,"v":387000},{"d":"1992-04-02","o":1.43,"h":1.5,"l":1.43,"c":1.49,"v":6530400},{"d":"1992-04-03","o":1.49,"h":1.54,"l":1.49,"c":1.53,"v":696600},{"d":"1992-04-06","o":1.51,"h":1.51,"l":1.49,"c":1.5,"v":565200},{"d":"1992-04-07","o":1.51,"h":1.52,"l":1.51,"c":1.51,"v":712800},{"d":"1992-04-08","o":1.5,"h":1.5,"l":1.46,"c":1.47,"v":928800},{"d":"1992-04-09","o":1.47,"h":1.47,"l":1.46,"c":1.46,"v":1058400},{"d":"1992-04-10","o":1.47,"h":1.51,"l":1.47,"c":1.5,"v":923400},{"d":"1992-04-13","o":1.5,"h":1.61,"l":1.5,"c":1.61,"v":1503000},{"d":"1992-04-14","o":1.61,"h":1.63,"l":1.58,"c":1.62,"v":3925800},{"d":"1992-04-15","o":1.62,"h":1.66,"l":1.62,"c":1.65,"v":1452600},{"d":"1992-04-16","o":1.66,"h":1.73,"l":1.66,"c":1.72,"v":2215800},{"d":"1992-04-20","o":1.71,"h":1.72,"l":1.69,"c":1.69,"v":1668600},{"d":"1992-04-21","o":1.69,"h":1.72,"l":1.69,"c":1.72,"v":1459800},{"d":"1992-04-22","o":1.72,"h":1.78,"l":1.72,"c":1.77,"v":1096200},{"d":"1992-04-23","o":1.76,"h":1.76,"l":1.74,"c":1.76,"v":768600},{"d":"1992-04-24","o":1.74,"h":1.74,"l":1.69,"c":1.71,"v":1071000},{"d":"1992-04-27","o":1.69,"h":1.69,"l":1.67,"c":1.68,"v":1467000},{"d":"1992-04-28","o":1.68,"h":1.68,"l":1.66,"c":1.66,"v":460800},{"d":"1992-04-29","o":1.67,"h":1.72,"l":1.65,"c":1.72,"v":1400400},{"d":"1992-04-30","o":1.74,"h":1.78,"l":1.71,"c":1.71,"v":1319400},{"d":"1992-05-01","o":1.71,"h":1.76,"l":1.69,"c":1.69,"v":309600},{"d":"1992-05-04","o":1.71,"h":1.73,"l":1.69,"c":1.73,"v":545400},{"d":"1992-05-05","o":1.74,"h":1.74,"l":1.73,"c":1.73,"v":99000},{"d":"1992-05-06","o":1.74,"h":1.76,"l":1.74,"c":1.74,"v":352800},{"d":"1992-05-07","o":1.74,"h":1.79,"l":1.74,"c":1.78,"v":993600},{"d":"1992-05-08","o":1.76,"h":1.76,"l":1.73,"c":1.73,"v":921600},{"d":"1992-05-11","o":1.73,"h":1.76,"l":1.73,"c":1.76,"v":185400},{"d":"1992-05-12","o":1.75,"h":1.76,"l":1.75,"c":1.76,"v":1047600},{"d":"1992-05-13","o":1.76,"h":1.76,"l":1.75,"c":1.76,"v":628200},{"d":"1992-05-14","o":1.76,"h":1.76,"l":1.75,"c":1.76,"v":518400},{"d":"1992-05-15","o":1.74,"h":1.74,"l":1.73,"c":1.73,"v":253800},{"d":"1992-05-18","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":70200},{"d":"1992-05-19","o":1.68,"h":1.71,"l":1.67,"c":1.71,"v":723600},{"d":"1992-05-20","o":1.71,"h":1.73,"l":1.7,"c":1.7,"v":421200},{"d":"1992-05-21","o":1.71,"h":1.74,"l":1.71,"c":1.74,"v":262800},{"d":"1992-05-22","o":1.74,"h":1.75,"l":1.74,"c":1.74,"v":329400},{"d":"1992-05-26","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":1427400},{"d":"1992-05-27","o":1.76,"h":1.78,"l":1.76,"c":1.76,"v":381600},{"d":"1992-05-28","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":205200},{"d":"1992-05-29","o":1.76,"h":1.76,"l":1.76,"c":1.76,"v":239400},{"d":"1992-06-01","o":1.76,"h":1.79,"l":1.76,"c":1.79,"v":459000},{"d":"1992-06-02","o":1.8,"h":1.83,"l":1.8,"c":1.83,"v":583200},{"d":"1992-06-03","o":1.83,"h":1.86,"l":1.83,"c":1.86,"v":234000},{"d":"1992-06-04","o":1.88,"h":1.93,"l":1.88,"c":1.92,"v":966600},{"d":"1992-06-05","o":1.93,"h":1.93,"l":1.9,"c":1.9,"v":232200},{"d":"1992-06-08","o":1.9,"h":1.9,"l":1.88,"c":1.89,"v":320400},{"d":"1992-06-09","o":1.9,"h":1.9,"l":1.83,"c":1.85,"v":385200},{"d":"1992-06-10","o":1.85,"h":1.9,"l":1.84,"c":1.86,"v":318600},{"d":"1992-06-11","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":205200},{"d":"1992-06-12","o":1.85,"h":1.85,"l":1.83,"c":1.84,"v":266400},{"d":"1992-06-15","o":1.83,"h":1.83,"l":1.81,"c":1.82,"v":169200},{"d":"1992-06-16","o":1.82,"h":1.83,"l":1.82,"c":1.83,"v":450000},{"d":"1992-06-17","o":1.84,"h":1.84,"l":1.83,"c":1.83,"v":1335600},{"d":"1992-06-18","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":194400},{"d":"1992-06-19","o":1.9,"h":1.96,"l":1.9,"c":1.96,"v":1247400},{"d":"1992-06-22","o":1.93,"h":1.93,"l":1.89,"c":1.93,"v":379800},{"d":"1992-06-23","o":1.93,"h":1.96,"l":1.93,"c":1.94,"v":930600},{"d":"1992-06-24","o":1.94,"h":1.94,"l":1.92,"c":1.92,"v":217800},{"d":"1992-06-25","o":1.91,"h":1.91,"l":1.9,"c":1.9,"v":498600},{"d":"1992-06-26","o":1.89,"h":1.9,"l":1.89,"c":1.89,"v":79200},{"d":"1992-06-29","o":1.89,"h":1.89,"l":1.88,"c":1.89,"v":381600},{"d":"1992-06-30","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":343800},{"d":"1992-07-01","o":1.88,"h":1.89,"l":1.88,"c":1.89,"v":572400},{"d":"1992-07-02","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":194400},{"d":"1992-07-06","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":5400},{"d":"1992-07-07","o":1.92,"h":1.93,"l":1.92,"c":1.93,"v":264600},{"d":"1992-07-08","o":1.92,"h":1.94,"l":1.92,"c":1.94,"v":484200},{"d":"1992-07-09","o":1.95,"h":1.95,"l":1.95,"c":1.95,"v":30600},{"d":"1992-07-10","o":1.97,"h":2,"l":1.97,"c":1.99,"v":898200},{"d":"1992-07-13","o":1.99,"h":2,"l":1.99,"c":1.99,"v":201600},{"d":"1992-07-14","o":2,"h":2.01,"l":1.98,"c":1.98,"v":541800},{"d":"1992-07-15","o":1.99,"h":1.99,"l":1.94,"c":1.94,"v":716400},{"d":"1992-07-16","o":1.94,"h":1.96,"l":1.94,"c":1.94,"v":534600},{"d":"1992-07-17","o":1.94,"h":1.94,"l":1.9,"c":1.9,"v":1945800},{"d":"1992-07-20","o":1.89,"h":1.9,"l":1.85,"c":1.85,"v":813600},{"d":"1992-07-21","o":1.84,"h":1.84,"l":1.84,"c":1.84,"v":39600},{"d":"1992-07-22","o":1.83,"h":1.83,"l":1.78,"c":1.78,"v":487800},{"d":"1992-07-23","o":1.79,"h":1.79,"l":1.72,"c":1.72,"v":255600},{"d":"1992-07-24","o":1.72,"h":1.81,"l":1.72,"c":1.81,"v":255600},{"d":"1992-07-27","o":1.78,"h":1.78,"l":1.77,"c":1.78,"v":34200},{"d":"1992-07-28","o":1.78,"h":1.8,"l":1.77,"c":1.8,"v":158400},{"d":"1992-07-29","o":1.8,"h":1.83,"l":1.78,"c":1.81,"v":495000},{"d":"1992-07-30","o":1.81,"h":1.83,"l":1.8,"c":1.83,"v":109800},{"d":"1992-07-31","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":1987200},{"d":"1992-08-03","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":61200},{"d":"1992-08-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":5400},{"d":"1992-08-05","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":142200},{"d":"1992-08-06","o":1.81,"h":1.81,"l":1.78,"c":1.78,"v":340200},{"d":"1992-08-07","o":1.77,"h":1.78,"l":1.77,"c":1.78,"v":37800},{"d":"1992-08-10","o":1.78,"h":1.78,"l":1.75,"c":1.77,"v":946800},{"d":"1992-08-11","o":1.78,"h":1.78,"l":1.78,"c":1.78,"v":77400},{"d":"1992-08-12","o":1.79,"h":1.83,"l":1.79,"c":1.83,"v":57600},{"d":"1992-08-13","o":1.83,"h":1.84,"l":1.83,"c":1.84,"v":59400},{"d":"1992-08-14","o":1.83,"h":1.83,"l":1.81,"c":1.81,"v":14400},{"d":"1992-08-17","o":1.81,"h":1.81,"l":1.78,"c":1.81,"v":158400},{"d":"1992-08-18","o":1.78,"h":1.81,"l":1.78,"c":1.81,"v":777600},{"d":"1992-08-19","o":1.79,"h":1.83,"l":1.79,"c":1.82,"v":176400},{"d":"1992-08-20","o":1.81,"h":1.81,"l":1.81,"c":1.81,"v":468000},{"d":"1992-08-21","o":1.8,"h":1.8,"l":1.77,"c":1.77,"v":754200},{"d":"1992-08-24","o":1.76,"h":1.78,"l":1.76,"c":1.77,"v":68400},{"d":"1992-08-25","o":1.78,"h":1.78,"l":1.77,"c":1.77,"v":120600},{"d":"1992-08-26","o":1.77,"h":1.82,"l":1.77,"c":1.82,"v":63000},{"d":"1992-08-27","o":1.83,"h":1.87,"l":1.83,"c":1.85,"v":129600},{"d":"1992-08-28","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":12600},{"d":"1992-08-31","o":1.86,"h":1.86,"l":1.86,"c":1.86,"v":12600},{"d":"1992-09-01","o":1.88,"h":1.91,"l":1.88,"c":1.91,"v":820800},{"d":"1992-09-02","o":1.9,"h":1.92,"l":1.89,"c":1.9,"v":73800},{"d":"1992-09-03","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":9000},{"d":"1992-09-04","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":0},{"d":"1992-09-08","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":176400},{"d":"1992-09-09","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":12600},{"d":"1992-09-10","o":1.88,"h":1.88,"l":1.86,"c":1.86,"v":59400},{"d":"1992-09-11","o":1.86,"h":1.86,"l":1.83,"c":1.83,"v":1143000},{"d":"1992-09-14","o":1.82,"h":1.82,"l":1.78,"c":1.79,"v":198000},{"d":"1992-09-15","o":1.81,"h":1.81,"l":1.71,"c":1.71,"v":376200},{"d":"1992-09-16","o":1.69,"h":1.69,"l":1.64,"c":1.64,"v":1474200},{"d":"1992-09-17","o":1.64,"h":1.69,"l":1.64,"c":1.69,"v":667800},{"d":"1992-09-18","o":1.67,"h":1.67,"l":1.67,"c":1.67,"v":18000},{"d":"1992-09-21","o":1.67,"h":1.67,"l":1.66,"c":1.66,"v":95400},{"d":"1992-09-22","o":1.65,"h":1.67,"l":1.65,"c":1.67,"v":72000},{"d":"1992-09-23","o":1.67,"h":1.67,"l":1.62,"c":1.62,"v":172800},{"d":"1992-09-24","o":1.62,"h":1.62,"l":1.62,"c":1.62,"v":100800},{"d":"1992-09-25","o":1.62,"h":1.62,"l":1.54,"c":1.54,"v":345600},{"d":"1992-09-28","o":1.53,"h":1.54,"l":1.53,"c":1.53,"v":131400},{"d":"1992-09-29","o":1.54,"h":1.55,"l":1.54,"c":1.54,"v":84600},{"d":"1992-09-30","o":1.53,"h":1.53,"l":1.5,"c":1.5,"v":104400},{"d":"1992-10-01","o":1.5,"h":1.5,"l":1.47,"c":1.47,"v":205200},{"d":"1992-10-02","o":1.48,"h":1.48,"l":1.48,"c":1.48,"v":12600},{"d":"1992-10-05","o":1.47,"h":1.47,"l":1.42,"c":1.43,"v":664200},{"d":"1992-10-06","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":221400},{"d":"1992-10-07","o":1.42,"h":1.42,"l":1.42,"c":1.42,"v":99000},{"d":"1992-10-08","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":232200},{"d":"1992-10-09","o":1.41,"h":1.41,"l":1.33,"c":1.33,"v":190800},{"d":"1992-10-12","o":1.33,"h":1.38,"l":1.33,"c":1.38,"v":811800},{"d":"1992-10-13","o":1.38,"h":1.44,"l":1.38,"c":1.44,"v":207000},{"d":"1992-10-14","o":1.46,"h":1.6,"l":1.46,"c":1.53,"v":385200},{"d":"1992-10-15","o":1.55,"h":1.73,"l":1.53,"c":1.7,"v":525600},{"d":"1992-10-16","o":1.71,"h":1.71,"l":1.69,"c":1.69,"v":376200},{"d":"1992-10-19","o":1.72,"h":1.74,"l":1.72,"c":1.73,"v":84600},{"d":"1992-10-20","o":1.74,"h":1.74,"l":1.72,"c":1.72,"v":18000},{"d":"1992-10-21","o":1.71,"h":1.71,"l":1.69,"c":1.7,"v":19800},{"d":"1992-10-22","o":1.69,"h":1.72,"l":1.69,"c":1.71,"v":81000},{"d":"1992-10-23","o":1.69,"h":1.69,"l":1.68,"c":1.68,"v":23400},{"d":"1992-10-26","o":1.68,"h":1.69,"l":1.67,"c":1.69,"v":84600},{"d":"1992-10-27","o":1.69,"h":1.69,"l":1.69,"c":1.69,"v":41400},{"d":"1992-10-28","o":1.69,"h":1.7,"l":1.69,"c":1.69,"v":309600},{"d":"1992-10-29","o":1.7,"h":1.7,"l":1.69,"c":1.7,"v":208800},{"d":"1992-10-30","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":16200},{"d":"1992-11-02","o":1.7,"h":1.7,"l":1.69,"c":1.69,"v":23400},{"d":"1992-11-03","o":1.68,"h":1.68,"l":1.65,"c":1.66,"v":928800},{"d":"1992-11-04","o":1.65,"h":1.65,"l":1.59,"c":1.59,"v":174600},{"d":"1992-11-05","o":1.59,"h":1.61,"l":1.59,"c":1.6,"v":118800},{"d":"1992-11-06","o":1.6,"h":1.6,"l":1.6,"c":1.6,"v":64800},{"d":"1992-11-09","o":1.55,"h":1.56,"l":1.54,"c":1.56,"v":376200},{"d":"1992-11-10","o":1.54,"h":1.57,"l":1.54,"c":1.57,"v":30600},{"d":"1992-11-11","o":1.57,"h":1.58,"l":1.57,"c":1.58,"v":30600},{"d":"1992-11-12","o":1.58,"h":1.58,"l":1.57,"c":1.57,"v":28800},{"d":"1992-11-13","o":1.58,"h":1.58,"l":1.58,"c":1.58,"v":59400},{"d":"1992-11-16","o":1.58,"h":1.6,"l":1.58,"c":1.6,"v":126000},{"d":"1992-11-17","o":1.6,"h":1.61,"l":1.58,"c":1.58,"v":1008000},{"d":"1992-11-18","o":1.58,"h":1.71,"l":1.58,"c":1.71,"v":120600},{"d":"1992-11-19","o":1.73,"h":1.76,"l":1.72,"c":1.76,"v":169200},{"d":"1992-11-20","o":1.76,"h":1.82,"l":1.76,"c":1.82,"v":153000},{"d":"1992-11-23","o":1.83,"h":1.83,"l":1.83,"c":1.83,"v":171000},{"d":"1992-11-24","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":77400},{"d":"1992-11-25","o":1.84,"h":1.89,"l":1.84,"c":1.89,"v":88200},{"d":"1992-11-27","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":5400},{"d":"1992-11-30","o":1.89,"h":1.89,"l":1.83,"c":1.85,"v":304200},{"d":"1992-12-01","o":1.83,"h":1.84,"l":1.83,"c":1.84,"v":57600},{"d":"1992-12-02","o":1.83,"h":1.85,"l":1.83,"c":1.85,"v":138600},{"d":"1992-12-03","o":1.85,"h":1.85,"l":1.85,"c":1.85,"v":45000},{"d":"1992-12-04","o":1.85,"h":1.92,"l":1.85,"c":1.92,"v":115200},{"d":"1992-12-07","o":1.9,"h":1.9,"l":1.9,"c":1.9,"v":37800},{"d":"1992-12-08","o":1.89,"h":1.89,"l":1.88,"c":1.88,"v":95400},{"d":"1992-12-09","o":1.87,"h":1.88,"l":1.87,"c":1.88,"v":192600},{"d":"1992-12-10","o":1.88,"h":1.88,"l":1.88,"c":1.88,"v":10800},{"d":"1992-12-11","o":1.88,"h":1.98,"l":1.88,"c":1.98,"v":1643400},{"d":"1992-12-14","o":1.99,"h":2.01,"l":1.94,"c":1.97,"v":320400},{"d":"1992-12-15","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":1800},{"d":"1992-12-16","o":1.96,"h":1.97,"l":1.96,"c":1.97,"v":172800},{"d":"1992-12-17","o":1.97,"h":1.97,"l":1.96,"c":1.96,"v":46800},{"d":"1992-12-18","o":1.97,"h":1.97,"l":1.94,"c":1.94,"v":127800},{"d":"1992-12-21","o":1.92,"h":1.92,"l":1.88,"c":1.92,"v":201600},{"d":"1992-12-22","o":1.93,"h":1.97,"l":1.93,"c":1.97,"v":387000},{"d":"1992-12-23","o":1.98,"h":2.03,"l":1.98,"c":2,"v":115200},{"d":"1992-12-24","o":2,"h":2,"l":1.99,"c":1.99,"v":401400},{"d":"1992-12-28","o":1.99,"h":1.99,"l":1.99,"c":1.99,"v":21600},{"d":"1992-12-29","o":2,"h":2.08,"l":2,"c":2.06,"v":369000},{"d":"1992-12-30","o":2.08,"h":2.11,"l":2.08,"c":2.11,"v":160200},{"d":"1992-12-31","o":2.11,"h":2.12,"l":2.11,"c":2.12,"v":257400},{"d":"1993-01-04","o":2.11,"h":2.11,"l":2.07,"c":2.08,"v":370800},{"d":"1993-01-05","o":2.08,"h":2.08,"l":2.08,"c":2.08,"v":149400},{"d":"1993-01-06","o":2.08,"h":2.08,"l":2.07,"c":2.08,"v":550800},{"d":"1993-01-07","o":2.08,"h":2.08,"l":1.98,"c":1.98,"v":131400},{"d":"1993-01-08","o":1.97,"h":1.97,"l":1.93,"c":1.94,"v":140400},{"d":"1993-01-11","o":1.94,"h":1.97,"l":1.94,"c":1.96,"v":165600},{"d":"1993-01-12","o":1.97,"h":1.97,"l":1.97,"c":1.97,"v":23400},{"d":"1993-01-13","o":1.98,"h":2.01,"l":1.98,"c":2.01,"v":201600},{"d":"1993-01-14","o":2,"h":2.08,"l":2,"c":2.08,"v":82800},{"d":"1993-01-15","o":2.08,"h":2.08,"l":2.06,"c":2.07,"v":144000},{"d":"1993-01-18","o":2.07,"h":2.08,"l":2.07,"c":2.07,"v":77400},{"d":"1993-01-19","o":2.07,"h":2.1,"l":2.01,"c":2.01,"v":194400},{"d":"1993-01-20","o":1.99,"h":2.01,"l":1.99,"c":2.01,"v":68400},{"d":"1993-01-21","o":1.99,"h":2,"l":1.97,"c":1.99,"v":574200},{"d":"1993-01-22","o":2,"h":2.03,"l":2,"c":2.02,"v":662400},{"d":"1993-01-25","o":2.01,"h":2.01,"l":1.98,"c":1.98,"v":208800},{"d":"1993-01-26","o":1.99,"h":2.01,"l":1.99,"c":2.01,"v":559800},{"d":"1993-01-27","o":2.01,"h":2.02,"l":2.01,"c":2.01,"v":109800},{"d":"1993-01-28","o":2.02,"h":2.09,"l":2.02,"c":2.09,"v":248400},{"d":"1993-01-29","o":2.09,"h":2.1,"l":2.09,"c":2.09,"v":311400},{"d":"1993-02-01","o":2.1,"h":2.13,"l":2.1,"c":2.11,"v":190800},{"d":"1993-02-02","o":2.11,"h":2.12,"l":2.11,"c":2.11,"v":174600},{"d":"1993-02-03","o":2.12,"h":2.19,"l":2.12,"c":2.18,"v":145800},{"d":"1993-02-04","o":2.17,"h":2.35,"l":2.17,"c":2.26,"v":633600},{"d":"1993-02-05","o":2.28,"h":2.3,"l":2.26,"c":2.27,"v":75600},{"d":"1993-02-08","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":126000},{"d":"1993-02-09","o":2.19,"h":2.19,"l":2.17,"c":2.18,"v":151200},{"d":"1993-02-10","o":2.19,"h":2.25,"l":2.18,"c":2.25,"v":405000},{"d":"1993-02-11","o":2.24,"h":2.3,"l":2.24,"c":2.3,"v":540000},{"d":"1993-02-12","o":2.29,"h":2.31,"l":2.25,"c":2.28,"v":392400},{"d":"1993-02-16","o":2.26,"h":2.26,"l":2.22,"c":2.22,"v":291600},{"d":"1993-02-17","o":2.2,"h":2.22,"l":2.19,"c":2.21,"v":322200},{"d":"1993-02-18","o":2.22,"h":2.25,"l":2.22,"c":2.22,"v":122400},{"d":"1993-02-19","o":2.24,"h":2.24,"l":2.21,"c":2.21,"v":27000},{"d":"1993-02-22","o":2.22,"h":2.22,"l":2.2,"c":2.2,"v":19800},{"d":"1993-02-23","o":2.22,"h":2.22,"l":2.19,"c":2.22,"v":136800},{"d":"1993-02-24","o":2.22,"h":2.31,"l":2.22,"c":2.28,"v":189000},{"d":"1993-02-25","o":2.26,"h":2.26,"l":2.21,"c":2.22,"v":520200},{"d":"1993-02-26","o":2.21,"h":2.22,"l":2.21,"c":2.21,"v":165600},{"d":"1993-03-01","o":2.21,"h":2.22,"l":2.17,"c":2.17,"v":93600},{"d":"1993-03-02","o":2.12,"h":2.12,"l":2.11,"c":2.11,"v":169200},{"d":"1993-03-03","o":2.09,"h":2.11,"l":2.08,"c":2.11,"v":538200},{"d":"1993-03-04","o":2.1,"h":2.19,"l":2.1,"c":2.19,"v":2422800},{"d":"1993-03-05","o":2.2,"h":2.29,"l":2.2,"c":2.22,"v":856800},{"d":"1993-03-08","o":2.22,"h":2.23,"l":2.21,"c":2.22,"v":108000},{"d":"1993-03-09","o":2.23,"h":2.23,"l":2.17,"c":2.22,"v":205200},{"d":"1993-03-10","o":2.24,"h":2.38,"l":2.22,"c":2.33,"v":1035000},{"d":"1993-03-11","o":2.33,"h":2.48,"l":2.33,"c":2.46,"v":599400},{"d":"1993-03-12","o":2.46,"h":2.47,"l":2.39,"c":2.39,"v":343800},{"d":"1993-03-15","o":2.4,"h":2.41,"l":2.39,"c":2.41,"v":70200},{"d":"1993-03-16","o":2.41,"h":2.42,"l":2.39,"c":2.4,"v":464400},{"d":"1993-03-17","o":2.41,"h":2.44,"l":2.39,"c":2.39,"v":208800},{"d":"1993-03-18","o":2.4,"h":2.4,"l":2.36,"c":2.36,"v":113400},{"d":"1993-03-19","o":2.36,"h":2.4,"l":2.36,"c":2.4,"v":86400},{"d":"1993-03-22","o":2.4,"h":2.44,"l":2.4,"c":2.44,"v":603000},{"d":"1993-03-23","o":2.47,"h":2.51,"l":2.46,"c":2.46,"v":190800},{"d":"1993-03-24","o":2.45,"h":2.47,"l":2.45,"c":2.47,"v":142200},{"d":"1993-03-25","o":2.46,"h":2.47,"l":2.45,"c":2.46,"v":109800},{"d":"1993-03-26","o":2.46,"h":2.49,"l":2.42,"c":2.49,"v":430200},{"d":"1993-03-29","o":2.49,"h":2.49,"l":2.45,"c":2.45,"v":196200},{"d":"1993-03-30","o":2.44,"h":2.45,"l":2.44,"c":2.44,"v":50400},{"d":"1993-03-31","o":2.42,"h":2.44,"l":2.4,"c":2.44,"v":327600},{"d":"1993-04-01","o":2.42,"h":2.44,"l":2.39,"c":2.4,"v":342000},{"d":"1993-04-02","o":2.38,"h":2.38,"l":2.31,"c":2.35,"v":298800},{"d":"1993-04-05","o":2.34,"h":2.34,"l":2.31,"c":2.31,"v":37800},{"d":"1993-04-06","o":2.31,"h":2.35,"l":2.24,"c":2.35,"v":316800},{"d":"1993-04-07","o":2.36,"h":2.37,"l":2.33,"c":2.35,"v":140400},{"d":"1993-04-08","o":2.36,"h":2.36,"l":2.33,"c":2.33,"v":41400},{"d":"1993-04-12","o":2.32,"h":2.33,"l":2.3,"c":2.31,"v":50400},{"d":"1993-04-13","o":2.31,"h":2.37,"l":2.31,"c":2.37,"v":435600},{"d":"1993-04-14","o":2.37,"h":2.37,"l":2.35,"c":2.37,"v":133200},{"d":"1993-04-15","o":2.37,"h":2.39,"l":2.37,"c":2.39,"v":262800},{"d":"1993-04-16","o":2.39,"h":2.41,"l":2.38,"c":2.4,"v":81000},{"d":"1993-04-19","o":2.38,"h":2.38,"l":2.35,"c":2.38,"v":106200},{"d":"1993-04-20","o":2.36,"h":2.4,"l":2.29,"c":2.38,"v":410400},{"d":"1993-04-21","o":2.38,"h":2.38,"l":2.29,"c":2.3,"v":228600},{"d":"1993-04-22","o":2.31,"h":2.32,"l":2.28,"c":2.28,"v":111600},{"d":"1993-04-23","o":2.28,"h":2.29,"l":2.19,"c":2.2,"v":221400},{"d":"1993-04-26","o":2.19,"h":2.21,"l":2.13,"c":2.16,"v":977400},{"d":"1993-04-27","o":2.17,"h":2.19,"l":2.16,"c":2.19,"v":57600},{"d":"1993-04-28","o":2.19,"h":2.19,"l":2.12,"c":2.15,"v":244800},{"d":"1993-04-29","o":2.16,"h":2.16,"l":2.15,"c":2.16,"v":84600},{"d":"1993-04-30","o":2.15,"h":2.21,"l":2.06,"c":2.21,"v":1128600},{"d":"1993-05-03","o":2.21,"h":2.24,"l":2.2,"c":2.23,"v":568800},{"d":"1993-05-04","o":2.22,"h":2.24,"l":2.22,"c":2.22,"v":230400},{"d":"1993-05-05","o":2.22,"h":2.28,"l":2.22,"c":2.28,"v":138600},{"d":"1993-05-06","o":2.28,"h":2.33,"l":2.28,"c":2.31,"v":165600},{"d":"1993-05-07","o":2.31,"h":2.32,"l":2.28,"c":2.28,"v":257400},{"d":"1993-05-10","o":2.3,"h":2.33,"l":2.29,"c":2.31,"v":52200},{"d":"1993-05-11","o":2.29,"h":2.36,"l":2.28,"c":2.36,"v":387000},{"d":"1993-05-12","o":2.35,"h":2.36,"l":2.33,"c":2.35,"v":63000},{"d":"1993-05-13","o":2.33,"h":2.34,"l":2.32,"c":2.34,"v":84600},{"d":"1993-05-14","o":2.33,"h":2.35,"l":2.33,"c":2.33,"v":270000},{"d":"1993-05-17","o":2.35,"h":2.37,"l":2.35,"c":2.36,"v":685800},{"d":"1993-05-18","o":2.35,"h":2.37,"l":2.35,"c":2.35,"v":412200},{"d":"1993-05-19","o":2.35,"h":2.38,"l":2.35,"c":2.37,"v":201600},{"d":"1993-05-20","o":2.35,"h":2.39,"l":2.35,"c":2.39,"v":189000},{"d":"1993-05-21","o":2.41,"h":2.52,"l":2.41,"c":2.51,"v":412200},{"d":"1993-05-24","o":2.54,"h":2.54,"l":2.5,"c":2.53,"v":219600},{"d":"1993-05-25","o":2.53,"h":2.62,"l":2.52,"c":2.6,"v":293400},{"d":"1993-05-26","o":2.59,"h":2.63,"l":2.59,"c":2.63,"v":185400},{"d":"1993-05-27","o":2.63,"h":2.65,"l":2.62,"c":2.63,"v":358200},{"d":"1993-05-28","o":2.62,"h":2.65,"l":2.62,"c":2.65,"v":167400},{"d":"1993-06-01","o":2.66,"h":2.71,"l":2.66,"c":2.69,"v":781200},{"d":"1993-06-02","o":2.7,"h":2.72,"l":2.68,"c":2.72,"v":651600},{"d":"1993-06-03","o":2.72,"h":2.72,"l":2.67,"c":2.72,"v":982800},{"d":"1993-06-04","o":2.71,"h":2.82,"l":2.71,"c":2.82,"v":747000},{"d":"1993-06-07","o":2.83,"h":2.83,"l":2.78,"c":2.82,"v":316800},{"d":"1993-06-08","o":2.83,"h":2.99,"l":2.83,"c":2.97,"v":448200},{"d":"1993-06-09","o":2.96,"h":2.99,"l":2.78,"c":2.87,"v":777600},{"d":"1993-06-10","o":2.87,"h":2.89,"l":2.83,"c":2.83,"v":552600},{"d":"1993-06-11","o":2.81,"h":2.83,"l":2.81,"c":2.83,"v":196200},{"d":"1993-06-14","o":2.83,"h":2.83,"l":2.81,"c":2.83,"v":723600},{"d":"1993-06-15","o":2.82,"h":2.83,"l":2.82,"c":2.83,"v":808200},{"d":"1993-06-16","o":2.82,"h":2.85,"l":2.7,"c":2.76,"v":1175400},{"d":"1993-06-17","o":2.76,"h":2.81,"l":2.76,"c":2.79,"v":369000},{"d":"1993-06-18","o":2.79,"h":2.79,"l":2.72,"c":2.74,"v":109800},{"d":"1993-06-21","o":2.74,"h":2.74,"l":2.67,"c":2.69,"v":115200},{"d":"1993-06-22","o":2.7,"h":2.74,"l":2.69,"c":2.72,"v":387000},{"d":"1993-06-23","o":2.72,"h":2.76,"l":2.72,"c":2.74,"v":189000},{"d":"1993-06-24","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":316800},{"d":"1993-06-25","o":2.74,"h":2.74,"l":2.72,"c":2.73,"v":75600},{"d":"1993-06-28","o":2.74,"h":2.74,"l":2.69,"c":2.69,"v":82800},{"d":"1993-06-29","o":2.65,"h":2.66,"l":2.64,"c":2.65,"v":244800},{"d":"1993-06-30","o":2.65,"h":2.67,"l":2.65,"c":2.67,"v":117000},{"d":"1993-07-01","o":2.65,"h":2.66,"l":2.59,"c":2.62,"v":210600},{"d":"1993-07-02","o":2.62,"h":2.62,"l":2.57,"c":2.57,"v":316800},{"d":"1993-07-06","o":2.58,"h":2.65,"l":2.58,"c":2.62,"v":491400},{"d":"1993-07-07","o":2.62,"h":2.65,"l":2.6,"c":2.6,"v":459000},{"d":"1993-07-08","o":2.6,"h":2.65,"l":2.6,"c":2.64,"v":664200},{"d":"1993-07-09","o":2.65,"h":2.67,"l":2.65,"c":2.67,"v":554400},{"d":"1993-07-12","o":2.68,"h":2.75,"l":2.67,"c":2.75,"v":720000},{"d":"1993-07-13","o":2.75,"h":2.78,"l":2.75,"c":2.76,"v":1299600},{"d":"1993-07-14","o":2.77,"h":2.83,"l":2.74,"c":2.75,"v":1594800},{"d":"1993-07-15","o":2.74,"h":2.78,"l":2.74,"c":2.78,"v":322200},{"d":"1993-07-16","o":2.78,"h":2.8,"l":2.77,"c":2.8,"v":185400},{"d":"1993-07-19","o":2.79,"h":2.81,"l":2.76,"c":2.8,"v":277200},{"d":"1993-07-20","o":2.78,"h":2.81,"l":2.78,"c":2.8,"v":316800},{"d":"1993-07-21","o":2.8,"h":2.8,"l":2.78,"c":2.79,"v":210600},{"d":"1993-07-22","o":2.81,"h":2.83,"l":2.81,"c":2.82,"v":162000},{"d":"1993-07-23","o":2.8,"h":2.83,"l":2.8,"c":2.83,"v":203400},{"d":"1993-07-26","o":2.83,"h":2.92,"l":2.83,"c":2.83,"v":237600},{"d":"1993-07-27","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":3214800},{"d":"1993-07-28","o":2.93,"h":2.98,"l":2.92,"c":2.96,"v":910800},{"d":"1993-07-29","o":2.96,"h":3.02,"l":2.96,"c":3.02,"v":1247400},{"d":"1993-07-30","o":3.02,"h":3.02,"l":3,"c":3.01,"v":790200},{"d":"1993-08-02","o":3.01,"h":3.01,"l":2.97,"c":2.98,"v":127800},{"d":"1993-08-03","o":2.97,"h":2.97,"l":2.94,"c":2.94,"v":304200},{"d":"1993-08-04","o":2.94,"h":2.97,"l":2.94,"c":2.97,"v":792000},{"d":"1993-08-05","o":2.97,"h":3.01,"l":2.97,"c":2.99,"v":147600},{"d":"1993-08-06","o":2.97,"h":3,"l":2.97,"c":2.99,"v":561600},{"d":"1993-08-09","o":2.99,"h":3,"l":2.98,"c":2.99,"v":248400},{"d":"1993-08-10","o":2.99,"h":3,"l":2.99,"c":3,"v":86400},{"d":"1993-08-11","o":3.01,"h":3.05,"l":3,"c":3.01,"v":248400},{"d":"1993-08-12","o":3.01,"h":3.01,"l":3,"c":3.01,"v":324000},{"d":"1993-08-13","o":3.01,"h":3.03,"l":2.99,"c":3.01,"v":554400},{"d":"1993-08-16","o":3.03,"h":3.03,"l":3.01,"c":3.03,"v":169200},{"d":"1993-08-17","o":3.04,"h":3.04,"l":3,"c":3.01,"v":54900},{"d":"1993-08-18","o":2.99,"h":3.01,"l":2.94,"c":2.99,"v":433800},{"d":"1993-08-19","o":2.96,"h":2.97,"l":2.94,"c":2.96,"v":598500},{"d":"1993-08-20","o":2.94,"h":2.97,"l":2.92,"c":2.97,"v":376200},{"d":"1993-08-23","o":3,"h":3,"l":2.97,"c":3,"v":1023300},{"d":"1993-08-24","o":2.96,"h":3,"l":2.9,"c":2.93,"v":162900},{"d":"1993-08-25","o":2.97,"h":2.99,"l":2.9,"c":2.94,"v":1043100},{"d":"1993-08-26","o":2.99,"h":3.03,"l":2.96,"c":3,"v":215100},{"d":"1993-08-27","o":2.97,"h":2.97,"l":2.81,"c":2.86,"v":208800},{"d":"1993-08-30","o":2.83,"h":2.9,"l":2.83,"c":2.89,"v":230400},{"d":"1993-08-31","o":2.86,"h":2.92,"l":2.83,"c":2.92,"v":77400},{"d":"1993-09-01","o":2.93,"h":2.93,"l":2.92,"c":2.92,"v":86400},{"d":"1993-09-02","o":2.92,"h":2.99,"l":2.88,"c":2.99,"v":102600},{"d":"1993-09-03","o":3,"h":3.01,"l":3,"c":3,"v":62100},{"d":"1993-09-07","o":3,"h":3.03,"l":2.96,"c":2.96,"v":109800},{"d":"1993-09-08","o":3,"h":3.06,"l":2.97,"c":3.03,"v":430200},{"d":"1993-09-09","o":3,"h":3.03,"l":2.97,"c":3.03,"v":167400},{"d":"1993-09-10","o":3.01,"h":3.12,"l":3.01,"c":3.12,"v":126900},{"d":"1993-09-13","o":3.1,"h":3.14,"l":3.1,"c":3.14,"v":180000},{"d":"1993-09-14","o":3.14,"h":3.19,"l":3.11,"c":3.18,"v":69300},{"d":"1993-09-15","o":3.11,"h":3.11,"l":2.93,"c":3.03,"v":657900},{"d":"1993-09-16","o":3.06,"h":3.07,"l":3.01,"c":3.01,"v":339300},{"d":"1993-09-17","o":3.06,"h":3.11,"l":3.04,"c":3.07,"v":244800},{"d":"1993-09-20","o":3.11,"h":3.11,"l":3.03,"c":3.08,"v":243000},{"d":"1993-09-21","o":3.11,"h":3.18,"l":3.1,"c":3.18,"v":72000},{"d":"1993-09-22","o":3.19,"h":3.22,"l":3.17,"c":3.22,"v":258300},{"d":"1993-09-23","o":3.22,"h":3.22,"l":3.18,"c":3.22,"v":283500},{"d":"1993-09-24","o":3.26,"h":3.32,"l":3.21,"c":3.31,"v":322200},{"d":"1993-09-27","o":3.28,"h":3.31,"l":3.24,"c":3.25,"v":86400},{"d":"1993-09-28","o":3.25,"h":3.26,"l":3.24,"c":3.26,"v":196200},{"d":"1993-09-29","o":3.26,"h":3.26,"l":3.22,"c":3.25,"v":326700},{"d":"1993-09-30","o":3.26,"h":3.33,"l":3.24,"c":3.33,"v":150300},{"d":"1993-10-01","o":3.36,"h":3.4,"l":3.26,"c":3.29,"v":125100},{"d":"1993-10-04","o":3.31,"h":3.32,"l":3.25,"c":3.26,"v":88200},{"d":"1993-10-05","o":3.26,"h":3.26,"l":3.22,"c":3.24,"v":20700},{"d":"1993-10-06","o":3.22,"h":3.22,"l":3.19,"c":3.21,"v":36900},{"d":"1993-10-07","o":3.19,"h":3.22,"l":3.15,"c":3.19,"v":60300},{"d":"1993-10-08","o":3.22,"h":3.22,"l":3.14,"c":3.14,"v":212400},{"d":"1993-10-11","o":3.11,"h":3.17,"l":3.06,"c":3.1,"v":126000},{"d":"1993-10-12","o":3.08,"h":3.11,"l":3.06,"c":3.06,"v":174600},{"d":"1993-10-13","o":3.06,"h":3.17,"l":3.06,"c":3.17,"v":91800},{"d":"1993-10-14","o":3.17,"h":3.32,"l":3.15,"c":3.29,"v":180000},{"d":"1993-10-15","o":3.28,"h":3.32,"l":3.22,"c":3.22,"v":219600},{"d":"1993-10-18","o":3.19,"h":3.19,"l":3.11,"c":3.11,"v":117900},{"d":"1993-10-19","o":3.11,"h":3.14,"l":3.11,"c":3.12,"v":141300},{"d":"1993-10-20","o":3.18,"h":3.22,"l":3.15,"c":3.21,"v":130500},{"d":"1993-10-21","o":3.19,"h":3.19,"l":3.11,"c":3.15,"v":110700},{"d":"1993-10-22","o":3.12,"h":3.14,"l":3.11,"c":3.11,"v":147600},{"d":"1993-10-25","o":3.1,"h":3.12,"l":3.08,"c":3.08,"v":244800},{"d":"1993-10-26","o":3.11,"h":3.12,"l":3.06,"c":3.08,"v":265500},{"d":"1993-10-27","o":3.08,"h":3.11,"l":3.07,"c":3.11,"v":135900},{"d":"1993-10-28","o":3.1,"h":3.1,"l":3.06,"c":3.07,"v":55800},{"d":"1993-10-29","o":3.07,"h":3.11,"l":3.07,"c":3.11,"v":68400},{"d":"1993-11-01","o":3.08,"h":3.1,"l":3.06,"c":3.06,"v":53100},{"d":"1993-11-02","o":3.1,"h":3.11,"l":3.07,"c":3.11,"v":373500},{"d":"1993-11-03","o":3.11,"h":3.11,"l":3.07,"c":3.1,"v":115200},{"d":"1993-11-04","o":3.07,"h":3.08,"l":2.94,"c":2.94,"v":513000},{"d":"1993-11-05","o":2.94,"h":3.04,"l":2.94,"c":3.04,"v":442800},{"d":"1993-11-08","o":3.06,"h":3.06,"l":3.03,"c":3.03,"v":36000},{"d":"1993-11-09","o":3.06,"h":3.14,"l":3.04,"c":3.14,"v":246600},{"d":"1993-11-10","o":3.17,"h":3.21,"l":3.17,"c":3.18,"v":155700},{"d":"1993-11-11","o":3.18,"h":3.21,"l":3.18,"c":3.19,"v":54900},{"d":"1993-11-12","o":3.21,"h":3.21,"l":3.17,"c":3.21,"v":117000},{"d":"1993-11-15","o":3.21,"h":3.26,"l":3.21,"c":3.22,"v":45000},{"d":"1993-11-16","o":3.28,"h":3.28,"l":3.24,"c":3.24,"v":502200},{"d":"1993-11-17","o":3.24,"h":3.28,"l":3.24,"c":3.28,"v":529200},{"d":"1993-11-18","o":3.33,"h":3.38,"l":3.31,"c":3.35,"v":882900},{"d":"1993-11-19","o":3.36,"h":3.54,"l":3.36,"c":3.5,"v":216900},{"d":"1993-11-22","o":3.5,"h":3.5,"l":3.36,"c":3.46,"v":312300},{"d":"1993-11-23","o":3.47,"h":3.47,"l":3.4,"c":3.42,"v":1355400},{"d":"1993-11-24","o":3.44,"h":3.44,"l":3.42,"c":3.42,"v":165600},{"d":"1993-11-26","o":3.44,"h":3.44,"l":3.44,"c":3.44,"v":95400},{"d":"1993-11-29","o":3.44,"h":3.49,"l":3.42,"c":3.49,"v":65700},{"d":"1993-11-30","o":3.51,"h":3.51,"l":3.44,"c":3.49,"v":323100},{"d":"1993-12-01","o":3.46,"h":3.6,"l":3.46,"c":3.6,"v":405000},{"d":"1993-12-02","o":3.67,"h":3.67,"l":3.57,"c":3.57,"v":118800},{"d":"1993-12-03","o":3.6,"h":3.65,"l":3.6,"c":3.65,"v":26100},{"d":"1993-12-06","o":3.65,"h":3.71,"l":3.65,"c":3.67,"v":297000},{"d":"1993-12-07","o":3.67,"h":3.69,"l":3.65,"c":3.67,"v":35100},{"d":"1993-12-08","o":3.67,"h":3.67,"l":3.53,"c":3.53,"v":198900},{"d":"1993-12-09","o":3.53,"h":3.56,"l":3.5,"c":3.53,"v":264600},{"d":"1993-12-10","o":3.49,"h":3.49,"l":3.33,"c":3.38,"v":399600},{"d":"1993-12-13","o":3.33,"h":3.38,"l":3.31,"c":3.36,"v":511200},{"d":"1993-12-14","o":3.38,"h":3.38,"l":3.33,"c":3.33,"v":242100},{"d":"1993-12-15","o":3.38,"h":3.42,"l":3.38,"c":3.39,"v":342000},{"d":"1993-12-16","o":3.39,"h":3.43,"l":3.38,"c":3.43,"v":299700},{"d":"1993-12-17","o":3.46,"h":3.47,"l":3.43,"c":3.47,"v":289800},{"d":"1993-12-20","o":3.47,"h":3.57,"l":3.44,"c":3.57,"v":203400},{"d":"1993-12-21","o":3.58,"h":3.6,"l":3.54,"c":3.56,"v":91800},{"d":"1993-12-22","o":3.56,"h":3.67,"l":3.56,"c":3.67,"v":226800},{"d":"1993-12-23","o":3.67,"h":3.68,"l":3.67,"c":3.68,"v":40500},{"d":"1993-12-27","o":3.67,"h":3.68,"l":3.67,"c":3.67,"v":31500},{"d":"1993-12-28","o":3.67,"h":3.76,"l":3.67,"c":3.76,"v":84600},{"d":"1993-12-29","o":3.78,"h":3.81,"l":3.76,"c":3.81,"v":66600},{"d":"1993-12-30","o":3.81,"h":3.9,"l":3.81,"c":3.85,"v":189900},{"d":"1993-12-31","o":3.89,"h":3.97,"l":3.89,"c":3.97,"v":297000},{"d":"1994-01-03","o":3.92,"h":4,"l":3.85,"c":3.86,"v":475200},{"d":"1994-01-04","o":3.86,"h":3.86,"l":3.74,"c":3.76,"v":339300},{"d":"1994-01-05","o":3.74,"h":3.83,"l":3.72,"c":3.78,"v":147600},{"d":"1994-01-06","o":3.74,"h":3.89,"l":3.68,"c":3.83,"v":180900},{"d":"1994-01-07","o":3.83,"h":3.86,"l":3.68,"c":3.71,"v":108000},{"d":"1994-01-10","o":3.67,"h":3.78,"l":3.61,"c":3.75,"v":170100},{"d":"1994-01-11","o":3.78,"h":3.78,"l":3.72,"c":3.75,"v":105300},{"d":"1994-01-12","o":3.72,"h":3.75,"l":3.69,"c":3.72,"v":86400},{"d":"1994-01-13","o":3.69,"h":3.69,"l":3.51,"c":3.68,"v":441000},{"d":"1994-01-14","o":3.72,"h":3.9,"l":3.72,"c":3.89,"v":723600},{"d":"1994-01-17","o":3.92,"h":3.94,"l":3.9,"c":3.94,"v":348300},{"d":"1994-01-18","o":3.93,"h":3.93,"l":3.85,"c":3.9,"v":99900},{"d":"1994-01-19","o":3.9,"h":3.92,"l":3.78,"c":3.86,"v":429300},{"d":"1994-01-20","o":3.89,"h":3.89,"l":3.79,"c":3.83,"v":577800},{"d":"1994-01-21","o":3.81,"h":3.82,"l":3.78,"c":3.78,"v":550800},{"d":"1994-01-24","o":3.75,"h":3.81,"l":3.72,"c":3.75,"v":88200},{"d":"1994-01-25","o":3.72,"h":3.81,"l":3.6,"c":3.75,"v":861300},{"d":"1994-01-26","o":3.78,"h":3.78,"l":3.76,"c":3.78,"v":54900},{"d":"1994-01-27","o":3.85,"h":3.88,"l":3.83,"c":3.85,"v":242100},{"d":"1994-01-28","o":3.88,"h":3.93,"l":3.83,"c":3.92,"v":74700},{"d":"1994-01-31","o":3.94,"h":3.94,"l":3.86,"c":3.9,"v":207900},{"d":"1994-02-01","o":3.89,"h":3.94,"l":3.89,"c":3.94,"v":220500},{"d":"1994-02-02","o":3.9,"h":4,"l":3.89,"c":4,"v":153000},{"d":"1994-02-03","o":4.04,"h":4.08,"l":4.01,"c":4.08,"v":969300},{"d":"1994-02-04","o":4.08,"h":4.1,"l":4.04,"c":4.04,"v":553500},{"d":"1994-02-07","o":4.06,"h":4.14,"l":4.04,"c":4.08,"v":239400},{"d":"1994-02-08","o":4.08,"h":4.17,"l":4.08,"c":4.17,"v":160200},{"d":"1994-02-09","o":4.19,"h":4.42,"l":4.15,"c":4.29,"v":535500},{"d":"1994-02-10","o":4.36,"h":4.44,"l":4.28,"c":4.43,"v":307800},{"d":"1994-02-11","o":4.43,"h":4.43,"l":4.24,"c":4.31,"v":204300},{"d":"1994-02-14","o":4.28,"h":4.32,"l":4.08,"c":4.08,"v":165600},{"d":"1994-02-15","o":4.07,"h":4.07,"l":4.01,"c":4.03,"v":287100},{"d":"1994-02-16","o":4.06,"h":4.06,"l":3.97,"c":4.03,"v":266400},{"d":"1994-02-17","o":4.03,"h":4.04,"l":3.97,"c":4.04,"v":290700},{"d":"1994-02-18","o":4.04,"h":4.04,"l":3.94,"c":3.94,"v":157500},{"d":"1994-02-22","o":3.92,"h":3.99,"l":3.85,"c":3.99,"v":92700},{"d":"1994-02-23","o":4.01,"h":4.07,"l":4.01,"c":4.06,"v":290700},{"d":"1994-02-24","o":4.06,"h":4.07,"l":3.99,"c":4.03,"v":216000},{"d":"1994-02-25","o":4.11,"h":4.22,"l":4.11,"c":4.15,"v":2066400},{"d":"1994-02-28","o":4.17,"h":4.17,"l":4.07,"c":4.08,"v":108900},{"d":"1994-03-01","o":4.06,"h":4.1,"l":4.06,"c":4.1,"v":35100},{"d":"1994-03-02","o":4.06,"h":4.06,"l":4,"c":4.04,"v":100800},{"d":"1994-03-03","o":4.06,"h":4.07,"l":4,"c":4.04,"v":384300},{"d":"1994-03-04","o":4.04,"h":4.04,"l":3.99,"c":4.04,"v":151200},{"d":"1994-03-07","o":4.06,"h":4.06,"l":4.03,"c":4.06,"v":497700},{"d":"1994-03-08","o":4.06,"h":4.06,"l":3.94,"c":3.94,"v":176400},{"d":"1994-03-09","o":3.92,"h":3.99,"l":3.9,"c":3.99,"v":180900},{"d":"1994-03-10","o":4.01,"h":4.01,"l":3.94,"c":3.94,"v":192600},{"d":"1994-03-11","o":3.94,"h":3.99,"l":3.9,"c":3.99,"v":74700},{"d":"1994-03-14","o":3.96,"h":3.96,"l":3.86,"c":3.9,"v":222300},{"d":"1994-03-15","o":3.92,"h":4.04,"l":3.92,"c":4.03,"v":324000},{"d":"1994-03-16","o":4.06,"h":4.06,"l":4,"c":4,"v":33300},{"d":"1994-03-17","o":4.03,"h":4.03,"l":3.93,"c":3.93,"v":113400},{"d":"1994-03-18","o":3.88,"h":3.92,"l":3.86,"c":3.92,"v":61200},{"d":"1994-03-21","o":3.86,"h":3.94,"l":3.86,"c":3.92,"v":89100},{"d":"1994-03-22","o":3.92,"h":3.94,"l":3.9,"c":3.94,"v":62100},{"d":"1994-03-23","o":3.94,"h":3.99,"l":3.94,"c":3.97,"v":18000},{"d":"1994-03-24","o":3.93,"h":3.97,"l":3.93,"c":3.96,"v":262800},{"d":"1994-03-25","o":3.97,"h":3.97,"l":3.94,"c":3.96,"v":26100},{"d":"1994-03-28","o":3.94,"h":3.97,"l":3.9,"c":3.93,"v":147600},{"d":"1994-03-29","o":3.94,"h":3.99,"l":3.9,"c":3.9,"v":876600},{"d":"1994-03-30","o":3.9,"h":3.9,"l":3.47,"c":3.49,"v":550800},{"d":"1994-03-31","o":3.46,"h":3.61,"l":3.33,"c":3.58,"v":358200},{"d":"1994-04-04","o":3.56,"h":3.69,"l":3.56,"c":3.62,"v":321300},{"d":"1994-04-05","o":3.65,"h":3.76,"l":3.65,"c":3.67,"v":249300},{"d":"1994-04-06","o":3.68,"h":3.72,"l":3.68,"c":3.69,"v":90900},{"d":"1994-04-07","o":3.68,"h":3.69,"l":3.64,"c":3.69,"v":121500},{"d":"1994-04-08","o":3.67,"h":3.67,"l":3.56,"c":3.6,"v":169200},{"d":"1994-04-11","o":3.57,"h":3.61,"l":3.53,"c":3.61,"v":107100},{"d":"1994-04-12","o":3.62,"h":3.64,"l":3.53,"c":3.6,"v":126000},{"d":"1994-04-13","o":3.56,"h":3.57,"l":3.53,"c":3.53,"v":70200},{"d":"1994-04-14","o":3.5,"h":3.58,"l":3.5,"c":3.58,"v":64800},{"d":"1994-04-15","o":3.53,"h":3.53,"l":3.4,"c":3.47,"v":581400},{"d":"1994-04-18","o":3.5,"h":3.5,"l":3.26,"c":3.35,"v":720900},{"d":"1994-04-19","o":3.38,"h":3.42,"l":3.31,"c":3.31,"v":204300},{"d":"1994-04-20","o":3.29,"h":3.29,"l":3.11,"c":3.11,"v":585000},{"d":"1994-04-21","o":3.11,"h":3.26,"l":3.06,"c":3.26,"v":333900},{"d":"1994-04-22","o":3.24,"h":3.24,"l":3.11,"c":3.17,"v":135900},{"d":"1994-04-25","o":3.1,"h":3.15,"l":3.1,"c":3.12,"v":600300},{"d":"1994-04-26","o":3.1,"h":3.12,"l":3.1,"c":3.12,"v":52200},{"d":"1994-04-28","o":3.11,"h":3.26,"l":3.11,"c":3.24,"v":228600},{"d":"1994-04-29","o":3.25,"h":3.26,"l":3.24,"c":3.26,"v":233100},{"d":"1994-05-02","o":3.33,"h":3.39,"l":3.32,"c":3.39,"v":280800},{"d":"1994-05-03","o":3.36,"h":3.47,"l":3.33,"c":3.47,"v":221400},{"d":"1994-05-04","o":3.5,"h":3.62,"l":3.49,"c":3.62,"v":532800},{"d":"1994-05-05","o":3.61,"h":3.76,"l":3.61,"c":3.76,"v":358200},{"d":"1994-05-06","o":3.74,"h":3.83,"l":3.62,"c":3.83,"v":112500},{"d":"1994-05-09","o":3.79,"h":3.79,"l":3.61,"c":3.61,"v":209700},{"d":"1994-05-10","o":3.61,"h":3.61,"l":3.36,"c":3.36,"v":104400},{"d":"1994-05-11","o":3.36,"h":3.42,"l":3.36,"c":3.4,"v":232200},{"d":"1994-05-12","o":3.38,"h":3.42,"l":3.38,"c":3.42,"v":284400},{"d":"1994-05-13","o":3.43,"h":3.43,"l":3.33,"c":3.39,"v":450000},{"d":"1994-05-16","o":3.43,"h":3.44,"l":3.4,"c":3.42,"v":89100},{"d":"1994-05-17","o":3.39,"h":3.39,"l":3.35,"c":3.36,"v":19800},{"d":"1994-05-18","o":3.38,"h":3.43,"l":3.32,"c":3.43,"v":91800},{"d":"1994-05-19","o":3.43,"h":3.43,"l":3.38,"c":3.42,"v":370800},{"d":"1994-05-20","o":3.42,"h":3.42,"l":3.32,"c":3.32,"v":132300},{"d":"1994-05-23","o":3.31,"h":3.31,"l":3.26,"c":3.28,"v":90900},{"d":"1994-05-24","o":3.31,"h":3.32,"l":3.15,"c":3.17,"v":235800},{"d":"1994-05-25","o":3.17,"h":3.17,"l":3.06,"c":3.07,"v":436500},{"d":"1994-05-26","o":3.07,"h":3.11,"l":3.04,"c":3.1,"v":205200},{"d":"1994-05-27","o":3.11,"h":3.11,"l":3.06,"c":3.1,"v":222300},{"d":"1994-05-31","o":3.04,"h":3.1,"l":3.01,"c":3.04,"v":144000},{"d":"1994-06-01","o":3.03,"h":3.11,"l":3.03,"c":3.11,"v":143100},{"d":"1994-06-02","o":3.08,"h":3.18,"l":3.08,"c":3.14,"v":706500},{"d":"1994-06-03","o":3.12,"h":3.22,"l":3.11,"c":3.19,"v":724500},{"d":"1994-06-06","o":3.17,"h":3.26,"l":3.17,"c":3.22,"v":863100},{"d":"1994-06-07","o":3.19,"h":3.24,"l":3.18,"c":3.18,"v":73800},{"d":"1994-06-08","o":3.17,"h":3.21,"l":3.14,"c":3.17,"v":582300},{"d":"1994-06-09","o":3.17,"h":3.17,"l":3.1,"c":3.1,"v":757800},{"d":"1994-06-10","o":3.11,"h":3.12,"l":3.08,"c":3.11,"v":920700},{"d":"1994-06-13","o":3.07,"h":3.11,"l":3.07,"c":3.11,"v":49500},{"d":"1994-06-14","o":3.11,"h":3.26,"l":3.11,"c":3.24,"v":1555200},{"d":"1994-06-15","o":3.25,"h":3.33,"l":3.24,"c":3.32,"v":365400},{"d":"1994-06-16","o":3.32,"h":3.33,"l":3.32,"c":3.33,"v":243000},{"d":"1994-06-17","o":3.36,"h":3.36,"l":3.17,"c":3.17,"v":235800},{"d":"1994-06-20","o":3.14,"h":3.14,"l":3.01,"c":3.01,"v":495900},{"d":"1994-06-21","o":3.04,"h":3.04,"l":2.99,"c":2.99,"v":594900},{"d":"1994-06-22","o":2.99,"h":3,"l":2.92,"c":2.92,"v":166500},{"d":"1994-06-23","o":2.94,"h":3,"l":2.89,"c":2.92,"v":209700},{"d":"1994-06-24","o":2.92,"h":2.96,"l":2.9,"c":2.92,"v":266400},{"d":"1994-06-27","o":2.92,"h":2.92,"l":2.83,"c":2.9,"v":94500},{"d":"1994-06-28","o":2.89,"h":2.9,"l":2.88,"c":2.89,"v":334800},{"d":"1994-06-29","o":2.89,"h":2.89,"l":2.81,"c":2.86,"v":76500},{"d":"1994-06-30","o":2.85,"h":2.85,"l":2.78,"c":2.83,"v":355500},{"d":"1994-07-01","o":2.82,"h":2.92,"l":2.79,"c":2.89,"v":85500},{"d":"1994-07-05","o":2.92,"h":2.92,"l":2.89,"c":2.9,"v":66600},{"d":"1994-07-06","o":2.89,"h":2.92,"l":2.89,"c":2.9,"v":63000},{"d":"1994-07-07","o":2.92,"h":2.92,"l":2.88,"c":2.9,"v":180000},{"d":"1994-07-08","o":2.93,"h":2.96,"l":2.92,"c":2.94,"v":57600},{"d":"1994-07-11","o":2.93,"h":2.94,"l":2.92,"c":2.93,"v":813600},{"d":"1994-07-12","o":2.96,"h":2.96,"l":2.9,"c":2.9,"v":126000},{"d":"1994-07-13","o":2.93,"h":3.1,"l":2.9,"c":3.08,"v":182700},{"d":"1994-07-14","o":3.08,"h":3.24,"l":3.08,"c":3.18,"v":269100},{"d":"1994-07-15","o":3.19,"h":3.19,"l":3.17,"c":3.17,"v":57600},{"d":"1994-07-18","o":3.19,"h":3.22,"l":3.18,"c":3.21,"v":51300},{"d":"1994-07-19","o":3.18,"h":3.32,"l":3.18,"c":3.32,"v":315900},{"d":"1994-07-20","o":3.29,"h":3.32,"l":3.22,"c":3.22,"v":70200},{"d":"1994-07-21","o":3.25,"h":3.25,"l":3.21,"c":3.22,"v":34200},{"d":"1994-07-22","o":3.21,"h":3.21,"l":3.12,"c":3.12,"v":39600},{"d":"1994-07-25","o":3.11,"h":3.11,"l":3.01,"c":3.01,"v":66600},{"d":"1994-07-26","o":3.03,"h":3.11,"l":3.03,"c":3.11,"v":66600},{"d":"1994-07-27","o":3.11,"h":3.12,"l":3.07,"c":3.07,"v":41400},{"d":"1994-07-28","o":3.07,"h":3.08,"l":3.07,"c":3.08,"v":4500},{"d":"1994-07-29","o":3.11,"h":3.11,"l":3.1,"c":3.11,"v":96300},{"d":"1994-08-01","o":3.1,"h":3.12,"l":3.1,"c":3.11,"v":8100},{"d":"1994-08-02","o":3.11,"h":3.17,"l":3.11,"c":3.17,"v":155700},{"d":"1994-08-03","o":3.14,"h":3.14,"l":3.11,"c":3.11,"v":41400},{"d":"1994-08-04","o":3.1,"h":3.11,"l":3.07,"c":3.08,"v":144900},{"d":"1994-08-05","o":3.04,"h":3.1,"l":3.04,"c":3.07,"v":130500},{"d":"1994-08-08","o":3.08,"h":3.11,"l":3.03,"c":3.03,"v":170100},{"d":"1994-08-09","o":3.06,"h":3.07,"l":3.04,"c":3.07,"v":102600},{"d":"1994-08-10","o":3.08,"h":3.11,"l":3.07,"c":3.08,"v":190800},{"d":"1994-08-11","o":3.08,"h":3.11,"l":3.06,"c":3.06,"v":171000},{"d":"1994-08-12","o":3.03,"h":3.03,"l":2.97,"c":2.99,"v":668700},{"d":"1994-08-15","o":2.96,"h":2.97,"l":2.94,"c":2.97,"v":109800},{"d":"1994-08-16","o":2.94,"h":2.96,"l":2.83,"c":2.89,"v":151200},{"d":"1994-08-17","o":2.86,"h":2.86,"l":2.82,"c":2.86,"v":221400},{"d":"1994-08-18","o":2.83,"h":2.89,"l":2.82,"c":2.89,"v":745200},{"d":"1994-08-19","o":2.86,"h":2.86,"l":2.76,"c":2.79,"v":57600},{"d":"1994-08-22","o":2.78,"h":2.81,"l":2.75,"c":2.78,"v":502200},{"d":"1994-08-23","o":2.76,"h":2.88,"l":2.76,"c":2.88,"v":93600},{"d":"1994-08-24","o":2.85,"h":2.88,"l":2.75,"c":2.83,"v":1405800},{"d":"1994-08-25","o":2.85,"h":2.92,"l":2.85,"c":2.89,"v":179100},{"d":"1994-08-26","o":2.9,"h":2.92,"l":2.89,"c":2.9,"v":138600},{"d":"1994-08-29","o":2.92,"h":3.06,"l":2.89,"c":3.03,"v":174600},{"d":"1994-08-30","o":3.04,"h":3.07,"l":3.04,"c":3.07,"v":237600},{"d":"1994-08-31","o":3.07,"h":3.07,"l":3.04,"c":3.06,"v":74700},{"d":"1994-09-01","o":3.07,"h":3.07,"l":3.04,"c":3.06,"v":54900},{"d":"1994-09-02","o":3.06,"h":3.08,"l":3.06,"c":3.08,"v":36900},{"d":"1994-09-06","o":3.08,"h":3.11,"l":3.06,"c":3.11,"v":198900},{"d":"1994-09-07","o":3.1,"h":3.1,"l":3.04,"c":3.04,"v":66600},{"d":"1994-09-08","o":3.07,"h":3.08,"l":3.04,"c":3.06,"v":62100},{"d":"1994-09-09","o":3.06,"h":3.06,"l":3.01,"c":3.04,"v":243000},{"d":"1994-09-12","o":3.06,"h":3.06,"l":3.03,"c":3.03,"v":888300},{"d":"1994-09-13","o":3.01,"h":3.03,"l":3.01,"c":3.03,"v":10800},{"d":"1994-09-14","o":3.01,"h":3.01,"l":3,"c":3,"v":28800},{"d":"1994-09-15","o":3,"h":3.06,"l":3,"c":3.06,"v":112500},{"d":"1994-09-16","o":3.06,"h":3.06,"l":3,"c":3.03,"v":96300},{"d":"1994-09-19","o":3,"h":3.03,"l":2.99,"c":3.01,"v":32400},{"d":"1994-09-20","o":3.03,"h":3.03,"l":2.97,"c":2.97,"v":59400},{"d":"1994-09-21","o":2.99,"h":2.99,"l":2.89,"c":2.96,"v":1235700},{"d":"1994-09-22","o":3,"h":3,"l":2.86,"c":2.86,"v":106200},{"d":"1994-09-23","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":45000},{"d":"1994-09-26","o":2.8,"h":2.82,"l":2.69,"c":2.69,"v":128700},{"d":"1994-09-27","o":2.71,"h":2.75,"l":2.71,"c":2.75,"v":25200},{"d":"1994-09-28","o":2.76,"h":2.76,"l":2.69,"c":2.69,"v":275400},{"d":"1994-09-29","o":2.69,"h":2.74,"l":2.68,"c":2.71,"v":282600},{"d":"1994-09-30","o":2.68,"h":2.78,"l":2.64,"c":2.78,"v":808200},{"d":"1994-10-03","o":2.79,"h":2.79,"l":2.72,"c":2.72,"v":72900},{"d":"1994-10-04","o":2.68,"h":2.74,"l":2.67,"c":2.71,"v":99000},{"d":"1994-10-05","o":2.74,"h":2.75,"l":2.62,"c":2.65,"v":142200},{"d":"1994-10-06","o":2.67,"h":2.69,"l":2.66,"c":2.69,"v":45000},{"d":"1994-10-07","o":2.69,"h":2.74,"l":2.69,"c":2.69,"v":54900},{"d":"1994-10-10","o":2.72,"h":2.81,"l":2.72,"c":2.81,"v":92700},{"d":"1994-10-11","o":2.82,"h":2.96,"l":2.82,"c":2.93,"v":175500},{"d":"1994-10-12","o":2.97,"h":3.01,"l":2.82,"c":2.89,"v":424800},{"d":"1994-10-13","o":2.92,"h":2.93,"l":2.88,"c":2.89,"v":145800},{"d":"1994-10-14","o":2.88,"h":2.92,"l":2.88,"c":2.89,"v":39600},{"d":"1994-10-17","o":2.9,"h":2.92,"l":2.88,"c":2.89,"v":45900},{"d":"1994-10-18","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":18900},{"d":"1994-10-19","o":2.88,"h":2.89,"l":2.82,"c":2.86,"v":35100},{"d":"1994-10-20","o":2.85,"h":2.86,"l":2.83,"c":2.85,"v":99000},{"d":"1994-10-21","o":2.81,"h":2.83,"l":2.78,"c":2.82,"v":202500},{"d":"1994-10-24","o":2.82,"h":2.85,"l":2.78,"c":2.79,"v":80100},{"d":"1994-10-25","o":2.74,"h":2.75,"l":2.72,"c":2.72,"v":177300},{"d":"1994-10-26","o":2.72,"h":2.74,"l":2.72,"c":2.72,"v":217800},{"d":"1994-10-27","o":2.74,"h":2.75,"l":2.72,"c":2.75,"v":180900},{"d":"1994-10-28","o":2.75,"h":2.75,"l":2.69,"c":2.71,"v":176400},{"d":"1994-10-31","o":2.74,"h":2.74,"l":2.69,"c":2.71,"v":62100},{"d":"1994-11-01","o":2.72,"h":2.72,"l":2.69,"c":2.69,"v":67500},{"d":"1994-11-02","o":2.69,"h":2.71,"l":2.69,"c":2.69,"v":84600},{"d":"1994-11-03","o":2.71,"h":2.78,"l":2.71,"c":2.76,"v":291600},{"d":"1994-11-04","o":2.78,"h":2.78,"l":2.75,"c":2.75,"v":101700},{"d":"1994-11-07","o":2.75,"h":2.79,"l":2.74,"c":2.74,"v":264600},{"d":"1994-11-08","o":2.75,"h":2.76,"l":2.72,"c":2.75,"v":127800},{"d":"1994-11-09","o":2.76,"h":2.81,"l":2.76,"c":2.81,"v":119700},{"d":"1994-11-10","o":2.81,"h":2.81,"l":2.78,"c":2.78,"v":45000},{"d":"1994-11-11","o":2.79,"h":2.81,"l":2.79,"c":2.81,"v":107100},{"d":"1994-11-14","o":2.79,"h":2.83,"l":2.78,"c":2.78,"v":322200},{"d":"1994-11-15","o":2.83,"h":2.85,"l":2.78,"c":2.85,"v":618300},{"d":"1994-11-16","o":2.83,"h":2.83,"l":2.81,"c":2.81,"v":793800},{"d":"1994-11-17","o":2.81,"h":2.81,"l":2.78,"c":2.79,"v":232200},{"d":"1994-11-18","o":2.76,"h":2.78,"l":2.75,"c":2.75,"v":131400},{"d":"1994-11-21","o":2.76,"h":2.76,"l":2.71,"c":2.71,"v":217800},{"d":"1994-11-22","o":2.72,"h":2.74,"l":2.72,"c":2.72,"v":215100},{"d":"1994-11-23","o":2.68,"h":2.69,"l":2.67,"c":2.67,"v":146700},{"d":"1994-11-25","o":2.67,"h":2.69,"l":2.67,"c":2.69,"v":9900},{"d":"1994-11-28","o":2.67,"h":2.72,"l":2.65,"c":2.67,"v":291600},{"d":"1994-11-29","o":2.67,"h":2.67,"l":2.5,"c":2.53,"v":756000},{"d":"1994-11-30","o":2.5,"h":2.56,"l":2.5,"c":2.5,"v":470700},{"d":"1994-12-01","o":2.53,"h":2.54,"l":2.5,"c":2.53,"v":113400},{"d":"1994-12-02","o":2.51,"h":2.51,"l":2.35,"c":2.42,"v":405000},{"d":"1994-12-05","o":2.43,"h":2.46,"l":2.42,"c":2.46,"v":799200},{"d":"1994-12-06","o":2.46,"h":2.46,"l":2.43,"c":2.44,"v":371700},{"d":"1994-12-07","o":2.44,"h":2.44,"l":2.39,"c":2.44,"v":332100},{"d":"1994-12-08","o":2.44,"h":2.46,"l":2.44,"c":2.44,"v":260100},{"d":"1994-12-09","o":2.46,"h":2.46,"l":2.42,"c":2.42,"v":234000},{"d":"1994-12-12","o":2.43,"h":2.43,"l":2.39,"c":2.4,"v":74700},{"d":"1994-12-13","o":2.4,"h":2.43,"l":2.38,"c":2.39,"v":47700},{"d":"1994-12-14","o":2.39,"h":2.43,"l":2.39,"c":2.43,"v":269100},{"d":"1994-12-15","o":2.44,"h":2.47,"l":2.44,"c":2.46,"v":217800},{"d":"1994-12-16","o":2.49,"h":2.49,"l":2.46,"c":2.47,"v":108000},{"d":"1994-12-19","o":2.51,"h":2.54,"l":2.47,"c":2.47,"v":206100},{"d":"1994-12-20","o":2.49,"h":2.49,"l":2.46,"c":2.46,"v":46800},{"d":"1994-12-21","o":2.47,"h":2.51,"l":2.44,"c":2.44,"v":1208700},{"d":"1994-12-22","o":2.44,"h":2.46,"l":2.43,"c":2.43,"v":1241100},{"d":"1994-12-23","o":2.44,"h":2.47,"l":2.44,"c":2.47,"v":414900},{"d":"1994-12-27","o":2.49,"h":2.53,"l":2.49,"c":2.51,"v":56700},{"d":"1994-12-28","o":2.53,"h":2.53,"l":2.47,"c":2.49,"v":487800},{"d":"1994-12-29","o":2.5,"h":2.5,"l":2.47,"c":2.47,"v":394200},{"d":"1994-12-30","o":2.49,"h":2.72,"l":2.47,"c":2.72,"v":391500},{"d":"1995-01-03","o":2.72,"h":2.72,"l":2.68,"c":2.72,"v":266400},{"d":"1995-01-04","o":2.72,"h":2.74,"l":2.69,"c":2.69,"v":648900},{"d":"1995-01-05","o":2.67,"h":2.71,"l":2.65,"c":2.71,"v":1132200},{"d":"1995-01-06","o":2.71,"h":2.76,"l":2.71,"c":2.71,"v":1777500},{"d":"1995-01-09","o":2.69,"h":2.71,"l":2.67,"c":2.68,"v":237600},{"d":"1995-01-10","o":2.69,"h":2.71,"l":2.67,"c":2.67,"v":219600},{"d":"1995-01-11","o":2.65,"h":2.65,"l":2.57,"c":2.57,"v":152100},{"d":"1995-01-12","o":2.57,"h":2.6,"l":2.57,"c":2.6,"v":237600},{"d":"1995-01-13","o":2.6,"h":2.6,"l":2.56,"c":2.58,"v":109800},{"d":"1995-01-16","o":2.61,"h":2.64,"l":2.6,"c":2.62,"v":104400},{"d":"1995-01-17","o":2.67,"h":2.69,"l":2.65,"c":2.69,"v":117000},{"d":"1995-01-18","o":2.69,"h":2.69,"l":2.65,"c":2.67,"v":141300},{"d":"1995-01-19","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":133200},{"d":"1995-01-20","o":2.67,"h":2.67,"l":2.61,"c":2.61,"v":54000},{"d":"1995-01-23","o":2.6,"h":2.61,"l":2.6,"c":2.6,"v":41400},{"d":"1995-01-24","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":102600},{"d":"1995-01-25","o":2.54,"h":2.56,"l":2.54,"c":2.56,"v":103500},{"d":"1995-01-26","o":2.53,"h":2.54,"l":2.5,"c":2.53,"v":329400},{"d":"1995-01-27","o":2.51,"h":2.51,"l":2.5,"c":2.5,"v":496800},{"d":"1995-01-30","o":2.5,"h":2.5,"l":2.46,"c":2.46,"v":276300},{"d":"1995-01-31","o":2.46,"h":2.47,"l":2.44,"c":2.44,"v":163800},{"d":"1995-02-01","o":2.44,"h":2.44,"l":2.39,"c":2.4,"v":1055700},{"d":"1995-02-02","o":2.42,"h":2.43,"l":2.42,"c":2.42,"v":120600},{"d":"1995-02-03","o":2.43,"h":2.47,"l":2.43,"c":2.47,"v":495000},{"d":"1995-02-06","o":2.44,"h":2.46,"l":2.43,"c":2.43,"v":162000},{"d":"1995-02-07","o":2.44,"h":2.44,"l":2.44,"c":2.44,"v":121500},{"d":"1995-02-08","o":2.44,"h":2.44,"l":2.43,"c":2.43,"v":202500},{"d":"1995-02-09","o":2.44,"h":2.47,"l":2.44,"c":2.44,"v":564300},{"d":"1995-02-10","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":42300},{"d":"1995-02-13","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":340200},{"d":"1995-02-14","o":2.44,"h":2.44,"l":2.43,"c":2.43,"v":185400},{"d":"1995-02-15","o":2.43,"h":2.47,"l":2.43,"c":2.47,"v":2618100},{"d":"1995-02-16","o":2.49,"h":2.51,"l":2.46,"c":2.5,"v":241200},{"d":"1995-02-17","o":2.49,"h":2.53,"l":2.49,"c":2.51,"v":185400},{"d":"1995-02-21","o":2.53,"h":2.54,"l":2.51,"c":2.51,"v":129600},{"d":"1995-02-22","o":2.53,"h":2.53,"l":2.47,"c":2.47,"v":353700},{"d":"1995-02-23","o":2.47,"h":2.5,"l":2.47,"c":2.49,"v":163800},{"d":"1995-02-24","o":2.47,"h":2.47,"l":2.46,"c":2.46,"v":261000},{"d":"1995-02-27","o":2.47,"h":2.47,"l":2.44,"c":2.44,"v":684900},{"d":"1995-02-28","o":2.46,"h":2.46,"l":2.4,"c":2.43,"v":363600},{"d":"1995-03-01","o":2.43,"h":2.43,"l":2.4,"c":2.4,"v":214200},{"d":"1995-03-02","o":2.39,"h":2.39,"l":2.33,"c":2.33,"v":2459700},{"d":"1995-03-03","o":2.36,"h":2.38,"l":2.32,"c":2.32,"v":383400},{"d":"1995-03-06","o":2.33,"h":2.33,"l":2.31,"c":2.32,"v":352800},{"d":"1995-03-07","o":2.31,"h":2.33,"l":2.31,"c":2.32,"v":644400},{"d":"1995-03-08","o":2.31,"h":2.32,"l":2.31,"c":2.31,"v":334800},{"d":"1995-03-09","o":2.31,"h":2.31,"l":2.28,"c":2.28,"v":217800},{"d":"1995-03-10","o":2.28,"h":2.28,"l":2.12,"c":2.15,"v":1603800},{"d":"1995-03-13","o":2.17,"h":2.22,"l":2.15,"c":2.21,"v":1487700},{"d":"1995-03-14","o":2.22,"h":2.29,"l":2.22,"c":2.29,"v":433800},{"d":"1995-03-15","o":2.29,"h":2.31,"l":2.26,"c":2.31,"v":123300},{"d":"1995-03-16","o":2.32,"h":2.32,"l":2.29,"c":2.29,"v":123300},{"d":"1995-03-17","o":2.26,"h":2.26,"l":2.21,"c":2.24,"v":621900},{"d":"1995-03-20","o":2.22,"h":2.26,"l":2.21,"c":2.26,"v":220500},{"d":"1995-03-21","o":2.26,"h":2.26,"l":2.21,"c":2.21,"v":945000},{"d":"1995-03-22","o":2.22,"h":2.25,"l":2.22,"c":2.25,"v":621000},{"d":"1995-03-23","o":2.26,"h":2.31,"l":2.26,"c":2.28,"v":385200},{"d":"1995-03-24","o":2.29,"h":2.32,"l":2.29,"c":2.29,"v":282600},{"d":"1995-03-27","o":2.32,"h":2.33,"l":2.31,"c":2.32,"v":99000},{"d":"1995-03-28","o":2.32,"h":2.38,"l":2.32,"c":2.38,"v":81900},{"d":"1995-03-29","o":2.39,"h":2.4,"l":2.38,"c":2.4,"v":95400},{"d":"1995-03-30","o":2.44,"h":2.5,"l":2.44,"c":2.5,"v":168300},{"d":"1995-03-31","o":2.51,"h":2.54,"l":2.49,"c":2.5,"v":176400},{"d":"1995-04-03","o":2.49,"h":2.5,"l":2.43,"c":2.46,"v":214200},{"d":"1995-04-04","o":2.46,"h":2.54,"l":2.46,"c":2.54,"v":328500},{"d":"1995-04-05","o":2.54,"h":2.6,"l":2.53,"c":2.57,"v":159300},{"d":"1995-04-06","o":2.6,"h":2.67,"l":2.6,"c":2.64,"v":228600},{"d":"1995-04-07","o":2.67,"h":2.68,"l":2.64,"c":2.65,"v":152100},{"d":"1995-04-10","o":2.67,"h":2.67,"l":2.6,"c":2.6,"v":133200},{"d":"1995-04-11","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":324900},{"d":"1995-04-12","o":2.56,"h":2.57,"l":2.54,"c":2.56,"v":325800},{"d":"1995-04-13","o":2.56,"h":2.62,"l":2.56,"c":2.62,"v":368100},{"d":"1995-04-17","o":2.65,"h":2.74,"l":2.65,"c":2.72,"v":214200},{"d":"1995-04-18","o":2.74,"h":2.76,"l":2.72,"c":2.76,"v":90000},{"d":"1995-04-19","o":2.76,"h":2.76,"l":2.72,"c":2.75,"v":108000},{"d":"1995-04-20","o":2.76,"h":2.76,"l":2.72,"c":2.72,"v":27000},{"d":"1995-04-21","o":2.74,"h":2.74,"l":2.68,"c":2.71,"v":126000},{"d":"1995-04-24","o":2.68,"h":2.74,"l":2.67,"c":2.68,"v":443700},{"d":"1995-04-25","o":2.67,"h":2.69,"l":2.67,"c":2.68,"v":418500},{"d":"1995-04-26","o":2.71,"h":2.71,"l":2.67,"c":2.68,"v":1544400},{"d":"1995-04-27","o":2.68,"h":2.68,"l":2.65,"c":2.67,"v":40500},{"d":"1995-04-28","o":2.65,"h":2.67,"l":2.61,"c":2.65,"v":168300},{"d":"1995-05-01","o":2.56,"h":2.64,"l":2.56,"c":2.61,"v":112500},{"d":"1995-05-02","o":2.61,"h":2.61,"l":2.57,"c":2.58,"v":107100},{"d":"1995-05-03","o":2.56,"h":2.58,"l":2.56,"c":2.57,"v":294300},{"d":"1995-05-04","o":2.56,"h":2.58,"l":2.56,"c":2.56,"v":218700},{"d":"1995-05-05","o":2.53,"h":2.58,"l":2.53,"c":2.56,"v":1920600},{"d":"1995-05-08","o":2.57,"h":2.57,"l":2.54,"c":2.56,"v":77400},{"d":"1995-05-09","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":57600},{"d":"1995-05-10","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":311400},{"d":"1995-05-11","o":2.53,"h":2.54,"l":2.5,"c":2.54,"v":295200},{"d":"1995-05-12","o":2.56,"h":2.64,"l":2.56,"c":2.62,"v":93600},{"d":"1995-05-15","o":2.62,"h":2.67,"l":2.62,"c":2.65,"v":388800},{"d":"1995-05-16","o":2.68,"h":2.71,"l":2.67,"c":2.71,"v":228600},{"d":"1995-05-17","o":2.71,"h":2.76,"l":2.71,"c":2.74,"v":635400},{"d":"1995-05-18","o":2.75,"h":2.75,"l":2.69,"c":2.69,"v":233100},{"d":"1995-05-19","o":2.69,"h":2.71,"l":2.68,"c":2.69,"v":135900},{"d":"1995-05-22","o":2.71,"h":2.71,"l":2.68,"c":2.69,"v":60300},{"d":"1995-05-23","o":2.68,"h":2.69,"l":2.62,"c":2.64,"v":429300},{"d":"1995-05-24","o":2.64,"h":2.68,"l":2.64,"c":2.67,"v":225000},{"d":"1995-05-25","o":2.68,"h":2.68,"l":2.65,"c":2.65,"v":164700},{"d":"1995-05-26","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":63900},{"d":"1995-05-30","o":2.65,"h":2.65,"l":2.62,"c":2.64,"v":136800},{"d":"1995-05-31","o":2.62,"h":2.62,"l":2.61,"c":2.61,"v":66600},{"d":"1995-06-01","o":2.6,"h":2.6,"l":2.58,"c":2.58,"v":241200},{"d":"1995-06-02","o":2.58,"h":2.61,"l":2.57,"c":2.58,"v":45000},{"d":"1995-06-05","o":2.6,"h":2.6,"l":2.58,"c":2.58,"v":21600},{"d":"1995-06-06","o":2.58,"h":2.6,"l":2.54,"c":2.56,"v":491400},{"d":"1995-06-07","o":2.56,"h":2.56,"l":2.47,"c":2.49,"v":502200},{"d":"1995-06-08","o":2.49,"h":2.51,"l":2.49,"c":2.5,"v":557100},{"d":"1995-06-09","o":2.51,"h":2.54,"l":2.51,"c":2.54,"v":387900},{"d":"1995-06-12","o":2.54,"h":2.56,"l":2.53,"c":2.54,"v":122400},{"d":"1995-06-13","o":2.56,"h":2.58,"l":2.54,"c":2.57,"v":676800},{"d":"1995-06-14","o":2.6,"h":2.61,"l":2.57,"c":2.58,"v":262800},{"d":"1995-06-15","o":2.61,"h":2.67,"l":2.6,"c":2.61,"v":1224900},{"d":"1995-06-16","o":2.61,"h":2.62,"l":2.6,"c":2.62,"v":130500},{"d":"1995-06-19","o":2.62,"h":2.62,"l":2.6,"c":2.61,"v":531900},{"d":"1995-06-20","o":2.61,"h":2.61,"l":2.54,"c":2.56,"v":656100},{"d":"1995-06-21","o":2.56,"h":2.57,"l":2.54,"c":2.57,"v":109800},{"d":"1995-06-22","o":2.57,"h":2.58,"l":2.57,"c":2.58,"v":150300},{"d":"1995-06-23","o":2.58,"h":2.58,"l":2.56,"c":2.57,"v":159300},{"d":"1995-06-26","o":2.6,"h":2.6,"l":2.57,"c":2.57,"v":175500},{"d":"1995-06-27","o":2.57,"h":2.57,"l":2.53,"c":2.53,"v":407700},{"d":"1995-06-28","o":2.54,"h":2.54,"l":2.44,"c":2.47,"v":1548000},{"d":"1995-06-29","o":2.5,"h":2.58,"l":2.5,"c":2.58,"v":594900},{"d":"1995-06-30","o":2.58,"h":2.62,"l":2.57,"c":2.61,"v":119700},{"d":"1995-07-03","o":2.64,"h":2.65,"l":2.62,"c":2.65,"v":115200},{"d":"1995-07-05","o":2.65,"h":2.69,"l":2.65,"c":2.67,"v":422100},{"d":"1995-07-06","o":2.69,"h":2.88,"l":2.69,"c":2.88,"v":778500},{"d":"1995-07-07","o":2.88,"h":3.03,"l":2.88,"c":3.03,"v":808200},{"d":"1995-07-10","o":3.03,"h":3.14,"l":3.01,"c":3.14,"v":723600},{"d":"1995-07-11","o":3.17,"h":3.17,"l":3.12,"c":3.12,"v":400500},{"d":"1995-07-12","o":3.14,"h":3.14,"l":3.12,"c":3.12,"v":133200},{"d":"1995-07-13","o":3.12,"h":3.12,"l":3.06,"c":3.06,"v":357300},{"d":"1995-07-14","o":3.06,"h":3.07,"l":2.99,"c":3.01,"v":673200},{"d":"1995-07-17","o":3,"h":3.06,"l":2.99,"c":3.06,"v":376200},{"d":"1995-07-18","o":3.07,"h":3.07,"l":2.94,"c":2.97,"v":174600},{"d":"1995-07-19","o":2.96,"h":2.97,"l":2.94,"c":2.94,"v":322200},{"d":"1995-07-20","o":2.96,"h":2.96,"l":2.92,"c":2.93,"v":311400},{"d":"1995-07-21","o":2.94,"h":2.96,"l":2.94,"c":2.96,"v":53100},{"d":"1995-07-24","o":2.96,"h":2.96,"l":2.94,"c":2.94,"v":93600},{"d":"1995-07-25","o":2.96,"h":2.99,"l":2.94,"c":2.99,"v":266400},{"d":"1995-07-26","o":2.97,"h":3.11,"l":2.96,"c":3.06,"v":259200},{"d":"1995-07-27","o":3.03,"h":3.07,"l":3,"c":3.01,"v":171900},{"d":"1995-07-28","o":3.01,"h":3.04,"l":3,"c":3.03,"v":74700},{"d":"1995-07-31","o":3.03,"h":3.04,"l":3.03,"c":3.03,"v":169200},{"d":"1995-08-01","o":3.04,"h":3.07,"l":3.03,"c":3.07,"v":153900},{"d":"1995-08-02","o":3.08,"h":3.1,"l":3.06,"c":3.1,"v":114300},{"d":"1995-08-03","o":3.07,"h":3.12,"l":3.07,"c":3.12,"v":685800},{"d":"1995-08-04","o":3.12,"h":3.14,"l":3.1,"c":3.14,"v":267300},{"d":"1995-08-07","o":3.15,"h":3.18,"l":3.15,"c":3.17,"v":443700},{"d":"1995-08-08","o":3.17,"h":3.17,"l":3.08,"c":3.08,"v":213300},{"d":"1995-08-09","o":3.1,"h":3.1,"l":3.06,"c":3.06,"v":27000},{"d":"1995-08-10","o":3.06,"h":3.06,"l":3.03,"c":3.04,"v":82800},{"d":"1995-08-11","o":3.04,"h":3.06,"l":3.03,"c":3.06,"v":41400},{"d":"1995-08-14","o":3.06,"h":3.06,"l":3.04,"c":3.06,"v":154800},{"d":"1995-08-15","o":3.04,"h":3.04,"l":2.99,"c":3,"v":67500},{"d":"1995-08-16","o":3,"h":3,"l":2.94,"c":2.99,"v":254700},{"d":"1995-08-17","o":2.99,"h":3,"l":2.99,"c":3,"v":149400},{"d":"1995-08-18","o":2.86,"h":2.86,"l":2.74,"c":2.82,"v":1564200},{"d":"1995-08-21","o":2.81,"h":2.82,"l":2.74,"c":2.74,"v":561600},{"d":"1995-08-22","o":2.74,"h":2.83,"l":2.74,"c":2.83,"v":426600},{"d":"1995-08-23","o":2.82,"h":2.88,"l":2.82,"c":2.86,"v":166500},{"d":"1995-08-24","o":2.86,"h":2.89,"l":2.86,"c":2.86,"v":114300},{"d":"1995-08-25","o":2.88,"h":2.88,"l":2.78,"c":2.79,"v":144900},{"d":"1995-08-28","o":2.78,"h":2.82,"l":2.78,"c":2.82,"v":175500},{"d":"1995-08-29","o":2.81,"h":2.81,"l":2.76,"c":2.76,"v":82800},{"d":"1995-08-30","o":2.79,"h":2.83,"l":2.78,"c":2.83,"v":560700},{"d":"1995-08-31","o":2.83,"h":2.83,"l":2.76,"c":2.76,"v":87300},{"d":"1995-09-01","o":2.76,"h":2.79,"l":2.75,"c":2.79,"v":780300},{"d":"1995-09-05","o":2.79,"h":2.83,"l":2.79,"c":2.83,"v":589500},{"d":"1995-09-06","o":2.83,"h":2.89,"l":2.83,"c":2.89,"v":207000},{"d":"1995-09-07","o":2.88,"h":2.89,"l":2.85,"c":2.86,"v":69300},{"d":"1995-09-08","o":2.88,"h":2.9,"l":2.85,"c":2.9,"v":89100},{"d":"1995-09-11","o":2.92,"h":2.92,"l":2.89,"c":2.92,"v":191700},{"d":"1995-09-12","o":2.92,"h":2.93,"l":2.88,"c":2.9,"v":241200},{"d":"1995-09-13","o":2.89,"h":2.92,"l":2.89,"c":2.89,"v":143100},{"d":"1995-09-14","o":2.9,"h":2.92,"l":2.89,"c":2.9,"v":84600},{"d":"1995-09-15","o":2.92,"h":2.92,"l":2.89,"c":2.89,"v":184500},{"d":"1995-09-18","o":2.9,"h":2.92,"l":2.9,"c":2.9,"v":486000},{"d":"1995-09-19","o":2.89,"h":2.9,"l":2.89,"c":2.89,"v":269100},{"d":"1995-09-20","o":2.9,"h":2.9,"l":2.88,"c":2.89,"v":48600},{"d":"1995-09-21","o":2.89,"h":2.89,"l":2.88,"c":2.89,"v":36000},{"d":"1995-09-22","o":2.89,"h":2.9,"l":2.88,"c":2.89,"v":352800},{"d":"1995-09-25","o":2.89,"h":2.89,"l":2.88,"c":2.89,"v":336600},{"d":"1995-09-26","o":2.88,"h":2.89,"l":2.88,"c":2.89,"v":181800},{"d":"1995-09-27","o":2.86,"h":2.88,"l":2.85,"c":2.86,"v":139500},{"d":"1995-09-28","o":2.85,"h":2.86,"l":2.85,"c":2.86,"v":16200},{"d":"1995-09-29","o":2.86,"h":2.88,"l":2.85,"c":2.88,"v":298800},{"d":"1995-10-02","o":2.88,"h":2.88,"l":2.86,"c":2.88,"v":135900},{"d":"1995-10-03","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":97200},{"d":"1995-10-04","o":2.85,"h":2.85,"l":2.82,"c":2.85,"v":222300},{"d":"1995-10-05","o":2.85,"h":2.85,"l":2.81,"c":2.82,"v":99000},{"d":"1995-10-06","o":2.82,"h":2.82,"l":2.81,"c":2.82,"v":40500},{"d":"1995-10-09","o":2.81,"h":2.81,"l":2.79,"c":2.81,"v":72900},{"d":"1995-10-10","o":2.79,"h":2.79,"l":2.74,"c":2.75,"v":164700},{"d":"1995-10-11","o":2.76,"h":2.78,"l":2.76,"c":2.78,"v":23400},{"d":"1995-10-12","o":2.75,"h":2.78,"l":2.75,"c":2.76,"v":119700},{"d":"1995-10-13","o":2.75,"h":2.75,"l":2.72,"c":2.72,"v":166500},{"d":"1995-10-16","o":2.72,"h":2.72,"l":2.67,"c":2.68,"v":298800},{"d":"1995-10-17","o":2.69,"h":2.69,"l":2.65,"c":2.65,"v":116100},{"d":"1995-10-18","o":2.65,"h":2.65,"l":2.56,"c":2.58,"v":1200600},{"d":"1995-10-19","o":2.57,"h":2.57,"l":2.53,"c":2.56,"v":225000},{"d":"1995-10-20","o":2.53,"h":2.54,"l":2.47,"c":2.49,"v":392400},{"d":"1995-10-23","o":2.49,"h":2.49,"l":2.44,"c":2.46,"v":98100},{"d":"1995-10-24","o":2.47,"h":2.49,"l":2.38,"c":2.38,"v":326700},{"d":"1995-10-25","o":2.38,"h":2.42,"l":2.35,"c":2.36,"v":735300},{"d":"1995-10-26","o":2.35,"h":2.36,"l":2.32,"c":2.33,"v":832500},{"d":"1995-10-27","o":2.33,"h":2.35,"l":2.31,"c":2.32,"v":282600},{"d":"1995-10-30","o":2.32,"h":2.32,"l":2.31,"c":2.32,"v":159300},{"d":"1995-10-31","o":2.32,"h":2.32,"l":2.31,"c":2.31,"v":150300},{"d":"1995-11-01","o":2.31,"h":2.31,"l":2.29,"c":2.31,"v":982800},{"d":"1995-11-02","o":2.31,"h":2.31,"l":2.29,"c":2.29,"v":741600},{"d":"1995-11-03","o":2.31,"h":2.32,"l":2.31,"c":2.32,"v":161100},{"d":"1995-11-06","o":2.26,"h":2.29,"l":2.26,"c":2.29,"v":602100},{"d":"1995-11-07","o":2.29,"h":2.31,"l":2.26,"c":2.28,"v":172800},{"d":"1995-11-08","o":2.29,"h":2.29,"l":2.25,"c":2.28,"v":368100},{"d":"1995-11-09","o":2.26,"h":2.28,"l":2.25,"c":2.26,"v":445500},{"d":"1995-11-10","o":2.26,"h":2.26,"l":2.17,"c":2.22,"v":401400},{"d":"1995-11-13","o":2.19,"h":2.19,"l":2.12,"c":2.15,"v":951300},{"d":"1995-11-14","o":2.18,"h":2.22,"l":2.15,"c":2.22,"v":2284200},{"d":"1995-11-15","o":2.24,"h":2.35,"l":2.24,"c":2.35,"v":1473300},{"d":"1995-11-16","o":2.38,"h":2.42,"l":2.36,"c":2.36,"v":4640400},{"d":"1995-11-17","o":2.36,"h":2.39,"l":2.35,"c":2.39,"v":766800},{"d":"1995-11-20","o":2.39,"h":2.44,"l":2.39,"c":2.44,"v":320400},{"d":"1995-11-21","o":2.46,"h":2.56,"l":2.46,"c":2.56,"v":269100},{"d":"1995-11-22","o":2.57,"h":2.76,"l":2.56,"c":2.76,"v":551700},{"d":"1995-11-24","o":2.78,"h":2.78,"l":2.72,"c":2.72,"v":32400},{"d":"1995-11-27","o":2.75,"h":2.75,"l":2.58,"c":2.6,"v":394200},{"d":"1995-11-28","o":2.6,"h":2.67,"l":2.6,"c":2.65,"v":260100},{"d":"1995-11-29","o":2.68,"h":2.69,"l":2.64,"c":2.65,"v":332100},{"d":"1995-11-30","o":2.62,"h":2.64,"l":2.61,"c":2.64,"v":657000},{"d":"1995-12-01","o":2.61,"h":2.62,"l":2.58,"c":2.62,"v":648000},{"d":"1995-12-04","o":2.61,"h":2.62,"l":2.56,"c":2.56,"v":450000},{"d":"1995-12-05","o":2.54,"h":2.56,"l":2.53,"c":2.54,"v":278100},{"d":"1995-12-06","o":2.54,"h":2.54,"l":2.5,"c":2.5,"v":357300},{"d":"1995-12-07","o":2.5,"h":2.51,"l":2.47,"c":2.51,"v":272700},{"d":"1995-12-08","o":2.53,"h":2.58,"l":2.51,"c":2.57,"v":275400},{"d":"1995-12-11","o":2.58,"h":2.58,"l":2.54,"c":2.54,"v":621900},{"d":"1995-12-12","o":2.56,"h":2.56,"l":2.51,"c":2.54,"v":284400},{"d":"1995-12-13","o":2.53,"h":2.53,"l":2.46,"c":2.47,"v":261000},{"d":"1995-12-14","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":117000},{"d":"1995-12-15","o":2.46,"h":2.46,"l":2.42,"c":2.44,"v":310500},{"d":"1995-12-18","o":2.44,"h":2.44,"l":2.4,"c":2.4,"v":244800},{"d":"1995-12-19","o":2.4,"h":2.4,"l":2.33,"c":2.33,"v":236700},{"d":"1995-12-20","o":2.32,"h":2.32,"l":2.22,"c":2.31,"v":2038500},{"d":"1995-12-21","o":2.29,"h":2.36,"l":2.29,"c":2.35,"v":549900},{"d":"1995-12-22","o":2.36,"h":2.38,"l":2.32,"c":2.33,"v":419400},{"d":"1995-12-26","o":2.33,"h":2.39,"l":2.29,"c":2.31,"v":283500},{"d":"1995-12-27","o":2.31,"h":2.32,"l":2.28,"c":2.29,"v":741600},{"d":"1995-12-28","o":2.28,"h":2.29,"l":2.24,"c":2.25,"v":907200},{"d":"1995-12-29","o":2.28,"h":2.31,"l":2.22,"c":2.31,"v":1301400},{"d":"1996-01-02","o":2.32,"h":2.36,"l":2.32,"c":2.36,"v":631800},{"d":"1996-01-03","o":2.38,"h":2.42,"l":2.38,"c":2.38,"v":536400},{"d":"1996-01-04","o":2.38,"h":2.39,"l":2.36,"c":2.38,"v":399600},{"d":"1996-01-05","o":2.39,"h":2.4,"l":2.39,"c":2.4,"v":510300},{"d":"1996-01-08","o":2.4,"h":2.42,"l":2.39,"c":2.42,"v":46800},{"d":"1996-01-09","o":2.4,"h":2.43,"l":2.4,"c":2.43,"v":453600},{"d":"1996-01-10","o":2.42,"h":2.49,"l":2.42,"c":2.46,"v":319500},{"d":"1996-01-11","o":2.49,"h":2.61,"l":2.49,"c":2.51,"v":745200},{"d":"1996-01-12","o":2.51,"h":2.61,"l":2.51,"c":2.58,"v":437400},{"d":"1996-01-15","o":2.58,"h":2.58,"l":2.51,"c":2.53,"v":324000},{"d":"1996-01-16","o":2.51,"h":2.58,"l":2.51,"c":2.56,"v":336600},{"d":"1996-01-17","o":2.58,"h":2.64,"l":2.58,"c":2.58,"v":860400},{"d":"1996-01-18","o":2.58,"h":2.62,"l":2.58,"c":2.61,"v":1017000},{"d":"1996-01-19","o":2.61,"h":2.64,"l":2.61,"c":2.62,"v":86400},{"d":"1996-01-22","o":2.64,"h":2.76,"l":2.64,"c":2.76,"v":973800},{"d":"1996-01-23","o":2.78,"h":2.79,"l":2.74,"c":2.78,"v":540000},{"d":"1996-01-24","o":2.79,"h":2.83,"l":2.78,"c":2.79,"v":233100},{"d":"1996-01-25","o":2.82,"h":2.82,"l":2.78,"c":2.78,"v":264600},{"d":"1996-01-26","o":2.79,"h":2.79,"l":2.74,"c":2.75,"v":56700},{"d":"1996-01-29","o":2.72,"h":2.74,"l":2.71,"c":2.74,"v":134100},{"d":"1996-01-30","o":2.75,"h":2.81,"l":2.72,"c":2.79,"v":188100},{"d":"1996-01-31","o":2.78,"h":2.81,"l":2.76,"c":2.79,"v":273600},{"d":"1996-02-01","o":2.78,"h":2.79,"l":2.75,"c":2.75,"v":237600},{"d":"1996-02-02","o":2.75,"h":2.76,"l":2.72,"c":2.74,"v":116100},{"d":"1996-02-05","o":2.74,"h":2.74,"l":2.69,"c":2.72,"v":307800},{"d":"1996-02-06","o":2.72,"h":2.75,"l":2.72,"c":2.74,"v":111600},{"d":"1996-02-07","o":2.74,"h":2.75,"l":2.71,"c":2.71,"v":233100},{"d":"1996-02-08","o":2.72,"h":2.75,"l":2.71,"c":2.75,"v":151200},{"d":"1996-02-09","o":2.75,"h":2.79,"l":2.74,"c":2.79,"v":84600},{"d":"1996-02-12","o":2.79,"h":2.83,"l":2.79,"c":2.81,"v":268200},{"d":"1996-02-13","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":150300},{"d":"1996-02-14","o":2.81,"h":2.82,"l":2.79,"c":2.79,"v":155700},{"d":"1996-02-15","o":2.79,"h":2.81,"l":2.76,"c":2.78,"v":104400},{"d":"1996-02-16","o":2.75,"h":2.76,"l":2.74,"c":2.76,"v":56700},{"d":"1996-02-20","o":2.78,"h":2.78,"l":2.76,"c":2.78,"v":113400},{"d":"1996-02-21","o":2.78,"h":2.79,"l":2.75,"c":2.75,"v":550800},{"d":"1996-02-22","o":2.76,"h":2.79,"l":2.75,"c":2.79,"v":434700},{"d":"1996-02-23","o":2.78,"h":2.79,"l":2.78,"c":2.79,"v":160200},{"d":"1996-02-26","o":2.76,"h":2.76,"l":2.72,"c":2.74,"v":184500},{"d":"1996-02-27","o":2.72,"h":2.72,"l":2.67,"c":2.67,"v":177300},{"d":"1996-02-28","o":2.68,"h":2.69,"l":2.65,"c":2.69,"v":396000},{"d":"1996-02-29","o":2.69,"h":2.69,"l":2.67,"c":2.69,"v":555300},{"d":"1996-03-01","o":2.69,"h":2.81,"l":2.67,"c":2.81,"v":258300},{"d":"1996-03-04","o":2.79,"h":2.81,"l":2.78,"c":2.79,"v":1077300},{"d":"1996-03-05","o":2.81,"h":2.81,"l":2.76,"c":2.78,"v":151200},{"d":"1996-03-06","o":2.78,"h":2.78,"l":2.76,"c":2.76,"v":59400},{"d":"1996-03-07","o":2.78,"h":2.78,"l":2.76,"c":2.78,"v":69300},{"d":"1996-03-08","o":2.76,"h":2.76,"l":2.71,"c":2.71,"v":114300},{"d":"1996-03-11","o":2.69,"h":2.69,"l":2.68,"c":2.69,"v":243900},{"d":"1996-03-12","o":2.69,"h":2.69,"l":2.67,"c":2.67,"v":83700},{"d":"1996-03-13","o":2.69,"h":2.69,"l":2.67,"c":2.68,"v":555300},{"d":"1996-03-14","o":2.69,"h":2.75,"l":2.69,"c":2.74,"v":92700},{"d":"1996-03-15","o":2.72,"h":2.74,"l":2.71,"c":2.74,"v":139500},{"d":"1996-03-18","o":2.75,"h":2.75,"l":2.74,"c":2.74,"v":101700},{"d":"1996-03-19","o":2.75,"h":2.78,"l":2.72,"c":2.78,"v":798300},{"d":"1996-03-20","o":2.78,"h":2.79,"l":2.75,"c":2.75,"v":1350000},{"d":"1996-03-21","o":2.78,"h":2.79,"l":2.75,"c":2.76,"v":90900},{"d":"1996-03-22","o":2.76,"h":2.76,"l":2.69,"c":2.71,"v":126900},{"d":"1996-03-25","o":2.71,"h":2.71,"l":2.69,"c":2.71,"v":90000},{"d":"1996-03-26","o":2.64,"h":2.64,"l":2.51,"c":2.54,"v":1083600},{"d":"1996-03-27","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":304200},{"d":"1996-03-28","o":2.54,"h":2.58,"l":2.54,"c":2.58,"v":484200},{"d":"1996-03-29","o":2.57,"h":2.64,"l":2.57,"c":2.62,"v":176400},{"d":"1996-04-01","o":2.61,"h":2.61,"l":2.58,"c":2.58,"v":141300},{"d":"1996-04-02","o":2.6,"h":2.6,"l":2.56,"c":2.57,"v":170100},{"d":"1996-04-03","o":2.54,"h":2.56,"l":2.53,"c":2.56,"v":724500},{"d":"1996-04-04","o":2.56,"h":2.56,"l":2.54,"c":2.54,"v":197100},{"d":"1996-04-08","o":2.53,"h":2.54,"l":2.51,"c":2.54,"v":375300},{"d":"1996-04-09","o":2.56,"h":2.56,"l":2.53,"c":2.54,"v":164700},{"d":"1996-04-10","o":2.54,"h":2.57,"l":2.53,"c":2.56,"v":396000},{"d":"1996-04-11","o":2.56,"h":2.58,"l":2.56,"c":2.58,"v":466200},{"d":"1996-04-12","o":2.6,"h":2.61,"l":2.58,"c":2.61,"v":70200},{"d":"1996-04-15","o":2.62,"h":2.65,"l":2.61,"c":2.62,"v":257400},{"d":"1996-04-16","o":2.62,"h":2.67,"l":2.62,"c":2.67,"v":183600},{"d":"1996-04-17","o":2.67,"h":2.67,"l":2.62,"c":2.65,"v":394200},{"d":"1996-04-18","o":2.67,"h":2.67,"l":2.64,"c":2.65,"v":81000},{"d":"1996-04-19","o":2.65,"h":2.67,"l":2.65,"c":2.67,"v":79200},{"d":"1996-04-22","o":2.68,"h":2.72,"l":2.68,"c":2.71,"v":221400},{"d":"1996-04-23","o":2.72,"h":2.75,"l":2.71,"c":2.71,"v":385200},{"d":"1996-04-24","o":2.71,"h":2.71,"l":2.64,"c":2.64,"v":154800},{"d":"1996-04-25","o":2.61,"h":2.62,"l":2.58,"c":2.58,"v":332100},{"d":"1996-04-26","o":2.57,"h":2.58,"l":2.56,"c":2.56,"v":218700},{"d":"1996-04-29","o":2.57,"h":2.58,"l":2.56,"c":2.57,"v":298800},{"d":"1996-04-30","o":2.58,"h":2.58,"l":2.56,"c":2.56,"v":120600},{"d":"1996-05-01","o":2.56,"h":2.6,"l":2.54,"c":2.6,"v":176400},{"d":"1996-05-02","o":2.6,"h":2.61,"l":2.57,"c":2.57,"v":621900},{"d":"1996-05-03","o":2.57,"h":2.57,"l":2.54,"c":2.54,"v":709200},{"d":"1996-05-06","o":2.54,"h":2.56,"l":2.53,"c":2.54,"v":1443600},{"d":"1996-05-07","o":2.54,"h":2.57,"l":2.53,"c":2.56,"v":756000},{"d":"1996-05-08","o":2.56,"h":2.56,"l":2.54,"c":2.56,"v":299700},{"d":"1996-05-09","o":2.56,"h":2.6,"l":2.56,"c":2.6,"v":122400},{"d":"1996-05-10","o":2.61,"h":2.68,"l":2.61,"c":2.65,"v":415800},{"d":"1996-05-13","o":2.67,"h":2.74,"l":2.65,"c":2.74,"v":306900},{"d":"1996-05-14","o":2.75,"h":2.78,"l":2.75,"c":2.76,"v":135000},{"d":"1996-05-15","o":2.78,"h":2.81,"l":2.76,"c":2.79,"v":141300},{"d":"1996-05-16","o":2.78,"h":2.81,"l":2.75,"c":2.78,"v":280800},{"d":"1996-05-17","o":2.78,"h":2.9,"l":2.76,"c":2.9,"v":217800},{"d":"1996-05-20","o":2.92,"h":3.01,"l":2.92,"c":2.99,"v":249300},{"d":"1996-05-21","o":3,"h":3.1,"l":3,"c":3.04,"v":309600},{"d":"1996-05-22","o":3.03,"h":3.06,"l":2.94,"c":2.99,"v":366300},{"d":"1996-05-23","o":3,"h":3,"l":2.88,"c":2.89,"v":356400},{"d":"1996-05-24","o":2.89,"h":2.93,"l":2.89,"c":2.92,"v":112500},{"d":"1996-05-28","o":2.93,"h":2.94,"l":2.92,"c":2.92,"v":81000},{"d":"1996-05-29","o":2.93,"h":2.93,"l":2.9,"c":2.93,"v":48600},{"d":"1996-05-30","o":2.92,"h":2.96,"l":2.92,"c":2.94,"v":90900},{"d":"1996-05-31","o":2.94,"h":3,"l":2.94,"c":2.97,"v":205200},{"d":"1996-06-03","o":2.96,"h":2.99,"l":2.96,"c":2.99,"v":181800},{"d":"1996-06-04","o":2.97,"h":3.01,"l":2.96,"c":3.01,"v":114300},{"d":"1996-06-05","o":3,"h":3.03,"l":2.99,"c":3.03,"v":36000},{"d":"1996-06-06","o":3.04,"h":3.1,"l":3.04,"c":3.08,"v":116100},{"d":"1996-06-07","o":3.07,"h":3.07,"l":3.01,"c":3.01,"v":85500},{"d":"1996-06-10","o":3.01,"h":3.01,"l":2.97,"c":3,"v":208800},{"d":"1996-06-11","o":3,"h":3.04,"l":3,"c":3,"v":159300},{"d":"1996-06-12","o":3.01,"h":3.06,"l":3.01,"c":3.04,"v":122400},{"d":"1996-06-13","o":3.04,"h":3.06,"l":3.03,"c":3.03,"v":64800},{"d":"1996-06-14","o":3.03,"h":3.03,"l":3,"c":3.01,"v":68400},{"d":"1996-06-17","o":3.01,"h":3.03,"l":3,"c":3.01,"v":60300},{"d":"1996-06-18","o":3,"h":3,"l":2.96,"c":2.96,"v":121500},{"d":"1996-06-19","o":2.94,"h":2.96,"l":2.93,"c":2.93,"v":107100},{"d":"1996-06-20","o":2.93,"h":2.93,"l":2.86,"c":2.88,"v":394200},{"d":"1996-06-21","o":2.89,"h":2.89,"l":2.85,"c":2.85,"v":103500},{"d":"1996-06-24","o":2.86,"h":2.86,"l":2.82,"c":2.85,"v":227700},{"d":"1996-06-25","o":2.85,"h":2.85,"l":2.82,"c":2.82,"v":491400},{"d":"1996-06-26","o":2.83,"h":2.83,"l":2.76,"c":2.76,"v":178200},{"d":"1996-06-27","o":2.76,"h":2.76,"l":2.75,"c":2.76,"v":117000},{"d":"1996-06-28","o":2.76,"h":2.79,"l":2.75,"c":2.78,"v":896400},{"d":"1996-07-01","o":2.78,"h":2.78,"l":2.76,"c":2.78,"v":180900},{"d":"1996-07-02","o":2.76,"h":2.81,"l":2.76,"c":2.79,"v":112500},{"d":"1996-07-03","o":2.81,"h":2.81,"l":2.79,"c":2.79,"v":45000},{"d":"1996-07-05","o":2.78,"h":2.79,"l":2.72,"c":2.72,"v":589500},{"d":"1996-07-08","o":2.72,"h":2.74,"l":2.71,"c":2.72,"v":45900},{"d":"1996-07-09","o":2.72,"h":2.72,"l":2.71,"c":2.72,"v":59400},{"d":"1996-07-10","o":2.72,"h":2.72,"l":2.65,"c":2.67,"v":100800},{"d":"1996-07-11","o":2.65,"h":2.65,"l":2.57,"c":2.58,"v":191700},{"d":"1996-07-12","o":2.57,"h":2.64,"l":2.57,"c":2.64,"v":209700},{"d":"1996-07-15","o":2.64,"h":2.64,"l":2.58,"c":2.58,"v":40500},{"d":"1996-07-16","o":2.58,"h":2.58,"l":2.51,"c":2.51,"v":242100},{"d":"1996-07-17","o":2.53,"h":2.58,"l":2.53,"c":2.57,"v":142200},{"d":"1996-07-18","o":2.56,"h":2.61,"l":2.54,"c":2.56,"v":374400},{"d":"1996-07-19","o":2.56,"h":2.56,"l":2.5,"c":2.5,"v":181800},{"d":"1996-07-22","o":2.51,"h":2.51,"l":2.44,"c":2.44,"v":166500},{"d":"1996-07-23","o":2.47,"h":2.49,"l":2.44,"c":2.44,"v":267300},{"d":"1996-07-24","o":2.43,"h":2.43,"l":2.4,"c":2.42,"v":280800},{"d":"1996-07-25","o":2.43,"h":2.47,"l":2.43,"c":2.47,"v":126900},{"d":"1996-07-26","o":2.47,"h":2.47,"l":2.42,"c":2.47,"v":481500},{"d":"1996-07-29","o":2.43,"h":2.46,"l":2.43,"c":2.44,"v":29700},{"d":"1996-07-30","o":2.44,"h":2.44,"l":2.42,"c":2.43,"v":94500},{"d":"1996-07-31","o":2.43,"h":2.5,"l":2.43,"c":2.47,"v":222300},{"d":"1996-08-01","o":2.49,"h":2.49,"l":2.42,"c":2.49,"v":367200},{"d":"1996-08-02","o":2.49,"h":2.54,"l":2.47,"c":2.5,"v":216000},{"d":"1996-08-05","o":2.53,"h":2.58,"l":2.52,"c":2.58,"v":203400},{"d":"1996-08-06","o":2.58,"h":2.58,"l":2.5,"c":2.5,"v":405000},{"d":"1996-08-07","o":2.5,"h":2.58,"l":2.5,"c":2.56,"v":955800},{"d":"1996-08-08","o":2.57,"h":2.6,"l":2.54,"c":2.6,"v":610200},{"d":"1996-08-09","o":2.58,"h":2.62,"l":2.58,"c":2.61,"v":293400},{"d":"1996-08-12","o":2.61,"h":2.64,"l":2.58,"c":2.62,"v":390600},{"d":"1996-08-13","o":2.62,"h":2.62,"l":2.57,"c":2.58,"v":193500},{"d":"1996-08-14","o":2.61,"h":2.61,"l":2.6,"c":2.61,"v":102600},{"d":"1996-08-15","o":2.61,"h":2.64,"l":2.61,"c":2.64,"v":72000},{"d":"1996-08-16","o":2.65,"h":2.75,"l":2.65,"c":2.74,"v":135900},{"d":"1996-08-19","o":2.72,"h":2.75,"l":2.71,"c":2.74,"v":94500},{"d":"1996-08-20","o":2.74,"h":2.79,"l":2.69,"c":2.78,"v":248400},{"d":"1996-08-21","o":2.79,"h":2.79,"l":2.71,"c":2.71,"v":336600},{"d":"1996-08-22","o":2.72,"h":2.75,"l":2.72,"c":2.74,"v":124200},{"d":"1996-08-23","o":2.72,"h":2.72,"l":2.67,"c":2.71,"v":365400},{"d":"1996-08-26","o":2.69,"h":2.69,"l":2.67,"c":2.68,"v":329400},{"d":"1996-08-27","o":2.69,"h":2.72,"l":2.69,"c":2.69,"v":519300},{"d":"1996-08-28","o":2.71,"h":2.71,"l":2.67,"c":2.68,"v":123300},{"d":"1996-08-29","o":2.68,"h":2.69,"l":2.67,"c":2.69,"v":218700},{"d":"1996-08-30","o":2.71,"h":2.71,"l":2.67,"c":2.69,"v":122400},{"d":"1996-09-03","o":2.68,"h":2.68,"l":2.64,"c":2.65,"v":100800},{"d":"1996-09-04","o":2.68,"h":2.69,"l":2.68,"c":2.69,"v":172800},{"d":"1996-09-05","o":2.69,"h":2.79,"l":2.69,"c":2.76,"v":351000},{"d":"1996-09-06","o":2.78,"h":2.78,"l":2.76,"c":2.78,"v":267300},{"d":"1996-09-09","o":2.78,"h":2.78,"l":2.71,"c":2.74,"v":356400},{"d":"1996-09-10","o":2.72,"h":2.74,"l":2.72,"c":2.74,"v":165600},{"d":"1996-09-11","o":2.72,"h":2.75,"l":2.72,"c":2.74,"v":180000},{"d":"1996-09-12","o":2.76,"h":2.76,"l":2.72,"c":2.74,"v":109800},{"d":"1996-09-13","o":2.76,"h":2.81,"l":2.76,"c":2.79,"v":202500},{"d":"1996-09-16","o":2.79,"h":2.82,"l":2.78,"c":2.79,"v":114300},{"d":"1996-09-17","o":2.78,"h":2.81,"l":2.76,"c":2.78,"v":51300},{"d":"1996-09-18","o":2.76,"h":2.79,"l":2.76,"c":2.78,"v":70200},{"d":"1996-09-19","o":2.78,"h":2.82,"l":2.78,"c":2.79,"v":107100},{"d":"1996-09-20","o":2.79,"h":2.82,"l":2.79,"c":2.82,"v":131400},{"d":"1996-09-23","o":2.81,"h":2.81,"l":2.75,"c":2.78,"v":171000},{"d":"1996-09-24","o":2.78,"h":2.78,"l":2.72,"c":2.72,"v":140400},{"d":"1996-09-25","o":2.74,"h":2.74,"l":2.67,"c":2.71,"v":263700},{"d":"1996-09-26","o":2.72,"h":2.72,"l":2.68,"c":2.69,"v":76500},{"d":"1996-09-27","o":2.69,"h":2.71,"l":2.69,"c":2.71,"v":267300},{"d":"1996-09-30","o":2.71,"h":2.76,"l":2.68,"c":2.76,"v":244800},{"d":"1996-10-01","o":2.75,"h":2.79,"l":2.72,"c":2.78,"v":140400},{"d":"1996-10-02","o":2.79,"h":2.83,"l":2.79,"c":2.82,"v":306900},{"d":"1996-10-03","o":2.82,"h":2.82,"l":2.81,"c":2.81,"v":217800},{"d":"1996-10-04","o":2.83,"h":2.83,"l":2.76,"c":2.79,"v":191700},{"d":"1996-10-07","o":2.78,"h":2.78,"l":2.69,"c":2.75,"v":161100},{"d":"1996-10-08","o":2.74,"h":2.74,"l":2.69,"c":2.69,"v":246600},{"d":"1996-10-09","o":2.69,"h":2.71,"l":2.67,"c":2.69,"v":369000},{"d":"1996-10-10","o":2.71,"h":2.88,"l":2.69,"c":2.88,"v":654300},{"d":"1996-10-11","o":2.86,"h":2.92,"l":2.85,"c":2.9,"v":324900},{"d":"1996-10-14","o":2.9,"h":2.93,"l":2.9,"c":2.92,"v":72000},{"d":"1996-10-15","o":2.92,"h":3,"l":2.92,"c":2.99,"v":216000},{"d":"1996-10-16","o":2.97,"h":3,"l":2.86,"c":3,"v":338400},{"d":"1996-10-17","o":3,"h":3.01,"l":3,"c":3,"v":111600},{"d":"1996-10-18","o":3,"h":3,"l":2.94,"c":2.96,"v":272700},{"d":"1996-10-21","o":2.96,"h":2.96,"l":2.88,"c":2.88,"v":173700},{"d":"1996-10-22","o":2.89,"h":2.9,"l":2.85,"c":2.86,"v":178200},{"d":"1996-10-23","o":2.88,"h":2.9,"l":2.88,"c":2.88,"v":242100},{"d":"1996-10-24","o":2.9,"h":2.94,"l":2.88,"c":2.92,"v":159300},{"d":"1996-10-25","o":2.93,"h":2.94,"l":2.9,"c":2.93,"v":53100},{"d":"1996-10-28","o":2.94,"h":2.99,"l":2.94,"c":2.94,"v":142200},{"d":"1996-10-29","o":2.94,"h":2.96,"l":2.89,"c":2.92,"v":324900},{"d":"1996-10-30","o":2.93,"h":2.93,"l":2.88,"c":2.89,"v":110700},{"d":"1996-10-31","o":2.88,"h":2.96,"l":2.88,"c":2.92,"v":210600},{"d":"1996-11-01","o":2.93,"h":2.93,"l":2.89,"c":2.89,"v":62100},{"d":"1996-11-04","o":2.9,"h":2.96,"l":2.9,"c":2.96,"v":171900},{"d":"1996-11-05","o":2.96,"h":2.97,"l":2.94,"c":2.96,"v":88200},{"d":"1996-11-06","o":2.97,"h":3.01,"l":2.96,"c":3.01,"v":452700},{"d":"1996-11-07","o":3,"h":3.07,"l":3,"c":3.07,"v":911700},{"d":"1996-11-08","o":3.06,"h":3.06,"l":3.03,"c":3.04,"v":297000},{"d":"1996-11-11","o":3.06,"h":3.07,"l":3.06,"c":3.06,"v":237600},{"d":"1996-11-12","o":3.07,"h":3.07,"l":3.06,"c":3.06,"v":100800},{"d":"1996-11-13","o":3.07,"h":3.08,"l":3.06,"c":3.06,"v":63900},{"d":"1996-11-14","o":3.06,"h":3.1,"l":3.06,"c":3.07,"v":268200},{"d":"1996-11-15","o":3.08,"h":3.08,"l":3.04,"c":3.04,"v":245700},{"d":"1996-11-18","o":3.04,"h":3.08,"l":3.04,"c":3.07,"v":82800},{"d":"1996-11-19","o":3.06,"h":3.1,"l":3.04,"c":3.08,"v":245700},{"d":"1996-11-20","o":3.08,"h":3.19,"l":3.08,"c":3.12,"v":430200},{"d":"1996-11-21","o":3.14,"h":3.15,"l":3.1,"c":3.12,"v":563400},{"d":"1996-11-22","o":3.11,"h":3.12,"l":3.08,"c":3.11,"v":143100},{"d":"1996-11-25","o":3.1,"h":3.15,"l":3.1,"c":3.14,"v":177300},{"d":"1996-11-26","o":3.14,"h":3.14,"l":3.06,"c":3.12,"v":720000},{"d":"1996-11-27","o":3.12,"h":3.19,"l":3.12,"c":3.19,"v":270900},{"d":"1996-11-29","o":3.22,"h":3.32,"l":3.22,"c":3.31,"v":274500},{"d":"1996-12-02","o":3.31,"h":3.31,"l":3.21,"c":3.26,"v":643500},{"d":"1996-12-03","o":3.26,"h":3.33,"l":3.26,"c":3.32,"v":822600},{"d":"1996-12-04","o":3.33,"h":3.42,"l":3.32,"c":3.38,"v":615600},{"d":"1996-12-05","o":3.38,"h":3.67,"l":3.38,"c":3.5,"v":995400},{"d":"1996-12-06","o":3.46,"h":3.5,"l":3.4,"c":3.49,"v":521100},{"d":"1996-12-09","o":3.5,"h":3.54,"l":3.5,"c":3.53,"v":248400},{"d":"1996-12-10","o":3.54,"h":3.56,"l":3.5,"c":3.54,"v":776700},{"d":"1996-12-11","o":3.53,"h":3.53,"l":3.47,"c":3.47,"v":230400},{"d":"1996-12-12","o":3.49,"h":3.56,"l":3.49,"c":3.54,"v":520200},{"d":"1996-12-13","o":3.51,"h":3.53,"l":3.49,"c":3.53,"v":418500},{"d":"1996-12-16","o":3.5,"h":3.5,"l":3.24,"c":3.25,"v":986400},{"d":"1996-12-17","o":3.24,"h":3.24,"l":3.07,"c":3.12,"v":660600},{"d":"1996-12-18","o":3.14,"h":3.18,"l":3.1,"c":3.11,"v":626400},{"d":"1996-12-19","o":3.11,"h":3.15,"l":3.08,"c":3.08,"v":471600},{"d":"1996-12-20","o":3.11,"h":3.12,"l":3.08,"c":3.1,"v":782100},{"d":"1996-12-23","o":3.11,"h":3.26,"l":3.11,"c":3.25,"v":816300},{"d":"1996-12-24","o":3.28,"h":3.36,"l":3.26,"c":3.31,"v":284400},{"d":"1996-12-26","o":3.31,"h":3.32,"l":3.29,"c":3.3,"v":274500},{"d":"1996-12-27","o":3.29,"h":3.29,"l":3.26,"c":3.26,"v":124200},{"d":"1996-12-30","o":3.25,"h":3.26,"l":3.25,"c":3.25,"v":1071000},{"d":"1996-12-31","o":3.26,"h":3.33,"l":3.26,"c":3.32,"v":334800},{"d":"1997-01-02","o":3.32,"h":3.32,"l":3.24,"c":3.31,"v":261000},{"d":"1997-01-03","o":3.31,"h":3.31,"l":3.26,"c":3.28,"v":282600},{"d":"1997-01-06","o":3.26,"h":3.31,"l":3.22,"c":3.24,"v":374400},{"d":"1997-01-07","o":3.25,"h":3.33,"l":3.24,"c":3.33,"v":338400},{"d":"1997-01-08","o":3.35,"h":3.36,"l":3.29,"c":3.32,"v":251100},{"d":"1997-01-09","o":3.32,"h":3.33,"l":3.31,"c":3.31,"v":261000},{"d":"1997-01-10","o":3.31,"h":3.32,"l":3.29,"c":3.32,"v":139500},{"d":"1997-01-13","o":3.33,"h":3.33,"l":3.31,"c":3.33,"v":309600},{"d":"1997-01-14","o":3.33,"h":3.43,"l":3.33,"c":3.43,"v":1406700},{"d":"1997-01-15","o":3.42,"h":3.43,"l":3.31,"c":3.35,"v":715500},{"d":"1997-01-16","o":3.35,"h":3.35,"l":3.31,"c":3.32,"v":965700},{"d":"1997-01-17","o":3.29,"h":3.32,"l":3.26,"c":3.29,"v":332100},{"d":"1997-01-20","o":3.29,"h":3.29,"l":3.25,"c":3.25,"v":347400},{"d":"1997-01-21","o":3.25,"h":3.25,"l":3.19,"c":3.22,"v":684900},{"d":"1997-01-22","o":3.22,"h":3.29,"l":3.19,"c":3.25,"v":1089900},{"d":"1997-01-23","o":3.28,"h":3.33,"l":3.28,"c":3.32,"v":1055700},{"d":"1997-01-24","o":3.33,"h":3.42,"l":3.31,"c":3.42,"v":1187100},{"d":"1997-01-27","o":3.33,"h":3.88,"l":3.18,"c":3.74,"v":7545600},{"d":"1997-01-28","o":3.75,"h":3.76,"l":3.51,"c":3.6,"v":3598200},{"d":"1997-01-29","o":3.6,"h":3.65,"l":3.58,"c":3.62,"v":3120300},{"d":"1997-01-30","o":3.65,"h":3.74,"l":3.65,"c":3.69,"v":1665900},{"d":"1997-01-31","o":3.71,"h":3.74,"l":3.69,"c":3.71,"v":3748500},{"d":"1997-02-03","o":3.69,"h":3.71,"l":3.65,"c":3.71,"v":1999800},{"d":"1997-02-04","o":3.72,"h":3.74,"l":3.71,"c":3.72,"v":780300},{"d":"1997-02-05","o":3.72,"h":3.76,"l":3.72,"c":3.74,"v":1205100},{"d":"1997-02-06","o":3.74,"h":3.75,"l":3.74,"c":3.74,"v":1020600},{"d":"1997-02-07","o":3.74,"h":3.76,"l":3.72,"c":3.72,"v":599400},{"d":"1997-02-10","o":3.72,"h":3.75,"l":3.71,"c":3.71,"v":890100},{"d":"1997-02-11","o":3.69,"h":3.71,"l":3.57,"c":3.6,"v":1939500},{"d":"1997-02-12","o":3.61,"h":3.64,"l":3.61,"c":3.62,"v":1620900},{"d":"1997-02-13","o":3.62,"h":3.65,"l":3.61,"c":3.61,"v":1151100},{"d":"1997-02-14","o":3.56,"h":3.6,"l":3.56,"c":3.58,"v":972000},{"d":"1997-02-18","o":3.58,"h":3.62,"l":3.57,"c":3.62,"v":794700},{"d":"1997-02-19","o":3.62,"h":3.67,"l":3.61,"c":3.67,"v":651600},{"d":"1997-02-20","o":3.67,"h":3.68,"l":3.65,"c":3.68,"v":362700},{"d":"1997-02-21","o":3.68,"h":3.71,"l":3.67,"c":3.71,"v":1800000},{"d":"1997-02-24","o":3.69,"h":3.72,"l":3.68,"c":3.72,"v":331200},{"d":"1997-02-25","o":3.72,"h":3.75,"l":3.72,"c":3.75,"v":614700},{"d":"1997-02-26","o":3.75,"h":3.78,"l":3.75,"c":3.76,"v":886500},{"d":"1997-02-27","o":3.78,"h":3.78,"l":3.69,"c":3.69,"v":407700},{"d":"1997-02-28","o":3.69,"h":3.74,"l":3.69,"c":3.74,"v":1367100},{"d":"1997-03-03","o":3.72,"h":3.75,"l":3.71,"c":3.75,"v":212400},{"d":"1997-03-04","o":3.74,"h":3.76,"l":3.74,"c":3.76,"v":349200},{"d":"1997-03-05","o":3.78,"h":3.82,"l":3.78,"c":3.81,"v":624600},{"d":"1997-03-06","o":3.81,"h":3.89,"l":3.81,"c":3.89,"v":878400},{"d":"1997-03-07","o":3.89,"h":3.89,"l":3.86,"c":3.86,"v":209700},{"d":"1997-03-10","o":3.86,"h":3.9,"l":3.86,"c":3.9,"v":1459800},{"d":"1997-03-11","o":3.92,"h":3.96,"l":3.9,"c":3.93,"v":1006200},{"d":"1997-03-12","o":3.92,"h":3.93,"l":3.88,"c":3.88,"v":754200},{"d":"1997-03-13","o":3.89,"h":3.9,"l":3.88,"c":3.88,"v":513000},{"d":"1997-03-14","o":3.89,"h":3.92,"l":3.88,"c":3.88,"v":922500},{"d":"1997-03-17","o":3.88,"h":3.9,"l":3.86,"c":3.89,"v":202500},{"d":"1997-03-18","o":3.92,"h":3.92,"l":3.89,"c":3.89,"v":387900},{"d":"1997-03-19","o":3.9,"h":3.9,"l":3.88,"c":3.88,"v":246600},{"d":"1997-03-20","o":3.89,"h":3.89,"l":3.88,"c":3.88,"v":233100},{"d":"1997-03-21","o":3.89,"h":3.92,"l":3.88,"c":3.88,"v":719100},{"d":"1997-03-24","o":3.88,"h":3.92,"l":3.88,"c":3.89,"v":98100},{"d":"1997-03-25","o":3.89,"h":3.93,"l":3.89,"c":3.92,"v":988200},{"d":"1997-03-26","o":3.92,"h":3.94,"l":3.9,"c":3.92,"v":467100},{"d":"1997-03-27","o":3.92,"h":3.92,"l":3.89,"c":3.89,"v":147600},{"d":"1997-03-31","o":3.89,"h":3.92,"l":3.88,"c":3.88,"v":270900},{"d":"1997-04-01","o":3.88,"h":3.88,"l":3.78,"c":3.81,"v":363600},{"d":"1997-04-02","o":3.82,"h":3.85,"l":3.82,"c":3.83,"v":296100},{"d":"1997-04-03","o":3.83,"h":3.85,"l":3.82,"c":3.82,"v":368100},{"d":"1997-04-04","o":3.82,"h":3.88,"l":3.79,"c":3.79,"v":858600},{"d":"1997-04-07","o":3.79,"h":3.81,"l":3.76,"c":3.78,"v":417600},{"d":"1997-04-08","o":3.78,"h":3.81,"l":3.78,"c":3.79,"v":492300},{"d":"1997-04-09","o":3.79,"h":3.82,"l":3.79,"c":3.82,"v":357300},{"d":"1997-04-10","o":3.82,"h":3.85,"l":3.81,"c":3.83,"v":167400},{"d":"1997-04-11","o":3.82,"h":3.83,"l":3.79,"c":3.79,"v":447300},{"d":"1997-04-14","o":3.81,"h":3.83,"l":3.81,"c":3.82,"v":752400},{"d":"1997-04-15","o":3.85,"h":3.9,"l":3.83,"c":3.89,"v":547200},{"d":"1997-04-16","o":3.88,"h":3.9,"l":3.88,"c":3.9,"v":1634400},{"d":"1997-04-17","o":3.9,"h":3.93,"l":3.88,"c":3.88,"v":414000},{"d":"1997-04-18","o":3.89,"h":3.89,"l":3.83,"c":3.86,"v":1176300},{"d":"1997-04-21","o":3.85,"h":3.86,"l":3.83,"c":3.83,"v":1834200},{"d":"1997-04-22","o":3.83,"h":3.88,"l":3.83,"c":3.85,"v":171000},{"d":"1997-04-23","o":3.83,"h":3.86,"l":3.82,"c":3.83,"v":239400},{"d":"1997-04-24","o":3.82,"h":3.83,"l":3.82,"c":3.83,"v":134100},{"d":"1997-04-25","o":3.83,"h":3.88,"l":3.83,"c":3.86,"v":45900},{"d":"1997-04-28","o":3.83,"h":3.89,"l":3.83,"c":3.85,"v":155700},{"d":"1997-04-29","o":3.86,"h":3.89,"l":3.86,"c":3.86,"v":58500},{"d":"1997-04-30","o":3.85,"h":3.88,"l":3.85,"c":3.86,"v":153900},{"d":"1997-05-01","o":3.85,"h":3.89,"l":3.83,"c":3.88,"v":1022400},{"d":"1997-05-02","o":3.89,"h":3.9,"l":3.88,"c":3.89,"v":302400},{"d":"1997-05-05","o":3.89,"h":4.04,"l":3.89,"c":4.03,"v":525600},{"d":"1997-05-06","o":4.03,"h":4.04,"l":3.99,"c":4,"v":351000},{"d":"1997-05-07","o":3.99,"h":3.99,"l":3.94,"c":3.97,"v":311400},{"d":"1997-05-08","o":3.96,"h":3.97,"l":3.93,"c":3.94,"v":711000},{"d":"1997-05-09","o":3.94,"h":3.99,"l":3.94,"c":3.96,"v":553500},{"d":"1997-05-12","o":3.94,"h":4,"l":3.94,"c":3.99,"v":103500},{"d":"1997-05-13","o":3.97,"h":3.97,"l":3.93,"c":3.94,"v":261900},{"d":"1997-05-14","o":3.94,"h":3.99,"l":3.94,"c":3.99,"v":756900},{"d":"1997-05-15","o":4,"h":4.01,"l":3.97,"c":3.97,"v":230400},{"d":"1997-05-16","o":3.99,"h":3.99,"l":3.96,"c":3.96,"v":537300},{"d":"1997-05-19","o":3.94,"h":3.97,"l":3.94,"c":3.96,"v":284400},{"d":"1997-05-20","o":3.99,"h":4,"l":3.97,"c":3.97,"v":505800},{"d":"1997-05-21","o":3.97,"h":4,"l":3.97,"c":4,"v":94500},{"d":"1997-05-22","o":3.99,"h":4.08,"l":3.99,"c":4.06,"v":934200},{"d":"1997-05-23","o":4.03,"h":4.17,"l":4.01,"c":4.14,"v":442800},{"d":"1997-05-27","o":4.12,"h":4.12,"l":4.1,"c":4.12,"v":75600},{"d":"1997-05-28","o":4.11,"h":4.12,"l":4.08,"c":4.1,"v":249300},{"d":"1997-05-29","o":4.11,"h":4.11,"l":4.08,"c":4.08,"v":63000},{"d":"1997-05-30","o":4.08,"h":4.08,"l":4.07,"c":4.08,"v":122400},{"d":"1997-06-02","o":4.07,"h":4.11,"l":4.07,"c":4.11,"v":165600},{"d":"1997-06-03","o":4.11,"h":4.11,"l":4.06,"c":4.08,"v":837900},{"d":"1997-06-04","o":4.1,"h":4.1,"l":4.06,"c":4.07,"v":1353600},{"d":"1997-06-05","o":4.08,"h":4.1,"l":4.04,"c":4.07,"v":459000},{"d":"1997-06-06","o":4.06,"h":4.12,"l":4.06,"c":4.1,"v":170100},{"d":"1997-06-09","o":4.08,"h":4.1,"l":4.07,"c":4.1,"v":117000},{"d":"1997-06-10","o":4.1,"h":4.14,"l":4.1,"c":4.11,"v":288900},{"d":"1997-06-11","o":4.11,"h":4.11,"l":4.07,"c":4.11,"v":462600},{"d":"1997-06-12","o":4.1,"h":4.1,"l":4.07,"c":4.08,"v":257400},{"d":"1997-06-13","o":4.1,"h":4.14,"l":4.1,"c":4.14,"v":104400},{"d":"1997-06-16","o":4.11,"h":4.12,"l":4.06,"c":4.07,"v":152100},{"d":"1997-06-17","o":4.08,"h":4.08,"l":4.03,"c":4.04,"v":466200},{"d":"1997-06-18","o":4.04,"h":4.06,"l":4.01,"c":4.04,"v":1175400},{"d":"1997-06-19","o":4.06,"h":4.08,"l":4.06,"c":4.08,"v":122400},{"d":"1997-06-20","o":4.01,"h":4.06,"l":4.01,"c":4.03,"v":319500},{"d":"1997-06-23","o":4.03,"h":4.03,"l":3.97,"c":3.97,"v":1296900},{"d":"1997-06-24","o":3.99,"h":4.01,"l":3.99,"c":4,"v":430200},{"d":"1997-06-25","o":4.01,"h":4.01,"l":3.97,"c":3.99,"v":526500},{"d":"1997-06-26","o":3.97,"h":3.98,"l":3.9,"c":3.91,"v":138600},{"d":"1997-06-27","o":3.92,"h":3.96,"l":3.92,"c":3.95,"v":227700},{"d":"1997-06-30","o":3.94,"h":3.96,"l":3.93,"c":3.95,"v":276300},{"d":"1997-07-01","o":3.96,"h":3.96,"l":3.86,"c":3.89,"v":640800},{"d":"1997-07-02","o":3.88,"h":3.92,"l":3.88,"c":3.9,"v":494100},{"d":"1997-07-03","o":3.9,"h":3.9,"l":3.89,"c":3.9,"v":57600},{"d":"1997-07-07","o":3.89,"h":3.92,"l":3.89,"c":3.92,"v":104400},{"d":"1997-07-08","o":3.9,"h":3.93,"l":3.9,"c":3.92,"v":81000},{"d":"1997-07-09","o":3.9,"h":3.93,"l":3.9,"c":3.92,"v":1892700},{"d":"1997-07-10","o":3.9,"h":3.92,"l":3.9,"c":3.91,"v":696600},{"d":"1997-07-11","o":3.91,"h":3.93,"l":3.9,"c":3.92,"v":36000},{"d":"1997-07-14","o":3.92,"h":3.94,"l":3.9,"c":3.9,"v":390600},{"d":"1997-07-15","o":3.92,"h":3.92,"l":3.9,"c":3.92,"v":211500},{"d":"1997-07-16","o":3.92,"h":3.94,"l":3.91,"c":3.92,"v":233100},{"d":"1997-07-17","o":3.93,"h":3.94,"l":3.92,"c":3.92,"v":243900},{"d":"1997-07-18","o":3.9,"h":3.91,"l":3.84,"c":3.89,"v":180900},{"d":"1997-07-21","o":3.88,"h":3.88,"l":3.79,"c":3.79,"v":955800},{"d":"1997-07-22","o":3.79,"h":3.86,"l":3.78,"c":3.86,"v":219600},{"d":"1997-07-23","o":3.86,"h":3.88,"l":3.85,"c":3.86,"v":217800},{"d":"1997-07-24","o":3.86,"h":3.88,"l":3.86,"c":3.87,"v":102600},{"d":"1997-07-25","o":3.88,"h":3.93,"l":3.88,"c":3.91,"v":900000},{"d":"1997-07-28","o":3.92,"h":3.94,"l":3.9,"c":3.9,"v":256500},{"d":"1997-07-29","o":3.89,"h":3.94,"l":3.89,"c":3.94,"v":71100},{"d":"1997-07-30","o":3.94,"h":3.94,"l":3.92,"c":3.93,"v":543600},{"d":"1997-07-31","o":3.94,"h":3.99,"l":3.94,"c":3.98,"v":155700},{"d":"1997-08-01","o":3.99,"h":4.03,"l":3.99,"c":4.03,"v":309600},{"d":"1997-08-04","o":4.02,"h":4.03,"l":4.01,"c":4.03,"v":521100},{"d":"1997-08-05","o":4.03,"h":4.07,"l":4.03,"c":4.03,"v":672300},{"d":"1997-08-06","o":4.03,"h":4.1,"l":4.03,"c":4.08,"v":139500},{"d":"1997-08-07","o":4.07,"h":4.07,"l":4,"c":4,"v":84600},{"d":"1997-08-08","o":3.97,"h":3.98,"l":3.92,"c":3.92,"v":138600},{"d":"1997-08-11","o":3.94,"h":4.04,"l":3.93,"c":4.04,"v":196200},{"d":"1997-08-12","o":4.04,"h":4.04,"l":4,"c":4.01,"v":96300},{"d":"1997-08-13","o":4.01,"h":4.01,"l":3.99,"c":3.99,"v":18900},{"d":"1997-08-14","o":3.99,"h":4,"l":3.96,"c":3.99,"v":37800},{"d":"1997-08-15","o":3.99,"h":3.99,"l":3.9,"c":3.9,"v":348300},{"d":"1997-08-18","o":3.9,"h":3.9,"l":3.88,"c":3.88,"v":66600},{"d":"1997-08-19","o":3.88,"h":3.92,"l":3.88,"c":3.92,"v":51300},{"d":"1997-08-20","o":3.9,"h":4.01,"l":3.9,"c":4.01,"v":158400},{"d":"1997-08-21","o":4,"h":4,"l":3.97,"c":3.97,"v":111600},{"d":"1997-08-22","o":3.97,"h":3.97,"l":3.94,"c":3.95,"v":144000},{"d":"1997-08-25","o":3.96,"h":4,"l":3.93,"c":3.94,"v":153900},{"d":"1997-08-26","o":3.93,"h":3.98,"l":3.9,"c":3.9,"v":249300},{"d":"1997-08-27","o":3.92,"h":3.96,"l":3.92,"c":3.96,"v":123300},{"d":"1997-08-28","o":3.97,"h":3.97,"l":3.92,"c":3.92,"v":89100},{"d":"1997-08-29","o":3.9,"h":3.92,"l":3.9,"c":3.92,"v":39600},{"d":"1997-09-02","o":3.92,"h":3.94,"l":3.92,"c":3.94,"v":67500},{"d":"1997-09-03","o":3.93,"h":3.93,"l":3.9,"c":3.92,"v":76500},{"d":"1997-09-04","o":3.93,"h":3.94,"l":3.88,"c":3.92,"v":196200},{"d":"1997-09-05","o":4.01,"h":4.24,"l":4.01,"c":4.15,"v":1045800},{"d":"1997-09-08","o":4.18,"h":4.27,"l":4.18,"c":4.19,"v":238500},{"d":"1997-09-09","o":4.18,"h":4.24,"l":4.17,"c":4.24,"v":225900},{"d":"1997-09-10","o":4.24,"h":4.35,"l":4.24,"c":4.35,"v":1161000},{"d":"1997-09-11","o":4.35,"h":4.36,"l":4.33,"c":4.35,"v":391500},{"d":"1997-09-12","o":4.36,"h":4.4,"l":4.36,"c":4.38,"v":331200},{"d":"1997-09-15","o":4.36,"h":4.38,"l":4.36,"c":4.38,"v":204300},{"d":"1997-09-16","o":4.4,"h":4.4,"l":4.35,"c":4.36,"v":150300},{"d":"1997-09-17","o":4.33,"h":4.33,"l":4.32,"c":4.32,"v":1462500},{"d":"1997-09-18","o":4.33,"h":4.33,"l":4.26,"c":4.26,"v":368100},{"d":"1997-09-19","o":4.26,"h":4.26,"l":4.23,"c":4.23,"v":205200},{"d":"1997-09-22","o":4.24,"h":4.29,"l":4.16,"c":4.16,"v":873000},{"d":"1997-09-23","o":4.19,"h":4.24,"l":4.17,"c":4.24,"v":917100},{"d":"1997-09-24","o":4.24,"h":4.39,"l":4.22,"c":4.31,"v":828900},{"d":"1997-09-25","o":4.32,"h":4.35,"l":4.31,"c":4.32,"v":188100},{"d":"1997-09-26","o":4.32,"h":4.32,"l":4.25,"c":4.26,"v":305100},{"d":"1997-09-29","o":4.26,"h":4.33,"l":4.22,"c":4.31,"v":331200},{"d":"1997-09-30","o":4.31,"h":4.42,"l":4.31,"c":4.4,"v":390600},{"d":"1997-10-01","o":4.42,"h":4.68,"l":4.42,"c":4.63,"v":401400},{"d":"1997-10-02","o":4.63,"h":4.65,"l":4.57,"c":4.57,"v":308700},{"d":"1997-10-03","o":4.58,"h":4.58,"l":4.53,"c":4.53,"v":114300},{"d":"1997-10-06","o":4.54,"h":4.6,"l":4.54,"c":4.56,"v":239400},{"d":"1997-10-07","o":4.56,"h":4.58,"l":4.5,"c":4.57,"v":395100},{"d":"1997-10-08","o":4.58,"h":4.65,"l":4.51,"c":4.63,"v":356400},{"d":"1997-10-09","o":4.63,"h":4.63,"l":4.58,"c":4.6,"v":135900},{"d":"1997-10-10","o":4.61,"h":4.62,"l":4.58,"c":4.6,"v":206100},{"d":"1997-10-13","o":4.6,"h":4.71,"l":4.6,"c":4.68,"v":209700},{"d":"1997-10-14","o":4.71,"h":4.75,"l":4.66,"c":4.67,"v":198900},{"d":"1997-10-15","o":4.66,"h":4.69,"l":4.65,"c":4.67,"v":303300},{"d":"1997-10-16","o":4.67,"h":4.72,"l":4.64,"c":4.65,"v":95400},{"d":"1997-10-17","o":4.62,"h":4.62,"l":4.6,"c":4.61,"v":289800},{"d":"1997-10-20","o":4.6,"h":4.65,"l":4.58,"c":4.65,"v":323100},{"d":"1997-10-21","o":4.67,"h":4.78,"l":4.67,"c":4.75,"v":369900},{"d":"1997-10-22","o":4.75,"h":4.79,"l":4.74,"c":4.76,"v":614700},{"d":"1997-10-23","o":4.76,"h":4.76,"l":4.71,"c":4.71,"v":447300},{"d":"1997-10-24","o":4.71,"h":4.73,"l":4.71,"c":4.71,"v":1065600},{"d":"1997-10-27","o":4.71,"h":4.72,"l":4.68,"c":4.68,"v":2782800},{"d":"1997-10-28","o":4.65,"h":4.65,"l":4.46,"c":4.62,"v":513000},{"d":"1997-10-29","o":4.6,"h":4.67,"l":4.6,"c":4.64,"v":707400},{"d":"1997-10-30","o":4.63,"h":4.63,"l":4.6,"c":4.61,"v":180900},{"d":"1997-10-31","o":4.62,"h":4.62,"l":4.58,"c":4.6,"v":108900},{"d":"1997-11-03","o":4.59,"h":4.79,"l":4.59,"c":4.76,"v":197100},{"d":"1997-11-04","o":4.74,"h":4.79,"l":4.72,"c":4.74,"v":182700},{"d":"1997-11-05","o":4.72,"h":4.75,"l":4.68,"c":4.75,"v":173700},{"d":"1997-11-06","o":4.74,"h":4.77,"l":4.74,"c":4.74,"v":146700},{"d":"1997-11-07","o":4.72,"h":4.72,"l":4.68,"c":4.69,"v":261000},{"d":"1997-11-10","o":4.69,"h":4.75,"l":4.69,"c":4.73,"v":634500},{"d":"1997-11-11","o":4.73,"h":4.74,"l":4.68,"c":4.69,"v":283500},{"d":"1997-11-12","o":4.67,"h":4.69,"l":4.64,"c":4.64,"v":770400},{"d":"1997-11-13","o":4.64,"h":4.76,"l":4.64,"c":4.76,"v":1844100},{"d":"1997-11-14","o":4.76,"h":4.76,"l":4.62,"c":4.68,"v":149400},{"d":"1997-11-17","o":4.69,"h":4.76,"l":4.69,"c":4.74,"v":312300},{"d":"1997-11-18","o":4.74,"h":4.74,"l":4.67,"c":4.68,"v":137700},{"d":"1997-11-19","o":4.67,"h":4.69,"l":4.67,"c":4.68,"v":80100},{"d":"1997-11-20","o":4.67,"h":4.82,"l":4.67,"c":4.76,"v":883800},{"d":"1997-11-21","o":4.77,"h":4.77,"l":4.75,"c":4.76,"v":101700},{"d":"1997-11-24","o":4.75,"h":4.75,"l":4.71,"c":4.71,"v":132300},{"d":"1997-11-25","o":4.71,"h":4.71,"l":4.65,"c":4.67,"v":79200},{"d":"1997-11-26","o":4.68,"h":4.69,"l":4.65,"c":4.65,"v":36000},{"d":"1997-11-28","o":4.68,"h":4.73,"l":4.68,"c":4.73,"v":36000},{"d":"1997-12-01","o":4.72,"h":4.74,"l":4.67,"c":4.72,"v":320400},{"d":"1997-12-02","o":4.72,"h":4.72,"l":4.7,"c":4.7,"v":453600},{"d":"1997-12-03","o":4.71,"h":4.71,"l":4.7,"c":4.7,"v":587700},{"d":"1997-12-04","o":4.72,"h":4.73,"l":4.71,"c":4.72,"v":419400},{"d":"1997-12-05","o":4.71,"h":4.72,"l":4.67,"c":4.68,"v":208800},{"d":"1997-12-08","o":4.67,"h":4.68,"l":4.67,"c":4.67,"v":142200},{"d":"1997-12-09","o":4.65,"h":4.7,"l":4.65,"c":4.7,"v":532800},{"d":"1997-12-10","o":4.7,"h":4.7,"l":4.67,"c":4.69,"v":277200},{"d":"1997-12-11","o":4.68,"h":4.68,"l":4.66,"c":4.67,"v":1068300},{"d":"1997-12-12","o":4.65,"h":4.66,"l":4.63,"c":4.66,"v":88200},{"d":"1997-12-15","o":4.67,"h":4.67,"l":4.62,"c":4.65,"v":163800},{"d":"1997-12-16","o":4.63,"h":4.65,"l":4.62,"c":4.65,"v":1195200},{"d":"1997-12-17","o":4.68,"h":4.76,"l":4.68,"c":4.75,"v":98100},{"d":"1997-12-18","o":4.74,"h":4.74,"l":4.65,"c":4.65,"v":103500},{"d":"1997-12-19","o":4.62,"h":4.62,"l":4.6,"c":4.6,"v":107100},{"d":"1997-12-22","o":4.59,"h":4.67,"l":4.59,"c":4.65,"v":117000},{"d":"1997-12-23","o":4.66,"h":4.72,"l":4.66,"c":4.72,"v":145800},{"d":"1997-12-24","o":4.71,"h":4.71,"l":4.69,"c":4.7,"v":52200},{"d":"1997-12-26","o":4.7,"h":4.7,"l":4.68,"c":4.68,"v":21600},{"d":"1997-12-29","o":4.68,"h":4.7,"l":4.68,"c":4.7,"v":162900},{"d":"1997-12-30","o":4.72,"h":4.76,"l":4.72,"c":4.74,"v":120600},{"d":"1997-12-31","o":4.72,"h":4.74,"l":4.67,"c":4.69,"v":252000},{"d":"1998-01-02","o":4.71,"h":4.76,"l":4.69,"c":4.76,"v":104400},{"d":"1998-01-05","o":4.76,"h":4.83,"l":4.74,"c":4.74,"v":243000},{"d":"1998-01-06","o":4.72,"h":4.73,"l":4.69,"c":4.72,"v":60300},{"d":"1998-01-07","o":4.71,"h":4.72,"l":4.66,"c":4.68,"v":88200},{"d":"1998-01-08","o":4.65,"h":4.65,"l":4.6,"c":4.6,"v":56700},{"d":"1998-01-09","o":4.56,"h":4.57,"l":4.49,"c":4.5,"v":729000},{"d":"1998-01-12","o":4.5,"h":4.51,"l":4.48,"c":4.48,"v":351000},{"d":"1998-01-13","o":4.49,"h":4.51,"l":4.48,"c":4.51,"v":291600},{"d":"1998-01-14","o":4.51,"h":4.68,"l":4.51,"c":4.67,"v":158400},{"d":"1998-01-15","o":4.69,"h":4.72,"l":4.65,"c":4.65,"v":189000},{"d":"1998-01-16","o":4.65,"h":4.65,"l":4.61,"c":4.65,"v":127800},{"d":"1998-01-20","o":4.68,"h":4.74,"l":4.68,"c":4.74,"v":167400},{"d":"1998-01-21","o":4.75,"h":4.75,"l":4.64,"c":4.73,"v":282600},{"d":"1998-01-22","o":4.72,"h":4.74,"l":4.71,"c":4.74,"v":309600},{"d":"1998-01-23","o":4.75,"h":4.75,"l":4.65,"c":4.67,"v":429300},{"d":"1998-01-26","o":4.69,"h":4.78,"l":4.69,"c":4.78,"v":109800},{"d":"1998-01-27","o":4.78,"h":4.78,"l":4.72,"c":4.74,"v":311400},{"d":"1998-01-28","o":4.72,"h":4.72,"l":4.66,"c":4.67,"v":91800},{"d":"1998-01-29","o":4.68,"h":4.72,"l":4.67,"c":4.7,"v":118800},{"d":"1998-01-30","o":4.69,"h":4.69,"l":4.67,"c":4.67,"v":813600},{"d":"1998-02-02","o":4.65,"h":4.77,"l":4.65,"c":4.77,"v":666000},{"d":"1998-02-03","o":4.78,"h":4.81,"l":4.77,"c":4.78,"v":99900},{"d":"1998-02-04","o":4.76,"h":4.78,"l":4.74,"c":4.78,"v":84600},{"d":"1998-02-05","o":4.79,"h":4.88,"l":4.79,"c":4.85,"v":216900},{"d":"1998-02-06","o":4.83,"h":4.84,"l":4.79,"c":4.84,"v":111600},{"d":"1998-02-09","o":4.83,"h":4.83,"l":4.78,"c":4.82,"v":198000},{"d":"1998-02-10","o":4.89,"h":4.89,"l":4.85,"c":4.86,"v":295200},{"d":"1998-02-11","o":4.85,"h":4.86,"l":4.81,"c":4.84,"v":260100},{"d":"1998-02-12","o":4.84,"h":4.84,"l":4.75,"c":4.8,"v":304200},{"d":"1998-02-13","o":4.77,"h":4.81,"l":4.72,"c":4.81,"v":1494900},{"d":"1998-02-17","o":4.81,"h":4.81,"l":4.78,"c":4.81,"v":222300},{"d":"1998-02-18","o":4.82,"h":4.83,"l":4.78,"c":4.78,"v":165600},{"d":"1998-02-19","o":4.78,"h":4.78,"l":4.73,"c":4.77,"v":99000},{"d":"1998-02-20","o":4.74,"h":4.78,"l":4.72,"c":4.76,"v":163800},{"d":"1998-02-23","o":4.78,"h":4.82,"l":4.76,"c":4.82,"v":98100},{"d":"1998-02-24","o":4.76,"h":4.78,"l":4.71,"c":4.75,"v":367200},{"d":"1998-02-25","o":4.74,"h":4.78,"l":4.74,"c":4.76,"v":259200},{"d":"1998-02-26","o":4.74,"h":4.85,"l":4.74,"c":4.84,"v":167400},{"d":"1998-02-27","o":4.83,"h":4.86,"l":4.83,"c":4.83,"v":212400},{"d":"1998-03-02","o":4.83,"h":4.88,"l":4.83,"c":4.88,"v":165600},{"d":"1998-03-03","o":4.88,"h":4.88,"l":4.78,"c":4.78,"v":294300},{"d":"1998-03-04","o":4.79,"h":4.83,"l":4.76,"c":4.81,"v":1647900},{"d":"1998-03-05","o":4.8,"h":4.8,"l":4.71,"c":4.71,"v":340200},{"d":"1998-03-06","o":4.72,"h":4.86,"l":4.72,"c":4.85,"v":71100},{"d":"1998-03-09","o":4.86,"h":4.89,"l":4.86,"c":4.86,"v":145800},{"d":"1998-03-10","o":4.76,"h":4.88,"l":4.76,"c":4.85,"v":237600},{"d":"1998-03-11","o":4.87,"h":4.88,"l":4.87,"c":4.88,"v":34200},{"d":"1998-03-12","o":4.88,"h":4.88,"l":4.83,"c":4.83,"v":90900},{"d":"1998-03-13","o":4.86,"h":4.88,"l":4.85,"c":4.86,"v":108000},{"d":"1998-03-16","o":4.87,"h":4.92,"l":4.84,"c":4.88,"v":186300},{"d":"1998-03-17","o":4.86,"h":4.89,"l":4.85,"c":4.89,"v":86400},{"d":"1998-03-18","o":4.87,"h":4.88,"l":4.87,"c":4.88,"v":28800},{"d":"1998-03-19","o":4.88,"h":4.89,"l":4.83,"c":4.85,"v":116100},{"d":"1998-03-20","o":4.82,"h":4.88,"l":4.82,"c":4.84,"v":212400},{"d":"1998-03-23","o":4.83,"h":4.9,"l":4.83,"c":4.9,"v":90900},{"d":"1998-03-24","o":4.9,"h":4.94,"l":4.9,"c":4.92,"v":171000},{"d":"1998-03-25","o":4.94,"h":4.94,"l":4.88,"c":4.89,"v":329400},{"d":"1998-03-26","o":4.88,"h":4.92,"l":4.85,"c":4.9,"v":297900},{"d":"1998-03-27","o":4.89,"h":4.89,"l":4.83,"c":4.83,"v":92700},{"d":"1998-03-30","o":4.83,"h":4.88,"l":4.81,"c":4.88,"v":203400},{"d":"1998-03-31","o":4.87,"h":4.99,"l":4.87,"c":4.97,"v":182700},{"d":"1998-04-01","o":4.98,"h":5.03,"l":4.96,"c":5.03,"v":356400},{"d":"1998-04-02","o":5.02,"h":5.04,"l":5.01,"c":5.01,"v":68400},{"d":"1998-04-03","o":5.01,"h":5.03,"l":4.95,"c":4.96,"v":54000},{"d":"1998-04-06","o":4.97,"h":4.98,"l":4.88,"c":4.89,"v":97200},{"d":"1998-04-07","o":4.92,"h":4.92,"l":4.83,"c":4.86,"v":211500},{"d":"1998-04-08","o":4.86,"h":4.88,"l":4.82,"c":4.82,"v":58500},{"d":"1998-04-09","o":4.82,"h":4.89,"l":4.81,"c":4.89,"v":247500},{"d":"1998-04-13","o":4.88,"h":4.88,"l":4.83,"c":4.84,"v":94500},{"d":"1998-04-14","o":4.87,"h":4.88,"l":4.85,"c":4.86,"v":153900},{"d":"1998-04-15","o":4.89,"h":4.9,"l":4.78,"c":4.87,"v":1581300},{"d":"1998-04-16","o":4.89,"h":4.9,"l":4.83,"c":4.83,"v":335700},{"d":"1998-04-17","o":4.86,"h":5.03,"l":4.86,"c":5.02,"v":244800},{"d":"1998-04-20","o":5.02,"h":5.02,"l":4.97,"c":4.98,"v":207000},{"d":"1998-04-21","o":4.99,"h":5.11,"l":4.99,"c":5.1,"v":389700},{"d":"1998-04-22","o":5.11,"h":5.11,"l":5.09,"c":5.1,"v":104400},{"d":"1998-04-23","o":5.08,"h":5.1,"l":5.07,"c":5.08,"v":230400},{"d":"1998-04-24","o":5.08,"h":5.1,"l":5.08,"c":5.08,"v":315000},{"d":"1998-04-27","o":5.1,"h":5.1,"l":4.85,"c":4.94,"v":351900},{"d":"1998-04-28","o":4.93,"h":5.01,"l":4.93,"c":4.99,"v":331200},{"d":"1998-04-29","o":5,"h":5.01,"l":4.94,"c":4.94,"v":106200},{"d":"1998-04-30","o":4.94,"h":5.05,"l":4.94,"c":5.01,"v":264600},{"d":"1998-05-01","o":5.03,"h":5.07,"l":5.03,"c":5.06,"v":126900},{"d":"1998-05-04","o":5.08,"h":5.15,"l":5.08,"c":5.11,"v":587700},{"d":"1998-05-05","o":5.11,"h":5.15,"l":5.08,"c":5.08,"v":312300},{"d":"1998-05-06","o":5.14,"h":5.15,"l":5.03,"c":5.03,"v":391500},{"d":"1998-05-07","o":5.06,"h":5.1,"l":5.06,"c":5.1,"v":135000},{"d":"1998-05-08","o":5.07,"h":5.11,"l":5.07,"c":5.09,"v":143100},{"d":"1998-05-11","o":5.1,"h":5.1,"l":5.08,"c":5.08,"v":69300},{"d":"1998-05-12","o":5.09,"h":5.12,"l":5.05,"c":5.06,"v":313200},{"d":"1998-05-13","o":5.08,"h":5.22,"l":5.08,"c":5.17,"v":235800},{"d":"1998-05-14","o":5.19,"h":5.51,"l":5.18,"c":5.46,"v":1089000},{"d":"1998-05-15","o":5.43,"h":5.6,"l":5.42,"c":5.56,"v":1161000},{"d":"1998-05-18","o":5.53,"h":5.56,"l":5.51,"c":5.56,"v":279900},{"d":"1998-05-19","o":5.56,"h":5.72,"l":5.56,"c":5.69,"v":542700},{"d":"1998-05-20","o":5.69,"h":5.8,"l":5.69,"c":5.78,"v":963000},{"d":"1998-05-21","o":5.78,"h":5.82,"l":5.78,"c":5.79,"v":495900},{"d":"1998-05-22","o":5.85,"h":5.85,"l":5.82,"c":5.83,"v":148500},{"d":"1998-05-26","o":5.84,"h":5.87,"l":5.83,"c":5.84,"v":431100},{"d":"1998-05-27","o":5.83,"h":5.91,"l":5.81,"c":5.9,"v":507600},{"d":"1998-05-28","o":5.9,"h":5.9,"l":5.76,"c":5.76,"v":2208600},{"d":"1998-05-29","o":5.75,"h":5.75,"l":5.57,"c":5.61,"v":234000},{"d":"1998-06-01","o":5.62,"h":5.72,"l":5.6,"c":5.65,"v":81000},{"d":"1998-06-02","o":5.67,"h":5.76,"l":5.67,"c":5.72,"v":215100},{"d":"1998-06-03","o":5.72,"h":5.8,"l":5.72,"c":5.74,"v":208800},{"d":"1998-06-04","o":5.72,"h":5.78,"l":5.7,"c":5.77,"v":299700},{"d":"1998-06-05","o":5.76,"h":5.81,"l":5.76,"c":5.78,"v":340200},{"d":"1998-06-08","o":5.78,"h":5.8,"l":5.75,"c":5.78,"v":149400},{"d":"1998-06-09","o":5.76,"h":5.83,"l":5.71,"c":5.76,"v":580500},{"d":"1998-06-10","o":5.78,"h":5.78,"l":5.72,"c":5.72,"v":59400},{"d":"1998-06-11","o":5.75,"h":5.75,"l":5.65,"c":5.67,"v":199800},{"d":"1998-06-12","o":5.68,"h":5.69,"l":5.67,"c":5.69,"v":115200},{"d":"1998-06-15","o":5.69,"h":5.69,"l":5.61,"c":5.61,"v":70200},{"d":"1998-06-16","o":5.61,"h":5.81,"l":5.59,"c":5.81,"v":164700},{"d":"1998-06-17","o":5.81,"h":5.94,"l":5.78,"c":5.91,"v":276300},{"d":"1998-06-18","o":5.89,"h":5.89,"l":5.81,"c":5.81,"v":109800},{"d":"1998-06-19","o":5.81,"h":5.81,"l":5.72,"c":5.72,"v":60300},{"d":"1998-06-22","o":5.75,"h":5.86,"l":5.72,"c":5.84,"v":151200},{"d":"1998-06-23","o":5.83,"h":5.84,"l":5.81,"c":5.83,"v":201600},{"d":"1998-06-24","o":5.82,"h":5.83,"l":5.81,"c":5.81,"v":100800},{"d":"1998-06-25","o":5.79,"h":5.83,"l":5.78,"c":5.82,"v":66600},{"d":"1998-06-26","o":5.81,"h":5.83,"l":5.78,"c":5.83,"v":56700},{"d":"1998-06-29","o":5.81,"h":5.83,"l":5.78,"c":5.79,"v":65700},{"d":"1998-06-30","o":5.81,"h":5.81,"l":5.73,"c":5.74,"v":173700},{"d":"1998-07-01","o":5.77,"h":5.88,"l":5.77,"c":5.85,"v":363600},{"d":"1998-07-02","o":5.83,"h":5.84,"l":5.79,"c":5.79,"v":299700},{"d":"1998-07-06","o":5.81,"h":5.83,"l":5.75,"c":5.75,"v":150300},{"d":"1998-07-07","o":5.75,"h":5.78,"l":5.69,"c":5.69,"v":153900},{"d":"1998-07-08","o":5.72,"h":5.78,"l":5.72,"c":5.78,"v":102600},{"d":"1998-07-09","o":5.78,"h":5.78,"l":5.72,"c":5.76,"v":141300},{"d":"1998-07-10","o":5.76,"h":5.98,"l":5.76,"c":5.98,"v":212400},{"d":"1998-07-13","o":5.97,"h":5.97,"l":5.89,"c":5.9,"v":126000},{"d":"1998-07-14","o":5.88,"h":5.88,"l":5.75,"c":5.75,"v":164700},{"d":"1998-07-15","o":5.76,"h":5.81,"l":5.6,"c":5.61,"v":333000},{"d":"1998-07-16","o":5.62,"h":5.64,"l":5.53,"c":5.55,"v":225000},{"d":"1998-07-17","o":5.54,"h":5.54,"l":5.48,"c":5.5,"v":222300},{"d":"1998-07-20","o":5.5,"h":5.5,"l":5.44,"c":5.44,"v":178200},{"d":"1998-07-21","o":5.44,"h":5.45,"l":5.4,"c":5.44,"v":286200},{"d":"1998-07-22","o":5.44,"h":5.44,"l":5.39,"c":5.39,"v":36900},{"d":"1998-07-23","o":5.4,"h":5.41,"l":5.25,"c":5.31,"v":224100},{"d":"1998-07-24","o":5.29,"h":5.29,"l":4.94,"c":4.99,"v":1629900},{"d":"1998-07-27","o":4.99,"h":4.99,"l":4.85,"c":4.93,"v":420300},{"d":"1998-07-28","o":4.92,"h":4.92,"l":4.5,"c":4.56,"v":1332000},{"d":"1998-07-29","o":4.56,"h":4.62,"l":4.52,"c":4.54,"v":1216800},{"d":"1998-07-30","o":4.54,"h":4.61,"l":4.52,"c":4.6,"v":1471500},{"d":"1998-07-31","o":4.6,"h":4.66,"l":4.59,"c":4.59,"v":479700},{"d":"1998-08-03","o":4.6,"h":4.6,"l":4.52,"c":4.52,"v":395100},{"d":"1998-08-04","o":4.52,"h":4.52,"l":4.32,"c":4.32,"v":1021500},{"d":"1998-08-05","o":4.33,"h":4.38,"l":4.28,"c":4.35,"v":1134000},{"d":"1998-08-06","o":4.35,"h":4.35,"l":4.3,"c":4.31,"v":972900},{"d":"1998-08-07","o":4.31,"h":4.35,"l":4.29,"c":4.3,"v":1818000},{"d":"1998-08-10","o":4.3,"h":4.3,"l":4.15,"c":4.27,"v":846000},{"d":"1998-08-11","o":4.27,"h":4.28,"l":4.2,"c":4.22,"v":649800},{"d":"1998-08-12","o":4.28,"h":4.38,"l":4.28,"c":4.36,"v":634500},{"d":"1998-08-13","o":4.39,"h":4.46,"l":4.35,"c":4.43,"v":651600},{"d":"1998-08-14","o":4.45,"h":4.54,"l":4.44,"c":4.5,"v":929700},{"d":"1998-08-17","o":4.49,"h":4.74,"l":4.49,"c":4.73,"v":1286100},{"d":"1998-08-18","o":4.73,"h":4.79,"l":4.72,"c":4.76,"v":1011000},{"d":"1998-08-19","o":4.76,"h":4.77,"l":4.62,"c":4.67,"v":402600},{"d":"1998-08-20","o":4.67,"h":4.67,"l":4.57,"c":4.57,"v":257400},{"d":"1998-08-21","o":4.53,"h":4.53,"l":4.41,"c":4.5,"v":161400},{"d":"1998-08-24","o":4.52,"h":4.53,"l":4.39,"c":4.41,"v":197400},{"d":"1998-08-25","o":4.45,"h":4.49,"l":4.32,"c":4.32,"v":197400},{"d":"1998-08-26","o":4.36,"h":4.36,"l":4.27,"c":4.28,"v":238200},{"d":"1998-08-27","o":4.25,"h":4.25,"l":4.12,"c":4.12,"v":163800},{"d":"1998-08-28","o":4.08,"h":4.08,"l":3.65,"c":3.65,"v":566400},{"d":"1998-08-31","o":3.66,"h":3.76,"l":3.12,"c":3.15,"v":523200},{"d":"1998-09-01","o":3.17,"h":3.4,"l":3.17,"c":3.29,"v":367200},{"d":"1998-09-02","o":3.29,"h":3.36,"l":3.28,"c":3.33,"v":258600},{"d":"1998-09-03","o":3.31,"h":3.58,"l":3.26,"c":3.53,"v":244200},{"d":"1998-09-04","o":3.55,"h":3.58,"l":3.55,"c":3.57,"v":98400},{"d":"1998-09-08","o":3.66,"h":3.81,"l":3.66,"c":3.77,"v":262200},{"d":"1998-09-09","o":3.77,"h":3.79,"l":3.75,"c":3.76,"v":188400},{"d":"1998-09-10","o":3.74,"h":3.74,"l":3.65,"c":3.67,"v":221400},{"d":"1998-09-11","o":3.69,"h":3.91,"l":3.69,"c":3.9,"v":106200},{"d":"1998-09-14","o":3.92,"h":3.92,"l":3.81,"c":3.82,"v":230400},{"d":"1998-09-15","o":3.79,"h":3.79,"l":3.62,"c":3.66,"v":362400},{"d":"1998-09-16","o":3.66,"h":3.67,"l":3.51,"c":3.62,"v":270600},{"d":"1998-09-17","o":3.6,"h":3.6,"l":3.49,"c":3.5,"v":140400},{"d":"1998-09-18","o":3.54,"h":3.62,"l":3.52,"c":3.62,"v":706200},{"d":"1998-09-21","o":3.65,"h":3.67,"l":3.59,"c":3.59,"v":243000},{"d":"1998-09-22","o":3.62,"h":3.62,"l":3.5,"c":3.52,"v":216600},{"d":"1998-09-23","o":3.54,"h":3.56,"l":3.53,"c":3.55,"v":187200},{"d":"1998-09-24","o":3.56,"h":3.56,"l":3.51,"c":3.52,"v":264000},{"d":"1998-09-25","o":3.51,"h":3.51,"l":3.47,"c":3.49,"v":225600},{"d":"1998-09-28","o":3.48,"h":3.51,"l":3.47,"c":3.49,"v":45000},{"d":"1998-09-29","o":3.5,"h":3.52,"l":3.45,"c":3.45,"v":199200},{"d":"1998-09-30","o":3.45,"h":3.45,"l":3.27,"c":3.27,"v":361200},{"d":"1998-10-01","o":3.25,"h":3.27,"l":3.04,"c":3.18,"v":279600},{"d":"1998-10-02","o":3.18,"h":3.19,"l":3.1,"c":3.15,"v":241800},{"d":"1998-10-05","o":3.15,"h":3.18,"l":3.11,"c":3.11,"v":124800},{"d":"1998-10-06","o":3.09,"h":3.12,"l":2.98,"c":2.98,"v":192600},{"d":"1998-10-07","o":2.99,"h":2.99,"l":2.79,"c":2.84,"v":228000},{"d":"1998-10-08","o":2.83,"h":2.85,"l":2.72,"c":2.75,"v":171000},{"d":"1998-10-09","o":2.75,"h":2.78,"l":2.74,"c":2.78,"v":433800},{"d":"1998-10-12","o":2.78,"h":2.79,"l":2.77,"c":2.77,"v":409200},{"d":"1998-10-13","o":2.78,"h":2.79,"l":2.64,"c":2.66,"v":340800},{"d":"1998-10-14","o":2.71,"h":2.99,"l":2.71,"c":2.98,"v":1230000},{"d":"1998-10-15","o":2.98,"h":3.23,"l":2.98,"c":3,"v":697200},{"d":"1998-10-16","o":3.03,"h":3.14,"l":3.01,"c":3.02,"v":415800},{"d":"1998-10-19","o":3,"h":3.07,"l":2.99,"c":3.05,"v":278400},{"d":"1998-10-20","o":3.07,"h":3.15,"l":3.07,"c":3.09,"v":442200},{"d":"1998-10-21","o":3.1,"h":3.16,"l":3.08,"c":3.15,"v":224400},{"d":"1998-10-22","o":3.2,"h":3.27,"l":3.17,"c":3.23,"v":270600},{"d":"1998-10-23","o":3.25,"h":3.34,"l":3.24,"c":3.28,"v":214200},{"d":"1998-10-26","o":3.27,"h":3.35,"l":3.15,"c":3.17,"v":206400},{"d":"1998-10-27","o":3.16,"h":3.31,"l":3.16,"c":3.29,"v":357600},{"d":"1998-10-28","o":3.28,"h":3.29,"l":3.27,"c":3.29,"v":141600},{"d":"1998-10-29","o":3.27,"h":3.38,"l":3.27,"c":3.36,"v":440400},{"d":"1998-10-30","o":3.4,"h":3.43,"l":3.38,"c":3.41,"v":302400},{"d":"1998-11-02","o":3.45,"h":3.62,"l":3.44,"c":3.54,"v":310800},{"d":"1998-11-03","o":3.55,"h":3.59,"l":3.55,"c":3.57,"v":213000},{"d":"1998-11-04","o":3.57,"h":3.67,"l":3.54,"c":3.54,"v":433200},{"d":"1998-11-05","o":3.54,"h":3.74,"l":3.54,"c":3.73,"v":163200},{"d":"1998-11-06","o":3.72,"h":3.86,"l":3.72,"c":3.82,"v":286800},{"d":"1998-11-09","o":3.81,"h":3.98,"l":3.81,"c":3.94,"v":237000},{"d":"1998-11-10","o":3.92,"h":3.92,"l":3.7,"c":3.85,"v":386400},{"d":"1998-11-11","o":3.83,"h":3.83,"l":3.77,"c":3.79,"v":199800},{"d":"1998-11-12","o":3.82,"h":3.82,"l":3.68,"c":3.71,"v":157800},{"d":"1998-11-13","o":3.69,"h":3.71,"l":3.6,"c":3.67,"v":151200},{"d":"1998-11-16","o":3.69,"h":3.76,"l":3.67,"c":3.76,"v":133200},{"d":"1998-11-17","o":3.73,"h":3.78,"l":3.7,"c":3.76,"v":158400},{"d":"1998-11-18","o":3.74,"h":3.75,"l":3.67,"c":3.68,"v":74400},{"d":"1998-11-19","o":3.68,"h":3.69,"l":3.64,"c":3.69,"v":112200},{"d":"1998-11-20","o":3.67,"h":3.69,"l":3.67,"c":3.69,"v":72600},{"d":"1998-11-23","o":3.69,"h":3.79,"l":3.69,"c":3.77,"v":168000},{"d":"1998-11-24","o":3.79,"h":3.83,"l":3.75,"c":3.83,"v":81000},{"d":"1998-11-25","o":3.84,"h":3.91,"l":3.84,"c":3.9,"v":66000},{"d":"1998-11-27","o":3.91,"h":3.95,"l":3.91,"c":3.94,"v":39600},{"d":"1998-11-30","o":3.95,"h":4.2,"l":3.95,"c":4.15,"v":255000},{"d":"1998-12-01","o":4.15,"h":4.36,"l":4.15,"c":4.36,"v":204000},{"d":"1998-12-02","o":4.34,"h":4.39,"l":4.34,"c":4.39,"v":249000},{"d":"1998-12-03","o":4.39,"h":4.5,"l":4.38,"c":4.38,"v":235800},{"d":"1998-12-04","o":4.38,"h":4.39,"l":4.32,"c":4.39,"v":191400},{"d":"1998-12-07","o":4.36,"h":4.38,"l":4.27,"c":4.28,"v":375000},{"d":"1998-12-08","o":4.27,"h":4.27,"l":4.15,"c":4.16,"v":180600},{"d":"1998-12-09","o":4.16,"h":4.16,"l":3.93,"c":3.97,"v":352200},{"d":"1998-12-10","o":3.98,"h":3.98,"l":3.91,"c":3.91,"v":91200},{"d":"1998-12-11","o":3.91,"h":3.93,"l":3.84,"c":3.93,"v":156600},{"d":"1998-12-14","o":3.93,"h":3.93,"l":3.9,"c":3.91,"v":89400},{"d":"1998-12-15","o":3.92,"h":3.92,"l":3.83,"c":3.84,"v":57600},{"d":"1998-12-16","o":3.83,"h":3.84,"l":3.75,"c":3.77,"v":117600},{"d":"1998-12-17","o":3.79,"h":3.89,"l":3.77,"c":3.89,"v":194400},{"d":"1998-12-18","o":3.91,"h":4,"l":3.86,"c":3.98,"v":225600},{"d":"1998-12-21","o":4,"h":4.02,"l":3.88,"c":4,"v":225000},{"d":"1998-12-22","o":4.02,"h":4.15,"l":3.99,"c":4.15,"v":281400},{"d":"1998-12-23","o":4.15,"h":4.17,"l":4.12,"c":4.17,"v":97200},{"d":"1998-12-24","o":4.17,"h":4.17,"l":4.15,"c":4.15,"v":9000},{"d":"1998-12-28","o":4.14,"h":4.16,"l":4.08,"c":4.15,"v":97200},{"d":"1998-12-29","o":4.15,"h":4.17,"l":4.1,"c":4.17,"v":275400},{"d":"1998-12-30","o":4.17,"h":4.17,"l":4.15,"c":4.16,"v":159600},{"d":"1998-12-31","o":4.15,"h":4.15,"l":4.08,"c":4.09,"v":146400},{"d":"1999-01-04","o":4.08,"h":4.12,"l":4.07,"c":4.09,"v":206400},{"d":"1999-01-05","o":4.09,"h":4.21,"l":4.08,"c":4.18,"v":189000},{"d":"1999-01-06","o":4.2,"h":4.34,"l":4.2,"c":4.34,"v":121200},{"d":"1999-01-07","o":4.34,"h":4.41,"l":4.33,"c":4.35,"v":152400},{"d":"1999-01-08","o":4.35,"h":4.38,"l":4.35,"c":4.38,"v":157200},{"d":"1999-01-11","o":4.38,"h":4.38,"l":4.27,"c":4.28,"v":153000},{"d":"1999-01-12","o":4.28,"h":4.31,"l":4.26,"c":4.26,"v":205200},{"d":"1999-01-13","o":4.23,"h":4.25,"l":4.19,"c":4.24,"v":146400},{"d":"1999-01-14","o":4.24,"h":4.26,"l":4.12,"c":4.12,"v":142200},{"d":"1999-01-15","o":4.1,"h":4.1,"l":4.02,"c":4.04,"v":123000},{"d":"1999-01-19","o":4.02,"h":4.04,"l":3.99,"c":3.99,"v":175800},{"d":"1999-01-20","o":4.01,"h":4.03,"l":3.98,"c":4.01,"v":174600},{"d":"1999-01-21","o":4,"h":4,"l":3.85,"c":3.85,"v":115200},{"d":"1999-01-22","o":3.83,"h":3.89,"l":3.81,"c":3.89,"v":51000},{"d":"1999-01-25","o":3.86,"h":3.9,"l":3.79,"c":3.9,"v":131400},{"d":"1999-01-26","o":3.93,"h":4.04,"l":3.93,"c":4.03,"v":127200},{"d":"1999-01-27","o":4,"h":4,"l":3.92,"c":3.92,"v":39600},{"d":"1999-01-28","o":3.95,"h":3.95,"l":3.83,"c":3.85,"v":44400},{"d":"1999-01-29","o":3.85,"h":4,"l":3.85,"c":4,"v":319800},{"d":"1999-02-01","o":3.99,"h":4.02,"l":3.98,"c":4.01,"v":90600},{"d":"1999-02-02","o":4,"h":4.02,"l":3.88,"c":3.88,"v":385200},{"d":"1999-02-03","o":3.85,"h":3.88,"l":3.83,"c":3.86,"v":43800},{"d":"1999-02-04","o":3.85,"h":3.85,"l":3.77,"c":3.8,"v":66600},{"d":"1999-02-05","o":3.8,"h":3.8,"l":3.7,"c":3.7,"v":121200},{"d":"1999-02-08","o":3.69,"h":3.75,"l":3.69,"c":3.74,"v":57000},{"d":"1999-02-09","o":3.74,"h":3.76,"l":3.74,"c":3.74,"v":74400},{"d":"1999-02-10","o":3.74,"h":3.81,"l":3.72,"c":3.77,"v":89400},{"d":"1999-02-11","o":3.79,"h":3.89,"l":3.73,"c":3.82,"v":161400},{"d":"1999-02-12","o":3.82,"h":3.82,"l":3.58,"c":3.58,"v":127800},{"d":"1999-02-16","o":3.58,"h":3.58,"l":3.5,"c":3.5,"v":122400},{"d":"1999-02-17","o":3.42,"h":3.46,"l":3.29,"c":3.46,"v":672600},{"d":"1999-02-18","o":3.47,"h":3.59,"l":3.47,"c":3.58,"v":187800},{"d":"1999-02-19","o":3.62,"h":3.65,"l":3.5,"c":3.5,"v":102000},{"d":"1999-02-22","o":3.52,"h":3.6,"l":3.52,"c":3.6,"v":178800},{"d":"1999-02-23","o":3.58,"h":3.58,"l":3.55,"c":3.57,"v":307800},{"d":"1999-02-24","o":3.59,"h":3.71,"l":3.57,"c":3.57,"v":208800},{"d":"1999-02-25","o":3.57,"h":3.6,"l":3.52,"c":3.57,"v":125400},{"d":"1999-02-26","o":3.57,"h":3.6,"l":3.55,"c":3.55,"v":118200},{"d":"1999-03-01","o":3.54,"h":3.55,"l":3.5,"c":3.5,"v":201600},{"d":"1999-03-02","o":3.5,"h":3.5,"l":3.42,"c":3.43,"v":137400},{"d":"1999-03-03","o":3.43,"h":3.43,"l":3.31,"c":3.41,"v":379200},{"d":"1999-03-04","o":3.4,"h":3.42,"l":3.35,"c":3.4,"v":159600},{"d":"1999-03-05","o":3.38,"h":3.39,"l":3.36,"c":3.38,"v":48000},{"d":"1999-03-08","o":3.38,"h":3.42,"l":3.33,"c":3.33,"v":235200},{"d":"1999-03-09","o":3.31,"h":3.34,"l":3.27,"c":3.33,"v":458400},{"d":"1999-03-10","o":3.33,"h":3.36,"l":3.32,"c":3.36,"v":61800},{"d":"1999-03-11","o":3.38,"h":3.38,"l":3.33,"c":3.34,"v":85800},{"d":"1999-03-12","o":3.33,"h":3.36,"l":3.32,"c":3.33,"v":63600},{"d":"1999-03-15","o":3.33,"h":3.38,"l":3.33,"c":3.38,"v":45600},{"d":"1999-03-16","o":3.35,"h":3.36,"l":3.34,"c":3.34,"v":55200},{"d":"1999-03-17","o":3.34,"h":3.34,"l":3.3,"c":3.32,"v":121800},{"d":"1999-03-18","o":3.31,"h":3.33,"l":3.31,"c":3.32,"v":115200},{"d":"1999-03-19","o":3.3,"h":3.34,"l":3.3,"c":3.32,"v":146400},{"d":"1999-03-22","o":3.31,"h":3.33,"l":3.31,"c":3.31,"v":83400},{"d":"1999-03-23","o":3.31,"h":3.31,"l":3.29,"c":3.3,"v":71400},{"d":"1999-03-24","o":3.3,"h":3.3,"l":3.27,"c":3.27,"v":76800},{"d":"1999-03-25","o":3.26,"h":3.32,"l":3.26,"c":3.32,"v":103200},{"d":"1999-03-26","o":3.31,"h":3.33,"l":3.29,"c":3.31,"v":148200},{"d":"1999-03-29","o":3.31,"h":3.34,"l":3.31,"c":3.33,"v":58800},{"d":"1999-03-30","o":3.32,"h":3.35,"l":3.32,"c":3.33,"v":109800},{"d":"1999-03-31","o":3.33,"h":3.33,"l":3.17,"c":3.17,"v":325800},{"d":"1999-04-01","o":3.19,"h":3.27,"l":3.18,"c":3.26,"v":148200},{"d":"1999-04-05","o":3.26,"h":3.3,"l":3.25,"c":3.29,"v":74400},{"d":"1999-04-06","o":3.31,"h":3.32,"l":3.28,"c":3.31,"v":85800},{"d":"1999-04-07","o":3.32,"h":3.33,"l":3.27,"c":3.28,"v":244200},{"d":"1999-04-08","o":3.27,"h":3.28,"l":3.25,"c":3.26,"v":97200},{"d":"1999-04-09","o":3.26,"h":3.28,"l":3.17,"c":3.25,"v":279000},{"d":"1999-04-12","o":3.25,"h":3.31,"l":3.23,"c":3.27,"v":165600},{"d":"1999-04-13","o":3.27,"h":3.31,"l":3.27,"c":3.27,"v":142800},{"d":"1999-04-14","o":3.28,"h":3.42,"l":3.28,"c":3.33,"v":493200},{"d":"1999-04-15","o":3.35,"h":3.55,"l":3.35,"c":3.44,"v":217800},{"d":"1999-04-16","o":3.46,"h":3.69,"l":3.46,"c":3.64,"v":194400},{"d":"1999-04-19","o":3.67,"h":3.88,"l":3.67,"c":3.7,"v":225600},{"d":"1999-04-20","o":3.71,"h":3.72,"l":3.54,"c":3.54,"v":232800},{"d":"1999-04-21","o":3.55,"h":3.65,"l":3.55,"c":3.6,"v":135000},{"d":"1999-04-22","o":3.59,"h":3.64,"l":3.59,"c":3.61,"v":91200},{"d":"1999-04-23","o":3.61,"h":3.77,"l":3.6,"c":3.77,"v":89400},{"d":"1999-04-26","o":3.77,"h":3.98,"l":3.77,"c":3.94,"v":202800},{"d":"1999-04-27","o":3.95,"h":4.01,"l":3.95,"c":3.96,"v":190800},{"d":"1999-04-28","o":3.96,"h":4.01,"l":3.95,"c":4,"v":97800},{"d":"1999-04-29","o":4.01,"h":4.15,"l":4.01,"c":4.15,"v":213000},{"d":"1999-04-30","o":4.12,"h":4.23,"l":4.11,"c":4.21,"v":139200},{"d":"1999-05-03","o":4.23,"h":4.26,"l":4.17,"c":4.17,"v":284400},{"d":"1999-05-04","o":4.18,"h":4.21,"l":4.16,"c":4.18,"v":75000},{"d":"1999-05-05","o":4.17,"h":4.17,"l":4.14,"c":4.16,"v":99600},{"d":"1999-05-06","o":4.15,"h":4.16,"l":4.1,"c":4.14,"v":199800},{"d":"1999-05-07","o":4.11,"h":4.12,"l":3.98,"c":4.12,"v":208800},{"d":"1999-05-10","o":4.12,"h":4.14,"l":4.06,"c":4.06,"v":166200},{"d":"1999-05-11","o":4.07,"h":4.15,"l":4.07,"c":4.15,"v":166200},{"d":"1999-05-12","o":4.12,"h":4.17,"l":4.11,"c":4.11,"v":146400},{"d":"1999-05-13","o":4.14,"h":4.18,"l":4.12,"c":4.17,"v":204000},{"d":"1999-05-14","o":4.17,"h":4.26,"l":4.17,"c":4.22,"v":89400},{"d":"1999-05-17","o":4.21,"h":4.22,"l":4.11,"c":4.16,"v":96000},{"d":"1999-05-18","o":4.15,"h":4.16,"l":4.09,"c":4.11,"v":41400},{"d":"1999-05-19","o":4.11,"h":4.21,"l":4.11,"c":4.19,"v":115200},{"d":"1999-05-20","o":4.2,"h":4.24,"l":4.2,"c":4.24,"v":32400},{"d":"1999-05-21","o":4.24,"h":4.25,"l":4.22,"c":4.23,"v":78600},{"d":"1999-05-24","o":4.23,"h":4.26,"l":4.23,"c":4.26,"v":33000},{"d":"1999-05-25","o":4.25,"h":4.26,"l":4.2,"c":4.22,"v":55200},{"d":"1999-05-26","o":4.21,"h":4.22,"l":4.14,"c":4.14,"v":103800},{"d":"1999-05-27","o":4.16,"h":4.17,"l":4.11,"c":4.15,"v":76200},{"d":"1999-05-28","o":4.15,"h":4.17,"l":4.06,"c":4.06,"v":86400},{"d":"1999-06-01","o":4.06,"h":4.16,"l":3.99,"c":4.16,"v":192600},{"d":"1999-06-02","o":4.16,"h":4.27,"l":4.15,"c":4.24,"v":163800},{"d":"1999-06-03","o":4.24,"h":4.38,"l":4.24,"c":4.34,"v":98400},{"d":"1999-06-04","o":4.33,"h":4.41,"l":4.25,"c":4.26,"v":177000},{"d":"1999-06-07","o":4.26,"h":4.36,"l":4.26,"c":4.32,"v":78000},{"d":"1999-06-08","o":4.34,"h":4.35,"l":4.18,"c":4.2,"v":209400},{"d":"1999-06-09","o":4.2,"h":4.23,"l":4.18,"c":4.22,"v":132600},{"d":"1999-06-10","o":4.22,"h":4.22,"l":4.2,"c":4.21,"v":25800},{"d":"1999-06-11","o":4.21,"h":4.28,"l":4.21,"c":4.28,"v":192000},{"d":"1999-06-14","o":4.34,"h":4.34,"l":4.2,"c":4.2,"v":155400},{"d":"1999-06-15","o":4.22,"h":4.23,"l":4.15,"c":4.15,"v":94200},{"d":"1999-06-16","o":4.12,"h":4.12,"l":4.02,"c":4.02,"v":268800},{"d":"1999-06-17","o":4.01,"h":4.1,"l":4.01,"c":4.09,"v":199800},{"d":"1999-06-18","o":4.14,"h":4.18,"l":4.14,"c":4.17,"v":138600},{"d":"1999-06-21","o":4.17,"h":4.22,"l":4,"c":4.05,"v":272400},{"d":"1999-06-22","o":4.04,"h":4.11,"l":4.02,"c":4.08,"v":139200},{"d":"1999-06-23","o":4.1,"h":4.14,"l":4.1,"c":4.11,"v":112800},{"d":"1999-06-24","o":4.14,"h":4.16,"l":4.06,"c":4.08,"v":67800},{"d":"1999-06-25","o":4.08,"h":4.08,"l":4.04,"c":4.04,"v":94200},{"d":"1999-06-28","o":4.05,"h":4.14,"l":4.05,"c":4.14,"v":149400},{"d":"1999-06-29","o":4.15,"h":4.22,"l":4.15,"c":4.22,"v":309000},{"d":"1999-06-30","o":4.24,"h":4.67,"l":4.23,"c":4.67,"v":504600},{"d":"1999-07-01","o":4.67,"h":4.72,"l":4.67,"c":4.72,"v":196200},{"d":"1999-07-02","o":4.72,"h":4.86,"l":4.68,"c":4.85,"v":268200},{"d":"1999-07-06","o":4.88,"h":4.88,"l":4.75,"c":4.75,"v":249600},{"d":"1999-07-07","o":4.76,"h":4.76,"l":4.61,"c":4.62,"v":126000},{"d":"1999-07-08","o":4.61,"h":4.65,"l":4.6,"c":4.65,"v":76800},{"d":"1999-07-09","o":4.67,"h":4.73,"l":4.65,"c":4.67,"v":207000},{"d":"1999-07-12","o":4.69,"h":4.92,"l":4.69,"c":4.92,"v":146400},{"d":"1999-07-13","o":4.9,"h":5,"l":4.89,"c":4.98,"v":103200},{"d":"1999-07-14","o":4.98,"h":4.98,"l":4.89,"c":4.94,"v":158400},{"d":"1999-07-15","o":4.94,"h":5.08,"l":4.94,"c":5.08,"v":173400},{"d":"1999-07-16","o":5.06,"h":5.17,"l":5.06,"c":5.15,"v":250800},{"d":"1999-07-19","o":5.19,"h":5.29,"l":5.18,"c":5.29,"v":123000},{"d":"1999-07-20","o":5.28,"h":5.33,"l":5.27,"c":5.32,"v":205200},{"d":"1999-07-21","o":5.32,"h":5.32,"l":5.25,"c":5.27,"v":199200},{"d":"1999-07-22","o":5.27,"h":5.27,"l":5.2,"c":5.23,"v":54000},{"d":"1999-07-23","o":5.23,"h":5.23,"l":5.1,"c":5.11,"v":105600},{"d":"1999-07-26","o":5.11,"h":5.11,"l":5.06,"c":5.08,"v":131400},{"d":"1999-07-27","o":5.08,"h":5.08,"l":5.04,"c":5.04,"v":37200},{"d":"1999-07-28","o":5.02,"h":5.02,"l":4.81,"c":4.85,"v":232200},{"d":"1999-07-29","o":4.88,"h":4.88,"l":4.8,"c":4.83,"v":121200},{"d":"1999-07-30","o":4.82,"h":4.85,"l":4.81,"c":4.85,"v":141000},{"d":"1999-08-02","o":4.83,"h":4.84,"l":4.79,"c":4.83,"v":75600},{"d":"1999-08-03","o":4.81,"h":4.81,"l":4.77,"c":4.79,"v":115800},{"d":"1999-08-04","o":4.79,"h":4.79,"l":4.64,"c":4.65,"v":145800},{"d":"1999-08-05","o":4.62,"h":4.62,"l":4.48,"c":4.49,"v":109800},{"d":"1999-08-06","o":4.49,"h":4.49,"l":4.34,"c":4.34,"v":151200},{"d":"1999-08-09","o":4.49,"h":4.49,"l":4.25,"c":4.4,"v":231600},{"d":"1999-08-10","o":4.4,"h":4.47,"l":4.36,"c":4.47,"v":1077000},{"d":"1999-08-11","o":4.46,"h":4.5,"l":4.44,"c":4.5,"v":98400},{"d":"1999-08-12","o":4.51,"h":4.53,"l":4.5,"c":4.51,"v":40200},{"d":"1999-08-13","o":4.53,"h":4.54,"l":4.49,"c":4.5,"v":31200},{"d":"1999-08-16","o":4.52,"h":4.59,"l":4.5,"c":4.59,"v":72600},{"d":"1999-08-17","o":4.62,"h":4.68,"l":4.57,"c":4.62,"v":150600},{"d":"1999-08-18","o":4.61,"h":4.64,"l":4.52,"c":4.54,"v":75600},{"d":"1999-08-19","o":4.52,"h":4.58,"l":4.5,"c":4.58,"v":122400},{"d":"1999-08-20","o":4.57,"h":4.59,"l":4.51,"c":4.56,"v":97200},{"d":"1999-08-23","o":4.56,"h":4.59,"l":4.52,"c":4.58,"v":88800},{"d":"1999-08-24","o":4.59,"h":4.59,"l":4.46,"c":4.5,"v":97200},{"d":"1999-08-25","o":4.52,"h":4.57,"l":4.51,"c":4.56,"v":78600},{"d":"1999-08-26","o":4.54,"h":4.54,"l":4.47,"c":4.47,"v":52800},{"d":"1999-08-27","o":4.48,"h":4.48,"l":4.43,"c":4.43,"v":81000},{"d":"1999-08-30","o":4.45,"h":4.48,"l":4.42,"c":4.48,"v":98400},{"d":"1999-08-31","o":4.48,"h":4.52,"l":4.47,"c":4.52,"v":81000},{"d":"1999-09-01","o":4.52,"h":4.68,"l":4.52,"c":4.67,"v":99000},{"d":"1999-09-02","o":4.67,"h":4.85,"l":4.67,"c":4.8,"v":451200},{"d":"1999-09-03","o":4.84,"h":4.84,"l":4.75,"c":4.79,"v":279600},{"d":"1999-09-07","o":4.77,"h":4.78,"l":4.71,"c":4.77,"v":114600},{"d":"1999-09-08","o":4.79,"h":4.79,"l":4.75,"c":4.76,"v":149400},{"d":"1999-09-09","o":4.77,"h":4.79,"l":4.76,"c":4.79,"v":95400},{"d":"1999-09-10","o":4.79,"h":4.92,"l":4.79,"c":4.88,"v":114600},{"d":"1999-09-13","o":4.88,"h":4.9,"l":4.88,"c":4.9,"v":8400},{"d":"1999-09-14","o":4.88,"h":4.9,"l":4.82,"c":4.85,"v":87000},{"d":"1999-09-15","o":4.83,"h":4.84,"l":4.81,"c":4.83,"v":54600},{"d":"1999-09-16","o":4.83,"h":4.85,"l":4.81,"c":4.84,"v":145200},{"d":"1999-09-17","o":4.85,"h":4.86,"l":4.83,"c":4.83,"v":89400},{"d":"1999-09-20","o":4.83,"h":4.83,"l":4.76,"c":4.81,"v":115800},{"d":"1999-09-21","o":4.8,"h":4.85,"l":4.77,"c":4.85,"v":131400},{"d":"1999-09-22","o":4.84,"h":4.89,"l":4.83,"c":4.85,"v":84000},{"d":"1999-09-23","o":4.85,"h":4.89,"l":4.84,"c":4.86,"v":63000},{"d":"1999-09-24","o":4.85,"h":4.89,"l":4.84,"c":4.88,"v":257400},{"d":"1999-09-27","o":4.88,"h":4.9,"l":4.86,"c":4.88,"v":192600},{"d":"1999-09-28","o":4.9,"h":4.9,"l":4.88,"c":4.89,"v":50400},{"d":"1999-09-29","o":4.9,"h":5.07,"l":4.9,"c":5.04,"v":143400},{"d":"1999-09-30","o":5.06,"h":5.07,"l":4.95,"c":5.04,"v":301200},{"d":"1999-10-01","o":5.02,"h":5.03,"l":4.94,"c":4.95,"v":85200},{"d":"1999-10-04","o":4.94,"h":4.97,"l":4.94,"c":4.97,"v":100200},{"d":"1999-10-05","o":5,"h":5.18,"l":5,"c":5.18,"v":109800},{"d":"1999-10-06","o":5.19,"h":5.26,"l":5.16,"c":5.17,"v":343200},{"d":"1999-10-07","o":5.2,"h":5.23,"l":5.17,"c":5.18,"v":210000},{"d":"1999-10-08","o":5.18,"h":5.18,"l":5.15,"c":5.15,"v":292200},{"d":"1999-10-11","o":5.15,"h":5.15,"l":5.05,"c":5.05,"v":42000},{"d":"1999-10-12","o":5.05,"h":5.06,"l":4.88,"c":4.91,"v":162000},{"d":"1999-10-13","o":4.91,"h":4.92,"l":4.76,"c":4.81,"v":103800},{"d":"1999-10-14","o":4.79,"h":4.79,"l":4.69,"c":4.77,"v":99600},{"d":"1999-10-15","o":4.79,"h":4.8,"l":4.77,"c":4.79,"v":89400},{"d":"1999-10-18","o":4.81,"h":4.83,"l":4.75,"c":4.76,"v":66600},{"d":"1999-10-19","o":4.56,"h":4.58,"l":4.34,"c":4.38,"v":626400},{"d":"1999-10-20","o":4.36,"h":4.38,"l":4.22,"c":4.23,"v":157800},{"d":"1999-10-21","o":4.19,"h":4.2,"l":4.05,"c":4.08,"v":189000},{"d":"1999-10-22","o":4.08,"h":4.1,"l":4.08,"c":4.09,"v":99600},{"d":"1999-10-25","o":4.09,"h":4.15,"l":4.06,"c":4.06,"v":264600},{"d":"1999-10-26","o":4.07,"h":4.08,"l":3.93,"c":4.02,"v":138000},{"d":"1999-10-27","o":4.02,"h":4.15,"l":4.02,"c":4.1,"v":135000},{"d":"1999-10-28","o":4.12,"h":4.17,"l":4.12,"c":4.15,"v":117000},{"d":"1999-10-29","o":4.16,"h":4.2,"l":4.04,"c":4.04,"v":171600},{"d":"1999-11-01","o":4.08,"h":4.2,"l":4.08,"c":4.19,"v":135000},{"d":"1999-11-02","o":4.17,"h":4.23,"l":4.11,"c":4.16,"v":135600},{"d":"1999-11-03","o":4.17,"h":4.25,"l":4.17,"c":4.22,"v":79800},{"d":"1999-11-04","o":4.23,"h":4.23,"l":4.15,"c":4.17,"v":94200},{"d":"1999-11-05","o":4.17,"h":4.17,"l":4.15,"c":4.15,"v":28800},{"d":"1999-11-08","o":4.14,"h":4.15,"l":4.1,"c":4.12,"v":80400},{"d":"1999-11-09","o":4.08,"h":4.11,"l":4.08,"c":4.09,"v":100800},{"d":"1999-11-10","o":4.08,"h":4.08,"l":3.83,"c":3.83,"v":252600},{"d":"1999-11-11","o":3.83,"h":3.84,"l":3.77,"c":3.77,"v":157200},{"d":"1999-11-12","o":3.75,"h":3.76,"l":3.75,"c":3.76,"v":55800},{"d":"1999-11-15","o":3.76,"h":3.79,"l":3.67,"c":3.71,"v":190800},{"d":"1999-11-16","o":3.73,"h":3.82,"l":3.73,"c":3.8,"v":138600},{"d":"1999-11-17","o":3.78,"h":3.8,"l":3.78,"c":3.79,"v":81600},{"d":"1999-11-18","o":3.79,"h":3.81,"l":3.75,"c":3.76,"v":78000},{"d":"1999-11-19","o":3.77,"h":3.77,"l":3.72,"c":3.72,"v":99600},{"d":"1999-11-22","o":3.73,"h":3.73,"l":3.62,"c":3.62,"v":169800},{"d":"1999-11-23","o":3.62,"h":3.64,"l":3.56,"c":3.56,"v":127200},{"d":"1999-11-24","o":3.57,"h":3.59,"l":3.51,"c":3.55,"v":193200},{"d":"1999-11-26","o":3.57,"h":3.58,"l":3.57,"c":3.57,"v":9600},{"d":"1999-11-29","o":3.57,"h":3.69,"l":3.57,"c":3.69,"v":207600},{"d":"1999-11-30","o":3.69,"h":3.69,"l":3.66,"c":3.67,"v":114000},{"d":"1999-12-01","o":3.66,"h":3.66,"l":3.57,"c":3.58,"v":64200},{"d":"1999-12-02","o":3.56,"h":3.57,"l":3.51,"c":3.54,"v":418800},{"d":"1999-12-03","o":3.55,"h":3.57,"l":3.44,"c":3.44,"v":128400},{"d":"1999-12-06","o":3.45,"h":3.47,"l":3.35,"c":3.4,"v":162000},{"d":"1999-12-07","o":3.39,"h":3.39,"l":3.25,"c":3.25,"v":378000},{"d":"1999-12-08","o":3.27,"h":3.28,"l":3.2,"c":3.21,"v":604200},{"d":"1999-12-09","o":3.19,"h":3.25,"l":3.17,"c":3.19,"v":494400},{"d":"1999-12-10","o":3.21,"h":3.23,"l":3.14,"c":3.17,"v":211200},{"d":"1999-12-13","o":3.18,"h":3.19,"l":3.15,"c":3.19,"v":316800},{"d":"1999-12-14","o":3.17,"h":3.21,"l":3.15,"c":3.17,"v":1337400},{"d":"1999-12-15","o":3.17,"h":3.22,"l":3.17,"c":3.21,"v":455400},{"d":"1999-12-16","o":3.23,"h":3.32,"l":3.23,"c":3.3,"v":401400},{"d":"1999-12-17","o":3.35,"h":3.58,"l":3.35,"c":3.54,"v":492000},{"d":"1999-12-20","o":3.56,"h":3.7,"l":3.56,"c":3.66,"v":319200},{"d":"1999-12-21","o":3.67,"h":3.67,"l":3.52,"c":3.53,"v":133800},{"d":"1999-12-22","o":3.54,"h":3.61,"l":3.54,"c":3.59,"v":100800},{"d":"1999-12-23","o":3.59,"h":3.67,"l":3.53,"c":3.53,"v":107400},{"d":"1999-12-27","o":3.57,"h":3.67,"l":3.57,"c":3.6,"v":103800},{"d":"1999-12-28","o":3.6,"h":3.6,"l":3.52,"c":3.55,"v":201600},{"d":"1999-12-29","o":3.59,"h":3.67,"l":3.59,"c":3.67,"v":102000},{"d":"1999-12-30","o":3.67,"h":3.71,"l":3.65,"c":3.65,"v":148800},{"d":"1999-12-31","o":3.65,"h":3.65,"l":3.6,"c":3.65,"v":43200},{"d":"2000-01-03","o":3.64,"h":3.65,"l":3.57,"c":3.61,"v":113400},{"d":"2000-01-04","o":3.6,"h":3.67,"l":3.56,"c":3.56,"v":164400},{"d":"2000-01-05","o":3.58,"h":3.58,"l":3.49,"c":3.55,"v":188400},{"d":"2000-01-06","o":3.54,"h":3.55,"l":3.5,"c":3.5,"v":161400},{"d":"2000-01-07","o":3.52,"h":3.65,"l":3.52,"c":3.65,"v":106200},{"d":"2000-01-10","o":3.69,"h":3.69,"l":3.62,"c":3.69,"v":128400},{"d":"2000-01-11","o":3.68,"h":3.69,"l":3.65,"c":3.65,"v":127200},{"d":"2000-01-12","o":3.62,"h":3.62,"l":3.52,"c":3.52,"v":123000},{"d":"2000-01-13","o":3.52,"h":3.59,"l":3.5,"c":3.57,"v":106200},{"d":"2000-01-14","o":3.59,"h":3.65,"l":3.58,"c":3.65,"v":55200},{"d":"2000-01-18","o":3.62,"h":3.62,"l":3.58,"c":3.59,"v":30000},{"d":"2000-01-19","o":3.67,"h":3.67,"l":3.6,"c":3.66,"v":97200},{"d":"2000-01-20","o":3.68,"h":3.68,"l":3.56,"c":3.59,"v":145800},{"d":"2000-01-21","o":3.58,"h":3.72,"l":3.54,"c":3.72,"v":573000},{"d":"2000-01-24","o":3.74,"h":3.85,"l":3.73,"c":3.75,"v":180000},{"d":"2000-01-25","o":3.71,"h":3.71,"l":3.55,"c":3.56,"v":251400},{"d":"2000-01-26","o":3.56,"h":3.56,"l":3.49,"c":3.49,"v":141000},{"d":"2000-01-27","o":3.47,"h":3.47,"l":3.38,"c":3.39,"v":223800},{"d":"2000-01-28","o":3.39,"h":3.43,"l":3.31,"c":3.31,"v":192600},{"d":"2000-01-31","o":3.31,"h":3.38,"l":3.28,"c":3.29,"v":268200},{"d":"2000-02-01","o":3.28,"h":3.28,"l":3.23,"c":3.24,"v":168000},{"d":"2000-02-02","o":3.26,"h":3.28,"l":3.24,"c":3.27,"v":171600},{"d":"2000-02-03","o":3.29,"h":3.29,"l":3.15,"c":3.16,"v":197400},{"d":"2000-02-04","o":3.14,"h":3.19,"l":3.07,"c":3.15,"v":340800},{"d":"2000-02-07","o":3.22,"h":3.22,"l":3.12,"c":3.19,"v":402600},{"d":"2000-02-08","o":3.19,"h":3.2,"l":3,"c":3.01,"v":515400},{"d":"2000-02-09","o":3,"h":3,"l":2.91,"c":2.96,"v":222600},{"d":"2000-02-10","o":2.99,"h":2.99,"l":2.89,"c":2.93,"v":207600},{"d":"2000-02-11","o":2.91,"h":2.97,"l":2.91,"c":2.93,"v":189600},{"d":"2000-02-14","o":2.92,"h":2.92,"l":2.86,"c":2.89,"v":73800},{"d":"2000-02-15","o":2.88,"h":2.88,"l":2.78,"c":2.86,"v":312000},{"d":"2000-02-16","o":2.86,"h":2.86,"l":2.81,"c":2.86,"v":175200},{"d":"2000-02-17","o":2.9,"h":2.99,"l":2.9,"c":2.9,"v":272400},{"d":"2000-02-18","o":2.91,"h":2.91,"l":2.83,"c":2.85,"v":106200},{"d":"2000-02-22","o":2.9,"h":2.93,"l":2.86,"c":2.92,"v":183600},{"d":"2000-02-23","o":2.92,"h":2.96,"l":2.91,"c":2.94,"v":432000},{"d":"2000-02-24","o":2.94,"h":2.96,"l":2.9,"c":2.95,"v":351600},{"d":"2000-02-25","o":2.98,"h":3,"l":2.93,"c":2.94,"v":226800},{"d":"2000-02-28","o":2.96,"h":2.96,"l":2.89,"c":2.93,"v":101400},{"d":"2000-02-29","o":2.92,"h":2.98,"l":2.88,"c":2.88,"v":147600},{"d":"2000-03-01","o":2.88,"h":2.89,"l":2.78,"c":2.78,"v":300000},{"d":"2000-03-02","o":2.78,"h":2.79,"l":2.65,"c":2.73,"v":640200},{"d":"2000-03-03","o":2.75,"h":2.75,"l":2.7,"c":2.73,"v":262200},{"d":"2000-03-06","o":2.71,"h":2.72,"l":2.7,"c":2.71,"v":131400},{"d":"2000-03-07","o":2.71,"h":2.71,"l":2.67,"c":2.68,"v":96000},{"d":"2000-03-08","o":2.72,"h":2.73,"l":2.58,"c":2.73,"v":381600},{"d":"2000-03-09","o":2.72,"h":2.72,"l":2.62,"c":2.67,"v":229200},{"d":"2000-03-10","o":2.65,"h":2.67,"l":2.62,"c":2.66,"v":169200},{"d":"2000-03-13","o":2.69,"h":2.69,"l":2.65,"c":2.65,"v":185400},{"d":"2000-03-14","o":2.67,"h":2.69,"l":2.5,"c":2.5,"v":486000},{"d":"2000-03-15","o":2.6,"h":2.61,"l":2.49,"c":2.54,"v":537000},{"d":"2000-03-16","o":2.69,"h":2.75,"l":2.69,"c":2.73,"v":508800},{"d":"2000-03-17","o":2.71,"h":2.75,"l":2.7,"c":2.72,"v":423600},{"d":"2000-03-20","o":2.75,"h":2.83,"l":2.75,"c":2.8,"v":107400},{"d":"2000-03-21","o":2.81,"h":2.85,"l":2.78,"c":2.85,"v":148800},{"d":"2000-03-22","o":2.88,"h":2.96,"l":2.86,"c":2.88,"v":357600},{"d":"2000-03-23","o":2.89,"h":2.9,"l":2.81,"c":2.89,"v":169200},{"d":"2000-03-24","o":2.88,"h":2.88,"l":2.81,"c":2.85,"v":315600},{"d":"2000-03-27","o":2.83,"h":2.86,"l":2.83,"c":2.86,"v":118200},{"d":"2000-03-28","o":2.9,"h":2.93,"l":2.88,"c":2.88,"v":146400},{"d":"2000-03-29","o":2.88,"h":2.9,"l":2.85,"c":2.89,"v":212400},{"d":"2000-03-30","o":2.88,"h":3,"l":2.88,"c":2.96,"v":170400},{"d":"2000-03-31","o":2.99,"h":3.02,"l":2.99,"c":3,"v":226200},{"d":"2000-04-03","o":3.03,"h":3.09,"l":3.02,"c":3.06,"v":157800},{"d":"2000-04-04","o":3.06,"h":3.1,"l":3.01,"c":3.02,"v":307200},{"d":"2000-04-05","o":3.03,"h":3.03,"l":2.97,"c":3,"v":143400},{"d":"2000-04-06","o":3,"h":3.11,"l":2.99,"c":3.01,"v":186000},{"d":"2000-04-07","o":3.02,"h":3.1,"l":3.02,"c":3.1,"v":74400},{"d":"2000-04-10","o":3.09,"h":3.11,"l":3.07,"c":3.08,"v":120600},{"d":"2000-04-11","o":3.07,"h":3.09,"l":3.04,"c":3.08,"v":76800},{"d":"2000-04-12","o":3.06,"h":3.16,"l":3.06,"c":3.08,"v":159600},{"d":"2000-04-13","o":3.07,"h":3.19,"l":3.06,"c":3.19,"v":291000},{"d":"2000-04-14","o":3.21,"h":3.48,"l":3.2,"c":3.44,"v":531600},{"d":"2000-04-17","o":3.42,"h":3.46,"l":3.35,"c":3.42,"v":295800},{"d":"2000-04-18","o":3.39,"h":3.39,"l":3.18,"c":3.18,"v":439200},{"d":"2000-04-19","o":3.15,"h":3.18,"l":3.04,"c":3.07,"v":289800},{"d":"2000-04-20","o":3.07,"h":3.21,"l":3.04,"c":3.21,"v":208200},{"d":"2000-04-24","o":3.24,"h":3.25,"l":3.04,"c":3.04,"v":205200},{"d":"2000-04-25","o":3.08,"h":3.2,"l":3.07,"c":3.19,"v":121200},{"d":"2000-04-26","o":3.16,"h":3.34,"l":3.16,"c":3.34,"v":190200},{"d":"2000-04-27","o":3.33,"h":3.38,"l":3.31,"c":3.33,"v":130800},{"d":"2000-04-28","o":3.33,"h":3.43,"l":3.33,"c":3.43,"v":76200},{"d":"2000-05-01","o":3.43,"h":3.58,"l":3.43,"c":3.57,"v":182400},{"d":"2000-05-02","o":3.57,"h":3.66,"l":3.55,"c":3.58,"v":195600},{"d":"2000-05-03","o":3.58,"h":3.58,"l":3.5,"c":3.51,"v":184800},{"d":"2000-05-04","o":3.51,"h":3.65,"l":3.51,"c":3.65,"v":94800},{"d":"2000-05-05","o":3.65,"h":3.72,"l":3.65,"c":3.72,"v":101400},{"d":"2000-05-08","o":3.71,"h":3.72,"l":3.68,"c":3.69,"v":39000},{"d":"2000-05-09","o":3.68,"h":3.69,"l":3.61,"c":3.61,"v":159600},{"d":"2000-05-10","o":3.62,"h":3.62,"l":3.45,"c":3.46,"v":88800},{"d":"2000-05-11","o":3.48,"h":3.71,"l":3.48,"c":3.71,"v":192600},{"d":"2000-05-12","o":3.71,"h":3.73,"l":3.68,"c":3.68,"v":64800},{"d":"2000-05-15","o":3.68,"h":3.77,"l":3.68,"c":3.77,"v":97200},{"d":"2000-05-16","o":3.78,"h":3.8,"l":3.73,"c":3.74,"v":163200},{"d":"2000-05-17","o":3.72,"h":3.72,"l":3.64,"c":3.64,"v":183600},{"d":"2000-05-18","o":3.64,"h":3.64,"l":3.49,"c":3.5,"v":352200},{"d":"2000-05-19","o":3.51,"h":3.53,"l":3.46,"c":3.53,"v":325800},{"d":"2000-05-22","o":3.53,"h":3.6,"l":3.5,"c":3.59,"v":239400},{"d":"2000-05-23","o":3.57,"h":3.57,"l":3.48,"c":3.49,"v":153600},{"d":"2000-05-24","o":3.48,"h":3.49,"l":3.44,"c":3.46,"v":111600},{"d":"2000-05-25","o":3.46,"h":3.5,"l":3.46,"c":3.47,"v":91200},{"d":"2000-05-26","o":3.47,"h":3.48,"l":3.46,"c":3.46,"v":85800},{"d":"2000-05-30","o":3.48,"h":3.49,"l":3.45,"c":3.49,"v":126600},{"d":"2000-05-31","o":3.5,"h":3.51,"l":3.48,"c":3.5,"v":76200},{"d":"2000-06-01","o":3.5,"h":3.53,"l":3.48,"c":3.53,"v":222000},{"d":"2000-06-02","o":3.55,"h":3.55,"l":3.52,"c":3.55,"v":89400},{"d":"2000-06-05","o":3.59,"h":3.67,"l":3.55,"c":3.55,"v":68400},{"d":"2000-06-06","o":3.56,"h":3.6,"l":3.5,"c":3.5,"v":212400},{"d":"2000-06-07","o":3.5,"h":3.56,"l":3.47,"c":3.56,"v":99600},{"d":"2000-06-08","o":3.54,"h":3.54,"l":3.5,"c":3.5,"v":123600},{"d":"2000-06-09","o":3.5,"h":3.53,"l":3.5,"c":3.51,"v":64200},{"d":"2000-06-12","o":3.5,"h":3.5,"l":3.44,"c":3.44,"v":105000},{"d":"2000-06-13","o":3.45,"h":3.52,"l":3.45,"c":3.52,"v":79800},{"d":"2000-06-14","o":3.5,"h":3.57,"l":3.5,"c":3.54,"v":49800},{"d":"2000-06-15","o":3.54,"h":3.57,"l":3.52,"c":3.57,"v":86400},{"d":"2000-06-16","o":3.57,"h":3.61,"l":3.52,"c":3.52,"v":150600},{"d":"2000-06-19","o":3.53,"h":3.7,"l":3.53,"c":3.7,"v":166800},{"d":"2000-06-20","o":3.71,"h":3.71,"l":3.54,"c":3.54,"v":190800},{"d":"2000-06-21","o":3.56,"h":3.56,"l":3.3,"c":3.44,"v":279000},{"d":"2000-06-22","o":3.46,"h":3.46,"l":3.33,"c":3.33,"v":171000},{"d":"2000-06-23","o":3.31,"h":3.31,"l":3.17,"c":3.18,"v":277800},{"d":"2000-06-26","o":3.2,"h":3.27,"l":3.2,"c":3.27,"v":240000},{"d":"2000-06-27","o":3.29,"h":3.42,"l":3.29,"c":3.4,"v":204000},{"d":"2000-06-28","o":3.43,"h":3.54,"l":3.43,"c":3.54,"v":261600},{"d":"2000-06-29","o":3.53,"h":3.54,"l":3.44,"c":3.44,"v":130200},{"d":"2000-06-30","o":3.44,"h":3.52,"l":3.43,"c":3.49,"v":111600},{"d":"2000-07-03","o":3.49,"h":3.56,"l":3.49,"c":3.56,"v":42000},{"d":"2000-07-05","o":3.56,"h":3.56,"l":3.49,"c":3.5,"v":192600},{"d":"2000-07-06","o":3.48,"h":3.5,"l":3.42,"c":3.5,"v":544200},{"d":"2000-07-07","o":3.5,"h":3.5,"l":3.4,"c":3.48,"v":132000},{"d":"2000-07-10","o":3.46,"h":3.48,"l":3.41,"c":3.42,"v":231600},{"d":"2000-07-11","o":3.42,"h":3.44,"l":3.4,"c":3.43,"v":132600},{"d":"2000-07-12","o":3.42,"h":3.42,"l":3.33,"c":3.39,"v":168000},{"d":"2000-07-13","o":3.39,"h":3.39,"l":3.34,"c":3.36,"v":99000},{"d":"2000-07-14","o":3.36,"h":3.36,"l":3.32,"c":3.33,"v":169200},{"d":"2000-07-17","o":3.25,"h":3.25,"l":3.04,"c":3.05,"v":628200},{"d":"2000-07-18","o":3.05,"h":3.05,"l":2.88,"c":2.88,"v":622800},{"d":"2000-07-19","o":2.88,"h":2.9,"l":2.83,"c":2.83,"v":285600},{"d":"2000-07-20","o":2.83,"h":2.92,"l":2.82,"c":2.88,"v":181200},{"d":"2000-07-21","o":2.9,"h":2.92,"l":2.82,"c":2.82,"v":138600},{"d":"2000-07-24","o":2.78,"h":2.82,"l":2.76,"c":2.77,"v":227400},{"d":"2000-07-25","o":2.76,"h":2.76,"l":2.67,"c":2.71,"v":356400},{"d":"2000-07-26","o":2.74,"h":2.76,"l":2.69,"c":2.74,"v":301200},{"d":"2000-07-27","o":2.71,"h":2.71,"l":2.6,"c":2.65,"v":168000},{"d":"2000-07-28","o":2.65,"h":2.65,"l":2.59,"c":2.64,"v":589800},{"d":"2000-07-31","o":2.65,"h":2.69,"l":2.64,"c":2.69,"v":204600},{"d":"2000-08-01","o":2.65,"h":2.67,"l":2.65,"c":2.65,"v":91800},{"d":"2000-08-02","o":2.65,"h":2.66,"l":2.61,"c":2.66,"v":271200},{"d":"2000-08-03","o":2.66,"h":2.66,"l":2.61,"c":2.61,"v":143400},{"d":"2000-08-04","o":2.59,"h":2.68,"l":2.59,"c":2.68,"v":181200},{"d":"2000-08-07","o":2.7,"h":2.75,"l":2.68,"c":2.72,"v":126600},{"d":"2000-08-08","o":2.73,"h":2.73,"l":2.69,"c":2.7,"v":176400},{"d":"2000-08-09","o":2.81,"h":2.81,"l":2.74,"c":2.75,"v":143400},{"d":"2000-08-10","o":2.75,"h":2.75,"l":2.68,"c":2.68,"v":126000},{"d":"2000-08-11","o":2.68,"h":2.69,"l":2.68,"c":2.68,"v":148200},{"d":"2000-08-14","o":2.81,"h":2.82,"l":2.76,"c":2.76,"v":219600},{"d":"2000-08-15","o":2.77,"h":2.8,"l":2.75,"c":2.75,"v":85800},{"d":"2000-08-16","o":2.75,"h":2.75,"l":2.68,"c":2.72,"v":145800},{"d":"2000-08-17","o":2.72,"h":2.72,"l":2.69,"c":2.72,"v":72600},{"d":"2000-08-18","o":2.75,"h":2.75,"l":2.72,"c":2.73,"v":111000},{"d":"2000-08-21","o":2.73,"h":2.74,"l":2.67,"c":2.7,"v":206400},{"d":"2000-08-22","o":2.7,"h":2.71,"l":2.69,"c":2.7,"v":424800},{"d":"2000-08-23","o":2.69,"h":2.69,"l":2.68,"c":2.68,"v":220200},{"d":"2000-08-24","o":2.68,"h":2.7,"l":2.67,"c":2.69,"v":88800},{"d":"2000-08-25","o":2.68,"h":2.68,"l":2.67,"c":2.67,"v":294600},{"d":"2000-08-28","o":2.67,"h":2.67,"l":2.66,"c":2.67,"v":183000},{"d":"2000-08-29","o":2.67,"h":2.67,"l":2.6,"c":2.6,"v":197400},{"d":"2000-08-30","o":2.62,"h":2.66,"l":2.62,"c":2.66,"v":77400},{"d":"2000-08-31","o":2.66,"h":2.66,"l":2.61,"c":2.62,"v":291000},{"d":"2000-09-01","o":2.62,"h":2.62,"l":2.58,"c":2.6,"v":150000},{"d":"2000-09-05","o":2.58,"h":2.59,"l":2.55,"c":2.59,"v":219000},{"d":"2000-09-06","o":2.59,"h":2.59,"l":2.53,"c":2.53,"v":193800},{"d":"2000-09-07","o":2.53,"h":2.56,"l":2.52,"c":2.54,"v":226800},{"d":"2000-09-08","o":2.54,"h":2.55,"l":2.53,"c":2.53,"v":213000},{"d":"2000-09-11","o":2.53,"h":2.53,"l":2.48,"c":2.48,"v":181800},{"d":"2000-09-12","o":2.48,"h":2.49,"l":2.44,"c":2.44,"v":1510800},{"d":"2000-09-13","o":2.46,"h":2.46,"l":2.44,"c":2.46,"v":153000},{"d":"2000-09-14","o":2.29,"h":2.31,"l":2.08,"c":2.21,"v":1437000},{"d":"2000-09-15","o":2.19,"h":2.23,"l":2.19,"c":2.22,"v":331200},{"d":"2000-09-18","o":2.21,"h":2.21,"l":2,"c":2,"v":1195200},{"d":"2000-09-19","o":2.02,"h":2.15,"l":2.01,"c":2.02,"v":484200},{"d":"2000-09-20","o":2.02,"h":2.08,"l":2.02,"c":2.07,"v":265800},{"d":"2000-09-21","o":2.07,"h":2.08,"l":1.98,"c":1.99,"v":535800},{"d":"2000-09-22","o":1.99,"h":1.99,"l":1.86,"c":1.96,"v":461400},{"d":"2000-09-25","o":1.97,"h":2.03,"l":1.96,"c":2.01,"v":631800},{"d":"2000-09-26","o":2.02,"h":2.07,"l":1.99,"c":2,"v":682200},{"d":"2000-09-27","o":2.02,"h":2.09,"l":2.02,"c":2.08,"v":582000},{"d":"2000-09-28","o":2.09,"h":2.12,"l":2.08,"c":2.12,"v":414600},{"d":"2000-09-29","o":2.14,"h":2.14,"l":2.09,"c":2.09,"v":290400},{"d":"2000-10-02","o":2.11,"h":2.14,"l":2.08,"c":2.08,"v":567000},{"d":"2000-10-03","o":2.08,"h":2.12,"l":2.08,"c":2.12,"v":244800},{"d":"2000-10-04","o":2.15,"h":2.24,"l":2.15,"c":2.23,"v":185400},{"d":"2000-10-05","o":2.23,"h":2.26,"l":2.21,"c":2.25,"v":184200},{"d":"2000-10-06","o":2.26,"h":2.33,"l":2.25,"c":2.27,"v":155400},{"d":"2000-10-09","o":2.25,"h":2.25,"l":2.21,"c":2.25,"v":169200},{"d":"2000-10-10","o":2.24,"h":2.31,"l":2.21,"c":2.31,"v":455400},{"d":"2000-10-11","o":2.31,"h":2.31,"l":2.27,"c":2.29,"v":235200},{"d":"2000-10-12","o":2.28,"h":2.28,"l":2.25,"c":2.27,"v":160800},{"d":"2000-10-13","o":2.26,"h":2.3,"l":2.24,"c":2.3,"v":141600},{"d":"2000-10-16","o":2.31,"h":2.35,"l":2.31,"c":2.33,"v":247200},{"d":"2000-10-17","o":2.34,"h":2.34,"l":2.33,"c":2.33,"v":77400},{"d":"2000-10-18","o":2.32,"h":2.36,"l":2.27,"c":2.36,"v":348600},{"d":"2000-10-19","o":2.29,"h":2.3,"l":2.18,"c":2.29,"v":612000},{"d":"2000-10-20","o":2.29,"h":2.29,"l":2.25,"c":2.28,"v":268800},{"d":"2000-10-23","o":2.28,"h":2.3,"l":2.27,"c":2.3,"v":249600},{"d":"2000-10-24","o":2.29,"h":2.29,"l":2.27,"c":2.29,"v":244800},{"d":"2000-10-25","o":2.29,"h":2.3,"l":2.27,"c":2.3,"v":961200},{"d":"2000-10-26","o":2.3,"h":2.3,"l":2.26,"c":2.26,"v":293400},{"d":"2000-10-27","o":2.24,"h":2.24,"l":2.19,"c":2.24,"v":687000},{"d":"2000-10-30","o":2.23,"h":2.32,"l":2.23,"c":2.31,"v":102000},{"d":"2000-10-31","o":2.32,"h":2.35,"l":2.28,"c":2.35,"v":259200},{"d":"2000-11-01","o":2.34,"h":2.48,"l":2.33,"c":2.48,"v":151800},{"d":"2000-11-02","o":2.5,"h":2.58,"l":2.49,"c":2.58,"v":516600},{"d":"2000-11-03","o":2.59,"h":2.66,"l":2.58,"c":2.66,"v":670200},{"d":"2000-11-06","o":2.66,"h":2.66,"l":2.65,"c":2.66,"v":595800},{"d":"2000-11-07","o":2.66,"h":2.69,"l":2.64,"c":2.69,"v":253200},{"d":"2000-11-08","o":2.69,"h":2.69,"l":2.66,"c":2.69,"v":124200},{"d":"2000-11-09","o":2.69,"h":2.69,"l":2.64,"c":2.68,"v":172800},{"d":"2000-11-10","o":2.67,"h":2.69,"l":2.62,"c":2.69,"v":228000},{"d":"2000-11-13","o":2.68,"h":2.75,"l":2.68,"c":2.73,"v":125400},{"d":"2000-11-14","o":2.73,"h":2.73,"l":2.7,"c":2.73,"v":561600},{"d":"2000-11-15","o":2.73,"h":2.78,"l":2.73,"c":2.78,"v":145800},{"d":"2000-11-16","o":2.76,"h":2.8,"l":2.76,"c":2.8,"v":148200},{"d":"2000-11-17","o":2.8,"h":2.81,"l":2.79,"c":2.81,"v":123600},{"d":"2000-11-20","o":2.8,"h":2.8,"l":2.79,"c":2.79,"v":331800},{"d":"2000-11-21","o":2.79,"h":2.81,"l":2.79,"c":2.8,"v":43800},{"d":"2000-11-22","o":2.81,"h":2.83,"l":2.8,"c":2.81,"v":75600},{"d":"2000-11-24","o":2.81,"h":2.81,"l":2.8,"c":2.81,"v":46200},{"d":"2000-11-27","o":2.8,"h":2.84,"l":2.79,"c":2.83,"v":175800},{"d":"2000-11-28","o":2.81,"h":2.88,"l":2.81,"c":2.88,"v":90600},{"d":"2000-11-29","o":2.88,"h":2.89,"l":2.8,"c":2.81,"v":102000},{"d":"2000-11-30","o":2.8,"h":2.81,"l":2.77,"c":2.77,"v":171000},{"d":"2000-12-01","o":2.78,"h":2.83,"l":2.78,"c":2.8,"v":149400},{"d":"2000-12-04","o":2.8,"h":2.82,"l":2.78,"c":2.81,"v":120600},{"d":"2000-12-05","o":2.78,"h":2.83,"l":2.78,"c":2.81,"v":168600},{"d":"2000-12-06","o":2.8,"h":2.81,"l":2.79,"c":2.81,"v":72000},{"d":"2000-12-07","o":2.82,"h":2.83,"l":2.81,"c":2.82,"v":159600},{"d":"2000-12-08","o":2.82,"h":2.82,"l":2.81,"c":2.82,"v":66000},{"d":"2000-12-11","o":2.81,"h":2.81,"l":2.77,"c":2.8,"v":173400},{"d":"2000-12-12","o":2.79,"h":2.83,"l":2.79,"c":2.8,"v":242400},{"d":"2000-12-13","o":2.77,"h":2.79,"l":2.76,"c":2.78,"v":213000},{"d":"2000-12-14","o":2.77,"h":2.77,"l":2.71,"c":2.72,"v":111000},{"d":"2000-12-15","o":2.69,"h":2.73,"l":2.69,"c":2.71,"v":229800},{"d":"2000-12-18","o":2.72,"h":2.72,"l":2.61,"c":2.62,"v":169800},{"d":"2000-12-19","o":2.64,"h":2.7,"l":2.64,"c":2.69,"v":462600},{"d":"2000-12-20","o":2.68,"h":2.68,"l":2.65,"c":2.67,"v":250200},{"d":"2000-12-21","o":2.67,"h":2.67,"l":2.65,"c":2.65,"v":163800},{"d":"2000-12-22","o":2.64,"h":2.67,"l":2.64,"c":2.67,"v":109800},{"d":"2000-12-26","o":2.67,"h":2.8,"l":2.67,"c":2.76,"v":132600},{"d":"2000-12-27","o":2.8,"h":2.84,"l":2.77,"c":2.83,"v":304800},{"d":"2000-12-28","o":2.83,"h":2.86,"l":2.81,"c":2.86,"v":301800},{"d":"2000-12-29","o":2.84,"h":2.84,"l":2.78,"c":2.84,"v":268200},{"d":"2001-01-02","o":2.85,"h":2.86,"l":2.8,"c":2.81,"v":117600},{"d":"2001-01-03","o":2.8,"h":2.92,"l":2.8,"c":2.92,"v":214800},{"d":"2001-01-04","o":2.92,"h":2.93,"l":2.83,"c":2.93,"v":213600},{"d":"2001-01-05","o":2.92,"h":2.92,"l":2.8,"c":2.82,"v":154200},{"d":"2001-01-08","o":2.83,"h":2.83,"l":2.79,"c":2.79,"v":43800},{"d":"2001-01-09","o":2.8,"h":2.85,"l":2.79,"c":2.83,"v":193200},{"d":"2001-01-10","o":2.84,"h":2.84,"l":2.8,"c":2.83,"v":229200},{"d":"2001-01-11","o":2.84,"h":2.84,"l":2.81,"c":2.83,"v":138600},{"d":"2001-01-12","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":128400},{"d":"2001-01-16","o":2.77,"h":2.8,"l":2.77,"c":2.8,"v":93600},{"d":"2001-01-17","o":2.8,"h":2.8,"l":2.77,"c":2.77,"v":88200},{"d":"2001-01-18","o":2.75,"h":2.77,"l":2.75,"c":2.77,"v":114600},{"d":"2001-01-19","o":2.77,"h":2.77,"l":2.7,"c":2.72,"v":148200},{"d":"2001-01-22","o":2.72,"h":2.75,"l":2.7,"c":2.7,"v":136200},{"d":"2001-01-23","o":2.71,"h":2.71,"l":2.66,"c":2.67,"v":267600},{"d":"2001-01-24","o":2.66,"h":2.71,"l":2.65,"c":2.7,"v":1581600},{"d":"2001-01-25","o":2.72,"h":2.74,"l":2.69,"c":2.69,"v":294000},{"d":"2001-01-26","o":2.69,"h":2.73,"l":2.67,"c":2.72,"v":232800},{"d":"2001-01-29","o":2.71,"h":2.77,"l":2.71,"c":2.74,"v":321600},{"d":"2001-01-30","o":2.75,"h":2.79,"l":2.75,"c":2.78,"v":121200},{"d":"2001-01-31","o":2.78,"h":2.83,"l":2.77,"c":2.82,"v":211800},{"d":"2001-02-01","o":2.81,"h":2.87,"l":2.77,"c":2.87,"v":316200},{"d":"2001-02-02","o":2.87,"h":2.95,"l":2.87,"c":2.94,"v":128400},{"d":"2001-02-05","o":2.97,"h":3.02,"l":2.97,"c":2.99,"v":241200},{"d":"2001-02-06","o":2.99,"h":3.02,"l":2.99,"c":3.01,"v":54000},{"d":"2001-02-07","o":3.03,"h":3.1,"l":3.03,"c":3.1,"v":75600},{"d":"2001-02-08","o":3.1,"h":3.12,"l":3.05,"c":3.06,"v":274200},{"d":"2001-02-09","o":3.06,"h":3.06,"l":2.97,"c":2.98,"v":208200},{"d":"2001-02-12","o":2.95,"h":3,"l":2.88,"c":3,"v":249000},{"d":"2001-02-13","o":2.97,"h":3,"l":2.97,"c":2.98,"v":139800},{"d":"2001-02-14","o":2.98,"h":2.98,"l":2.96,"c":2.97,"v":64200},{"d":"2001-02-15","o":2.97,"h":3,"l":2.96,"c":3,"v":372600},{"d":"2001-02-16","o":2.98,"h":2.98,"l":2.9,"c":2.94,"v":118800},{"d":"2001-02-20","o":2.91,"h":3,"l":2.91,"c":3,"v":202800},{"d":"2001-02-21","o":2.99,"h":3.11,"l":2.99,"c":3.06,"v":212400},{"d":"2001-02-22","o":3.06,"h":3.08,"l":3.03,"c":3.03,"v":215400},{"d":"2001-02-23","o":3.05,"h":3.08,"l":3.04,"c":3.07,"v":219600},{"d":"2001-02-26","o":3.06,"h":3.17,"l":3.06,"c":3.09,"v":196200},{"d":"2001-02-27","o":3.09,"h":3.15,"l":3.08,"c":3.13,"v":356400},{"d":"2001-02-28","o":3.13,"h":3.13,"l":3.08,"c":3.09,"v":97200},{"d":"2001-03-01","o":3.08,"h":3.12,"l":3.08,"c":3.09,"v":64200},{"d":"2001-03-02","o":3.09,"h":3.28,"l":3.09,"c":3.28,"v":165600},{"d":"2001-03-05","o":3.28,"h":3.29,"l":3.26,"c":3.26,"v":106200},{"d":"2001-03-06","o":3.27,"h":3.28,"l":3.23,"c":3.23,"v":94200},{"d":"2001-03-07","o":3.23,"h":3.31,"l":3.23,"c":3.31,"v":216600},{"d":"2001-03-08","o":3.31,"h":3.32,"l":3.29,"c":3.3,"v":132000},{"d":"2001-03-09","o":3.27,"h":3.33,"l":3.27,"c":3.33,"v":143400},{"d":"2001-03-12","o":3.32,"h":3.35,"l":3.3,"c":3.32,"v":129000},{"d":"2001-03-13","o":3.32,"h":3.32,"l":3.26,"c":3.31,"v":90000},{"d":"2001-03-14","o":3.3,"h":3.31,"l":3.23,"c":3.24,"v":58200},{"d":"2001-03-15","o":3.23,"h":3.23,"l":3.18,"c":3.22,"v":98400},{"d":"2001-03-16","o":3.24,"h":3.24,"l":3.14,"c":3.14,"v":169800},{"d":"2001-03-19","o":3.14,"h":3.19,"l":3.14,"c":3.19,"v":46200},{"d":"2001-03-20","o":3.19,"h":3.22,"l":3.17,"c":3.21,"v":91800},{"d":"2001-03-21","o":3.19,"h":3.19,"l":3.15,"c":3.15,"v":51000},{"d":"2001-03-22","o":3.13,"h":3.13,"l":2.97,"c":3.07,"v":136800},{"d":"2001-03-23","o":3.06,"h":3.19,"l":3.06,"c":3.17,"v":90000},{"d":"2001-03-26","o":3.19,"h":3.28,"l":3.19,"c":3.28,"v":83400},{"d":"2001-03-27","o":3.27,"h":3.27,"l":3.17,"c":3.17,"v":174000},{"d":"2001-03-28","o":3.16,"h":3.17,"l":3.02,"c":3.02,"v":374400},{"d":"2001-03-29","o":3.04,"h":3.06,"l":2.97,"c":2.97,"v":190200},{"d":"2001-03-30","o":2.98,"h":3.26,"l":2.98,"c":3.26,"v":370200},{"d":"2001-04-02","o":3.25,"h":3.26,"l":3.16,"c":3.16,"v":213600},{"d":"2001-04-03","o":3.15,"h":3.17,"l":3.11,"c":3.17,"v":187200},{"d":"2001-04-04","o":3.17,"h":3.17,"l":3.1,"c":3.1,"v":183000},{"d":"2001-04-05","o":3.11,"h":3.2,"l":3.11,"c":3.2,"v":55200},{"d":"2001-04-06","o":3.19,"h":3.2,"l":3.15,"c":3.19,"v":90600},{"d":"2001-04-09","o":3.19,"h":3.19,"l":3.1,"c":3.11,"v":95400},{"d":"2001-04-10","o":3.12,"h":3.13,"l":3.1,"c":3.11,"v":130200},{"d":"2001-04-11","o":3.1,"h":3.1,"l":3.03,"c":3.03,"v":84000},{"d":"2001-04-12","o":3.05,"h":3.13,"l":3.05,"c":3.13,"v":142200},{"d":"2001-04-16","o":3.15,"h":3.18,"l":3.14,"c":3.17,"v":94800},{"d":"2001-04-17","o":3.17,"h":3.2,"l":3.15,"c":3.19,"v":96000},{"d":"2001-04-18","o":3.19,"h":3.2,"l":3.12,"c":3.12,"v":247800},{"d":"2001-04-19","o":3.13,"h":3.14,"l":3.07,"c":3.1,"v":133200},{"d":"2001-04-20","o":3.1,"h":3.1,"l":3.05,"c":3.06,"v":55800},{"d":"2001-04-23","o":3.07,"h":3.09,"l":3.04,"c":3.04,"v":66600},{"d":"2001-04-24","o":3.08,"h":3.11,"l":3.06,"c":3.1,"v":127200},{"d":"2001-04-25","o":3.11,"h":3.17,"l":3.11,"c":3.17,"v":205200},{"d":"2001-04-26","o":3.15,"h":3.22,"l":3.15,"c":3.17,"v":249600},{"d":"2001-04-27","o":3.17,"h":3.2,"l":3.17,"c":3.17,"v":193200},{"d":"2001-04-30","o":3.18,"h":3.2,"l":3.18,"c":3.19,"v":97800},{"d":"2001-05-01","o":3.19,"h":3.22,"l":3.19,"c":3.2,"v":115200},{"d":"2001-05-02","o":3.19,"h":3.21,"l":3.17,"c":3.2,"v":153000},{"d":"2001-05-03","o":3.2,"h":3.2,"l":3.2,"c":3.2,"v":168600},{"d":"2001-05-04","o":3.18,"h":3.18,"l":3.16,"c":3.17,"v":78600},{"d":"2001-05-07","o":3.17,"h":3.17,"l":3.14,"c":3.14,"v":103800},{"d":"2001-05-08","o":3.15,"h":3.15,"l":3.1,"c":3.1,"v":70200},{"d":"2001-05-09","o":3.1,"h":3.1,"l":3.05,"c":3.06,"v":69600},{"d":"2001-05-10","o":3.05,"h":3.06,"l":3.02,"c":3.03,"v":110400},{"d":"2001-05-11","o":3.04,"h":3.05,"l":3.01,"c":3.01,"v":204000},{"d":"2001-05-14","o":3.01,"h":3.01,"l":2.92,"c":2.97,"v":85800},{"d":"2001-05-15","o":2.98,"h":3,"l":2.97,"c":3,"v":81600},{"d":"2001-05-16","o":2.99,"h":3.04,"l":2.99,"c":3.03,"v":175800},{"d":"2001-05-17","o":3.03,"h":3.06,"l":3.03,"c":3.03,"v":196200},{"d":"2001-05-18","o":3.03,"h":3.04,"l":2.93,"c":2.96,"v":159000},{"d":"2001-05-21","o":2.96,"h":3.02,"l":2.96,"c":3.01,"v":204600},{"d":"2001-05-22","o":3,"h":3,"l":2.96,"c":2.96,"v":181200},{"d":"2001-05-23","o":2.95,"h":2.95,"l":2.86,"c":2.86,"v":144600},{"d":"2001-05-24","o":2.87,"h":2.87,"l":2.74,"c":2.75,"v":190200},{"d":"2001-05-25","o":2.75,"h":2.82,"l":2.74,"c":2.81,"v":238800},{"d":"2001-05-29","o":2.93,"h":2.99,"l":2.92,"c":2.92,"v":874200},{"d":"2001-05-30","o":2.92,"h":2.92,"l":2.81,"c":2.81,"v":177000},{"d":"2001-05-31","o":2.82,"h":2.88,"l":2.78,"c":2.81,"v":336600},{"d":"2001-06-01","o":2.81,"h":2.88,"l":2.81,"c":2.85,"v":90000},{"d":"2001-06-04","o":2.86,"h":3,"l":2.86,"c":2.99,"v":639600},{"d":"2001-06-05","o":3.08,"h":3.12,"l":3.08,"c":3.09,"v":225000},{"d":"2001-06-06","o":3.11,"h":3.12,"l":3.04,"c":3.04,"v":1620600},{"d":"2001-06-07","o":3.04,"h":3.14,"l":3.04,"c":3.12,"v":187800},{"d":"2001-06-08","o":3.12,"h":3.15,"l":3.1,"c":3.1,"v":54600},{"d":"2001-06-11","o":3.09,"h":3.09,"l":3.03,"c":3.03,"v":94200},{"d":"2001-06-12","o":3.03,"h":3.15,"l":3.01,"c":3.13,"v":252600},{"d":"2001-06-13","o":3.18,"h":3.22,"l":3.12,"c":3.12,"v":255600},{"d":"2001-06-14","o":3.11,"h":3.12,"l":3.07,"c":3.07,"v":55200},{"d":"2001-06-15","o":3.07,"h":3.07,"l":3.02,"c":3.02,"v":210000},{"d":"2001-06-18","o":3.02,"h":3.02,"l":2.84,"c":2.87,"v":262800},{"d":"2001-06-19","o":2.91,"h":2.91,"l":2.88,"c":2.89,"v":106800},{"d":"2001-06-20","o":2.89,"h":2.92,"l":2.73,"c":2.77,"v":328200},{"d":"2001-06-21","o":2.8,"h":2.88,"l":2.8,"c":2.86,"v":316800},{"d":"2001-06-22","o":2.84,"h":2.89,"l":2.84,"c":2.88,"v":309600},{"d":"2001-06-25","o":2.89,"h":2.9,"l":2.88,"c":2.88,"v":306000},{"d":"2001-06-26","o":2.88,"h":2.92,"l":2.87,"c":2.92,"v":673200},{"d":"2001-06-27","o":2.94,"h":3.02,"l":2.94,"c":2.99,"v":167400},{"d":"2001-06-28","o":2.99,"h":3.1,"l":2.99,"c":3.05,"v":143400},{"d":"2001-06-29","o":3.05,"h":3.13,"l":2.87,"c":2.98,"v":1161600},{"d":"2001-07-02","o":2.99,"h":3.03,"l":2.99,"c":3.02,"v":197400},{"d":"2001-07-03","o":3.01,"h":3.02,"l":2.99,"c":2.99,"v":97800},{"d":"2001-07-05","o":2.98,"h":3.02,"l":2.97,"c":2.97,"v":93600},{"d":"2001-07-06","o":2.97,"h":2.97,"l":2.88,"c":2.88,"v":105000},{"d":"2001-07-09","o":2.88,"h":2.92,"l":2.88,"c":2.92,"v":124800},{"d":"2001-07-10","o":2.92,"h":2.93,"l":2.87,"c":2.87,"v":144600},{"d":"2001-07-11","o":2.86,"h":2.87,"l":2.83,"c":2.86,"v":159000},{"d":"2001-07-12","o":2.86,"h":2.92,"l":2.86,"c":2.9,"v":202800},{"d":"2001-07-13","o":2.9,"h":2.91,"l":2.88,"c":2.9,"v":30600},{"d":"2001-07-16","o":2.89,"h":2.91,"l":2.87,"c":2.87,"v":153000},{"d":"2001-07-17","o":2.83,"h":2.89,"l":2.79,"c":2.89,"v":157800},{"d":"2001-07-18","o":2.9,"h":2.9,"l":2.88,"c":2.89,"v":77400},{"d":"2001-07-19","o":2.89,"h":2.91,"l":2.88,"c":2.88,"v":77400},{"d":"2001-07-20","o":2.87,"h":2.87,"l":2.77,"c":2.77,"v":93000},{"d":"2001-07-23","o":2.77,"h":2.79,"l":2.71,"c":2.71,"v":359400},{"d":"2001-07-24","o":2.72,"h":2.81,"l":2.72,"c":2.81,"v":279600},{"d":"2001-07-25","o":2.78,"h":2.9,"l":2.76,"c":2.9,"v":324000},{"d":"2001-07-26","o":2.89,"h":3.08,"l":2.88,"c":3.05,"v":262200},{"d":"2001-07-27","o":3.04,"h":3.05,"l":2.99,"c":3.01,"v":75600},{"d":"2001-07-30","o":3.01,"h":3.02,"l":2.98,"c":3,"v":286800},{"d":"2001-07-31","o":3,"h":3.06,"l":2.92,"c":2.92,"v":94800},{"d":"2001-08-01","o":2.92,"h":2.94,"l":2.91,"c":2.91,"v":133200},{"d":"2001-08-02","o":2.9,"h":2.92,"l":2.89,"c":2.92,"v":36000},{"d":"2001-08-03","o":2.9,"h":3,"l":2.88,"c":2.98,"v":70800},{"d":"2001-08-06","o":2.97,"h":2.97,"l":2.94,"c":2.94,"v":96000},{"d":"2001-08-07","o":2.94,"h":2.95,"l":2.88,"c":2.88,"v":103800},{"d":"2001-08-08","o":2.89,"h":2.92,"l":2.85,"c":2.85,"v":66000},{"d":"2001-08-09","o":2.84,"h":2.86,"l":2.83,"c":2.83,"v":74400},{"d":"2001-08-10","o":2.84,"h":2.86,"l":2.83,"c":2.85,"v":109800},{"d":"2001-08-13","o":2.86,"h":2.92,"l":2.82,"c":2.82,"v":133200},{"d":"2001-08-14","o":2.83,"h":2.84,"l":2.83,"c":2.83,"v":81000},{"d":"2001-08-15","o":2.83,"h":2.85,"l":2.8,"c":2.8,"v":133800},{"d":"2001-08-16","o":2.8,"h":2.9,"l":2.8,"c":2.9,"v":184200},{"d":"2001-08-17","o":2.9,"h":2.9,"l":2.86,"c":2.86,"v":89400},{"d":"2001-08-20","o":2.86,"h":2.86,"l":2.85,"c":2.85,"v":42600},{"d":"2001-08-21","o":2.86,"h":2.86,"l":2.83,"c":2.83,"v":37200},{"d":"2001-08-22","o":2.83,"h":2.83,"l":2.78,"c":2.78,"v":51600},{"d":"2001-08-23","o":2.78,"h":2.88,"l":2.78,"c":2.87,"v":101400},{"d":"2001-08-24","o":2.88,"h":2.88,"l":2.83,"c":2.84,"v":80400},{"d":"2001-08-27","o":2.84,"h":2.92,"l":2.84,"c":2.92,"v":123000},{"d":"2001-08-28","o":2.92,"h":2.92,"l":2.8,"c":2.82,"v":93000},{"d":"2001-08-29","o":2.83,"h":2.83,"l":2.75,"c":2.76,"v":84600},{"d":"2001-08-30","o":2.78,"h":2.83,"l":2.73,"c":2.83,"v":127800},{"d":"2001-08-31","o":2.82,"h":2.83,"l":2.81,"c":2.81,"v":226200},{"d":"2001-09-04","o":2.81,"h":2.82,"l":2.79,"c":2.81,"v":52800},{"d":"2001-09-05","o":2.82,"h":2.87,"l":2.81,"c":2.86,"v":60600},{"d":"2001-09-06","o":2.86,"h":2.86,"l":2.81,"c":2.81,"v":128400},{"d":"2001-09-07","o":2.81,"h":2.82,"l":2.73,"c":2.73,"v":84600},{"d":"2001-09-10","o":2.75,"h":2.76,"l":2.74,"c":2.75,"v":417600},{"d":"2001-09-17","o":2.71,"h":2.71,"l":2.67,"c":2.69,"v":97200},{"d":"2001-09-18","o":2.68,"h":2.8,"l":2.68,"c":2.78,"v":107400},{"d":"2001-09-19","o":2.77,"h":2.77,"l":2.72,"c":2.74,"v":686400},{"d":"2001-09-20","o":2.73,"h":2.74,"l":2.62,"c":2.64,"v":327600},{"d":"2001-09-21","o":2.67,"h":2.67,"l":2.54,"c":2.67,"v":220800},{"d":"2001-09-24","o":2.69,"h":2.85,"l":2.69,"c":2.84,"v":252000},{"d":"2001-09-25","o":2.83,"h":2.83,"l":2.8,"c":2.8,"v":119400},{"d":"2001-09-26","o":2.8,"h":2.81,"l":2.79,"c":2.8,"v":87000},{"d":"2001-09-27","o":2.8,"h":2.93,"l":2.8,"c":2.9,"v":215400},{"d":"2001-09-28","o":2.9,"h":2.97,"l":2.89,"c":2.92,"v":117000},{"d":"2001-10-01","o":2.5,"h":2.52,"l":2.46,"c":2.49,"v":358800},{"d":"2001-10-02","o":2.49,"h":2.72,"l":2.49,"c":2.7,"v":226800},{"d":"2001-10-03","o":2.67,"h":2.69,"l":2.65,"c":2.68,"v":238800},{"d":"2001-10-04","o":2.68,"h":2.68,"l":2.53,"c":2.53,"v":193800},{"d":"2001-10-05","o":2.53,"h":2.54,"l":2.49,"c":2.51,"v":122400},{"d":"2001-10-08","o":2.51,"h":2.52,"l":2.51,"c":2.51,"v":56400},{"d":"2001-10-09","o":2.57,"h":2.57,"l":2.47,"c":2.47,"v":99600},{"d":"2001-10-10","o":2.48,"h":2.5,"l":2.47,"c":2.5,"v":129600},{"d":"2001-10-11","o":2.5,"h":2.63,"l":2.5,"c":2.63,"v":149400},{"d":"2001-10-12","o":2.62,"h":2.63,"l":2.56,"c":2.58,"v":98400},{"d":"2001-10-15","o":2.6,"h":2.62,"l":2.57,"c":2.62,"v":78000},{"d":"2001-10-16","o":2.62,"h":2.65,"l":2.52,"c":2.53,"v":123600},{"d":"2001-10-17","o":2.57,"h":2.64,"l":2.57,"c":2.57,"v":194400},{"d":"2001-10-18","o":2.57,"h":2.57,"l":2.5,"c":2.5,"v":71400},{"d":"2001-10-19","o":2.5,"h":2.5,"l":2.46,"c":2.49,"v":88200},{"d":"2001-10-22","o":2.5,"h":2.52,"l":2.5,"c":2.51,"v":124800},{"d":"2001-10-23","o":2.52,"h":2.52,"l":2.47,"c":2.48,"v":117000},{"d":"2001-10-24","o":2.47,"h":2.5,"l":2.44,"c":2.45,"v":218400},{"d":"2001-10-25","o":2.45,"h":2.5,"l":2.45,"c":2.48,"v":462600},{"d":"2001-10-26","o":2.48,"h":2.74,"l":2.48,"c":2.72,"v":1059000},{"d":"2001-10-29","o":2.7,"h":2.78,"l":2.64,"c":2.64,"v":92400},{"d":"2001-10-30","o":2.64,"h":2.64,"l":2.58,"c":2.59,"v":142800},{"d":"2001-10-31","o":2.59,"h":2.68,"l":2.59,"c":2.63,"v":159600},{"d":"2001-11-01","o":2.65,"h":2.67,"l":2.58,"c":2.58,"v":125400},{"d":"2001-11-02","o":2.62,"h":2.62,"l":2.58,"c":2.59,"v":195600},{"d":"2001-11-05","o":2.6,"h":2.67,"l":2.6,"c":2.67,"v":138000},{"d":"2001-11-06","o":2.67,"h":2.75,"l":2.67,"c":2.75,"v":49200},{"d":"2001-11-07","o":2.75,"h":2.81,"l":2.75,"c":2.77,"v":169800},{"d":"2001-11-08","o":2.79,"h":2.88,"l":2.78,"c":2.82,"v":98400},{"d":"2001-11-09","o":2.8,"h":2.83,"l":2.73,"c":2.74,"v":316200},{"d":"2001-11-12","o":2.75,"h":2.83,"l":2.74,"c":2.81,"v":341400},{"d":"2001-11-13","o":2.82,"h":2.87,"l":2.81,"c":2.82,"v":86400},{"d":"2001-11-14","o":2.83,"h":2.92,"l":2.83,"c":2.92,"v":81600},{"d":"2001-11-15","o":2.92,"h":2.95,"l":2.92,"c":2.93,"v":157200},{"d":"2001-11-16","o":2.94,"h":2.94,"l":2.92,"c":2.93,"v":78000},{"d":"2001-11-19","o":2.93,"h":3.04,"l":2.93,"c":3.04,"v":214200},{"d":"2001-11-20","o":3.04,"h":3.16,"l":3.04,"c":3.09,"v":138600},{"d":"2001-11-21","o":3.09,"h":3.09,"l":2.97,"c":2.97,"v":202800},{"d":"2001-11-23","o":2.97,"h":3.05,"l":2.97,"c":3.01,"v":196800},{"d":"2001-11-26","o":3.01,"h":3.02,"l":2.87,"c":2.87,"v":242400},{"d":"2001-11-27","o":2.88,"h":2.97,"l":2.88,"c":2.91,"v":127200},{"d":"2001-11-28","o":2.8,"h":2.94,"l":2.8,"c":2.93,"v":196800},{"d":"2001-11-29","o":2.95,"h":3,"l":2.95,"c":3,"v":167400},{"d":"2001-11-30","o":2.98,"h":3.01,"l":2.96,"c":2.98,"v":100800},{"d":"2001-12-03","o":2.97,"h":3.01,"l":2.97,"c":3,"v":82800},{"d":"2001-12-04","o":3,"h":3.03,"l":2.99,"c":3.01,"v":76800},{"d":"2001-12-05","o":3.01,"h":3.03,"l":3.01,"c":3.02,"v":144600},{"d":"2001-12-06","o":3,"h":3.01,"l":2.99,"c":3,"v":139800},{"d":"2001-12-07","o":3,"h":3.01,"l":2.98,"c":3,"v":99600},{"d":"2001-12-10","o":2.99,"h":3,"l":2.97,"c":2.97,"v":84600},{"d":"2001-12-11","o":3,"h":3.01,"l":2.98,"c":2.98,"v":186600},{"d":"2001-12-12","o":3,"h":3.01,"l":2.99,"c":2.99,"v":79200},{"d":"2001-12-13","o":2.98,"h":3,"l":2.94,"c":2.94,"v":156000},{"d":"2001-12-14","o":2.97,"h":3.02,"l":2.97,"c":3,"v":87000},{"d":"2001-12-17","o":2.98,"h":3.03,"l":2.98,"c":3.01,"v":187200},{"d":"2001-12-18","o":3.01,"h":3.02,"l":2.97,"c":2.99,"v":130200},{"d":"2001-12-19","o":3.01,"h":3.03,"l":2.94,"c":2.95,"v":162600},{"d":"2001-12-20","o":2.9,"h":2.92,"l":2.9,"c":2.91,"v":100800},{"d":"2001-12-21","o":2.91,"h":2.98,"l":2.9,"c":2.98,"v":271800},{"d":"2001-12-24","o":2.99,"h":3.05,"l":2.98,"c":3.04,"v":73200},{"d":"2001-12-26","o":3.05,"h":3.11,"l":3.04,"c":3.07,"v":88800},{"d":"2001-12-27","o":3.08,"h":3.13,"l":3.08,"c":3.1,"v":107400},{"d":"2001-12-28","o":3.1,"h":3.21,"l":3.1,"c":3.2,"v":355800},{"d":"2001-12-31","o":3.2,"h":3.29,"l":3.2,"c":3.25,"v":124200},{"d":"2002-01-02","o":3.25,"h":3.28,"l":3.17,"c":3.19,"v":237000},{"d":"2002-01-03","o":3.17,"h":3.28,"l":3.17,"c":3.27,"v":153600},{"d":"2002-01-04","o":3.28,"h":3.39,"l":3.28,"c":3.38,"v":120600},{"d":"2002-01-07","o":3.37,"h":3.42,"l":3.35,"c":3.36,"v":138000},{"d":"2002-01-08","o":3.36,"h":3.36,"l":3.21,"c":3.22,"v":336600},{"d":"2002-01-09","o":3.24,"h":3.36,"l":3.22,"c":3.22,"v":127200},{"d":"2002-01-10","o":3.2,"h":3.36,"l":3.2,"c":3.25,"v":109200},{"d":"2002-01-11","o":3.24,"h":3.31,"l":3.22,"c":3.28,"v":81000},{"d":"2002-01-14","o":3.28,"h":3.4,"l":3.28,"c":3.33,"v":171000},{"d":"2002-01-15","o":3.29,"h":3.42,"l":3.25,"c":3.3,"v":178200},{"d":"2002-01-16","o":3.3,"h":3.41,"l":3.3,"c":3.38,"v":70200},{"d":"2002-01-17","o":3.36,"h":3.46,"l":3.36,"c":3.44,"v":71400},{"d":"2002-01-18","o":3.42,"h":3.43,"l":3.21,"c":3.21,"v":40200},{"d":"2002-01-22","o":3.22,"h":3.43,"l":3.22,"c":3.35,"v":226800},{"d":"2002-01-23","o":3.39,"h":3.58,"l":3.37,"c":3.56,"v":607800},{"d":"2002-01-24","o":3.6,"h":3.87,"l":3.6,"c":3.79,"v":410400},{"d":"2002-01-25","o":3.8,"h":3.84,"l":3.78,"c":3.83,"v":90000},{"d":"2002-01-28","o":3.81,"h":4.07,"l":3.81,"c":3.91,"v":285600},{"d":"2002-01-29","o":3.9,"h":3.94,"l":3.75,"c":3.75,"v":165000},{"d":"2002-01-30","o":3.67,"h":3.83,"l":3.67,"c":3.78,"v":467400},{"d":"2002-01-31","o":3.85,"h":4.13,"l":3.8,"c":4.13,"v":408000},{"d":"2002-02-01","o":4.11,"h":4.11,"l":3.78,"c":3.78,"v":207000},{"d":"2002-02-04","o":3.77,"h":3.89,"l":3.77,"c":3.83,"v":118800},{"d":"2002-02-05","o":3.81,"h":3.89,"l":3.78,"c":3.83,"v":187200},{"d":"2002-02-06","o":3.83,"h":3.84,"l":3.62,"c":3.67,"v":204600},{"d":"2002-02-07","o":3.67,"h":3.87,"l":3.67,"c":3.83,"v":194400},{"d":"2002-02-08","o":3.84,"h":3.84,"l":3.78,"c":3.83,"v":154800},{"d":"2002-02-11","o":3.83,"h":3.85,"l":3.82,"c":3.83,"v":74400},{"d":"2002-02-12","o":3.84,"h":3.85,"l":3.82,"c":3.85,"v":289800},{"d":"2002-02-13","o":3.83,"h":3.85,"l":3.81,"c":3.85,"v":232200},{"d":"2002-02-14","o":3.84,"h":3.85,"l":3.79,"c":3.82,"v":164400},{"d":"2002-02-15","o":3.8,"h":3.85,"l":3.77,"c":3.77,"v":337200},{"d":"2002-02-19","o":3.77,"h":3.83,"l":3.76,"c":3.81,"v":124200},{"d":"2002-02-20","o":3.81,"h":3.87,"l":3.81,"c":3.86,"v":140400},{"d":"2002-02-21","o":3.86,"h":3.86,"l":3.74,"c":3.74,"v":243600},{"d":"2002-02-22","o":3.71,"h":3.84,"l":3.64,"c":3.83,"v":253200},{"d":"2002-02-25","o":3.83,"h":3.85,"l":3.78,"c":3.79,"v":391800},{"d":"2002-02-26","o":3.75,"h":3.84,"l":3.7,"c":3.73,"v":246000},{"d":"2002-02-27","o":3.76,"h":3.77,"l":3.72,"c":3.74,"v":181800},{"d":"2002-02-28","o":3.75,"h":3.83,"l":3.74,"c":3.83,"v":262200},{"d":"2002-03-01","o":3.83,"h":3.86,"l":3.8,"c":3.83,"v":339000},{"d":"2002-03-04","o":3.83,"h":4.08,"l":3.83,"c":4.08,"v":448800},{"d":"2002-03-05","o":4.09,"h":4.12,"l":4.01,"c":4.01,"v":192000},{"d":"2002-03-06","o":4.03,"h":4.25,"l":4.03,"c":4.25,"v":210600},{"d":"2002-03-07","o":4.25,"h":4.4,"l":4.2,"c":4.34,"v":379200},{"d":"2002-03-08","o":4.35,"h":4.56,"l":4.34,"c":4.44,"v":683400},{"d":"2002-03-11","o":4.42,"h":4.44,"l":4.38,"c":4.41,"v":136800},{"d":"2002-03-12","o":4.41,"h":4.47,"l":4.4,"c":4.4,"v":135600},{"d":"2002-03-13","o":4.38,"h":4.43,"l":4.37,"c":4.42,"v":329400},{"d":"2002-03-14","o":4.43,"h":4.56,"l":4.43,"c":4.53,"v":182400},{"d":"2002-03-15","o":4.52,"h":4.55,"l":4.47,"c":4.53,"v":225000},{"d":"2002-03-18","o":4.49,"h":4.64,"l":4.49,"c":4.59,"v":210000},{"d":"2002-03-19","o":4.63,"h":4.75,"l":4.62,"c":4.68,"v":211200},{"d":"2002-03-20","o":4.63,"h":4.67,"l":4.59,"c":4.59,"v":95400},{"d":"2002-03-21","o":4.55,"h":4.57,"l":4.4,"c":4.5,"v":257400},{"d":"2002-03-22","o":4.46,"h":4.46,"l":4.32,"c":4.33,"v":340200},{"d":"2002-03-25","o":4.29,"h":4.37,"l":4.25,"c":4.33,"v":166800},{"d":"2002-03-26","o":4.35,"h":4.42,"l":4.33,"c":4.42,"v":81600},{"d":"2002-03-27","o":4.42,"h":4.52,"l":4.38,"c":4.42,"v":101400},{"d":"2002-03-28","o":4.45,"h":4.51,"l":4.24,"c":4.24,"v":173400},{"d":"2002-04-01","o":4.25,"h":4.45,"l":4.22,"c":4.39,"v":126600},{"d":"2002-04-02","o":4.41,"h":4.43,"l":4.36,"c":4.37,"v":67800},{"d":"2002-04-03","o":4.4,"h":4.42,"l":4.36,"c":4.39,"v":84000},{"d":"2002-04-04","o":4.39,"h":4.43,"l":4.36,"c":4.39,"v":139800},{"d":"2002-04-05","o":4.38,"h":4.44,"l":4.35,"c":4.38,"v":40800},{"d":"2002-04-08","o":4.36,"h":4.53,"l":4.35,"c":4.51,"v":128400},{"d":"2002-04-09","o":4.51,"h":4.58,"l":4.42,"c":4.58,"v":330600},{"d":"2002-04-10","o":4.58,"h":4.62,"l":4.48,"c":4.54,"v":89400},{"d":"2002-04-11","o":4.57,"h":4.58,"l":4.27,"c":4.32,"v":214200},{"d":"2002-04-12","o":4.43,"h":4.78,"l":4.43,"c":4.64,"v":814800},{"d":"2002-04-15","o":4.67,"h":4.81,"l":4.51,"c":4.66,"v":423000},{"d":"2002-04-16","o":4.7,"h":4.93,"l":4.68,"c":4.92,"v":187200},{"d":"2002-04-17","o":4.92,"h":4.92,"l":4.7,"c":4.83,"v":384000},{"d":"2002-04-18","o":4.85,"h":4.9,"l":4.77,"c":4.86,"v":444000},{"d":"2002-04-19","o":4.88,"h":4.88,"l":4.83,"c":4.87,"v":105000},{"d":"2002-04-22","o":4.88,"h":4.98,"l":4.86,"c":4.88,"v":227400},{"d":"2002-04-23","o":4.87,"h":4.97,"l":4.85,"c":4.88,"v":171000},{"d":"2002-04-24","o":4.84,"h":5,"l":4.82,"c":4.99,"v":291600},{"d":"2002-04-25","o":4.99,"h":5.06,"l":4.92,"c":4.92,"v":294600},{"d":"2002-04-26","o":4.87,"h":5.03,"l":4.84,"c":4.88,"v":161400},{"d":"2002-04-29","o":4.84,"h":4.97,"l":4.83,"c":4.97,"v":185400},{"d":"2002-04-30","o":5,"h":5.19,"l":4.94,"c":5.18,"v":342000},{"d":"2002-05-01","o":5.1,"h":5.32,"l":5.03,"c":5.3,"v":296400},{"d":"2002-05-02","o":5.22,"h":5.26,"l":5.17,"c":5.26,"v":673200},{"d":"2002-05-03","o":5.25,"h":5.26,"l":5.13,"c":5.19,"v":449400},{"d":"2002-05-06","o":5.15,"h":5.15,"l":4.85,"c":4.88,"v":556200},{"d":"2002-05-07","o":4.88,"h":5.1,"l":4.79,"c":5.07,"v":675600},{"d":"2002-05-08","o":4.96,"h":5.15,"l":4.88,"c":5.14,"v":7707000},{"d":"2002-05-09","o":5.14,"h":5.38,"l":5.11,"c":5.35,"v":1799400},{"d":"2002-05-10","o":5.35,"h":5.37,"l":5.21,"c":5.26,"v":1222800},{"d":"2002-05-13","o":5.23,"h":5.3,"l":5.11,"c":5.11,"v":576600},{"d":"2002-05-14","o":5.04,"h":5.24,"l":5.04,"c":5.24,"v":1044600},{"d":"2002-05-15","o":5.24,"h":5.26,"l":5.17,"c":5.2,"v":735000},{"d":"2002-05-16","o":5.18,"h":5.18,"l":5.17,"c":5.17,"v":892200},{"d":"2002-05-17","o":5.17,"h":5.21,"l":5.17,"c":5.18,"v":697200},{"d":"2002-05-20","o":5.17,"h":5.19,"l":5.17,"c":5.17,"v":265800},{"d":"2002-05-21","o":5.17,"h":5.18,"l":4.97,"c":5.01,"v":1053600},{"d":"2002-05-22","o":4.98,"h":4.99,"l":4.88,"c":4.88,"v":430200},{"d":"2002-05-23","o":4.88,"h":4.91,"l":4.88,"c":4.88,"v":549000},{"d":"2002-05-24","o":4.89,"h":4.91,"l":4.88,"c":4.89,"v":670800},{"d":"2002-05-28","o":4.88,"h":5,"l":4.88,"c":4.9,"v":368400},{"d":"2002-05-29","o":4.9,"h":4.94,"l":4.89,"c":4.94,"v":610200},{"d":"2002-05-30","o":4.94,"h":4.99,"l":4.89,"c":4.91,"v":400800},{"d":"2002-05-31","o":4.92,"h":4.98,"l":4.89,"c":4.97,"v":286200},{"d":"2002-06-03","o":4.96,"h":4.97,"l":4.84,"c":4.87,"v":1494000},{"d":"2002-06-04","o":4.83,"h":4.86,"l":4.77,"c":4.84,"v":433200},{"d":"2002-06-05","o":4.83,"h":4.88,"l":4.82,"c":4.84,"v":568800},{"d":"2002-06-06","o":4.84,"h":4.84,"l":4.68,"c":4.7,"v":1441800},{"d":"2002-06-07","o":4.6,"h":4.6,"l":4.45,"c":4.52,"v":1089000},{"d":"2002-06-10","o":4.52,"h":4.59,"l":4.52,"c":4.54,"v":552600},{"d":"2002-06-11","o":4.54,"h":4.54,"l":4.44,"c":4.45,"v":438000},{"d":"2002-06-12","o":4.42,"h":4.42,"l":4.3,"c":4.32,"v":1075200},{"d":"2002-06-13","o":4.32,"h":4.49,"l":4.32,"c":4.48,"v":746400},{"d":"2002-06-14","o":4.52,"h":4.57,"l":4.47,"c":4.5,"v":556800},{"d":"2002-06-17","o":4.5,"h":4.6,"l":4.5,"c":4.59,"v":330000},{"d":"2002-06-18","o":4.57,"h":4.77,"l":4.57,"c":4.75,"v":340800},{"d":"2002-06-19","o":4.78,"h":4.85,"l":4.63,"c":4.65,"v":442800},{"d":"2002-06-20","o":4.65,"h":4.72,"l":4.63,"c":4.66,"v":389400},{"d":"2002-06-21","o":4.68,"h":4.8,"l":4.66,"c":4.8,"v":433200},{"d":"2002-06-24","o":4.82,"h":4.97,"l":4.79,"c":4.96,"v":744000},{"d":"2002-06-25","o":4.96,"h":5.03,"l":4.93,"c":4.93,"v":714000},{"d":"2002-06-26","o":4.92,"h":5.04,"l":4.87,"c":4.99,"v":565800},{"d":"2002-06-27","o":4.96,"h":5,"l":4.95,"c":5,"v":612600},{"d":"2002-06-28","o":4.98,"h":5.2,"l":4.98,"c":5.2,"v":1608600},{"d":"2002-07-01","o":5.2,"h":5.2,"l":5.09,"c":5.09,"v":612600},{"d":"2002-07-02","o":5.09,"h":5.15,"l":4.78,"c":4.78,"v":688200},{"d":"2002-07-03","o":4.78,"h":4.78,"l":4.51,"c":4.64,"v":688800},{"d":"2002-07-05","o":4.66,"h":4.84,"l":4.66,"c":4.77,"v":382800},{"d":"2002-07-08","o":4.77,"h":4.85,"l":4.77,"c":4.85,"v":597000},{"d":"2002-07-09","o":4.84,"h":4.99,"l":4.82,"c":4.93,"v":390600},{"d":"2002-07-10","o":4.93,"h":4.93,"l":4.83,"c":4.83,"v":172200},{"d":"2002-07-11","o":4.71,"h":4.71,"l":4.57,"c":4.66,"v":592200},{"d":"2002-07-12","o":5.14,"h":5.46,"l":5.07,"c":5.35,"v":2512800},{"d":"2002-07-15","o":5.32,"h":5.32,"l":4.98,"c":5.02,"v":1708200},{"d":"2002-07-16","o":5.02,"h":5.02,"l":4.72,"c":4.77,"v":880800},{"d":"2002-07-17","o":4.79,"h":4.92,"l":4.74,"c":4.81,"v":765000},{"d":"2002-07-18","o":4.81,"h":4.86,"l":4.8,"c":4.8,"v":488400},{"d":"2002-07-19","o":4.79,"h":4.86,"l":4.72,"c":4.78,"v":628200},{"d":"2002-07-22","o":4.78,"h":4.88,"l":4.77,"c":4.84,"v":972600},{"d":"2002-07-23","o":4.84,"h":4.88,"l":4.64,"c":4.76,"v":1320000},{"d":"2002-07-24","o":4.74,"h":4.86,"l":4.61,"c":4.83,"v":977400},{"d":"2002-07-25","o":4.84,"h":4.85,"l":4.78,"c":4.78,"v":733800},{"d":"2002-07-26","o":4.78,"h":4.85,"l":4.78,"c":4.83,"v":471000},{"d":"2002-07-29","o":4.82,"h":5.1,"l":4.82,"c":5.1,"v":1126800},{"d":"2002-07-30","o":5.14,"h":5.15,"l":4.87,"c":4.9,"v":830400},{"d":"2002-07-31","o":4.88,"h":4.91,"l":4.78,"c":4.79,"v":495000},{"d":"2002-08-01","o":4.79,"h":4.84,"l":4.77,"c":4.8,"v":290400},{"d":"2002-08-02","o":4.8,"h":4.8,"l":4.55,"c":4.61,"v":455400},{"d":"2002-08-05","o":4.6,"h":4.71,"l":4.59,"c":4.59,"v":277800},{"d":"2002-08-06","o":4.6,"h":4.71,"l":4.6,"c":4.67,"v":541200},{"d":"2002-08-07","o":4.69,"h":4.73,"l":4.55,"c":4.7,"v":999600},{"d":"2002-08-08","o":4.7,"h":4.92,"l":4.7,"c":4.92,"v":679800},{"d":"2002-08-09","o":4.88,"h":4.96,"l":4.82,"c":4.92,"v":484200},{"d":"2002-08-12","o":4.91,"h":5,"l":4.86,"c":4.99,"v":998400},{"d":"2002-08-13","o":4.98,"h":5,"l":4.92,"c":4.92,"v":549000},{"d":"2002-08-14","o":4.92,"h":5,"l":4.88,"c":4.99,"v":1177200},{"d":"2002-08-15","o":4.99,"h":5,"l":4.96,"c":4.98,"v":791400},{"d":"2002-08-16","o":4.97,"h":5.04,"l":4.97,"c":5,"v":453600},{"d":"2002-08-19","o":5,"h":5.01,"l":4.92,"c":4.93,"v":579600},{"d":"2002-08-20","o":4.92,"h":4.99,"l":4.91,"c":4.97,"v":459600},{"d":"2002-08-21","o":4.98,"h":5,"l":4.9,"c":4.99,"v":442800},{"d":"2002-08-22","o":4.99,"h":4.99,"l":4.92,"c":4.97,"v":328800},{"d":"2002-08-23","o":4.95,"h":4.99,"l":4.85,"c":4.85,"v":368400},{"d":"2002-08-26","o":4.87,"h":5,"l":4.86,"c":5,"v":523800},{"d":"2002-08-27","o":5,"h":5.04,"l":4.96,"c":5,"v":764400},{"d":"2002-08-28","o":4.99,"h":5,"l":4.96,"c":4.99,"v":630600},{"d":"2002-08-29","o":4.99,"h":5.08,"l":4.98,"c":5.07,"v":904800},{"d":"2002-08-30","o":5.07,"h":5.17,"l":5.07,"c":5.07,"v":552000},{"d":"2002-09-03","o":5.07,"h":5.07,"l":4.87,"c":4.87,"v":504000},{"d":"2002-09-04","o":4.88,"h":5,"l":4.87,"c":5,"v":358200},{"d":"2002-09-05","o":4.96,"h":4.96,"l":4.8,"c":4.8,"v":572400},{"d":"2002-09-06","o":4.83,"h":4.87,"l":4.78,"c":4.83,"v":383400},{"d":"2002-09-09","o":4.78,"h":4.99,"l":4.77,"c":4.97,"v":442800},{"d":"2002-09-10","o":4.97,"h":5,"l":4.87,"c":4.93,"v":259800},{"d":"2002-09-11","o":4.96,"h":4.97,"l":4.92,"c":4.97,"v":185400},{"d":"2002-09-12","o":4.97,"h":4.97,"l":4.88,"c":4.92,"v":305400},{"d":"2002-09-13","o":4.92,"h":4.99,"l":4.88,"c":4.92,"v":355800},{"d":"2002-09-16","o":4.92,"h":4.98,"l":4.92,"c":4.93,"v":109800},{"d":"2002-09-17","o":4.96,"h":4.99,"l":4.82,"c":4.82,"v":299400},{"d":"2002-09-18","o":4.82,"h":4.82,"l":4.7,"c":4.7,"v":456600},{"d":"2002-09-19","o":4.69,"h":4.79,"l":4.53,"c":4.54,"v":682200},{"d":"2002-09-20","o":4.54,"h":4.6,"l":4.49,"c":4.54,"v":653400},{"d":"2002-09-23","o":4.53,"h":4.54,"l":4.33,"c":4.35,"v":543600},{"d":"2002-09-24","o":4.32,"h":4.36,"l":4.16,"c":4.21,"v":1422600},{"d":"2002-09-25","o":4.2,"h":4.24,"l":4.15,"c":4.18,"v":773400},{"d":"2002-09-26","o":4.18,"h":4.86,"l":4.18,"c":4.74,"v":2152200},{"d":"2002-09-27","o":4.74,"h":4.82,"l":4.62,"c":4.68,"v":695400},{"d":"2002-09-30","o":4.59,"h":4.75,"l":4.58,"c":4.74,"v":985800},{"d":"2002-10-01","o":4.78,"h":4.92,"l":4.72,"c":4.92,"v":624000},{"d":"2002-10-02","o":4.92,"h":4.94,"l":4.84,"c":4.84,"v":484200},{"d":"2002-10-03","o":4.85,"h":4.9,"l":4.74,"c":4.77,"v":625800},{"d":"2002-10-04","o":4.77,"h":4.8,"l":4.55,"c":4.59,"v":635400},{"d":"2002-10-07","o":4.58,"h":4.59,"l":4.38,"c":4.4,"v":353400},{"d":"2002-10-08","o":4.41,"h":4.47,"l":4.26,"c":4.4,"v":504000},{"d":"2002-10-09","o":4.39,"h":4.43,"l":4.33,"c":4.33,"v":411600},{"d":"2002-10-10","o":4.33,"h":4.37,"l":4.23,"c":4.33,"v":389400},{"d":"2002-10-11","o":4.38,"h":4.58,"l":4.38,"c":4.56,"v":656400},{"d":"2002-10-14","o":4.71,"h":4.88,"l":4.57,"c":4.61,"v":1581600},{"d":"2002-10-15","o":4.65,"h":4.67,"l":4.35,"c":4.39,"v":1275000},{"d":"2002-10-16","o":4.37,"h":4.37,"l":4.2,"c":4.21,"v":1071000},{"d":"2002-10-17","o":4.25,"h":4.36,"l":4.23,"c":4.35,"v":613800},{"d":"2002-10-18","o":4.35,"h":4.49,"l":4.34,"c":4.41,"v":528000},{"d":"2002-10-21","o":4.38,"h":4.52,"l":4.32,"c":4.43,"v":707400},{"d":"2002-10-22","o":4.42,"h":4.5,"l":4.32,"c":4.32,"v":598200},{"d":"2002-10-23","o":4.33,"h":4.38,"l":4.29,"c":4.32,"v":424200},{"d":"2002-10-24","o":4.34,"h":4.4,"l":4.31,"c":4.33,"v":706200},{"d":"2002-10-25","o":4.33,"h":4.33,"l":4.24,"c":4.25,"v":370200},{"d":"2002-10-28","o":4.26,"h":4.27,"l":4.14,"c":4.2,"v":648600},{"d":"2002-10-29","o":4.2,"h":4.2,"l":3.92,"c":4.03,"v":1100400},{"d":"2002-10-30","o":4.03,"h":4.03,"l":3.56,"c":3.66,"v":2647200},{"d":"2002-10-31","o":3.67,"h":3.82,"l":3.62,"c":3.66,"v":1596600},{"d":"2002-11-01","o":3.67,"h":3.77,"l":3.66,"c":3.71,"v":944400},{"d":"2002-11-04","o":3.71,"h":3.77,"l":3.7,"c":3.72,"v":1608600},{"d":"2002-11-05","o":3.72,"h":3.72,"l":3.65,"c":3.66,"v":1236000},{"d":"2002-11-06","o":3.64,"h":3.66,"l":3.59,"c":3.62,"v":1295400},{"d":"2002-11-07","o":3.61,"h":3.62,"l":3.46,"c":3.49,"v":1429800},{"d":"2002-11-08","o":3.51,"h":3.55,"l":3.43,"c":3.48,"v":1240200},{"d":"2002-11-11","o":3.53,"h":3.55,"l":3.48,"c":3.54,"v":1211400},{"d":"2002-11-12","o":3.54,"h":3.59,"l":3.52,"c":3.59,"v":1687200},{"d":"2002-11-13","o":3.6,"h":3.79,"l":3.56,"c":3.76,"v":1679400},{"d":"2002-11-14","o":3.81,"h":4.19,"l":3.81,"c":4.14,"v":2028600},{"d":"2002-11-15","o":4.17,"h":4.3,"l":4.16,"c":4.18,"v":1648800},{"d":"2002-11-18","o":4.19,"h":4.21,"l":4,"c":4.12,"v":708000},{"d":"2002-11-19","o":4.12,"h":4.23,"l":4.12,"c":4.17,"v":697800},{"d":"2002-11-20","o":4.17,"h":4.22,"l":4.15,"c":4.2,"v":696000},{"d":"2002-11-21","o":4.22,"h":4.46,"l":4.2,"c":4.37,"v":716400},{"d":"2002-11-22","o":4.37,"h":4.37,"l":4.28,"c":4.32,"v":477600},{"d":"2002-11-25","o":4.32,"h":4.4,"l":4.28,"c":4.36,"v":723600},{"d":"2002-11-26","o":4.36,"h":4.41,"l":4.27,"c":4.3,"v":334200},{"d":"2002-11-27","o":4.32,"h":4.47,"l":4.32,"c":4.47,"v":454800},{"d":"2002-11-29","o":4.47,"h":4.51,"l":4.44,"c":4.44,"v":361800},{"d":"2002-12-02","o":4.45,"h":4.52,"l":4.37,"c":4.46,"v":618000},{"d":"2002-12-03","o":4.46,"h":4.55,"l":4.38,"c":4.38,"v":542400},{"d":"2002-12-04","o":4.37,"h":4.41,"l":4.27,"c":4.28,"v":546600},{"d":"2002-12-05","o":4.3,"h":4.39,"l":4.29,"c":4.37,"v":406800},{"d":"2002-12-06","o":4.33,"h":4.34,"l":4.27,"c":4.34,"v":377400},{"d":"2002-12-09","o":4.34,"h":4.34,"l":4.28,"c":4.29,"v":345000},{"d":"2002-12-10","o":4.33,"h":4.58,"l":4.33,"c":4.57,"v":1186200},{"d":"2002-12-11","o":4.55,"h":4.57,"l":4.42,"c":4.45,"v":720600},{"d":"2002-12-12","o":4.47,"h":4.49,"l":4.43,"c":4.45,"v":264000},{"d":"2002-12-13","o":4.44,"h":4.44,"l":4.37,"c":4.38,"v":190800},{"d":"2002-12-16","o":4.39,"h":4.53,"l":4.39,"c":4.47,"v":454800},{"d":"2002-12-17","o":4.47,"h":4.49,"l":4.38,"c":4.43,"v":218400},{"d":"2002-12-18","o":4.42,"h":4.43,"l":4.34,"c":4.37,"v":213600},{"d":"2002-12-19","o":4.38,"h":4.47,"l":4.37,"c":4.47,"v":334200},{"d":"2002-12-20","o":4.53,"h":4.66,"l":4.5,"c":4.66,"v":663600},{"d":"2002-12-23","o":4.61,"h":4.66,"l":4.56,"c":4.59,"v":463200},{"d":"2002-12-24","o":4.53,"h":4.56,"l":4.49,"c":4.51,"v":155400},{"d":"2002-12-26","o":4.5,"h":4.54,"l":4.48,"c":4.51,"v":301200},{"d":"2002-12-27","o":4.5,"h":4.51,"l":4.45,"c":4.45,"v":348000},{"d":"2002-12-30","o":4.45,"h":4.55,"l":4.43,"c":4.54,"v":473400},{"d":"2002-12-31","o":4.55,"h":4.61,"l":4.5,"c":4.5,"v":376800},{"d":"2003-01-02","o":4.56,"h":4.89,"l":4.52,"c":4.78,"v":919800},{"d":"2003-01-03","o":4.78,"h":4.78,"l":4.68,"c":4.68,"v":372600},{"d":"2003-01-06","o":4.67,"h":4.67,"l":4.58,"c":4.63,"v":712200},{"d":"2003-01-07","o":4.64,"h":4.66,"l":4.54,"c":4.59,"v":569400},{"d":"2003-01-08","o":4.58,"h":4.59,"l":4.53,"c":4.54,"v":279000},{"d":"2003-01-09","o":4.55,"h":4.62,"l":4.55,"c":4.57,"v":318000},{"d":"2003-01-10","o":4.57,"h":4.58,"l":4.54,"c":4.57,"v":330600},{"d":"2003-01-13","o":4.58,"h":4.61,"l":4.47,"c":4.5,"v":757800},{"d":"2003-01-14","o":4.5,"h":4.51,"l":4.41,"c":4.51,"v":634200},{"d":"2003-01-15","o":4.51,"h":4.51,"l":4.38,"c":4.41,"v":801000},{"d":"2003-01-16","o":4.43,"h":4.43,"l":4.32,"c":4.36,"v":726000},{"d":"2003-01-17","o":4.35,"h":4.35,"l":4.18,"c":4.29,"v":600000},{"d":"2003-01-21","o":4.29,"h":4.29,"l":4.03,"c":4.07,"v":3045000},{"d":"2003-01-22","o":4.05,"h":4.43,"l":4.03,"c":4.36,"v":1069800},{"d":"2003-01-23","o":4.41,"h":4.54,"l":4.41,"c":4.47,"v":1024200},{"d":"2003-01-24","o":4.47,"h":4.47,"l":4.32,"c":4.32,"v":439200},{"d":"2003-01-27","o":4.28,"h":4.3,"l":4.14,"c":4.15,"v":565200},{"d":"2003-01-28","o":4.15,"h":4.21,"l":4.11,"c":4.17,"v":721800},{"d":"2003-01-29","o":4.16,"h":4.26,"l":4.11,"c":4.25,"v":679800},{"d":"2003-01-30","o":4.25,"h":4.27,"l":4.13,"c":4.14,"v":913800},{"d":"2003-01-31","o":4.14,"h":4.38,"l":4.13,"c":4.33,"v":718800},{"d":"2003-02-03","o":4.37,"h":4.37,"l":4.27,"c":4.32,"v":523800},{"d":"2003-02-04","o":4.33,"h":4.37,"l":4.32,"c":4.34,"v":415800},{"d":"2003-02-05","o":4.35,"h":4.38,"l":4.29,"c":4.3,"v":404400},{"d":"2003-02-06","o":4.31,"h":4.37,"l":4.24,"c":4.25,"v":862200},{"d":"2003-02-07","o":4.25,"h":4.26,"l":4.18,"c":4.19,"v":753000},{"d":"2003-02-10","o":4.15,"h":4.24,"l":4.08,"c":4.18,"v":643800},{"d":"2003-02-11","o":4.21,"h":4.21,"l":4.15,"c":4.16,"v":480000},{"d":"2003-02-12","o":4.17,"h":4.17,"l":4.1,"c":4.12,"v":388800},{"d":"2003-02-13","o":4.1,"h":4.14,"l":4.06,"c":4.1,"v":358200},{"d":"2003-02-14","o":4.11,"h":4.15,"l":4.09,"c":4.09,"v":708000},{"d":"2003-02-18","o":4.08,"h":4.13,"l":4.06,"c":4.08,"v":394200},{"d":"2003-02-19","o":4.07,"h":4.08,"l":4,"c":4.06,"v":525000},{"d":"2003-02-20","o":4.06,"h":4.06,"l":4,"c":4.01,"v":474000},{"d":"2003-02-21","o":4.01,"h":4.01,"l":3.92,"c":3.97,"v":737400},{"d":"2003-02-24","o":3.97,"h":4.02,"l":3.96,"c":3.98,"v":290400},{"d":"2003-02-25","o":3.98,"h":4.12,"l":3.96,"c":4.11,"v":425400},{"d":"2003-02-26","o":4.11,"h":4.14,"l":4.06,"c":4.11,"v":371400},{"d":"2003-02-27","o":4.14,"h":4.29,"l":4.14,"c":4.27,"v":910200},{"d":"2003-02-28","o":4.31,"h":4.32,"l":4.22,"c":4.3,"v":669000},{"d":"2003-03-03","o":4.33,"h":4.42,"l":4.25,"c":4.25,"v":775800},{"d":"2003-03-04","o":4.29,"h":4.29,"l":4.17,"c":4.17,"v":295200},{"d":"2003-03-05","o":4.17,"h":4.22,"l":4.16,"c":4.19,"v":557400},{"d":"2003-03-06","o":4.19,"h":4.24,"l":4.16,"c":4.22,"v":277200},{"d":"2003-03-07","o":4.21,"h":4.31,"l":4.17,"c":4.28,"v":568800},{"d":"2003-03-10","o":4.27,"h":4.27,"l":4.07,"c":4.08,"v":619200},{"d":"2003-03-11","o":4.08,"h":4.12,"l":4.03,"c":4.05,"v":322800},{"d":"2003-03-12","o":4.05,"h":4.05,"l":3.95,"c":3.98,"v":360600},{"d":"2003-03-13","o":3.99,"h":4.12,"l":3.99,"c":4.09,"v":420000},{"d":"2003-03-14","o":4.1,"h":4.24,"l":4.04,"c":4.22,"v":424200},{"d":"2003-03-17","o":4.21,"h":4.47,"l":4.2,"c":4.47,"v":587400},{"d":"2003-03-18","o":4.52,"h":4.57,"l":4.48,"c":4.55,"v":499200},{"d":"2003-03-19","o":4.55,"h":4.56,"l":4.46,"c":4.48,"v":836400},{"d":"2003-03-20","o":4.46,"h":4.5,"l":4.38,"c":4.44,"v":363600},{"d":"2003-03-21","o":4.44,"h":4.53,"l":4.41,"c":4.53,"v":490800},{"d":"2003-03-24","o":4.53,"h":4.55,"l":4.33,"c":4.54,"v":366600},{"d":"2003-03-25","o":4.54,"h":4.54,"l":4.4,"c":4.52,"v":601800},{"d":"2003-03-26","o":4.5,"h":4.53,"l":4.43,"c":4.47,"v":734400},{"d":"2003-03-27","o":4.46,"h":4.51,"l":4.37,"c":4.47,"v":548400},{"d":"2003-03-28","o":4.48,"h":4.5,"l":4.44,"c":4.49,"v":496200},{"d":"2003-03-31","o":4.47,"h":4.53,"l":4.42,"c":4.47,"v":415200},{"d":"2003-04-01","o":4.47,"h":4.51,"l":4.38,"c":4.51,"v":382200},{"d":"2003-04-02","o":4.51,"h":4.62,"l":4.51,"c":4.59,"v":436200},{"d":"2003-04-03","o":4.59,"h":4.65,"l":4.54,"c":4.56,"v":305400},{"d":"2003-04-04","o":4.56,"h":4.56,"l":4.42,"c":4.49,"v":390600},{"d":"2003-04-07","o":4.53,"h":4.64,"l":4.53,"c":4.54,"v":260400},{"d":"2003-04-08","o":4.54,"h":4.56,"l":4.48,"c":4.55,"v":1268400},{"d":"2003-04-09","o":4.55,"h":4.55,"l":4.51,"c":4.53,"v":376800},{"d":"2003-04-10","o":4.54,"h":4.56,"l":4.53,"c":4.53,"v":226800},{"d":"2003-04-11","o":4.54,"h":4.57,"l":4.51,"c":4.54,"v":254400},{"d":"2003-04-14","o":4.55,"h":4.7,"l":4.55,"c":4.69,"v":274200},{"d":"2003-04-15","o":4.81,"h":4.89,"l":4.8,"c":4.88,"v":1828200},{"d":"2003-04-16","o":4.88,"h":4.88,"l":4.82,"c":4.83,"v":565200},{"d":"2003-04-17","o":4.83,"h":4.88,"l":4.82,"c":4.86,"v":858600},{"d":"2003-04-21","o":4.83,"h":4.86,"l":4.8,"c":4.85,"v":452400},{"d":"2003-04-22","o":4.84,"h":4.95,"l":4.82,"c":4.93,"v":330000},{"d":"2003-04-23","o":4.92,"h":4.92,"l":4.83,"c":4.88,"v":524400},{"d":"2003-04-24","o":4.87,"h":4.97,"l":4.84,"c":4.95,"v":394200},{"d":"2003-04-25","o":4.95,"h":5.04,"l":4.92,"c":5,"v":747000},{"d":"2003-04-28","o":4.99,"h":5.06,"l":4.95,"c":4.96,"v":754800},{"d":"2003-04-29","o":4.92,"h":5.01,"l":4.92,"c":4.98,"v":1102200},{"d":"2003-04-30","o":4.97,"h":5.03,"l":4.93,"c":4.97,"v":424800},{"d":"2003-05-01","o":4.97,"h":4.98,"l":4.86,"c":4.88,"v":399000},{"d":"2003-05-02","o":4.88,"h":5.05,"l":4.88,"c":5.05,"v":438600},{"d":"2003-05-05","o":5.05,"h":5.06,"l":4.94,"c":5,"v":312600},{"d":"2003-05-06","o":4.99,"h":5.07,"l":4.9,"c":5.07,"v":367800},{"d":"2003-05-07","o":5.07,"h":5.07,"l":4.94,"c":4.99,"v":381000},{"d":"2003-05-08","o":4.98,"h":5.03,"l":4.88,"c":5.03,"v":561600},{"d":"2003-05-09","o":5.03,"h":5.49,"l":5.03,"c":5.31,"v":1664400},{"d":"2003-05-12","o":5.31,"h":5.37,"l":5.22,"c":5.32,"v":841800},{"d":"2003-05-13","o":5.29,"h":5.3,"l":5.24,"c":5.26,"v":308400},{"d":"2003-05-14","o":5.27,"h":5.29,"l":5.23,"c":5.23,"v":375000},{"d":"2003-05-15","o":5.22,"h":5.26,"l":5.21,"c":5.24,"v":580800},{"d":"2003-05-16","o":5.22,"h":5.27,"l":5.21,"c":5.23,"v":882600},{"d":"2003-05-19","o":5.23,"h":5.23,"l":5.03,"c":5.17,"v":603600},{"d":"2003-05-20","o":5.18,"h":5.25,"l":5.18,"c":5.21,"v":485400},{"d":"2003-05-21","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":285600},{"d":"2003-05-22","o":5.08,"h":5.13,"l":5.05,"c":5.11,"v":178200},{"d":"2003-05-23","o":5.12,"h":5.22,"l":5.04,"c":5.2,"v":249600},{"d":"2003-05-27","o":5.2,"h":5.26,"l":5.2,"c":5.25,"v":259800},{"d":"2003-05-28","o":5.25,"h":5.32,"l":5.24,"c":5.28,"v":364800},{"d":"2003-05-29","o":5.28,"h":5.28,"l":5.22,"c":5.25,"v":297000},{"d":"2003-05-30","o":5.25,"h":5.31,"l":5.24,"c":5.3,"v":403200},{"d":"2003-06-02","o":5.29,"h":5.29,"l":5.24,"c":5.25,"v":299400},{"d":"2003-06-03","o":5.25,"h":5.28,"l":5.24,"c":5.28,"v":244200},{"d":"2003-06-04","o":5.28,"h":5.4,"l":5.28,"c":5.39,"v":410400},{"d":"2003-06-05","o":5.39,"h":5.4,"l":5.32,"c":5.34,"v":430800},{"d":"2003-06-06","o":5.35,"h":5.38,"l":5.32,"c":5.32,"v":478800},{"d":"2003-06-09","o":5.32,"h":5.33,"l":5.24,"c":5.25,"v":217800},{"d":"2003-06-10","o":5.26,"h":5.33,"l":5.26,"c":5.33,"v":422400},{"d":"2003-06-11","o":5.31,"h":5.33,"l":5.28,"c":5.3,"v":235200},{"d":"2003-06-12","o":5.3,"h":5.32,"l":5.25,"c":5.32,"v":392400},{"d":"2003-06-13","o":5.33,"h":5.33,"l":5.27,"c":5.28,"v":258000},{"d":"2003-06-16","o":5,"h":5.01,"l":4.9,"c":5.01,"v":2182200},{"d":"2003-06-17","o":5.01,"h":5.01,"l":4.89,"c":4.99,"v":1002000},{"d":"2003-06-18","o":5.01,"h":5.01,"l":4.92,"c":4.95,"v":826800},{"d":"2003-06-19","o":4.96,"h":4.97,"l":4.91,"c":4.92,"v":737400},{"d":"2003-06-20","o":4.94,"h":4.95,"l":4.9,"c":4.92,"v":506400},{"d":"2003-06-23","o":4.9,"h":4.9,"l":4.75,"c":4.8,"v":712800},{"d":"2003-06-24","o":4.78,"h":4.88,"l":4.75,"c":4.82,"v":393600},{"d":"2003-06-25","o":4.81,"h":4.87,"l":4.78,"c":4.82,"v":250800},{"d":"2003-06-26","o":4.8,"h":4.86,"l":4.76,"c":4.77,"v":403200},{"d":"2003-06-27","o":4.78,"h":4.81,"l":4.72,"c":4.76,"v":499200},{"d":"2003-06-30","o":4.72,"h":4.74,"l":4.68,"c":4.69,"v":1498200},{"d":"2003-07-01","o":4.69,"h":4.8,"l":4.54,"c":4.8,"v":644400},{"d":"2003-07-02","o":4.78,"h":4.93,"l":4.78,"c":4.93,"v":565800},{"d":"2003-07-03","o":4.89,"h":4.95,"l":4.87,"c":4.88,"v":217200},{"d":"2003-07-07","o":4.91,"h":5.1,"l":4.85,"c":5.1,"v":676800},{"d":"2003-07-08","o":5.12,"h":5.18,"l":5.09,"c":5.18,"v":553200},{"d":"2003-07-09","o":5.17,"h":5.17,"l":5.02,"c":5.09,"v":487200},{"d":"2003-07-10","o":5.07,"h":5.08,"l":4.9,"c":4.97,"v":486000},{"d":"2003-07-11","o":4.98,"h":5.02,"l":4.94,"c":4.94,"v":258000},{"d":"2003-07-14","o":4.95,"h":5.01,"l":4.93,"c":4.94,"v":691200},{"d":"2003-07-15","o":4.94,"h":5.41,"l":4.86,"c":5.27,"v":2958600},{"d":"2003-07-16","o":5.3,"h":5.3,"l":5.18,"c":5.24,"v":1156800},{"d":"2003-07-17","o":5.22,"h":5.22,"l":5.15,"c":5.18,"v":754200},{"d":"2003-07-18","o":5.19,"h":5.32,"l":5.17,"c":5.28,"v":588000},{"d":"2003-07-21","o":5.28,"h":5.28,"l":5.15,"c":5.2,"v":433200},{"d":"2003-07-22","o":5.2,"h":5.21,"l":5.15,"c":5.19,"v":366600},{"d":"2003-07-23","o":5.22,"h":5.35,"l":5.18,"c":5.34,"v":837000},{"d":"2003-07-24","o":5.34,"h":5.49,"l":5.34,"c":5.46,"v":1434600},{"d":"2003-07-25","o":5.44,"h":5.45,"l":5.35,"c":5.39,"v":529200},{"d":"2003-07-28","o":5.4,"h":5.44,"l":5.34,"c":5.35,"v":306000},{"d":"2003-07-29","o":5.34,"h":5.38,"l":5.26,"c":5.37,"v":389400},{"d":"2003-07-30","o":5.37,"h":5.5,"l":5.37,"c":5.48,"v":1783200},{"d":"2003-07-31","o":5.49,"h":5.6,"l":5.47,"c":5.57,"v":658200},{"d":"2003-08-01","o":5.57,"h":5.61,"l":5.51,"c":5.53,"v":1049400},{"d":"2003-08-04","o":5.51,"h":5.51,"l":5.33,"c":5.42,"v":895200},{"d":"2003-08-05","o":5.4,"h":5.44,"l":5.38,"c":5.41,"v":686400},{"d":"2003-08-06","o":5.39,"h":5.41,"l":5.32,"c":5.33,"v":351000},{"d":"2003-08-07","o":5.35,"h":5.37,"l":5.3,"c":5.35,"v":654600},{"d":"2003-08-08","o":5.37,"h":5.38,"l":5.33,"c":5.34,"v":306600},{"d":"2003-08-11","o":5.36,"h":5.44,"l":5.36,"c":5.43,"v":274800},{"d":"2003-08-12","o":5.45,"h":5.52,"l":5.4,"c":5.52,"v":184800},{"d":"2003-08-13","o":5.52,"h":5.59,"l":5.49,"c":5.59,"v":352200},{"d":"2003-08-14","o":5.61,"h":5.67,"l":5.52,"c":5.67,"v":287400},{"d":"2003-08-15","o":5.67,"h":5.75,"l":5.65,"c":5.69,"v":134400},{"d":"2003-08-18","o":5.69,"h":5.74,"l":5.68,"c":5.71,"v":411000},{"d":"2003-08-19","o":5.71,"h":5.73,"l":5.67,"c":5.72,"v":844200},{"d":"2003-08-20","o":5.72,"h":5.74,"l":5.7,"c":5.73,"v":635400},{"d":"2003-08-21","o":5.74,"h":5.81,"l":5.72,"c":5.81,"v":843600},{"d":"2003-08-22","o":5.81,"h":5.82,"l":5.77,"c":5.78,"v":373200},{"d":"2003-08-25","o":5.76,"h":5.85,"l":5.75,"c":5.85,"v":1135200},{"d":"2003-08-26","o":5.83,"h":5.84,"l":5.75,"c":5.82,"v":1120800},{"d":"2003-08-27","o":5.81,"h":5.84,"l":5.78,"c":5.8,"v":277800},{"d":"2003-08-28","o":5.79,"h":5.93,"l":5.77,"c":5.93,"v":329400},{"d":"2003-08-29","o":5.91,"h":6,"l":5.91,"c":5.98,"v":207600},{"d":"2003-09-02","o":5.97,"h":6.03,"l":5.94,"c":6,"v":601200},{"d":"2003-09-03","o":6,"h":6.08,"l":5.92,"c":5.93,"v":400800},{"d":"2003-09-04","o":5.95,"h":5.98,"l":5.89,"c":5.97,"v":268800},{"d":"2003-09-05","o":5.96,"h":5.96,"l":5.8,"c":5.86,"v":377400},{"d":"2003-09-08","o":5.87,"h":5.9,"l":5.83,"c":5.86,"v":472800},{"d":"2003-09-09","o":5.85,"h":5.86,"l":5.79,"c":5.81,"v":323400},{"d":"2003-09-10","o":5.78,"h":5.79,"l":5.68,"c":5.68,"v":847200},{"d":"2003-09-11","o":5.71,"h":5.8,"l":5.5,"c":5.78,"v":857400},{"d":"2003-09-12","o":5.76,"h":5.8,"l":5.69,"c":5.78,"v":333000},{"d":"2003-09-15","o":5.79,"h":5.81,"l":5.76,"c":5.78,"v":194400},{"d":"2003-09-16","o":5.78,"h":5.8,"l":5.75,"c":5.78,"v":259800},{"d":"2003-09-17","o":5.79,"h":5.82,"l":5.76,"c":5.82,"v":324600},{"d":"2003-09-18","o":5.81,"h":5.82,"l":5.78,"c":5.79,"v":204000},{"d":"2003-09-19","o":5.76,"h":5.8,"l":5.75,"c":5.77,"v":370800},{"d":"2003-09-22","o":5.73,"h":5.73,"l":5.62,"c":5.68,"v":899400},{"d":"2003-09-23","o":5.67,"h":5.85,"l":5.67,"c":5.74,"v":501000},{"d":"2003-09-24","o":4.95,"h":5.02,"l":4.83,"c":4.96,"v":8896200},{"d":"2003-09-25","o":4.99,"h":4.99,"l":4.78,"c":4.78,"v":2443200},{"d":"2003-09-26","o":4.82,"h":4.82,"l":4.67,"c":4.67,"v":1569600},{"d":"2003-09-29","o":4.69,"h":4.72,"l":4.6,"c":4.65,"v":1558800},{"d":"2003-09-30","o":4.64,"h":4.73,"l":4.55,"c":4.67,"v":957000},{"d":"2003-10-01","o":4.67,"h":4.79,"l":4.66,"c":4.71,"v":1420200},{"d":"2003-10-02","o":4.73,"h":4.88,"l":4.73,"c":4.78,"v":649200},{"d":"2003-10-03","o":4.82,"h":4.86,"l":4.73,"c":4.79,"v":962400},{"d":"2003-10-06","o":4.81,"h":4.82,"l":4.77,"c":4.82,"v":436200},{"d":"2003-10-07","o":4.8,"h":4.83,"l":4.73,"c":4.83,"v":688800},{"d":"2003-10-08","o":4.83,"h":4.91,"l":4.79,"c":4.85,"v":586200},{"d":"2003-10-09","o":4.88,"h":4.99,"l":4.88,"c":4.99,"v":538200},{"d":"2003-10-10","o":5.03,"h":5.06,"l":5.01,"c":5.04,"v":1986600},{"d":"2003-10-13","o":5.05,"h":5.08,"l":5.05,"c":5.07,"v":857400},{"d":"2003-10-14","o":5.16,"h":5.16,"l":5.06,"c":5.12,"v":3032400},{"d":"2003-10-15","o":5.12,"h":5.14,"l":5.05,"c":5.13,"v":1384800},{"d":"2003-10-16","o":5.15,"h":5.35,"l":5.12,"c":5.33,"v":2377800},{"d":"2003-10-17","o":5.33,"h":5.35,"l":5.27,"c":5.29,"v":1324200},{"d":"2003-10-20","o":5.29,"h":5.31,"l":5.17,"c":5.2,"v":538800},{"d":"2003-10-21","o":5.21,"h":5.25,"l":5.15,"c":5.17,"v":738000},{"d":"2003-10-22","o":5.17,"h":5.19,"l":5.12,"c":5.13,"v":665400},{"d":"2003-10-23","o":5.12,"h":5.15,"l":5.08,"c":5.09,"v":766800},{"d":"2003-10-24","o":5.08,"h":5.08,"l":5.01,"c":5.04,"v":489600},{"d":"2003-10-27","o":5.06,"h":5.17,"l":5.05,"c":5.15,"v":454800},{"d":"2003-10-28","o":5.15,"h":5.2,"l":5.11,"c":5.2,"v":598200},{"d":"2003-10-29","o":5.17,"h":5.17,"l":5.12,"c":5.14,"v":367800},{"d":"2003-10-30","o":5.16,"h":5.28,"l":5.13,"c":5.22,"v":466800},{"d":"2003-10-31","o":5.23,"h":5.3,"l":5.22,"c":5.28,"v":376200},{"d":"2003-11-03","o":5.31,"h":5.46,"l":5.29,"c":5.46,"v":580200},{"d":"2003-11-04","o":5.46,"h":5.53,"l":5.42,"c":5.48,"v":723000},{"d":"2003-11-05","o":5.5,"h":5.54,"l":5.42,"c":5.54,"v":388200},{"d":"2003-11-06","o":5.57,"h":5.57,"l":5.49,"c":5.51,"v":472200},{"d":"2003-11-07","o":5.55,"h":5.57,"l":5.49,"c":5.5,"v":442200},{"d":"2003-11-10","o":5.49,"h":5.49,"l":5.43,"c":5.43,"v":594000},{"d":"2003-11-11","o":5.42,"h":5.42,"l":5.38,"c":5.38,"v":1318800},{"d":"2003-11-12","o":5.38,"h":5.42,"l":5.37,"c":5.4,"v":913800},{"d":"2003-11-13","o":5.4,"h":5.47,"l":5.39,"c":5.46,"v":656400},{"d":"2003-11-14","o":5.47,"h":5.62,"l":5.45,"c":5.55,"v":996600},{"d":"2003-11-17","o":5.55,"h":5.62,"l":5.53,"c":5.6,"v":1025400},{"d":"2003-11-18","o":5.62,"h":5.62,"l":5.57,"c":5.58,"v":607800},{"d":"2003-11-19","o":5.6,"h":5.72,"l":5.55,"c":5.68,"v":972600},{"d":"2003-11-20","o":5.68,"h":5.68,"l":5.58,"c":5.65,"v":609600},{"d":"2003-11-21","o":5.68,"h":5.7,"l":5.65,"c":5.68,"v":378000},{"d":"2003-11-24","o":5.7,"h":5.97,"l":5.7,"c":5.93,"v":1132800},{"d":"2003-11-25","o":5.92,"h":5.97,"l":5.81,"c":5.81,"v":716400},{"d":"2003-11-26","o":5.85,"h":5.88,"l":5.79,"c":5.84,"v":868200},{"d":"2003-11-28","o":5.85,"h":5.87,"l":5.85,"c":5.86,"v":144000},{"d":"2003-12-01","o":5.89,"h":6.07,"l":5.89,"c":6.02,"v":633600},{"d":"2003-12-02","o":6.06,"h":6.08,"l":6.04,"c":6.07,"v":357600},{"d":"2003-12-03","o":6.07,"h":6.12,"l":6.05,"c":6.08,"v":648600},{"d":"2003-12-04","o":6.04,"h":6.05,"l":5.9,"c":5.92,"v":678000},{"d":"2003-12-05","o":5.88,"h":5.89,"l":5.8,"c":5.83,"v":657000},{"d":"2003-12-08","o":5.83,"h":5.83,"l":5.63,"c":5.65,"v":2176200},{"d":"2003-12-09","o":5.65,"h":5.72,"l":5.45,"c":5.65,"v":2144400},{"d":"2003-12-10","o":5.65,"h":5.65,"l":5.5,"c":5.58,"v":546600},{"d":"2003-12-11","o":5.6,"h":5.69,"l":5.6,"c":5.67,"v":645000},{"d":"2003-12-12","o":5.74,"h":5.8,"l":5.71,"c":5.8,"v":334800},{"d":"2003-12-15","o":5.83,"h":5.84,"l":5.62,"c":5.62,"v":259200},{"d":"2003-12-16","o":5.58,"h":5.72,"l":5.57,"c":5.69,"v":244200},{"d":"2003-12-17","o":5.66,"h":5.66,"l":5.46,"c":5.48,"v":927600},{"d":"2003-12-18","o":5.53,"h":5.71,"l":5.51,"c":5.69,"v":546000},{"d":"2003-12-19","o":5.69,"h":5.72,"l":5.64,"c":5.66,"v":451200},{"d":"2003-12-22","o":5.66,"h":5.76,"l":5.66,"c":5.76,"v":520200},{"d":"2003-12-23","o":5.73,"h":5.84,"l":5.71,"c":5.84,"v":347400},{"d":"2003-12-24","o":5.82,"h":5.83,"l":5.74,"c":5.75,"v":157200},{"d":"2003-12-26","o":5.78,"h":5.83,"l":5.78,"c":5.83,"v":166200},{"d":"2003-12-29","o":5.84,"h":5.93,"l":5.83,"c":5.92,"v":331200},{"d":"2003-12-30","o":5.9,"h":6,"l":5.88,"c":5.96,"v":352800},{"d":"2003-12-31","o":5.95,"h":5.95,"l":5.82,"c":5.84,"v":347400},{"d":"2004-01-02","o":5.82,"h":5.95,"l":5.82,"c":5.88,"v":262200},{"d":"2004-01-05","o":5.92,"h":5.97,"l":5.79,"c":5.91,"v":973800},{"d":"2004-01-06","o":5.91,"h":5.92,"l":5.85,"c":5.85,"v":404400},{"d":"2004-01-07","o":5.88,"h":5.9,"l":5.78,"c":5.82,"v":492600},{"d":"2004-01-08","o":5.82,"h":5.82,"l":5.78,"c":5.8,"v":460800},{"d":"2004-01-09","o":5.8,"h":5.8,"l":5.7,"c":5.7,"v":303600},{"d":"2004-01-12","o":5.7,"h":5.7,"l":5.65,"c":5.66,"v":940200},{"d":"2004-01-13","o":5.62,"h":5.66,"l":5.59,"c":5.62,"v":517800},{"d":"2004-01-14","o":5.65,"h":5.71,"l":5.65,"c":5.71,"v":1270800},{"d":"2004-01-15","o":5.71,"h":5.71,"l":5.63,"c":5.64,"v":584400},{"d":"2004-01-16","o":5.63,"h":5.66,"l":5.55,"c":5.55,"v":690600},{"d":"2004-01-20","o":5.58,"h":5.66,"l":5.56,"c":5.63,"v":1053000},{"d":"2004-01-21","o":5.47,"h":5.58,"l":5.25,"c":5.25,"v":3656400},{"d":"2004-01-22","o":5.25,"h":5.31,"l":5.11,"c":5.2,"v":1755600},{"d":"2004-01-23","o":5.18,"h":5.22,"l":5.07,"c":5.12,"v":1964400},{"d":"2004-01-26","o":5.05,"h":5.11,"l":5.05,"c":5.09,"v":993600},{"d":"2004-01-27","o":5.1,"h":5.26,"l":5.07,"c":5.26,"v":1821000},{"d":"2004-01-28","o":5.23,"h":5.47,"l":5.22,"c":5.28,"v":2268600},{"d":"2004-01-29","o":5.28,"h":5.3,"l":5.23,"c":5.25,"v":1018800},{"d":"2004-01-30","o":5.22,"h":5.23,"l":5.15,"c":5.2,"v":664200},{"d":"2004-02-02","o":5.16,"h":5.24,"l":5.15,"c":5.24,"v":748200},{"d":"2004-02-03","o":5.22,"h":5.27,"l":5.18,"c":5.18,"v":1060800},{"d":"2004-02-04","o":5.17,"h":5.17,"l":5.07,"c":5.08,"v":1192800},{"d":"2004-02-05","o":5.09,"h":5.18,"l":5.08,"c":5.15,"v":820800},{"d":"2004-02-06","o":5.15,"h":5.26,"l":5.13,"c":5.26,"v":643800},{"d":"2004-02-09","o":5.24,"h":5.25,"l":5.13,"c":5.18,"v":1133400},{"d":"2004-02-10","o":5.16,"h":5.32,"l":5.15,"c":5.31,"v":1083000},{"d":"2004-02-11","o":5.29,"h":5.37,"l":5.26,"c":5.35,"v":865800},{"d":"2004-02-12","o":5.33,"h":5.38,"l":5.32,"c":5.34,"v":789600},{"d":"2004-02-13","o":5.34,"h":5.34,"l":5.32,"c":5.34,"v":979800},{"d":"2004-02-17","o":5.37,"h":5.39,"l":5.33,"c":5.36,"v":475200},{"d":"2004-02-18","o":5.38,"h":5.41,"l":5.34,"c":5.39,"v":1260000},{"d":"2004-02-19","o":5.4,"h":5.41,"l":5.36,"c":5.36,"v":947400},{"d":"2004-02-20","o":5.37,"h":5.37,"l":5.29,"c":5.3,"v":979200},{"d":"2004-02-23","o":5.32,"h":5.32,"l":5.18,"c":5.22,"v":873000},{"d":"2004-02-24","o":5.22,"h":5.22,"l":5.13,"c":5.14,"v":1098600},{"d":"2004-02-25","o":5.15,"h":5.16,"l":5.08,"c":5.09,"v":1468800},{"d":"2004-02-26","o":5.1,"h":5.19,"l":5.09,"c":5.17,"v":546600},{"d":"2004-02-27","o":5.17,"h":5.24,"l":5.13,"c":5.18,"v":531600},{"d":"2004-03-01","o":5.21,"h":5.28,"l":5.17,"c":5.25,"v":490200},{"d":"2004-03-02","o":5.28,"h":5.31,"l":5.26,"c":5.3,"v":441000},{"d":"2004-03-03","o":5.28,"h":5.33,"l":5.25,"c":5.3,"v":682200},{"d":"2004-03-04","o":5.32,"h":5.32,"l":5.25,"c":5.31,"v":234000},{"d":"2004-03-05","o":5.28,"h":5.37,"l":5.26,"c":5.35,"v":420600},{"d":"2004-03-08","o":5.4,"h":5.4,"l":5.37,"c":5.4,"v":724200},{"d":"2004-03-09","o":5.39,"h":5.39,"l":5.2,"c":5.2,"v":2187000},{"d":"2004-03-10","o":5.18,"h":5.2,"l":5.1,"c":5.14,"v":1255800},{"d":"2004-03-11","o":5.14,"h":5.14,"l":4.97,"c":4.99,"v":1092600},{"d":"2004-03-12","o":4.99,"h":5.02,"l":4.97,"c":5.01,"v":700200},{"d":"2004-03-15","o":5.03,"h":5.04,"l":4.89,"c":4.9,"v":463800},{"d":"2004-03-16","o":4.97,"h":4.97,"l":4.81,"c":4.84,"v":609000},{"d":"2004-03-17","o":4.88,"h":5,"l":4.84,"c":4.97,"v":499800},{"d":"2004-03-18","o":4.97,"h":4.97,"l":4.88,"c":4.89,"v":714600},{"d":"2004-03-19","o":4.91,"h":4.96,"l":4.81,"c":4.9,"v":643800},{"d":"2004-03-22","o":4.9,"h":4.9,"l":4.7,"c":4.75,"v":757200},{"d":"2004-03-23","o":4.79,"h":4.89,"l":4.76,"c":4.87,"v":771000},{"d":"2004-03-24","o":4.87,"h":4.89,"l":4.82,"c":4.83,"v":1374000},{"d":"2004-03-25","o":4.83,"h":4.92,"l":4.83,"c":4.85,"v":776400},{"d":"2004-03-26","o":4.86,"h":4.87,"l":4.83,"c":4.85,"v":658200},{"d":"2004-03-29","o":4.84,"h":4.87,"l":4.84,"c":4.85,"v":1177200},{"d":"2004-03-30","o":4.85,"h":4.85,"l":4.82,"c":4.84,"v":385800},{"d":"2004-03-31","o":4.85,"h":4.86,"l":4.82,"c":4.82,"v":727800},{"d":"2004-04-01","o":4.83,"h":4.86,"l":4.83,"c":4.85,"v":736800},{"d":"2004-04-02","o":4.77,"h":5.05,"l":4.77,"c":5,"v":1427400},{"d":"2004-04-05","o":4.96,"h":4.97,"l":4.9,"c":4.93,"v":1258200},{"d":"2004-04-06","o":4.93,"h":4.97,"l":4.89,"c":4.96,"v":879000},{"d":"2004-04-07","o":4.95,"h":4.95,"l":4.82,"c":4.94,"v":732600},{"d":"2004-04-08","o":4.94,"h":4.94,"l":4.82,"c":4.82,"v":482400},{"d":"2004-04-12","o":4.82,"h":4.86,"l":4.82,"c":4.86,"v":700200},{"d":"2004-04-13","o":4.86,"h":4.86,"l":4.73,"c":4.77,"v":1359000},{"d":"2004-04-14","o":4.77,"h":4.77,"l":4.58,"c":4.64,"v":1281000},{"d":"2004-04-15","o":4.7,"h":4.91,"l":4.7,"c":4.89,"v":1467000},{"d":"2004-04-16","o":4.89,"h":5.21,"l":4.89,"c":5.05,"v":1173600},{"d":"2004-04-19","o":5.05,"h":5.12,"l":5.02,"c":5.08,"v":696000},{"d":"2004-04-20","o":5.1,"h":5.13,"l":5.08,"c":5.09,"v":555000},{"d":"2004-04-21","o":5.07,"h":5.18,"l":5.06,"c":5.18,"v":759600},{"d":"2004-04-22","o":5.18,"h":5.36,"l":5.18,"c":5.34,"v":1138200},{"d":"2004-04-23","o":5.34,"h":5.34,"l":5.24,"c":5.28,"v":1290000},{"d":"2004-04-26","o":5.28,"h":5.31,"l":5.15,"c":5.18,"v":918000},{"d":"2004-04-27","o":5.19,"h":5.25,"l":5.17,"c":5.21,"v":783600},{"d":"2004-04-28","o":5.18,"h":5.18,"l":5.03,"c":5.03,"v":415200},{"d":"2004-04-29","o":5.03,"h":5.06,"l":4.96,"c":4.97,"v":702600},{"d":"2004-04-30","o":4.97,"h":5.04,"l":4.89,"c":4.98,"v":604200},{"d":"2004-05-03","o":4.99,"h":5.05,"l":4.93,"c":4.95,"v":948600},{"d":"2004-05-04","o":4.96,"h":5.05,"l":4.87,"c":4.97,"v":600600},{"d":"2004-05-05","o":4.96,"h":5.02,"l":4.92,"c":4.99,"v":397200},{"d":"2004-05-06","o":4.99,"h":4.99,"l":4.83,"c":4.97,"v":505800},{"d":"2004-05-07","o":4.95,"h":5.03,"l":4.87,"c":4.92,"v":750000},{"d":"2004-05-10","o":4.91,"h":4.91,"l":4.81,"c":4.83,"v":786000},{"d":"2004-05-11","o":4.84,"h":4.88,"l":4.82,"c":4.85,"v":706200},{"d":"2004-05-12","o":4.84,"h":4.95,"l":4.79,"c":4.95,"v":724200},{"d":"2004-05-13","o":4.95,"h":4.95,"l":4.82,"c":4.82,"v":637200},{"d":"2004-05-14","o":4.83,"h":4.84,"l":4.78,"c":4.81,"v":546000},{"d":"2004-05-17","o":4.8,"h":4.8,"l":4.65,"c":4.72,"v":703800},{"d":"2004-05-18","o":4.72,"h":4.79,"l":4.67,"c":4.79,"v":726000},{"d":"2004-05-19","o":4.8,"h":4.88,"l":4.78,"c":4.79,"v":439800},{"d":"2004-05-20","o":4.78,"h":4.79,"l":4.68,"c":4.76,"v":447600},{"d":"2004-05-21","o":4.79,"h":4.82,"l":4.72,"c":4.82,"v":447000},{"d":"2004-05-24","o":4.83,"h":4.89,"l":4.77,"c":4.86,"v":336000},{"d":"2004-05-25","o":4.86,"h":4.98,"l":4.84,"c":4.98,"v":813600},{"d":"2004-05-26","o":4.97,"h":4.99,"l":4.94,"c":4.96,"v":574800},{"d":"2004-05-27","o":4.96,"h":4.97,"l":4.9,"c":4.9,"v":273000},{"d":"2004-05-28","o":4.87,"h":4.93,"l":4.87,"c":4.91,"v":324000},{"d":"2004-06-01","o":4.91,"h":4.93,"l":4.88,"c":4.91,"v":388200},{"d":"2004-06-02","o":4.91,"h":4.91,"l":4.83,"c":4.89,"v":483600},{"d":"2004-06-03","o":4.87,"h":4.91,"l":4.82,"c":4.89,"v":763800},{"d":"2004-06-04","o":4.91,"h":4.92,"l":4.87,"c":4.89,"v":328800},{"d":"2004-06-07","o":4.91,"h":4.99,"l":4.91,"c":4.99,"v":334800},{"d":"2004-06-08","o":5,"h":5.07,"l":5,"c":5.07,"v":266400},{"d":"2004-06-09","o":5.05,"h":5.07,"l":4.9,"c":4.9,"v":319200},{"d":"2004-06-10","o":4.89,"h":4.98,"l":4.89,"c":4.93,"v":408600},{"d":"2004-06-14","o":4.89,"h":4.93,"l":4.86,"c":4.86,"v":539400},{"d":"2004-06-15","o":4.88,"h":4.91,"l":4.86,"c":4.9,"v":547800},{"d":"2004-06-16","o":4.92,"h":4.92,"l":4.86,"c":4.91,"v":391800},{"d":"2004-06-17","o":4.92,"h":4.96,"l":4.9,"c":4.95,"v":481800},{"d":"2004-06-18","o":4.96,"h":5.01,"l":4.96,"c":4.99,"v":406200},{"d":"2004-06-21","o":5,"h":5.07,"l":4.97,"c":4.99,"v":347400},{"d":"2004-06-22","o":4.98,"h":4.99,"l":4.92,"c":4.99,"v":326400},{"d":"2004-06-23","o":4.99,"h":5.07,"l":4.97,"c":5.06,"v":399600},{"d":"2004-06-24","o":5.05,"h":5.07,"l":5.03,"c":5.06,"v":318000},{"d":"2004-06-25","o":5.04,"h":5.08,"l":5.03,"c":5.04,"v":438600},{"d":"2004-06-28","o":5.04,"h":5.16,"l":5.04,"c":5.11,"v":379200},{"d":"2004-06-29","o":5.12,"h":5.23,"l":5.12,"c":5.18,"v":526200},{"d":"2004-06-30","o":5.18,"h":5.3,"l":5.17,"c":5.3,"v":285600},{"d":"2004-07-01","o":5.3,"h":5.32,"l":5.14,"c":5.16,"v":495000},{"d":"2004-07-02","o":5.17,"h":5.17,"l":5.07,"c":5.12,"v":204000},{"d":"2004-07-06","o":5.12,"h":5.12,"l":5.05,"c":5.07,"v":626400},{"d":"2004-07-07","o":5.08,"h":5.1,"l":4.89,"c":4.99,"v":777600},{"d":"2004-07-08","o":4.97,"h":4.97,"l":4.86,"c":4.87,"v":374400},{"d":"2004-07-09","o":4.88,"h":4.93,"l":4.82,"c":4.93,"v":609000},{"d":"2004-07-12","o":4.93,"h":4.94,"l":4.88,"c":4.94,"v":323400},{"d":"2004-07-13","o":4.95,"h":5.03,"l":4.95,"c":4.97,"v":366600},{"d":"2004-07-14","o":4.97,"h":5.01,"l":4.91,"c":4.92,"v":501600},{"d":"2004-07-15","o":4.92,"h":4.95,"l":4.74,"c":4.82,"v":1426200},{"d":"2004-07-16","o":4.82,"h":4.83,"l":4.73,"c":4.83,"v":1640400},{"d":"2004-07-19","o":4.83,"h":4.83,"l":4.69,"c":4.81,"v":976200},{"d":"2004-07-20","o":4.8,"h":4.83,"l":4.74,"c":4.83,"v":335400},{"d":"2004-07-21","o":4.83,"h":4.83,"l":4.73,"c":4.75,"v":531600},{"d":"2004-07-22","o":4.76,"h":4.78,"l":4.71,"c":4.74,"v":744000},{"d":"2004-07-23","o":4.74,"h":4.74,"l":4.69,"c":4.72,"v":558600},{"d":"2004-07-26","o":4.72,"h":4.81,"l":4.72,"c":4.81,"v":899400},{"d":"2004-07-27","o":4.83,"h":4.83,"l":4.78,"c":4.83,"v":589800},{"d":"2004-07-28","o":4.8,"h":4.82,"l":4.75,"c":4.8,"v":465600},{"d":"2004-07-29","o":4.82,"h":4.83,"l":4.76,"c":4.81,"v":351000},{"d":"2004-07-30","o":4.81,"h":4.82,"l":4.77,"c":4.79,"v":295800},{"d":"2004-08-02","o":4.79,"h":4.81,"l":4.72,"c":4.81,"v":258600},{"d":"2004-08-03","o":4.81,"h":4.81,"l":4.72,"c":4.78,"v":349200},{"d":"2004-08-04","o":4.76,"h":4.8,"l":4.65,"c":4.8,"v":393000},{"d":"2004-08-05","o":4.8,"h":4.86,"l":4.72,"c":4.72,"v":538800},{"d":"2004-08-06","o":4.66,"h":4.69,"l":4.64,"c":4.66,"v":792000},{"d":"2004-08-09","o":4.67,"h":4.68,"l":4.66,"c":4.68,"v":373800},{"d":"2004-08-10","o":4.68,"h":4.75,"l":4.68,"c":4.75,"v":229800},{"d":"2004-08-11","o":4.74,"h":4.79,"l":4.68,"c":4.79,"v":406800},{"d":"2004-08-12","o":4.78,"h":4.78,"l":4.63,"c":4.63,"v":420600},{"d":"2004-08-13","o":4.63,"h":4.63,"l":4.53,"c":4.53,"v":529800},{"d":"2004-08-16","o":4.53,"h":4.54,"l":4.48,"c":4.5,"v":1002600},{"d":"2004-08-17","o":4.5,"h":4.51,"l":4.48,"c":4.5,"v":1278000},{"d":"2004-08-18","o":4.47,"h":4.52,"l":4.46,"c":4.5,"v":850200},{"d":"2004-08-19","o":4.53,"h":4.54,"l":4.39,"c":4.44,"v":1455600},{"d":"2004-08-20","o":4.44,"h":4.45,"l":4.43,"c":4.45,"v":790800},{"d":"2004-08-23","o":4.45,"h":4.45,"l":4.4,"c":4.42,"v":1116000},{"d":"2004-08-24","o":4.43,"h":4.45,"l":4.36,"c":4.39,"v":1190400},{"d":"2004-08-25","o":4.4,"h":4.42,"l":4.36,"c":4.37,"v":1242600},{"d":"2004-08-26","o":4,"h":4.05,"l":3.92,"c":3.97,"v":10730400},{"d":"2004-08-27","o":3.99,"h":4.12,"l":3.99,"c":4.06,"v":1507800},{"d":"2004-08-30","o":4.08,"h":4.08,"l":4.01,"c":4.04,"v":1046400},{"d":"2004-08-31","o":4.07,"h":4.08,"l":4.04,"c":4.07,"v":1192800},{"d":"2004-09-01","o":4.07,"h":4.1,"l":4,"c":4.01,"v":1605600},{"d":"2004-09-02","o":4.03,"h":4.14,"l":4,"c":4.13,"v":934800},{"d":"2004-09-03","o":4.13,"h":4.18,"l":4.1,"c":4.18,"v":891000},{"d":"2004-09-07","o":4.18,"h":4.25,"l":4.17,"c":4.24,"v":872400},{"d":"2004-09-08","o":4.23,"h":4.24,"l":4.17,"c":4.17,"v":560400},{"d":"2004-09-09","o":4.19,"h":4.28,"l":4.19,"c":4.27,"v":904800},{"d":"2004-09-10","o":4.26,"h":4.28,"l":4.21,"c":4.28,"v":546600},{"d":"2004-09-13","o":4.28,"h":4.31,"l":4.24,"c":4.25,"v":658800},{"d":"2004-09-14","o":3.83,"h":3.9,"l":3.6,"c":3.89,"v":14138400},{"d":"2004-09-15","o":3.89,"h":3.89,"l":3.8,"c":3.87,"v":2394000},{"d":"2004-09-16","o":3.84,"h":3.94,"l":3.84,"c":3.9,"v":1313400},{"d":"2004-09-17","o":3.93,"h":3.99,"l":3.9,"c":3.98,"v":1401600},{"d":"2004-09-20","o":3.98,"h":4,"l":3.94,"c":3.95,"v":855000},{"d":"2004-09-21","o":3.96,"h":4.08,"l":3.96,"c":4.07,"v":1836000},{"d":"2004-09-22","o":4.07,"h":4.07,"l":3.93,"c":3.96,"v":1659600},{"d":"2004-09-23","o":3.97,"h":4.01,"l":3.93,"c":3.95,"v":777600},{"d":"2004-09-24","o":3.94,"h":3.97,"l":3.87,"c":3.94,"v":1043400},{"d":"2004-09-27","o":3.94,"h":3.96,"l":3.9,"c":3.92,"v":1046400},{"d":"2004-09-28","o":3.93,"h":3.98,"l":3.9,"c":3.92,"v":808200},{"d":"2004-09-29","o":3.96,"h":4.04,"l":3.96,"c":4.01,"v":1032000},{"d":"2004-09-30","o":4.01,"h":4.08,"l":4,"c":4.06,"v":862800},{"d":"2004-10-01","o":4.1,"h":4.16,"l":4.03,"c":4.16,"v":1030200},{"d":"2004-10-04","o":4.16,"h":4.23,"l":4.1,"c":4.16,"v":1557600},{"d":"2004-10-05","o":4.16,"h":4.17,"l":4.09,"c":4.12,"v":1512600},{"d":"2004-10-06","o":4.13,"h":4.17,"l":4.13,"c":4.17,"v":1309200},{"d":"2004-10-07","o":4.18,"h":4.2,"l":4.14,"c":4.16,"v":1582800},{"d":"2004-10-08","o":4.17,"h":4.2,"l":4.15,"c":4.17,"v":2461200},{"d":"2004-10-11","o":4.17,"h":4.17,"l":4.07,"c":4.12,"v":1931400},{"d":"2004-10-12","o":4.12,"h":4.13,"l":4.08,"c":4.1,"v":1227000},{"d":"2004-10-13","o":4.11,"h":4.12,"l":4.06,"c":4.07,"v":1068600},{"d":"2004-10-14","o":4.16,"h":4.29,"l":4.13,"c":4.13,"v":2133600},{"d":"2004-10-15","o":4.14,"h":4.26,"l":4.14,"c":4.16,"v":1791600},{"d":"2004-10-18","o":4.15,"h":4.43,"l":4.13,"c":4.38,"v":2671800},{"d":"2004-10-19","o":4.36,"h":4.47,"l":4.36,"c":4.38,"v":1482000},{"d":"2004-10-20","o":4.38,"h":4.39,"l":4.32,"c":4.33,"v":1072800},{"d":"2004-10-21","o":4.33,"h":4.45,"l":4.3,"c":4.42,"v":874800},{"d":"2004-10-22","o":4.42,"h":4.45,"l":4.36,"c":4.38,"v":796800},{"d":"2004-10-25","o":4.38,"h":4.44,"l":4.36,"c":4.39,"v":708600},{"d":"2004-10-26","o":4.39,"h":4.49,"l":4.38,"c":4.49,"v":441000},{"d":"2004-10-27","o":4.46,"h":4.5,"l":4.41,"c":4.47,"v":738000},{"d":"2004-10-28","o":4.47,"h":4.54,"l":4.46,"c":4.47,"v":767400},{"d":"2004-10-29","o":4.46,"h":4.49,"l":4.42,"c":4.42,"v":616200},{"d":"2004-11-01","o":4.41,"h":4.47,"l":4.38,"c":4.47,"v":709800},{"d":"2004-11-02","o":4.48,"h":4.57,"l":4.43,"c":4.54,"v":699000},{"d":"2004-11-03","o":4.57,"h":4.58,"l":4.48,"c":4.5,"v":486600},{"d":"2004-11-04","o":4.46,"h":4.57,"l":4.41,"c":4.54,"v":1433400},{"d":"2004-11-05","o":4.55,"h":4.64,"l":4.52,"c":4.55,"v":1525800},{"d":"2004-11-08","o":4.52,"h":4.53,"l":4.43,"c":4.47,"v":1220400},{"d":"2004-11-09","o":4.49,"h":4.57,"l":4.46,"c":4.57,"v":870000},{"d":"2004-11-10","o":4.8,"h":4.88,"l":4.76,"c":4.82,"v":4025400},{"d":"2004-11-11","o":4.84,"h":4.9,"l":4.84,"c":4.89,"v":1312800},{"d":"2004-11-12","o":4.87,"h":5.03,"l":4.87,"c":5,"v":1928400},{"d":"2004-11-15","o":5,"h":5.03,"l":4.99,"c":5,"v":1786800},{"d":"2004-11-16","o":5,"h":5.01,"l":4.97,"c":5,"v":2447400},{"d":"2004-11-17","o":5,"h":5.05,"l":5,"c":5.03,"v":1126800},{"d":"2004-11-18","o":5.01,"h":5.11,"l":5.01,"c":5.07,"v":1075200},{"d":"2004-11-19","o":5.07,"h":5.07,"l":5,"c":5,"v":1014000},{"d":"2004-11-22","o":5,"h":5.06,"l":5,"c":5.03,"v":1019400},{"d":"2004-11-23","o":5.04,"h":5.04,"l":4.99,"c":5.03,"v":477600},{"d":"2004-11-24","o":5.04,"h":5.06,"l":5.01,"c":5.03,"v":852600},{"d":"2004-11-26","o":5.04,"h":5.04,"l":5,"c":5.01,"v":264600},{"d":"2004-11-29","o":5.02,"h":5.16,"l":4.98,"c":5.14,"v":598200},{"d":"2004-11-30","o":5.14,"h":5.14,"l":4.99,"c":5.01,"v":1044000},{"d":"2004-12-01","o":5.01,"h":5.06,"l":5,"c":5.03,"v":1349400},{"d":"2004-12-02","o":5.02,"h":5.07,"l":5,"c":5.03,"v":743400},{"d":"2004-12-03","o":5.03,"h":5.05,"l":4.98,"c":4.99,"v":539400},{"d":"2004-12-06","o":4.97,"h":5.01,"l":4.94,"c":4.97,"v":496200},{"d":"2004-12-07","o":4.97,"h":4.98,"l":4.9,"c":4.9,"v":792000},{"d":"2004-12-08","o":4.93,"h":4.97,"l":4.85,"c":4.9,"v":958800},{"d":"2004-12-09","o":4.89,"h":4.92,"l":4.85,"c":4.91,"v":664200},{"d":"2004-12-10","o":4.91,"h":4.95,"l":4.89,"c":4.92,"v":480600},{"d":"2004-12-13","o":4.93,"h":4.94,"l":4.89,"c":4.9,"v":656400},{"d":"2004-12-14","o":4.9,"h":4.94,"l":4.89,"c":4.9,"v":732000},{"d":"2004-12-15","o":4.91,"h":4.94,"l":4.9,"c":4.91,"v":878400},{"d":"2004-12-16","o":4.9,"h":4.92,"l":4.88,"c":4.9,"v":921000},{"d":"2004-12-17","o":4.93,"h":4.97,"l":4.91,"c":4.93,"v":710400},{"d":"2004-12-20","o":4.94,"h":5.02,"l":4.87,"c":4.88,"v":774000},{"d":"2004-12-21","o":4.88,"h":4.88,"l":4.73,"c":4.82,"v":1774200},{"d":"2004-12-22","o":4.82,"h":4.96,"l":4.79,"c":4.94,"v":882600},{"d":"2004-12-23","o":4.94,"h":4.99,"l":4.92,"c":4.93,"v":246000},{"d":"2004-12-27","o":4.93,"h":4.94,"l":4.84,"c":4.84,"v":192000},{"d":"2004-12-28","o":4.83,"h":4.93,"l":4.83,"c":4.93,"v":276600},{"d":"2004-12-29","o":4.91,"h":4.95,"l":4.88,"c":4.93,"v":203400},{"d":"2004-12-30","o":4.97,"h":5.06,"l":4.97,"c":5.03,"v":481200},{"d":"2004-12-31","o":5.04,"h":5.07,"l":4.99,"c":4.99,"v":386400},{"d":"2005-01-03","o":4.99,"h":5.05,"l":4.86,"c":4.89,"v":706200},{"d":"2005-01-04","o":4.9,"h":4.92,"l":4.76,"c":4.78,"v":654000},{"d":"2005-01-05","o":4.77,"h":4.77,"l":4.6,"c":4.62,"v":1250400},{"d":"2005-01-06","o":4.63,"h":4.69,"l":4.61,"c":4.68,"v":1024800},{"d":"2005-01-07","o":4.68,"h":4.68,"l":4.58,"c":4.67,"v":660000},{"d":"2005-01-10","o":4.65,"h":4.67,"l":4.58,"c":4.61,"v":742800},{"d":"2005-01-11","o":4.61,"h":4.62,"l":4.48,"c":4.48,"v":925200},{"d":"2005-01-12","o":4.48,"h":4.48,"l":4.41,"c":4.44,"v":1797600},{"d":"2005-01-13","o":4.44,"h":4.48,"l":4.41,"c":4.44,"v":1585800},{"d":"2005-01-14","o":4.44,"h":4.48,"l":4.4,"c":4.43,"v":1095000},{"d":"2005-01-18","o":4.41,"h":4.48,"l":4.38,"c":4.42,"v":1402200},{"d":"2005-01-19","o":4.42,"h":4.46,"l":4.4,"c":4.42,"v":949200},{"d":"2005-01-20","o":4.41,"h":4.56,"l":4.4,"c":4.5,"v":1469400},{"d":"2005-01-21","o":4.6,"h":4.66,"l":4.54,"c":4.54,"v":1472400},{"d":"2005-01-24","o":4.54,"h":4.61,"l":4.45,"c":4.49,"v":1057200},{"d":"2005-01-25","o":4.49,"h":4.57,"l":4.49,"c":4.51,"v":1334400},{"d":"2005-01-26","o":4.51,"h":4.55,"l":4.51,"c":4.51,"v":1158600},{"d":"2005-01-27","o":4.49,"h":4.51,"l":4.47,"c":4.48,"v":628200},{"d":"2005-01-28","o":4.48,"h":4.52,"l":4.46,"c":4.47,"v":307800},{"d":"2005-01-31","o":4.49,"h":4.55,"l":4.47,"c":4.52,"v":864600},{"d":"2005-02-01","o":4.53,"h":4.68,"l":4.52,"c":4.65,"v":1472400},{"d":"2005-02-02","o":4.65,"h":4.67,"l":4.63,"c":4.66,"v":823800},{"d":"2005-02-03","o":4.67,"h":4.67,"l":4.6,"c":4.67,"v":427800},{"d":"2005-02-04","o":4.67,"h":4.68,"l":4.64,"c":4.68,"v":649200},{"d":"2005-02-07","o":4.7,"h":4.77,"l":4.66,"c":4.7,"v":506400},{"d":"2005-02-08","o":4.69,"h":4.7,"l":4.62,"c":4.66,"v":447000},{"d":"2005-02-09","o":4.68,"h":4.68,"l":4.57,"c":4.58,"v":477600},{"d":"2005-02-10","o":4.58,"h":4.59,"l":4.51,"c":4.52,"v":497400},{"d":"2005-02-11","o":4.5,"h":4.57,"l":4.46,"c":4.56,"v":585000},{"d":"2005-02-14","o":4.55,"h":4.58,"l":4.53,"c":4.57,"v":273600},{"d":"2005-02-15","o":4.56,"h":4.59,"l":4.5,"c":4.53,"v":287400},{"d":"2005-02-16","o":4.53,"h":4.61,"l":4.51,"c":4.61,"v":311400},{"d":"2005-02-17","o":4.62,"h":4.62,"l":4.47,"c":4.5,"v":590400},{"d":"2005-02-18","o":4.51,"h":4.52,"l":4.47,"c":4.48,"v":435600},{"d":"2005-02-22","o":4.47,"h":4.49,"l":4.41,"c":4.43,"v":667800},{"d":"2005-02-23","o":4.4,"h":4.47,"l":4.39,"c":4.43,"v":585600},{"d":"2005-02-24","o":4.42,"h":4.45,"l":4.34,"c":4.43,"v":396000},{"d":"2005-02-25","o":4.43,"h":4.45,"l":4.38,"c":4.45,"v":511200},{"d":"2005-02-28","o":4.45,"h":4.48,"l":4.36,"c":4.38,"v":1129200},{"d":"2005-03-01","o":4.39,"h":4.51,"l":4.38,"c":4.51,"v":845400},{"d":"2005-03-02","o":4.5,"h":4.55,"l":4.47,"c":4.53,"v":621600},{"d":"2005-03-03","o":4.53,"h":4.67,"l":4.51,"c":4.67,"v":1251600},{"d":"2005-03-04","o":4.67,"h":4.7,"l":4.63,"c":4.67,"v":1318200},{"d":"2005-03-07","o":4.67,"h":4.74,"l":4.63,"c":4.71,"v":590400},{"d":"2005-03-08","o":4.71,"h":4.78,"l":4.7,"c":4.75,"v":998400},{"d":"2005-03-09","o":4.75,"h":4.76,"l":4.64,"c":4.68,"v":1936200},{"d":"2005-03-10","o":4.68,"h":4.75,"l":4.67,"c":4.67,"v":505800},{"d":"2005-03-11","o":4.67,"h":4.72,"l":4.65,"c":4.68,"v":854400},{"d":"2005-03-14","o":4.69,"h":4.79,"l":4.69,"c":4.77,"v":897000},{"d":"2005-03-15","o":4.78,"h":4.83,"l":4.78,"c":4.78,"v":588000},{"d":"2005-03-16","o":4.78,"h":4.83,"l":4.74,"c":4.82,"v":807000},{"d":"2005-03-17","o":4.81,"h":4.81,"l":4.76,"c":4.79,"v":459000},{"d":"2005-03-18","o":4.8,"h":4.81,"l":4.69,"c":4.73,"v":1291800},{"d":"2005-03-21","o":4.74,"h":4.8,"l":4.71,"c":4.77,"v":611400},{"d":"2005-03-22","o":4.78,"h":4.85,"l":4.75,"c":4.8,"v":497400},{"d":"2005-03-23","o":4.8,"h":4.8,"l":4.75,"c":4.77,"v":706800},{"d":"2005-03-24","o":4.77,"h":4.83,"l":4.77,"c":4.78,"v":460800},{"d":"2005-03-28","o":4.78,"h":4.82,"l":4.71,"c":4.72,"v":686400},{"d":"2005-03-29","o":4.72,"h":4.78,"l":4.72,"c":4.75,"v":668400},{"d":"2005-03-30","o":4.77,"h":4.86,"l":4.77,"c":4.86,"v":544800},{"d":"2005-03-31","o":4.85,"h":4.86,"l":4.78,"c":4.81,"v":459600},{"d":"2005-04-01","o":4.81,"h":4.86,"l":4.74,"c":4.75,"v":768000},{"d":"2005-04-04","o":4.75,"h":4.78,"l":4.66,"c":4.77,"v":441600},{"d":"2005-04-05","o":4.76,"h":4.81,"l":4.76,"c":4.79,"v":538200},{"d":"2005-04-06","o":4.8,"h":4.85,"l":4.78,"c":4.78,"v":416400},{"d":"2005-04-07","o":4.78,"h":4.85,"l":4.7,"c":4.82,"v":762600},{"d":"2005-04-08","o":4.82,"h":4.87,"l":4.81,"c":4.84,"v":694800},{"d":"2005-04-11","o":4.87,"h":4.9,"l":4.84,"c":4.89,"v":1008000},{"d":"2005-04-12","o":4.89,"h":5.01,"l":4.82,"c":5,"v":847200},{"d":"2005-04-13","o":4.99,"h":4.99,"l":4.82,"c":4.84,"v":1017000},{"d":"2005-04-14","o":4.85,"h":4.93,"l":4.84,"c":4.92,"v":1098600},{"d":"2005-04-15","o":5.13,"h":5.13,"l":4.77,"c":4.83,"v":1907400},{"d":"2005-04-18","o":4.83,"h":4.89,"l":4.67,"c":4.7,"v":2214000},{"d":"2005-04-19","o":4.71,"h":5.17,"l":4.71,"c":5.14,"v":3692400},{"d":"2005-04-20","o":5.15,"h":5.24,"l":5.01,"c":5.03,"v":2222400},{"d":"2005-04-21","o":5.07,"h":5.24,"l":5.07,"c":5.17,"v":1426800},{"d":"2005-04-22","o":5.17,"h":5.18,"l":4.86,"c":4.89,"v":1732200},{"d":"2005-04-25","o":4.93,"h":5.01,"l":4.93,"c":4.96,"v":946800},{"d":"2005-04-26","o":4.95,"h":4.95,"l":4.74,"c":4.74,"v":1435800},{"d":"2005-04-27","o":4.73,"h":4.86,"l":4.72,"c":4.82,"v":1441200},{"d":"2005-04-28","o":4.82,"h":4.82,"l":4.71,"c":4.72,"v":647400},{"d":"2005-04-29","o":4.75,"h":4.78,"l":4.66,"c":4.75,"v":828600},{"d":"2005-05-02","o":4.76,"h":4.8,"l":4.76,"c":4.78,"v":396600},{"d":"2005-05-03","o":4.78,"h":4.83,"l":4.75,"c":4.75,"v":682800},{"d":"2005-05-04","o":4.75,"h":4.89,"l":4.75,"c":4.88,"v":566400},{"d":"2005-05-05","o":4.86,"h":4.89,"l":4.75,"c":4.77,"v":447600},{"d":"2005-05-06","o":4.79,"h":4.82,"l":4.74,"c":4.76,"v":514200},{"d":"2005-05-09","o":4.75,"h":4.78,"l":4.7,"c":4.75,"v":1195200},{"d":"2005-05-10","o":4.75,"h":4.79,"l":4.71,"c":4.71,"v":408600},{"d":"2005-05-11","o":4.72,"h":4.83,"l":4.68,"c":4.79,"v":541200},{"d":"2005-05-12","o":4.8,"h":4.86,"l":4.69,"c":4.7,"v":431400},{"d":"2005-05-13","o":4.71,"h":4.89,"l":4.68,"c":4.82,"v":1605600},{"d":"2005-05-16","o":4.82,"h":4.89,"l":4.79,"c":4.82,"v":576600},{"d":"2005-05-17","o":4.8,"h":4.92,"l":4.79,"c":4.92,"v":721200},{"d":"2005-05-18","o":4.94,"h":5.11,"l":4.94,"c":5.08,"v":1065000},{"d":"2005-05-19","o":5.04,"h":5.1,"l":5.03,"c":5.08,"v":715200},{"d":"2005-05-20","o":5.08,"h":5.13,"l":5.03,"c":5.11,"v":666000},{"d":"2005-05-23","o":5.12,"h":5.24,"l":5.12,"c":5.18,"v":729600},{"d":"2005-05-24","o":5.17,"h":5.17,"l":5.12,"c":5.14,"v":623400},{"d":"2005-05-25","o":5.13,"h":5.13,"l":4.97,"c":5.03,"v":490200},{"d":"2005-05-26","o":5.04,"h":5.16,"l":5.04,"c":5.15,"v":552000},{"d":"2005-05-27","o":5.16,"h":5.19,"l":5.09,"c":5.15,"v":374400},{"d":"2005-05-31","o":5.14,"h":5.26,"l":5.1,"c":5.23,"v":522600},{"d":"2005-06-01","o":5.22,"h":5.32,"l":5.22,"c":5.24,"v":546600},{"d":"2005-06-02","o":5.22,"h":5.29,"l":5.18,"c":5.26,"v":506400},{"d":"2005-06-03","o":5.26,"h":5.32,"l":5.23,"c":5.31,"v":510600},{"d":"2005-06-06","o":5.31,"h":5.32,"l":5.28,"c":5.31,"v":465600},{"d":"2005-06-07","o":5.32,"h":5.41,"l":5.32,"c":5.36,"v":580800},{"d":"2005-06-08","o":5.36,"h":5.36,"l":5.3,"c":5.31,"v":492000},{"d":"2005-06-09","o":5.3,"h":5.34,"l":5.28,"c":5.28,"v":835200},{"d":"2005-06-10","o":5.27,"h":5.34,"l":5.26,"c":5.32,"v":475800},{"d":"2005-06-13","o":5.3,"h":5.37,"l":5.28,"c":5.34,"v":361200},{"d":"2005-06-14","o":5.33,"h":5.38,"l":5.3,"c":5.38,"v":411600},{"d":"2005-06-15","o":5.42,"h":5.42,"l":5.33,"c":5.38,"v":628200},{"d":"2005-06-16","o":5.38,"h":5.46,"l":5.36,"c":5.45,"v":430800},{"d":"2005-06-17","o":5.46,"h":5.47,"l":5.4,"c":5.4,"v":1157400},{"d":"2005-06-20","o":5.39,"h":5.45,"l":5.32,"c":5.33,"v":975000},{"d":"2005-06-21","o":5.35,"h":5.37,"l":5.32,"c":5.36,"v":1160400},{"d":"2005-06-22","o":5.38,"h":5.38,"l":5.28,"c":5.29,"v":1068600},{"d":"2005-06-23","o":5.31,"h":5.34,"l":5.28,"c":5.34,"v":797400},{"d":"2005-06-24","o":4.83,"h":4.91,"l":4.47,"c":4.55,"v":5631000},{"d":"2005-06-27","o":4.53,"h":4.53,"l":4.36,"c":4.4,"v":2464800},{"d":"2005-06-28","o":4.42,"h":4.46,"l":4.35,"c":4.36,"v":1109400},{"d":"2005-06-29","o":4.38,"h":4.44,"l":4.37,"c":4.44,"v":1505400},{"d":"2005-06-30","o":4.46,"h":4.48,"l":4.43,"c":4.45,"v":756600},{"d":"2005-07-01","o":4.45,"h":4.52,"l":4.45,"c":4.51,"v":984000},{"d":"2005-07-05","o":4.47,"h":4.51,"l":4.44,"c":4.5,"v":865200},{"d":"2005-07-06","o":4.5,"h":4.53,"l":4.46,"c":4.48,"v":587400},{"d":"2005-07-07","o":4.38,"h":4.47,"l":4.33,"c":4.42,"v":441600},{"d":"2005-07-08","o":4.43,"h":4.53,"l":4.43,"c":4.53,"v":865800},{"d":"2005-07-11","o":4.5,"h":4.57,"l":4.48,"c":4.56,"v":876000},{"d":"2005-07-12","o":4.53,"h":4.57,"l":4.47,"c":4.51,"v":1545600},{"d":"2005-07-13","o":4.52,"h":4.56,"l":4.46,"c":4.52,"v":1188600},{"d":"2005-07-14","o":4.52,"h":4.61,"l":4.48,"c":4.49,"v":900600},{"d":"2005-07-15","o":4.49,"h":4.53,"l":4.37,"c":4.51,"v":1590000},{"d":"2005-07-18","o":4.48,"h":4.51,"l":4.4,"c":4.5,"v":1031400},{"d":"2005-07-19","o":4.5,"h":4.67,"l":4.49,"c":4.63,"v":1546200},{"d":"2005-07-20","o":4.63,"h":4.71,"l":4.62,"c":4.71,"v":1636200},{"d":"2005-07-21","o":4.72,"h":4.72,"l":4.58,"c":4.59,"v":610200},{"d":"2005-07-22","o":4.61,"h":4.65,"l":4.58,"c":4.63,"v":480600},{"d":"2005-07-25","o":4.63,"h":4.63,"l":4.59,"c":4.59,"v":820200},{"d":"2005-07-26","o":4.6,"h":4.6,"l":4.5,"c":4.56,"v":690000},{"d":"2005-07-27","o":4.55,"h":4.57,"l":4.47,"c":4.54,"v":765600},{"d":"2005-07-28","o":4.54,"h":4.62,"l":4.52,"c":4.62,"v":578400},{"d":"2005-07-29","o":4.58,"h":4.59,"l":4.5,"c":4.5,"v":533400},{"d":"2005-08-01","o":4.5,"h":4.64,"l":4.5,"c":4.63,"v":451200},{"d":"2005-08-02","o":4.63,"h":4.68,"l":4.6,"c":4.67,"v":796200},{"d":"2005-08-03","o":4.65,"h":4.66,"l":4.57,"c":4.58,"v":403200},{"d":"2005-08-04","o":4.56,"h":4.66,"l":4.54,"c":4.61,"v":831600},{"d":"2005-08-05","o":4.62,"h":4.65,"l":4.51,"c":4.51,"v":354000},{"d":"2005-08-08","o":4.52,"h":4.61,"l":4.52,"c":4.59,"v":435600},{"d":"2005-08-09","o":4.59,"h":4.64,"l":4.53,"c":4.57,"v":564600},{"d":"2005-08-10","o":4.58,"h":4.67,"l":4.57,"c":4.59,"v":468000},{"d":"2005-08-11","o":4.61,"h":4.69,"l":4.6,"c":4.67,"v":451800},{"d":"2005-08-12","o":4.66,"h":4.72,"l":4.6,"c":4.67,"v":744600},{"d":"2005-08-15","o":4.67,"h":4.69,"l":4.66,"c":4.66,"v":915000},{"d":"2005-08-16","o":4.65,"h":4.67,"l":4.61,"c":4.62,"v":854400},{"d":"2005-08-17","o":4.63,"h":4.64,"l":4.61,"c":4.62,"v":396600},{"d":"2005-08-18","o":4.61,"h":4.61,"l":4.55,"c":4.56,"v":355800},{"d":"2005-08-19","o":4.56,"h":4.58,"l":4.54,"c":4.55,"v":185400},{"d":"2005-08-22","o":4.57,"h":4.58,"l":4.55,"c":4.57,"v":600000},{"d":"2005-08-23","o":4.56,"h":4.66,"l":4.55,"c":4.6,"v":373800},{"d":"2005-08-24","o":4.6,"h":4.67,"l":4.59,"c":4.62,"v":266400},{"d":"2005-08-25","o":4.62,"h":4.66,"l":4.6,"c":4.64,"v":587400},{"d":"2005-08-26","o":4.62,"h":4.63,"l":4.52,"c":4.61,"v":477600},{"d":"2005-08-29","o":4.6,"h":4.67,"l":4.59,"c":4.67,"v":249600},{"d":"2005-08-30","o":4.66,"h":4.66,"l":4.54,"c":4.59,"v":593400},{"d":"2005-08-31","o":4.61,"h":4.7,"l":4.54,"c":4.69,"v":691800},{"d":"2005-09-01","o":4.69,"h":4.69,"l":4.64,"c":4.66,"v":360600},{"d":"2005-09-02","o":4.66,"h":4.67,"l":4.54,"c":4.61,"v":548400},{"d":"2005-09-06","o":4.62,"h":4.62,"l":4.56,"c":4.6,"v":682800},{"d":"2005-09-07","o":4.61,"h":4.62,"l":4.56,"c":4.59,"v":459000},{"d":"2005-09-08","o":4.59,"h":4.59,"l":4.53,"c":4.53,"v":372600},{"d":"2005-09-09","o":4.55,"h":4.59,"l":4.53,"c":4.57,"v":335400},{"d":"2005-09-12","o":4.53,"h":4.66,"l":4.53,"c":4.63,"v":533400},{"d":"2005-09-13","o":4.63,"h":4.67,"l":4.58,"c":4.62,"v":290400},{"d":"2005-09-14","o":4.64,"h":4.64,"l":4.62,"c":4.62,"v":436200},{"d":"2005-09-15","o":4.65,"h":4.69,"l":4.62,"c":4.64,"v":572400},{"d":"2005-09-16","o":4.67,"h":4.67,"l":4.43,"c":4.5,"v":2362800},{"d":"2005-09-19","o":4.52,"h":4.52,"l":4.31,"c":4.37,"v":979200},{"d":"2005-09-20","o":4.32,"h":4.38,"l":4.14,"c":4.19,"v":1201800},{"d":"2005-09-21","o":4.18,"h":4.27,"l":4.15,"c":4.23,"v":827400},{"d":"2005-09-22","o":4.24,"h":4.32,"l":4.19,"c":4.28,"v":727800},{"d":"2005-09-23","o":4.28,"h":4.38,"l":4.26,"c":4.38,"v":588000},{"d":"2005-09-26","o":4.42,"h":4.48,"l":4.36,"c":4.47,"v":829800},{"d":"2005-09-27","o":4.48,"h":4.54,"l":4.44,"c":4.51,"v":1194600},{"d":"2005-09-28","o":4.51,"h":4.61,"l":4.49,"c":4.56,"v":798000},{"d":"2005-09-29","o":4.58,"h":4.64,"l":4.53,"c":4.63,"v":569400},{"d":"2005-09-30","o":4.63,"h":4.76,"l":4.59,"c":4.75,"v":690600},{"d":"2005-10-03","o":4.78,"h":4.88,"l":4.77,"c":4.87,"v":919800},{"d":"2005-10-04","o":4.88,"h":4.91,"l":4.78,"c":4.82,"v":904200},{"d":"2005-10-05","o":4.81,"h":4.82,"l":4.73,"c":4.78,"v":1031400},{"d":"2005-10-06","o":4.78,"h":4.9,"l":4.78,"c":4.86,"v":988200},{"d":"2005-10-07","o":4.87,"h":4.92,"l":4.8,"c":4.91,"v":624600},{"d":"2005-10-10","o":4.89,"h":4.9,"l":4.83,"c":4.89,"v":987000},{"d":"2005-10-11","o":4.89,"h":4.94,"l":4.79,"c":4.8,"v":1144200},{"d":"2005-10-12","o":4.78,"h":4.81,"l":4.68,"c":4.7,"v":876600},{"d":"2005-10-13","o":4.69,"h":4.75,"l":4.64,"c":4.69,"v":1067400},{"d":"2005-10-14","o":5.17,"h":5.23,"l":4.9,"c":5.13,"v":6574800},{"d":"2005-10-17","o":5.14,"h":5.33,"l":5.14,"c":5.29,"v":2795400},{"d":"2005-10-18","o":5.29,"h":5.46,"l":5.28,"c":5.37,"v":2171400},{"d":"2005-10-19","o":5.32,"h":5.4,"l":5.27,"c":5.29,"v":2627400},{"d":"2005-10-20","o":5.29,"h":5.35,"l":5.17,"c":5.22,"v":2164800},{"d":"2005-10-21","o":5.24,"h":5.29,"l":5.2,"c":5.2,"v":2197800},{"d":"2005-10-24","o":5.22,"h":5.33,"l":5.22,"c":5.3,"v":3660600},{"d":"2005-10-25","o":5.3,"h":5.33,"l":5.26,"c":5.28,"v":2644200},{"d":"2005-10-26","o":5.28,"h":5.39,"l":5.25,"c":5.26,"v":3877200},{"d":"2005-10-27","o":5.24,"h":5.35,"l":5.14,"c":5.15,"v":2196600},{"d":"2005-10-28","o":5.16,"h":5.23,"l":5.16,"c":5.19,"v":1702800},{"d":"2005-10-31","o":5.2,"h":5.45,"l":5.2,"c":5.4,"v":2635200},{"d":"2005-11-01","o":5.39,"h":5.39,"l":5.3,"c":5.33,"v":1044600},{"d":"2005-11-02","o":5.29,"h":5.51,"l":5.29,"c":5.5,"v":2095800},{"d":"2005-11-03","o":5.51,"h":5.64,"l":5.47,"c":5.51,"v":1285800},{"d":"2005-11-04","o":5.42,"h":5.47,"l":5.35,"c":5.39,"v":1880400},{"d":"2005-11-07","o":5.41,"h":5.57,"l":5.39,"c":5.54,"v":2290200},{"d":"2005-11-08","o":5.52,"h":5.57,"l":5.45,"c":5.54,"v":1591800},{"d":"2005-11-09","o":5.54,"h":5.58,"l":5.48,"c":5.56,"v":2225400},{"d":"2005-11-10","o":5.56,"h":5.64,"l":5.49,"c":5.64,"v":1649400},{"d":"2005-11-11","o":5.62,"h":5.67,"l":5.59,"c":5.6,"v":777600},{"d":"2005-11-14","o":5.67,"h":5.83,"l":5.63,"c":5.77,"v":2250600},{"d":"2005-11-15","o":5.76,"h":5.85,"l":5.76,"c":5.76,"v":2254800},{"d":"2005-11-16","o":5.76,"h":5.8,"l":5.65,"c":5.66,"v":1161000},{"d":"2005-11-17","o":5.67,"h":5.86,"l":5.67,"c":5.84,"v":1158000},{"d":"2005-11-18","o":5.92,"h":6.03,"l":5.91,"c":5.97,"v":1573200},{"d":"2005-11-21","o":6.01,"h":6.08,"l":5.97,"c":6.03,"v":2101800},{"d":"2005-11-22","o":6.03,"h":6.11,"l":5.92,"c":5.99,"v":1348200},{"d":"2005-11-23","o":5.95,"h":6.01,"l":5.68,"c":5.93,"v":3382200},{"d":"2005-11-25","o":5.95,"h":5.99,"l":5.91,"c":5.95,"v":648000},{"d":"2005-11-28","o":5.95,"h":5.97,"l":5.84,"c":5.85,"v":1237800},{"d":"2005-11-29","o":5.88,"h":5.95,"l":5.86,"c":5.89,"v":1135200},{"d":"2005-11-30","o":5.89,"h":6.08,"l":5.89,"c":6.07,"v":1678800},{"d":"2005-12-01","o":6.1,"h":6.2,"l":6.07,"c":6.19,"v":1641000},{"d":"2005-12-02","o":6.18,"h":6.18,"l":5.99,"c":6.03,"v":1383000},{"d":"2005-12-05","o":5.96,"h":6.09,"l":5.9,"c":6.06,"v":2648400},{"d":"2005-12-06","o":6.06,"h":6.1,"l":5.97,"c":6,"v":928800},{"d":"2005-12-07","o":5.99,"h":5.99,"l":5.88,"c":5.91,"v":1250400},{"d":"2005-12-08","o":5.93,"h":6.01,"l":5.89,"c":5.98,"v":1196400},{"d":"2005-12-09","o":5.98,"h":5.99,"l":5.95,"c":5.97,"v":944400},{"d":"2005-12-12","o":6,"h":6.15,"l":5.97,"c":6.13,"v":1078800},{"d":"2005-12-13","o":6.1,"h":6.17,"l":6.08,"c":6.12,"v":1303200},{"d":"2005-12-14","o":6.14,"h":6.17,"l":6.07,"c":6.1,"v":1645200},{"d":"2005-12-15","o":6.09,"h":6.09,"l":5.93,"c":5.96,"v":2046000},{"d":"2005-12-16","o":5.95,"h":6.09,"l":5.86,"c":5.94,"v":2125800},{"d":"2005-12-19","o":5.95,"h":6.08,"l":5.94,"c":6.03,"v":1788600},{"d":"2005-12-20","o":6.03,"h":6.15,"l":6,"c":6.05,"v":1184400},{"d":"2005-12-21","o":6.05,"h":6.07,"l":5.95,"c":5.99,"v":1065000},{"d":"2005-12-22","o":5.99,"h":6,"l":5.92,"c":5.93,"v":1056600},{"d":"2005-12-23","o":5.89,"h":5.91,"l":5.86,"c":5.89,"v":2439000},{"d":"2005-12-27","o":5.88,"h":5.97,"l":5.84,"c":5.86,"v":2263200},{"d":"2005-12-28","o":5.86,"h":6.06,"l":5.86,"c":6.03,"v":1143600},{"d":"2005-12-29","o":6.04,"h":6.07,"l":5.93,"c":5.93,"v":994800},{"d":"2005-12-30","o":5.91,"h":5.91,"l":5.81,"c":5.85,"v":702600},{"d":"2006-01-03","o":5.87,"h":6.15,"l":5.86,"c":6.14,"v":1702800},{"d":"2006-01-04","o":6.14,"h":6.23,"l":6.12,"c":6.18,"v":1293600},{"d":"2006-01-05","o":6.26,"h":6.28,"l":6.09,"c":6.12,"v":1296600},{"d":"2006-01-06","o":6.28,"h":6.38,"l":6.27,"c":6.33,"v":2917200},{"d":"2006-01-09","o":6.31,"h":6.6,"l":6.31,"c":6.54,"v":2010600},{"d":"2006-01-10","o":6.54,"h":6.78,"l":6.49,"c":6.7,"v":2080800},{"d":"2006-01-11","o":6.68,"h":6.71,"l":6.57,"c":6.6,"v":1474800},{"d":"2006-01-12","o":6.6,"h":6.66,"l":6.44,"c":6.45,"v":1913400},{"d":"2006-01-13","o":6.47,"h":6.51,"l":6.45,"c":6.47,"v":1042800},{"d":"2006-01-17","o":6.48,"h":6.58,"l":6.46,"c":6.53,"v":1850400},{"d":"2006-01-18","o":6.53,"h":6.74,"l":6.51,"c":6.74,"v":2259000},{"d":"2006-01-19","o":6.74,"h":6.78,"l":6.62,"c":6.63,"v":1537200},{"d":"2006-01-20","o":6.92,"h":7.4,"l":6.79,"c":7.32,"v":6706200},{"d":"2006-01-23","o":7.07,"h":7.12,"l":6.82,"c":7.01,"v":3603600},{"d":"2006-01-24","o":7.04,"h":7.22,"l":7.03,"c":7.17,"v":1592400},{"d":"2006-01-25","o":7.17,"h":7.17,"l":7.02,"c":7.08,"v":916800},{"d":"2006-01-26","o":7.12,"h":7.15,"l":7.07,"c":7.1,"v":1342200},{"d":"2006-01-27","o":7.06,"h":7.15,"l":7,"c":7.11,"v":955200},{"d":"2006-01-30","o":7.15,"h":7.24,"l":7.15,"c":7.2,"v":1289400},{"d":"2006-01-31","o":7.2,"h":7.24,"l":7.13,"c":7.18,"v":1650600},{"d":"2006-02-01","o":7.16,"h":7.16,"l":6.76,"c":6.99,"v":4589400},{"d":"2006-02-02","o":7.05,"h":7.15,"l":6.99,"c":7.05,"v":1761000},{"d":"2006-02-03","o":7.04,"h":7.11,"l":6.97,"c":6.97,"v":1265400},{"d":"2006-02-06","o":7.03,"h":7.71,"l":7.03,"c":7.46,"v":5599800},{"d":"2006-02-07","o":7.46,"h":7.5,"l":7.26,"c":7.28,"v":2308800},{"d":"2006-02-08","o":7.38,"h":7.38,"l":7.05,"c":7.18,"v":1836000},{"d":"2006-02-09","o":7.18,"h":7.42,"l":7.16,"c":7.26,"v":2358600},{"d":"2006-02-10","o":7.26,"h":7.34,"l":7.16,"c":7.29,"v":2634000},{"d":"2006-02-13","o":7.29,"h":7.3,"l":7.19,"c":7.22,"v":3368400},{"d":"2006-02-14","o":7.24,"h":7.64,"l":7.23,"c":7.6,"v":2558400},{"d":"2006-02-15","o":7.58,"h":7.59,"l":7.42,"c":7.49,"v":2089800},{"d":"2006-02-16","o":7.5,"h":7.62,"l":7.5,"c":7.57,"v":2650800},{"d":"2006-02-17","o":7.6,"h":7.74,"l":7.54,"c":7.71,"v":1591200},{"d":"2006-02-21","o":7.71,"h":7.76,"l":7.62,"c":7.72,"v":1842600},{"d":"2006-02-22","o":7.72,"h":7.89,"l":7.72,"c":7.82,"v":1802400},{"d":"2006-02-23","o":7.82,"h":7.86,"l":7.75,"c":7.82,"v":907800},{"d":"2006-02-24","o":7.83,"h":7.83,"l":7.77,"c":7.79,"v":1322400},{"d":"2006-02-27","o":7.82,"h":7.89,"l":7.77,"c":7.82,"v":1153800},{"d":"2006-02-28","o":7.8,"h":7.81,"l":7.71,"c":7.72,"v":1111800},{"d":"2006-03-01","o":7.74,"h":7.91,"l":7.71,"c":7.85,"v":3299400},{"d":"2006-03-02","o":7.85,"h":7.99,"l":7.84,"c":7.88,"v":2139000},{"d":"2006-03-03","o":7.87,"h":8.18,"l":7.85,"c":8.14,"v":2590800},{"d":"2006-03-06","o":8,"h":8.18,"l":7.97,"c":8,"v":1714800},{"d":"2006-03-07","o":7.99,"h":8.06,"l":7.95,"c":8.06,"v":2106000},{"d":"2006-03-08","o":8.04,"h":8.07,"l":7.86,"c":7.97,"v":1474200},{"d":"2006-03-09","o":7.97,"h":8.07,"l":7.97,"c":8.02,"v":945600},{"d":"2006-03-10","o":8.01,"h":8.14,"l":7.94,"c":8.11,"v":883800},{"d":"2006-03-13","o":8.15,"h":8.27,"l":8.08,"c":8.1,"v":1452000},{"d":"2006-03-14","o":8.08,"h":8.23,"l":8.04,"c":8.23,"v":1510200},{"d":"2006-03-15","o":8.26,"h":8.55,"l":8.2,"c":8.49,"v":2263200},{"d":"2006-03-16","o":8.55,"h":8.56,"l":8.34,"c":8.35,"v":1505400},{"d":"2006-03-17","o":8.37,"h":8.47,"l":8.34,"c":8.43,"v":1333200},{"d":"2006-03-20","o":8.48,"h":8.61,"l":8.43,"c":8.58,"v":1549200},{"d":"2006-03-21","o":8.55,"h":8.68,"l":8.46,"c":8.56,"v":1226400},{"d":"2006-03-22","o":8.53,"h":8.66,"l":8.48,"c":8.64,"v":1273200},{"d":"2006-03-23","o":8.64,"h":8.81,"l":8.61,"c":8.79,"v":1540800},{"d":"2006-03-24","o":8.83,"h":8.89,"l":8.71,"c":8.83,"v":904200},{"d":"2006-03-27","o":8.76,"h":8.81,"l":8.63,"c":8.8,"v":1107000},{"d":"2006-03-28","o":8.73,"h":8.88,"l":8.62,"c":8.66,"v":1047600},{"d":"2006-03-29","o":8.82,"h":8.82,"l":8.62,"c":8.76,"v":802800},{"d":"2006-03-30","o":8.8,"h":8.86,"l":8.68,"c":8.77,"v":681000},{"d":"2006-03-31","o":8.75,"h":8.9,"l":8.73,"c":8.8,"v":914400},{"d":"2006-04-03","o":8.88,"h":9.11,"l":8.77,"c":8.85,"v":2069400},{"d":"2006-04-04","o":8.83,"h":9.04,"l":8.78,"c":9,"v":1408800},{"d":"2006-04-05","o":9.06,"h":9.12,"l":9,"c":9.09,"v":1287000},{"d":"2006-04-06","o":9.09,"h":9.09,"l":8.91,"c":9.04,"v":1342800},{"d":"2006-04-07","o":9.07,"h":9.5,"l":9.06,"c":9.34,"v":3584400},{"d":"2006-04-10","o":9.34,"h":9.34,"l":9.17,"c":9.23,"v":1287600},{"d":"2006-04-11","o":9.22,"h":9.38,"l":9.17,"c":9.31,"v":1878000},{"d":"2006-04-12","o":9.32,"h":9.39,"l":9.26,"c":9.38,"v":1653600},{"d":"2006-04-13","o":9.4,"h":9.48,"l":9.22,"c":9.26,"v":2080200},{"d":"2006-04-17","o":9.22,"h":9.68,"l":9.18,"c":9.44,"v":3540600},{"d":"2006-04-18","o":9.52,"h":9.6,"l":8.86,"c":8.92,"v":5635800},{"d":"2006-04-19","o":8.67,"h":8.67,"l":8.07,"c":8.56,"v":5978400},{"d":"2006-04-20","o":8.56,"h":8.56,"l":8.31,"c":8.4,"v":2566800},{"d":"2006-04-21","o":8.4,"h":8.41,"l":8.14,"c":8.18,"v":2233200},{"d":"2006-04-24","o":8.11,"h":8.22,"l":8,"c":8.19,"v":2820000},{"d":"2006-04-25","o":8.16,"h":8.18,"l":7.94,"c":8,"v":2142000},{"d":"2006-04-26","o":7.96,"h":8.12,"l":7.96,"c":7.98,"v":1491600},{"d":"2006-04-27","o":7.86,"h":7.94,"l":7.69,"c":7.76,"v":2040600},{"d":"2006-04-28","o":7.6,"h":7.95,"l":7.59,"c":7.9,"v":2100000},{"d":"2006-05-01","o":7.91,"h":7.91,"l":7.56,"c":7.59,"v":1839000},{"d":"2006-05-02","o":7.57,"h":7.58,"l":7.34,"c":7.53,"v":3317400},{"d":"2006-05-03","o":7.55,"h":7.72,"l":7.55,"c":7.67,"v":1558800},{"d":"2006-05-04","o":7.67,"h":7.76,"l":7.64,"c":7.66,"v":1125600},{"d":"2006-05-05","o":7.69,"h":7.75,"l":7.65,"c":7.69,"v":2024400},{"d":"2006-05-08","o":7.66,"h":7.73,"l":7.53,"c":7.53,"v":1224600},{"d":"2006-05-09","o":7.53,"h":7.57,"l":7.43,"c":7.5,"v":1944000},{"d":"2006-05-10","o":7.5,"h":7.51,"l":7.31,"c":7.41,"v":1335000},{"d":"2006-05-11","o":7.4,"h":7.41,"l":7.14,"c":7.14,"v":1095600},{"d":"2006-05-12","o":6.98,"h":7.35,"l":6.98,"c":7.3,"v":2481600},{"d":"2006-05-15","o":7.21,"h":7.34,"l":7.15,"c":7.23,"v":2767800},{"d":"2006-05-16","o":7.22,"h":7.33,"l":7.17,"c":7.27,"v":1846200},{"d":"2006-05-17","o":7.24,"h":7.34,"l":7.07,"c":7.12,"v":1545600},{"d":"2006-05-18","o":7.15,"h":7.36,"l":7.01,"c":7.04,"v":2898600},{"d":"2006-05-19","o":7.02,"h":7.38,"l":6.94,"c":7.3,"v":4298400},{"d":"2006-05-22","o":7.21,"h":7.21,"l":6.87,"c":7,"v":3388200},{"d":"2006-05-23","o":7.04,"h":7.17,"l":6.81,"c":6.84,"v":2396400},{"d":"2006-05-24","o":6.86,"h":7.01,"l":6.77,"c":6.93,"v":3034800},{"d":"2006-05-25","o":6.94,"h":7.26,"l":6.93,"c":7.2,"v":2984400},{"d":"2006-05-26","o":7.19,"h":7.36,"l":7.19,"c":7.24,"v":1008600},{"d":"2006-05-30","o":7.19,"h":7.28,"l":7.09,"c":7.11,"v":1561800},{"d":"2006-05-31","o":7.16,"h":7.35,"l":7.11,"c":7.32,"v":2702400},{"d":"2006-06-01","o":7.4,"h":7.57,"l":7.38,"c":7.52,"v":3235200},{"d":"2006-06-02","o":7.5,"h":7.5,"l":7.3,"c":7.32,"v":1662600},{"d":"2006-06-05","o":7.29,"h":7.32,"l":7.03,"c":7.05,"v":2200800},{"d":"2006-06-06","o":7.08,"h":7.12,"l":6.91,"c":7,"v":1849800},{"d":"2006-06-07","o":7,"h":7.23,"l":7,"c":7.04,"v":1856400},{"d":"2006-06-08","o":7.03,"h":7.13,"l":6.79,"c":7.12,"v":1875000},{"d":"2006-06-09","o":7.12,"h":7.43,"l":7.12,"c":7.25,"v":2823000},{"d":"2006-06-12","o":7.24,"h":7.24,"l":7.08,"c":7.17,"v":3110400},{"d":"2006-06-13","o":7.17,"h":7.3,"l":7.1,"c":7.2,"v":2713200},{"d":"2006-06-14","o":7.2,"h":7.3,"l":7.18,"c":7.24,"v":2487600},{"d":"2006-06-15","o":7.32,"h":7.45,"l":7.28,"c":7.4,"v":1772400},{"d":"2006-06-16","o":7.39,"h":7.5,"l":7.25,"c":7.28,"v":2341200},{"d":"2006-06-19","o":7.31,"h":7.32,"l":7.16,"c":7.27,"v":1272600},{"d":"2006-06-20","o":7.26,"h":7.35,"l":7.18,"c":7.3,"v":1199400},{"d":"2006-06-21","o":7.31,"h":7.41,"l":7.29,"c":7.32,"v":1815600},{"d":"2006-06-22","o":7.31,"h":7.4,"l":7.26,"c":7.34,"v":658800},{"d":"2006-06-23","o":7.36,"h":7.53,"l":7.31,"c":7.46,"v":921000},{"d":"2006-06-26","o":7.49,"h":7.58,"l":7.37,"c":7.45,"v":1759800},{"d":"2006-06-27","o":7.44,"h":7.54,"l":7.39,"c":7.44,"v":1133400},{"d":"2006-06-28","o":7.44,"h":7.47,"l":7.33,"c":7.41,"v":804600},{"d":"2006-06-29","o":7.43,"h":7.78,"l":7.43,"c":7.77,"v":1831200},{"d":"2006-06-30","o":7.79,"h":7.86,"l":7.72,"c":7.73,"v":2271000},{"d":"2006-07-03","o":7.73,"h":7.84,"l":7.63,"c":7.78,"v":730200},{"d":"2006-07-05","o":7.74,"h":7.75,"l":7.52,"c":7.59,"v":1491600},{"d":"2006-07-06","o":7.57,"h":7.68,"l":7.55,"c":7.57,"v":1477800},{"d":"2006-07-07","o":7.55,"h":7.65,"l":7.48,"c":7.5,"v":636600},{"d":"2006-07-10","o":7.51,"h":7.71,"l":7.51,"c":7.59,"v":919200},{"d":"2006-07-11","o":7.57,"h":7.59,"l":7.46,"c":7.57,"v":1264800},{"d":"2006-07-12","o":7.56,"h":7.58,"l":7.34,"c":7.34,"v":1038600},{"d":"2006-07-13","o":7.32,"h":7.32,"l":7.07,"c":7.15,"v":1660200},{"d":"2006-07-14","o":7.14,"h":7.15,"l":6.9,"c":7.07,"v":1293600},{"d":"2006-07-17","o":7.16,"h":7.22,"l":7.02,"c":7.05,"v":819600},{"d":"2006-07-18","o":7.06,"h":7.12,"l":6.89,"c":7.09,"v":882600},{"d":"2006-07-19","o":7.55,"h":7.61,"l":7.28,"c":7.44,"v":2701200},{"d":"2006-07-20","o":7.48,"h":7.54,"l":7.36,"c":7.37,"v":2911800},{"d":"2006-07-21","o":7.35,"h":7.35,"l":6.86,"c":6.92,"v":2403000},{"d":"2006-07-24","o":6.97,"h":7.26,"l":6.97,"c":7.22,"v":1046400},{"d":"2006-07-25","o":7.2,"h":7.34,"l":7.15,"c":7.26,"v":878400},{"d":"2006-07-26","o":7.22,"h":7.22,"l":6.97,"c":7.09,"v":1464000},{"d":"2006-07-27","o":7.06,"h":7.24,"l":7.01,"c":7.05,"v":1047000},{"d":"2006-07-28","o":7.15,"h":7.3,"l":7.12,"c":7.18,"v":1253400},{"d":"2006-07-31","o":7.11,"h":7.18,"l":7.05,"c":7.14,"v":1390200},{"d":"2006-08-01","o":7.07,"h":7.16,"l":7,"c":7.13,"v":928800},{"d":"2006-08-02","o":7.15,"h":7.2,"l":7.04,"c":7.08,"v":519000},{"d":"2006-08-03","o":7.04,"h":7.19,"l":6.96,"c":7.13,"v":1212000},{"d":"2006-08-04","o":7.2,"h":7.26,"l":6.97,"c":7.03,"v":899400},{"d":"2006-08-07","o":6.99,"h":7.02,"l":6.85,"c":6.87,"v":1198800},{"d":"2006-08-08","o":6.87,"h":6.98,"l":6.75,"c":6.78,"v":1557000},{"d":"2006-08-09","o":6.8,"h":6.85,"l":6.62,"c":6.66,"v":1188600},{"d":"2006-08-10","o":6.64,"h":6.72,"l":6.58,"c":6.67,"v":1432800},{"d":"2006-08-11","o":6.67,"h":6.7,"l":6.58,"c":6.61,"v":810600},{"d":"2006-08-14","o":6.65,"h":6.73,"l":6.57,"c":6.58,"v":888000},{"d":"2006-08-15","o":6.67,"h":6.88,"l":6.67,"c":6.87,"v":865200},{"d":"2006-08-16","o":6.87,"h":7.15,"l":6.85,"c":7.09,"v":1206600},{"d":"2006-08-17","o":7.07,"h":7.14,"l":7.03,"c":7.09,"v":775200},{"d":"2006-08-18","o":7.11,"h":7.13,"l":6.89,"c":6.94,"v":577800},{"d":"2006-08-21","o":6.91,"h":6.93,"l":6.84,"c":6.88,"v":553200},{"d":"2006-08-22","o":6.89,"h":6.94,"l":6.66,"c":6.74,"v":1669800},{"d":"2006-08-23","o":6.74,"h":6.79,"l":6.66,"c":6.71,"v":1536000},{"d":"2006-08-24","o":6.71,"h":6.73,"l":6.65,"c":6.67,"v":1650000},{"d":"2006-08-25","o":6.67,"h":6.72,"l":6.64,"c":6.72,"v":929400},{"d":"2006-08-28","o":6.7,"h":6.82,"l":6.7,"c":6.74,"v":506400},{"d":"2006-08-29","o":6.75,"h":6.75,"l":6.6,"c":6.67,"v":1033200},{"d":"2006-08-30","o":6.68,"h":6.79,"l":6.68,"c":6.72,"v":849000},{"d":"2006-08-31","o":6.76,"h":6.77,"l":6.66,"c":6.68,"v":913200},{"d":"2006-09-01","o":6.69,"h":6.83,"l":6.67,"c":6.77,"v":523800},{"d":"2006-09-05","o":6.77,"h":6.8,"l":6.74,"c":6.77,"v":604200},{"d":"2006-09-06","o":6.72,"h":6.73,"l":6.55,"c":6.57,"v":1141200},{"d":"2006-09-07","o":6.53,"h":6.55,"l":6.41,"c":6.43,"v":1130400},{"d":"2006-09-08","o":6.44,"h":6.53,"l":6.43,"c":6.47,"v":661800},{"d":"2006-09-11","o":6.44,"h":6.49,"l":6.36,"c":6.48,"v":1347600},{"d":"2006-09-12","o":6.5,"h":6.8,"l":6.5,"c":6.73,"v":1947600},{"d":"2006-09-13","o":6.71,"h":6.79,"l":6.7,"c":6.77,"v":883200},{"d":"2006-09-14","o":6.72,"h":6.74,"l":6.59,"c":6.72,"v":769800},{"d":"2006-09-15","o":6.77,"h":6.85,"l":6.7,"c":6.82,"v":1534800},{"d":"2006-09-18","o":6.78,"h":6.83,"l":6.68,"c":6.68,"v":655800},{"d":"2006-09-19","o":6.68,"h":6.68,"l":6.46,"c":6.66,"v":1848600},{"d":"2006-09-20","o":6.69,"h":6.84,"l":6.68,"c":6.79,"v":966600},{"d":"2006-09-21","o":6.82,"h":6.86,"l":6.62,"c":6.68,"v":673800},{"d":"2006-09-22","o":6.63,"h":6.66,"l":6.53,"c":6.59,"v":554400},{"d":"2006-09-25","o":6.6,"h":6.77,"l":6.54,"c":6.72,"v":641400},{"d":"2006-09-26","o":6.69,"h":6.78,"l":6.64,"c":6.7,"v":739800},{"d":"2006-09-27","o":6.67,"h":6.74,"l":6.59,"c":6.71,"v":876600},{"d":"2006-09-28","o":6.72,"h":6.87,"l":6.72,"c":6.82,"v":926400},{"d":"2006-09-29","o":6.82,"h":6.86,"l":6.56,"c":6.57,"v":1019400},{"d":"2006-10-02","o":6.57,"h":6.63,"l":6.47,"c":6.58,"v":1233600},{"d":"2006-10-03","o":6.59,"h":6.75,"l":6.49,"c":6.71,"v":1509600},{"d":"2006-10-04","o":6.69,"h":6.79,"l":6.67,"c":6.77,"v":2550600},{"d":"2006-10-05","o":6.78,"h":6.81,"l":6.71,"c":6.78,"v":1711800},{"d":"2006-10-06","o":6.75,"h":6.75,"l":6.68,"c":6.71,"v":1854600},{"d":"2006-10-09","o":6.68,"h":6.91,"l":6.62,"c":6.89,"v":1326600},{"d":"2006-10-10","o":6.88,"h":6.88,"l":6.72,"c":6.75,"v":1146000},{"d":"2006-10-11","o":6.72,"h":6.78,"l":6.6,"c":6.65,"v":687600},{"d":"2006-10-12","o":6.67,"h":6.89,"l":6.67,"c":6.89,"v":1022400},{"d":"2006-10-13","o":6.89,"h":7.12,"l":6.89,"c":7.12,"v":2210400},{"d":"2006-10-16","o":7.11,"h":7.32,"l":7.11,"c":7.31,"v":1641000},{"d":"2006-10-17","o":6.83,"h":6.83,"l":6.42,"c":6.49,"v":7818600},{"d":"2006-10-18","o":6.5,"h":6.52,"l":6.16,"c":6.23,"v":3179400},{"d":"2006-10-19","o":6.23,"h":6.32,"l":6.18,"c":6.23,"v":1740600},{"d":"2006-10-20","o":6.25,"h":6.25,"l":6.07,"c":6.11,"v":1126800},{"d":"2006-10-23","o":6.07,"h":6.09,"l":5.97,"c":6,"v":2075400},{"d":"2006-10-24","o":5.98,"h":6.02,"l":5.85,"c":5.91,"v":3285000},{"d":"2006-10-25","o":5.93,"h":6.08,"l":5.92,"c":6.03,"v":2149800},{"d":"2006-10-26","o":6.07,"h":6.07,"l":5.89,"c":5.94,"v":1893600},{"d":"2006-10-27","o":5.92,"h":6.01,"l":5.83,"c":5.9,"v":1524600},{"d":"2006-10-30","o":5.89,"h":5.97,"l":5.84,"c":5.9,"v":1609200},{"d":"2006-10-31","o":5.89,"h":5.92,"l":5.82,"c":5.86,"v":3181200},{"d":"2006-11-01","o":5.89,"h":5.91,"l":5.76,"c":5.76,"v":2510400},{"d":"2006-11-02","o":5.74,"h":5.82,"l":5.67,"c":5.76,"v":2136600},{"d":"2006-11-03","o":5.76,"h":5.8,"l":5.66,"c":5.71,"v":1362000},{"d":"2006-11-06","o":5.76,"h":5.82,"l":5.67,"c":5.79,"v":1038000},{"d":"2006-11-07","o":5.79,"h":5.86,"l":5.75,"c":5.78,"v":1260600},{"d":"2006-11-08","o":5.75,"h":5.85,"l":5.7,"c":5.8,"v":928800},{"d":"2006-11-09","o":5.81,"h":5.88,"l":5.76,"c":5.84,"v":2673000},{"d":"2006-11-10","o":5.84,"h":5.91,"l":5.83,"c":5.89,"v":982200},{"d":"2006-11-13","o":5.86,"h":5.95,"l":5.86,"c":5.92,"v":1199400},{"d":"2006-11-14","o":5.93,"h":6.15,"l":5.88,"c":6.13,"v":2682600},{"d":"2006-11-15","o":6.17,"h":6.33,"l":6.14,"c":6.25,"v":4235400},{"d":"2006-11-16","o":6.29,"h":6.3,"l":6.23,"c":6.25,"v":1544400},{"d":"2006-11-17","o":6.25,"h":6.25,"l":6.12,"c":6.15,"v":818400},{"d":"2006-11-20","o":6.21,"h":6.22,"l":6.15,"c":6.19,"v":681600},{"d":"2006-11-21","o":6.19,"h":6.19,"l":6.08,"c":6.18,"v":2220000},{"d":"2006-11-22","o":6.18,"h":6.23,"l":6.1,"c":6.11,"v":1378800},{"d":"2006-11-24","o":6.07,"h":6.16,"l":6.05,"c":6.11,"v":359400},{"d":"2006-11-27","o":6.04,"h":6.13,"l":5.91,"c":5.94,"v":1506000},{"d":"2006-11-28","o":5.93,"h":5.95,"l":5.83,"c":5.85,"v":1911000},{"d":"2006-11-29","o":5.89,"h":5.97,"l":5.89,"c":5.97,"v":1384800},{"d":"2006-11-30","o":5.97,"h":6.01,"l":5.9,"c":5.97,"v":1016400},{"d":"2006-12-01","o":6.03,"h":6.06,"l":5.89,"c":6,"v":1672800},{"d":"2006-12-04","o":6.03,"h":6.13,"l":6.02,"c":6.07,"v":873600},{"d":"2006-12-05","o":6.1,"h":6.11,"l":5.98,"c":6.07,"v":1588200},{"d":"2006-12-06","o":6.07,"h":6.1,"l":6.01,"c":6.07,"v":903000},{"d":"2006-12-07","o":6.08,"h":6.09,"l":5.95,"c":5.99,"v":1254600},{"d":"2006-12-08","o":5.97,"h":5.99,"l":5.89,"c":5.91,"v":1933800},{"d":"2006-12-11","o":5.91,"h":5.97,"l":5.89,"c":5.91,"v":1620000},{"d":"2006-12-12","o":5.89,"h":5.91,"l":5.75,"c":5.8,"v":1786800},{"d":"2006-12-13","o":5.84,"h":5.86,"l":5.73,"c":5.74,"v":886800},{"d":"2006-12-14","o":5.76,"h":5.79,"l":5.68,"c":5.73,"v":2649600},{"d":"2006-12-15","o":5.74,"h":5.8,"l":5.68,"c":5.68,"v":1507200},{"d":"2006-12-18","o":5.68,"h":5.89,"l":5.68,"c":5.89,"v":2713800},{"d":"2006-12-19","o":5.86,"h":5.98,"l":5.78,"c":5.93,"v":3146400},{"d":"2006-12-20","o":5.98,"h":6.12,"l":5.95,"c":6.07,"v":3764400},{"d":"2006-12-21","o":6.15,"h":6.23,"l":6.13,"c":6.18,"v":2670600},{"d":"2006-12-22","o":6.18,"h":6.31,"l":6.18,"c":6.19,"v":1722600},{"d":"2006-12-26","o":6.21,"h":6.3,"l":6.2,"c":6.3,"v":1090200},{"d":"2006-12-27","o":6.31,"h":6.35,"l":6.26,"c":6.33,"v":1497000},{"d":"2006-12-28","o":6.33,"h":6.37,"l":6.32,"c":6.34,"v":1108800},{"d":"2006-12-29","o":6.35,"h":6.38,"l":6.26,"c":6.26,"v":1148400},{"d":"2007-01-03","o":6.29,"h":6.29,"l":6.13,"c":6.18,"v":3225000},{"d":"2007-01-04","o":6.18,"h":6.18,"l":6.06,"c":6.14,"v":1650000},{"d":"2007-01-05","o":6.01,"h":6.14,"l":6.01,"c":6.04,"v":1492800},{"d":"2007-01-08","o":6.03,"h":6.07,"l":5.98,"c":6.05,"v":1254000},{"d":"2007-01-09","o":6.03,"h":6.07,"l":5.96,"c":6.06,"v":1551600},{"d":"2007-01-10","o":6.01,"h":6.02,"l":5.94,"c":6.01,"v":1596000},{"d":"2007-01-11","o":6.03,"h":6.07,"l":6,"c":6.07,"v":1560600},{"d":"2007-01-12","o":6.05,"h":6.07,"l":5.99,"c":6.07,"v":797400},{"d":"2007-01-16","o":6.07,"h":6.08,"l":5.98,"c":6.01,"v":1653000},{"d":"2007-01-17","o":5.99,"h":6.07,"l":5.99,"c":6.04,"v":747600},{"d":"2007-01-18","o":6.03,"h":6.09,"l":5.99,"c":6,"v":1558800},{"d":"2007-01-19","o":6.01,"h":6.01,"l":5.92,"c":6,"v":1308600},{"d":"2007-01-22","o":6.28,"h":6.79,"l":6.28,"c":6.38,"v":8574600},{"d":"2007-01-23","o":6.38,"h":6.44,"l":6.3,"c":6.39,"v":3181800},{"d":"2007-01-24","o":6.41,"h":6.52,"l":6.38,"c":6.48,"v":2107800},{"d":"2007-01-25","o":6.5,"h":6.5,"l":6.28,"c":6.3,"v":2225400},{"d":"2007-01-26","o":6.31,"h":6.43,"l":6.31,"c":6.41,"v":1036800},{"d":"2007-01-29","o":6.39,"h":6.43,"l":6.34,"c":6.37,"v":990000},{"d":"2007-01-30","o":6.4,"h":6.43,"l":6.33,"c":6.41,"v":1024800},{"d":"2007-01-31","o":6.4,"h":6.44,"l":6.32,"c":6.39,"v":856800},{"d":"2007-02-01","o":6.39,"h":6.52,"l":6.38,"c":6.49,"v":2956200},{"d":"2007-02-02","o":6.5,"h":6.55,"l":6.44,"c":6.53,"v":1833600},{"d":"2007-02-05","o":6.47,"h":6.5,"l":6.36,"c":6.39,"v":1268400},{"d":"2007-02-06","o":6.38,"h":6.41,"l":6.28,"c":6.39,"v":990000},{"d":"2007-02-07","o":6.39,"h":6.51,"l":6.36,"c":6.5,"v":930000},{"d":"2007-02-08","o":6.49,"h":6.51,"l":6.45,"c":6.48,"v":1535400},{"d":"2007-02-09","o":6.47,"h":6.51,"l":6.41,"c":6.45,"v":937200},{"d":"2007-02-12","o":6.45,"h":6.48,"l":6.34,"c":6.41,"v":664200},{"d":"2007-02-13","o":6.41,"h":6.43,"l":6.34,"c":6.43,"v":664800},{"d":"2007-02-14","o":6.44,"h":6.48,"l":6.41,"c":6.42,"v":1491000},{"d":"2007-02-15","o":6.41,"h":6.49,"l":6.34,"c":6.38,"v":1771800},{"d":"2007-02-16","o":6.38,"h":6.43,"l":6.31,"c":6.41,"v":1002600},{"d":"2007-02-20","o":6.39,"h":6.68,"l":6.37,"c":6.66,"v":2098800},{"d":"2007-02-21","o":6.64,"h":6.74,"l":6.62,"c":6.69,"v":2101200},{"d":"2007-02-22","o":6.71,"h":6.74,"l":6.66,"c":6.69,"v":1471800},{"d":"2007-02-23","o":6.69,"h":6.75,"l":6.65,"c":6.72,"v":1265400},{"d":"2007-02-26","o":6.73,"h":6.75,"l":6.68,"c":6.69,"v":1492200},{"d":"2007-02-27","o":6.37,"h":6.58,"l":6.37,"c":6.42,"v":2431200},{"d":"2007-02-28","o":6.42,"h":6.49,"l":6.36,"c":6.44,"v":1866000},{"d":"2007-03-01","o":6.33,"h":6.45,"l":6.3,"c":6.4,"v":1482600},{"d":"2007-03-02","o":6.32,"h":6.38,"l":6.28,"c":6.32,"v":1434600},{"d":"2007-03-05","o":6.29,"h":6.38,"l":6.22,"c":6.26,"v":2059200},{"d":"2007-03-06","o":6.31,"h":6.39,"l":6.18,"c":6.36,"v":2401200},{"d":"2007-03-07","o":6.37,"h":6.66,"l":6.35,"c":6.54,"v":2278800},{"d":"2007-03-08","o":6.58,"h":6.63,"l":6.44,"c":6.47,"v":2283600},{"d":"2007-03-09","o":6.49,"h":6.52,"l":6.42,"c":6.48,"v":2295600},{"d":"2007-03-12","o":6.48,"h":6.57,"l":6.45,"c":6.53,"v":2163000},{"d":"2007-03-13","o":6.5,"h":6.5,"l":6.33,"c":6.33,"v":1342800},{"d":"2007-03-14","o":6.33,"h":6.37,"l":6.27,"c":6.35,"v":1209000},{"d":"2007-03-15","o":6.35,"h":6.38,"l":6.32,"c":6.36,"v":536400},{"d":"2007-03-16","o":6.33,"h":6.34,"l":6.25,"c":6.27,"v":1389000},{"d":"2007-03-19","o":6.34,"h":6.36,"l":6.29,"c":6.35,"v":2262600},{"d":"2007-03-20","o":6.36,"h":6.38,"l":6.33,"c":6.38,"v":1243800},{"d":"2007-03-21","o":6.41,"h":6.55,"l":6.36,"c":6.55,"v":1380000},{"d":"2007-03-22","o":6.53,"h":6.54,"l":6.47,"c":6.49,"v":754200},{"d":"2007-03-23","o":6.49,"h":6.51,"l":6.45,"c":6.47,"v":729000},{"d":"2007-03-26","o":6.47,"h":6.49,"l":6.34,"c":6.46,"v":1154400},{"d":"2007-03-27","o":6.44,"h":6.46,"l":6.38,"c":6.43,"v":1753200},{"d":"2007-03-28","o":6.4,"h":6.44,"l":6.34,"c":6.39,"v":1752600},{"d":"2007-03-29","o":6.43,"h":6.43,"l":6.37,"c":6.42,"v":1250400},{"d":"2007-03-30","o":6.41,"h":6.43,"l":6.32,"c":6.37,"v":1551600},{"d":"2007-04-02","o":6.37,"h":6.38,"l":6.32,"c":6.36,"v":1461000},{"d":"2007-04-03","o":6.4,"h":6.49,"l":6.39,"c":6.47,"v":1460400},{"d":"2007-04-04","o":6.46,"h":6.46,"l":6.39,"c":6.42,"v":846000},{"d":"2007-04-05","o":6.41,"h":6.44,"l":6.37,"c":6.38,"v":1455000},{"d":"2007-04-09","o":6.38,"h":6.43,"l":6.33,"c":6.42,"v":1578600},{"d":"2007-04-10","o":6.41,"h":6.46,"l":6.39,"c":6.45,"v":825000},{"d":"2007-04-11","o":6.45,"h":6.47,"l":6.37,"c":6.4,"v":2365200},{"d":"2007-04-12","o":6.37,"h":6.46,"l":6.35,"c":6.44,"v":1694400},{"d":"2007-04-13","o":6.43,"h":6.44,"l":6.32,"c":6.39,"v":2664600},{"d":"2007-04-16","o":6.4,"h":6.55,"l":6.4,"c":6.55,"v":1712400},{"d":"2007-04-17","o":6.55,"h":6.57,"l":6.38,"c":6.45,"v":2029800},{"d":"2007-04-18","o":6.78,"h":6.89,"l":6.48,"c":6.49,"v":10756200},{"d":"2007-04-19","o":6.42,"h":6.42,"l":6.26,"c":6.27,"v":5164200},{"d":"2007-04-20","o":6.36,"h":6.38,"l":6.3,"c":6.36,"v":1781400},{"d":"2007-04-23","o":6.37,"h":6.37,"l":6.27,"c":6.3,"v":1323600},{"d":"2007-04-24","o":6.32,"h":6.36,"l":6.28,"c":6.36,"v":1803600},{"d":"2007-04-25","o":6.39,"h":6.44,"l":6.37,"c":6.42,"v":2100600},{"d":"2007-04-26","o":6.41,"h":6.43,"l":6.33,"c":6.41,"v":1130400},{"d":"2007-04-27","o":6.36,"h":6.42,"l":6.33,"c":6.39,"v":1630200},{"d":"2007-04-30","o":6.39,"h":6.42,"l":6.34,"c":6.35,"v":2095800},{"d":"2007-05-01","o":6.38,"h":6.4,"l":6.26,"c":6.35,"v":1786800},{"d":"2007-05-02","o":6.38,"h":6.48,"l":6.34,"c":6.43,"v":1115400},{"d":"2007-05-03","o":6.43,"h":6.45,"l":6.33,"c":6.43,"v":1086000},{"d":"2007-05-04","o":6.47,"h":6.48,"l":6.41,"c":6.48,"v":1636800},{"d":"2007-05-07","o":6.5,"h":6.53,"l":6.46,"c":6.53,"v":1443600},{"d":"2007-05-08","o":6.51,"h":6.63,"l":6.45,"c":6.62,"v":2497800},{"d":"2007-05-09","o":6.58,"h":6.67,"l":6.46,"c":6.64,"v":2370600},{"d":"2007-05-10","o":6.6,"h":6.6,"l":6.4,"c":6.44,"v":1273800},{"d":"2007-05-11","o":6.48,"h":6.53,"l":6.42,"c":6.5,"v":947400},{"d":"2007-05-14","o":6.49,"h":6.49,"l":6.38,"c":6.41,"v":966600},{"d":"2007-05-15","o":6.4,"h":6.52,"l":6.38,"c":6.43,"v":1647000},{"d":"2007-05-16","o":6.44,"h":6.49,"l":6.41,"c":6.49,"v":681600},{"d":"2007-05-17","o":6.46,"h":6.47,"l":6.38,"c":6.45,"v":744000},{"d":"2007-05-18","o":6.45,"h":6.55,"l":6.43,"c":6.51,"v":699600},{"d":"2007-05-21","o":6.5,"h":6.58,"l":6.48,"c":6.53,"v":979800},{"d":"2007-05-22","o":6.52,"h":6.53,"l":6.47,"c":6.52,"v":2041200},{"d":"2007-05-23","o":6.53,"h":6.62,"l":6.53,"c":6.55,"v":1833600},{"d":"2007-05-24","o":6.55,"h":6.6,"l":6.41,"c":6.44,"v":2002200},{"d":"2007-05-25","o":6.47,"h":6.49,"l":6.4,"c":6.43,"v":875400},{"d":"2007-05-29","o":6.45,"h":6.53,"l":6.45,"c":6.52,"v":945600},{"d":"2007-05-30","o":6.47,"h":6.55,"l":6.43,"c":6.55,"v":963000},{"d":"2007-05-31","o":6.53,"h":6.59,"l":6.52,"c":6.55,"v":1264800},{"d":"2007-06-01","o":6.59,"h":6.84,"l":6.58,"c":6.84,"v":2907600},{"d":"2007-06-04","o":6.82,"h":6.88,"l":6.73,"c":6.81,"v":1747800},{"d":"2007-06-05","o":6.79,"h":6.79,"l":6.72,"c":6.76,"v":1160400},{"d":"2007-06-06","o":6.71,"h":6.71,"l":6.63,"c":6.68,"v":1122600},{"d":"2007-06-07","o":6.66,"h":6.67,"l":6.57,"c":6.58,"v":1564800},{"d":"2007-06-08","o":6.57,"h":6.57,"l":6.47,"c":6.52,"v":1897200},{"d":"2007-06-11","o":6.49,"h":6.59,"l":6.46,"c":6.54,"v":1015200},{"d":"2007-06-12","o":6.51,"h":6.59,"l":6.5,"c":6.56,"v":1491000},{"d":"2007-06-13","o":6.59,"h":6.66,"l":6.57,"c":6.64,"v":1495200},{"d":"2007-06-14","o":6.64,"h":6.74,"l":6.63,"c":6.72,"v":999000},{"d":"2007-06-15","o":6.85,"h":6.88,"l":6.76,"c":6.79,"v":1474200},{"d":"2007-06-18","o":6.8,"h":6.84,"l":6.73,"c":6.78,"v":2006400},{"d":"2007-06-19","o":6.72,"h":6.78,"l":6.72,"c":6.74,"v":1368000},{"d":"2007-06-20","o":6.74,"h":6.78,"l":6.72,"c":6.74,"v":1278000},{"d":"2007-06-21","o":6.72,"h":6.78,"l":6.64,"c":6.75,"v":828600},{"d":"2007-06-22","o":6.72,"h":6.72,"l":6.64,"c":6.72,"v":2526000},{"d":"2007-06-25","o":6.69,"h":6.79,"l":6.66,"c":6.68,"v":928800},{"d":"2007-06-26","o":6.7,"h":6.73,"l":6.58,"c":6.64,"v":1642800},{"d":"2007-06-27","o":6.6,"h":6.66,"l":6.55,"c":6.66,"v":1181400},{"d":"2007-06-28","o":6.66,"h":6.76,"l":6.66,"c":6.71,"v":624600},{"d":"2007-06-29","o":6.72,"h":6.74,"l":6.59,"c":6.65,"v":1001400},{"d":"2007-07-02","o":6.68,"h":6.8,"l":6.67,"c":6.8,"v":806400},{"d":"2007-07-03","o":6.78,"h":6.85,"l":6.77,"c":6.83,"v":447600},{"d":"2007-07-05","o":6.82,"h":6.82,"l":6.74,"c":6.82,"v":1120800},{"d":"2007-07-06","o":6.83,"h":6.89,"l":6.79,"c":6.89,"v":963600},{"d":"2007-07-09","o":6.87,"h":7.03,"l":6.86,"c":7.02,"v":1289400},{"d":"2007-07-10","o":6.97,"h":7.09,"l":6.95,"c":7.04,"v":2236200},{"d":"2007-07-11","o":7.02,"h":7.07,"l":6.97,"c":7.03,"v":1722000},{"d":"2007-07-12","o":7.03,"h":7.17,"l":7.02,"c":7.17,"v":2154600},{"d":"2007-07-13","o":7.14,"h":7.26,"l":7.13,"c":7.22,"v":1452600},{"d":"2007-07-16","o":7.19,"h":7.27,"l":7.18,"c":7.24,"v":2019000},{"d":"2007-07-17","o":7.26,"h":7.35,"l":7.26,"c":7.32,"v":2653200},{"d":"2007-07-18","o":7.65,"h":8.4,"l":7.53,"c":8.17,"v":12149400},{"d":"2007-07-19","o":8.17,"h":8.74,"l":8.04,"c":8.51,"v":6501600},{"d":"2007-07-20","o":8.44,"h":8.46,"l":8.14,"c":8.39,"v":4341600},{"d":"2007-07-23","o":8.4,"h":8.64,"l":8.37,"c":8.52,"v":2623200},{"d":"2007-07-24","o":8.45,"h":8.49,"l":8.31,"c":8.36,"v":2275200},{"d":"2007-07-25","o":8.4,"h":8.5,"l":8.18,"c":8.31,"v":2311200},{"d":"2007-07-26","o":8.17,"h":8.2,"l":7.88,"c":8.05,"v":3119400},{"d":"2007-07-27","o":8.03,"h":8.17,"l":7.87,"c":7.93,"v":1958400},{"d":"2007-07-30","o":7.9,"h":8.18,"l":7.88,"c":8.14,"v":1805400},{"d":"2007-07-31","o":8.23,"h":8.27,"l":8.06,"c":8.09,"v":2012400},{"d":"2007-08-01","o":8.09,"h":8.44,"l":8.09,"c":8.33,"v":3293400},{"d":"2007-08-02","o":8.31,"h":8.42,"l":8.22,"c":8.31,"v":2160600},{"d":"2007-08-03","o":8.34,"h":8.35,"l":7.91,"c":7.93,"v":2246400},{"d":"2007-08-06","o":8.06,"h":8.06,"l":7.7,"c":7.85,"v":2830800},{"d":"2007-08-07","o":7.86,"h":7.92,"l":7.64,"c":7.8,"v":2625600},{"d":"2007-08-08","o":7.78,"h":7.94,"l":7.68,"c":7.78,"v":4021200},{"d":"2007-08-09","o":7.72,"h":7.99,"l":7.53,"c":7.77,"v":4746600},{"d":"2007-08-10","o":7.61,"h":8.41,"l":7.51,"c":8.13,"v":3514200},{"d":"2007-08-13","o":8.22,"h":8.75,"l":8.18,"c":8.19,"v":3186600},{"d":"2007-08-14","o":8.23,"h":8.36,"l":7.92,"c":7.96,"v":1081800},{"d":"2007-08-15","o":7.93,"h":8.18,"l":7.76,"c":7.8,"v":766800},{"d":"2007-08-16","o":7.77,"h":7.82,"l":7.35,"c":7.53,"v":2184600},{"d":"2007-08-17","o":7.84,"h":8.08,"l":7.69,"c":7.85,"v":1737600},{"d":"2007-08-20","o":7.87,"h":8.04,"l":7.85,"c":8,"v":1593000},{"d":"2007-08-21","o":7.96,"h":8.02,"l":7.86,"c":7.95,"v":1282800},{"d":"2007-08-22","o":8.04,"h":8.31,"l":8,"c":8.3,"v":1869600},{"d":"2007-08-23","o":8.32,"h":8.36,"l":8.09,"c":8.17,"v":1666200},{"d":"2007-08-24","o":8.18,"h":8.36,"l":8.15,"c":8.23,"v":2278200},{"d":"2007-08-27","o":8.24,"h":8.28,"l":8.05,"c":8.1,"v":1327800},{"d":"2007-08-28","o":8.03,"h":8.04,"l":7.91,"c":7.94,"v":1620600},{"d":"2007-08-29","o":8,"h":8.08,"l":7.92,"c":8.06,"v":2037000},{"d":"2007-08-30","o":8.01,"h":8.17,"l":7.86,"c":7.93,"v":1422600},{"d":"2007-08-31","o":8.06,"h":8.06,"l":7.96,"c":8.03,"v":2887200},{"d":"2007-09-04","o":8.03,"h":8.35,"l":7.97,"c":8.18,"v":1335600},{"d":"2007-09-05","o":8.11,"h":8.18,"l":8.02,"c":8.12,"v":1081200},{"d":"2007-09-06","o":8.19,"h":8.19,"l":7.92,"c":8.09,"v":730800},{"d":"2007-09-07","o":7.94,"h":7.97,"l":7.84,"c":7.89,"v":805800},{"d":"2007-09-10","o":7.93,"h":7.96,"l":7.76,"c":7.85,"v":1343400},{"d":"2007-09-11","o":7.88,"h":7.97,"l":7.83,"c":7.92,"v":1956600},{"d":"2007-09-12","o":7.88,"h":7.95,"l":7.82,"c":7.83,"v":673800},{"d":"2007-09-13","o":7.9,"h":7.9,"l":7.73,"c":7.79,"v":845400},{"d":"2007-09-14","o":7.72,"h":7.84,"l":7.71,"c":7.8,"v":708000},{"d":"2007-09-17","o":7.76,"h":7.9,"l":7.72,"c":7.77,"v":1728000},{"d":"2007-09-18","o":7.83,"h":8.18,"l":7.8,"c":8.17,"v":1753200},{"d":"2007-09-19","o":7.89,"h":8.04,"l":7.61,"c":7.83,"v":3454800},{"d":"2007-09-20","o":7.81,"h":7.82,"l":7.6,"c":7.73,"v":1546800},{"d":"2007-09-21","o":7.8,"h":7.82,"l":7.67,"c":7.71,"v":1603800},{"d":"2007-09-24","o":7.72,"h":7.77,"l":7.44,"c":7.47,"v":1891800},{"d":"2007-09-25","o":7.44,"h":7.45,"l":7.29,"c":7.36,"v":2469600},{"d":"2007-09-26","o":7.42,"h":7.45,"l":7.24,"c":7.32,"v":3468600},{"d":"2007-09-27","o":7.37,"h":7.39,"l":7.22,"c":7.29,"v":1905000},{"d":"2007-09-28","o":7.26,"h":7.48,"l":7.26,"c":7.31,"v":1488000},{"d":"2007-10-01","o":7.29,"h":7.54,"l":7.28,"c":7.5,"v":1595400},{"d":"2007-10-02","o":7.55,"h":7.6,"l":7.47,"c":7.47,"v":1248000},{"d":"2007-10-03","o":7.45,"h":7.57,"l":7.43,"c":7.49,"v":505200},{"d":"2007-10-04","o":7.53,"h":7.58,"l":7.47,"c":7.54,"v":490200},{"d":"2007-10-05","o":7.62,"h":7.7,"l":7.53,"c":7.66,"v":1185000},{"d":"2007-10-08","o":7.63,"h":7.74,"l":7.63,"c":7.71,"v":996000},{"d":"2007-10-09","o":7.68,"h":7.68,"l":7.55,"c":7.61,"v":1710000},{"d":"2007-10-10","o":7.54,"h":7.64,"l":7.54,"c":7.62,"v":957600},{"d":"2007-10-11","o":7.63,"h":7.8,"l":7.62,"c":7.72,"v":1884600},{"d":"2007-10-12","o":7.7,"h":7.91,"l":7.61,"c":7.85,"v":1510800},{"d":"2007-10-15","o":7.86,"h":7.92,"l":7.5,"c":7.5,"v":3484800},{"d":"2007-10-16","o":6.89,"h":7.03,"l":6.65,"c":6.81,"v":8396400},{"d":"2007-10-17","o":6.8,"h":6.8,"l":6.25,"c":6.45,"v":10873200},{"d":"2007-10-18","o":6.46,"h":6.49,"l":6.24,"c":6.41,"v":2397000},{"d":"2007-10-19","o":6.43,"h":6.45,"l":6.27,"c":6.28,"v":1937400},{"d":"2007-10-22","o":6.19,"h":6.43,"l":6.12,"c":6.36,"v":2353200},{"d":"2007-10-23","o":6.43,"h":6.45,"l":6.25,"c":6.25,"v":1571400},{"d":"2007-10-24","o":6.25,"h":6.36,"l":6.18,"c":6.31,"v":2061600},{"d":"2007-10-25","o":6.32,"h":6.35,"l":6.12,"c":6.18,"v":2306400},{"d":"2007-10-26","o":6.24,"h":6.32,"l":6.17,"c":6.24,"v":1632600},{"d":"2007-10-29","o":6.27,"h":6.33,"l":6.06,"c":6.09,"v":1788000},{"d":"2007-10-30","o":6.13,"h":6.23,"l":6.1,"c":6.13,"v":1288800},{"d":"2007-10-31","o":6.14,"h":6.27,"l":6.07,"c":6.23,"v":1362000},{"d":"2007-11-01","o":6.12,"h":6.13,"l":5.92,"c":5.92,"v":2139600},{"d":"2007-11-02","o":5.98,"h":6.04,"l":5.76,"c":5.95,"v":1904400},{"d":"2007-11-05","o":5.88,"h":5.98,"l":5.84,"c":5.92,"v":1618800},{"d":"2007-11-06","o":5.98,"h":5.98,"l":5.79,"c":5.92,"v":1383600},{"d":"2007-11-07","o":5.81,"h":5.83,"l":5.68,"c":5.68,"v":2317800},{"d":"2007-11-08","o":5.72,"h":6.02,"l":5.64,"c":5.98,"v":3510000},{"d":"2007-11-09","o":5.95,"h":5.99,"l":5.79,"c":5.9,"v":2249400},{"d":"2007-11-12","o":5.9,"h":6.12,"l":5.88,"c":5.9,"v":2493600},{"d":"2007-11-13","o":5.95,"h":6.19,"l":5.94,"c":6.17,"v":1804800},{"d":"2007-11-14","o":6.18,"h":6.19,"l":5.88,"c":5.9,"v":1678800},{"d":"2007-11-15","o":5.85,"h":6,"l":5.66,"c":5.7,"v":1923600},{"d":"2007-11-16","o":5.72,"h":5.86,"l":5.6,"c":5.64,"v":2154600},{"d":"2007-11-19","o":5.6,"h":5.6,"l":5.39,"c":5.48,"v":1376400},{"d":"2007-11-20","o":5.48,"h":5.59,"l":5.35,"c":5.47,"v":1290600},{"d":"2007-11-21","o":5.42,"h":5.59,"l":5.35,"c":5.49,"v":1052400},{"d":"2007-11-23","o":5.52,"h":5.56,"l":5.44,"c":5.51,"v":282000},{"d":"2007-11-26","o":5.51,"h":5.66,"l":5.51,"c":5.53,"v":1812000},{"d":"2007-11-27","o":5.54,"h":5.73,"l":5.53,"c":5.66,"v":1926600},{"d":"2007-11-28","o":5.74,"h":5.91,"l":5.67,"c":5.86,"v":1013400},{"d":"2007-11-29","o":5.85,"h":5.95,"l":5.82,"c":5.84,"v":961200},{"d":"2007-11-30","o":5.93,"h":6.03,"l":5.88,"c":5.9,"v":1064400},{"d":"2007-12-03","o":5.95,"h":5.95,"l":5.63,"c":5.66,"v":1225800},{"d":"2007-12-04","o":5.61,"h":5.81,"l":5.58,"c":5.77,"v":1038000},{"d":"2007-12-05","o":5.87,"h":5.91,"l":5.8,"c":5.86,"v":834000},{"d":"2007-12-06","o":5.83,"h":6.27,"l":5.83,"c":6.27,"v":1011000},{"d":"2007-12-07","o":6.21,"h":6.22,"l":6,"c":6.03,"v":1239000},{"d":"2007-12-10","o":6.04,"h":6.32,"l":6.03,"c":6.25,"v":1001400},{"d":"2007-12-11","o":6.23,"h":6.32,"l":5.98,"c":6,"v":1437000},{"d":"2007-12-12","o":6.15,"h":6.24,"l":5.91,"c":5.95,"v":1155000},{"d":"2007-12-13","o":5.91,"h":5.94,"l":5.77,"c":5.93,"v":960000},{"d":"2007-12-14","o":5.86,"h":6.15,"l":5.77,"c":5.98,"v":1532400},{"d":"2007-12-17","o":5.93,"h":6.05,"l":5.84,"c":5.84,"v":1377000},{"d":"2007-12-18","o":5.93,"h":6,"l":5.72,"c":5.91,"v":1111200},{"d":"2007-12-19","o":5.85,"h":5.93,"l":5.6,"c":5.75,"v":1240200},{"d":"2007-12-20","o":5.8,"h":5.87,"l":5.65,"c":5.86,"v":980400},{"d":"2007-12-21","o":5.95,"h":6.34,"l":5.94,"c":6.3,"v":2754600},{"d":"2007-12-24","o":6.23,"h":6.5,"l":6.23,"c":6.48,"v":565800},{"d":"2007-12-26","o":6.43,"h":6.43,"l":6.16,"c":6.24,"v":836400},{"d":"2007-12-27","o":6.2,"h":6.22,"l":5.87,"c":5.93,"v":1399800},{"d":"2007-12-28","o":6.01,"h":6.07,"l":5.9,"c":5.93,"v":976800},{"d":"2007-12-31","o":5.94,"h":5.98,"l":5.81,"c":5.84,"v":853800},{"d":"2008-01-02","o":5.82,"h":5.9,"l":5.63,"c":5.63,"v":859800},{"d":"2008-01-03","o":5.63,"h":5.76,"l":5.5,"c":5.5,"v":1504200},{"d":"2008-01-04","o":5.47,"h":5.5,"l":5.25,"c":5.26,"v":1821600},{"d":"2008-01-07","o":5.31,"h":5.38,"l":5.2,"c":5.3,"v":1768800},{"d":"2008-01-08","o":5.36,"h":5.47,"l":5.29,"c":5.44,"v":2545200},{"d":"2008-01-09","o":5.41,"h":5.48,"l":5.3,"c":5.47,"v":1585800},{"d":"2008-01-10","o":5.33,"h":5.53,"l":5.26,"c":5.45,"v":1347000},{"d":"2008-01-11","o":5.39,"h":5.46,"l":5.29,"c":5.33,"v":1607400},{"d":"2008-01-14","o":5.35,"h":5.55,"l":5.32,"c":5.46,"v":1270800},{"d":"2008-01-15","o":5.36,"h":5.41,"l":5.22,"c":5.36,"v":1573800},{"d":"2008-01-16","o":5.36,"h":5.52,"l":5.29,"c":5.4,"v":2285400},{"d":"2008-01-17","o":5.4,"h":5.71,"l":5.28,"c":5.36,"v":1956600},{"d":"2008-01-18","o":5.33,"h":5.62,"l":5.04,"c":5.07,"v":2901600},{"d":"2008-01-22","o":4.94,"h":5.34,"l":4.94,"c":5.28,"v":3348000},{"d":"2008-01-23","o":5.08,"h":5.83,"l":4.88,"c":5.75,"v":4123200},{"d":"2008-01-24","o":5.78,"h":5.91,"l":5.3,"c":5.31,"v":2755800},{"d":"2008-01-25","o":5.37,"h":5.53,"l":5.34,"c":5.47,"v":2758800},{"d":"2008-01-28","o":5.47,"h":5.7,"l":5.38,"c":5.67,"v":2472000},{"d":"2008-01-29","o":5.69,"h":5.75,"l":5.57,"c":5.68,"v":2250000},{"d":"2008-01-30","o":5.6,"h":5.89,"l":5.51,"c":5.63,"v":2435400},{"d":"2008-01-31","o":5.53,"h":5.93,"l":5.53,"c":5.83,"v":2426400},{"d":"2008-02-01","o":5.86,"h":6.07,"l":5.86,"c":6.05,"v":1441800},{"d":"2008-02-04","o":6.04,"h":6.09,"l":5.7,"c":5.89,"v":2360400},{"d":"2008-02-05","o":5.78,"h":5.96,"l":5.77,"c":5.81,"v":2067000},{"d":"2008-02-06","o":5.83,"h":5.99,"l":5.78,"c":5.88,"v":2276400},{"d":"2008-02-07","o":5.87,"h":6.13,"l":5.84,"c":6.03,"v":2338800},{"d":"2008-02-08","o":5.99,"h":6.12,"l":5.98,"c":6.02,"v":2419200},{"d":"2008-02-11","o":6.01,"h":6.04,"l":5.84,"c":6.01,"v":1281000},{"d":"2008-02-12","o":6.03,"h":6.17,"l":6.01,"c":6.1,"v":1423800},{"d":"2008-02-13","o":6.17,"h":6.33,"l":6.1,"c":6.31,"v":1474200},{"d":"2008-02-14","o":6.31,"h":6.31,"l":6.08,"c":6.18,"v":2814600},{"d":"2008-02-15","o":6.15,"h":6.2,"l":5.97,"c":6.1,"v":1367400},{"d":"2008-02-19","o":6.17,"h":6.31,"l":6.15,"c":6.17,"v":1815000},{"d":"2008-02-20","o":6.15,"h":6.28,"l":6.03,"c":6.26,"v":1243200},{"d":"2008-02-21","o":6.29,"h":6.5,"l":6.12,"c":6.16,"v":1558800},{"d":"2008-02-22","o":6.18,"h":6.24,"l":5.93,"c":6.07,"v":1892400},{"d":"2008-02-25","o":6.09,"h":6.33,"l":6.05,"c":6.24,"v":1624200},{"d":"2008-02-26","o":6.21,"h":6.43,"l":6.12,"c":6.37,"v":2859000},{"d":"2008-02-27","o":6.32,"h":6.47,"l":6.17,"c":6.26,"v":2944800},{"d":"2008-02-28","o":6.19,"h":6.34,"l":6.12,"c":6.24,"v":2117400},{"d":"2008-02-29","o":6.18,"h":6.2,"l":6.04,"c":6.07,"v":2067000},{"d":"2008-03-03","o":6.05,"h":6.17,"l":5.95,"c":6.16,"v":3478200},{"d":"2008-03-04","o":6.1,"h":6.13,"l":5.85,"c":6.01,"v":3331200},{"d":"2008-03-05","o":6,"h":6.01,"l":5.82,"c":5.84,"v":4546800},{"d":"2008-03-06","o":5.83,"h":5.92,"l":5.66,"c":5.69,"v":2365800},{"d":"2008-03-07","o":5.63,"h":5.75,"l":5.51,"c":5.57,"v":2604600},{"d":"2008-03-10","o":5.59,"h":5.59,"l":5.37,"c":5.41,"v":2827200},{"d":"2008-03-11","o":5.55,"h":5.69,"l":5.45,"c":5.64,"v":3049200},{"d":"2008-03-12","o":5.66,"h":5.69,"l":5.51,"c":5.51,"v":1601400},{"d":"2008-03-13","o":5.46,"h":5.86,"l":5.45,"c":5.76,"v":2638200},{"d":"2008-03-14","o":5.8,"h":5.8,"l":5.47,"c":5.55,"v":1891800},{"d":"2008-03-17","o":5.38,"h":5.63,"l":5.36,"c":5.52,"v":1287600},{"d":"2008-03-18","o":5.63,"h":5.8,"l":5.55,"c":5.75,"v":1983000},{"d":"2008-03-19","o":5.8,"h":6.08,"l":5.76,"c":5.85,"v":3648000},{"d":"2008-03-20","o":5.92,"h":5.94,"l":5.67,"c":5.78,"v":3475200},{"d":"2008-03-24","o":5.82,"h":5.95,"l":5.69,"c":5.87,"v":1502400},{"d":"2008-03-25","o":5.9,"h":6,"l":5.86,"c":5.96,"v":880800},{"d":"2008-03-26","o":5.95,"h":5.95,"l":5.61,"c":5.7,"v":2291400},{"d":"2008-03-27","o":5.71,"h":5.73,"l":5.57,"c":5.57,"v":1516800},{"d":"2008-03-28","o":5.62,"h":5.62,"l":5.36,"c":5.41,"v":2387400},{"d":"2008-03-31","o":5.43,"h":5.55,"l":5.43,"c":5.48,"v":1802400},{"d":"2008-04-01","o":5.57,"h":5.82,"l":5.55,"c":5.78,"v":2569800},{"d":"2008-04-02","o":5.79,"h":5.91,"l":5.74,"c":5.76,"v":1849200},{"d":"2008-04-03","o":5.72,"h":5.75,"l":5.61,"c":5.67,"v":881400},{"d":"2008-04-04","o":5.67,"h":5.84,"l":5.53,"c":5.68,"v":2077200},{"d":"2008-04-07","o":5.71,"h":5.73,"l":5.5,"c":5.51,"v":1449000},{"d":"2008-04-08","o":5.46,"h":5.53,"l":5.4,"c":5.46,"v":4469400},{"d":"2008-04-09","o":5.47,"h":5.55,"l":5.3,"c":5.33,"v":4190400},{"d":"2008-04-10","o":5.34,"h":5.46,"l":5.31,"c":5.38,"v":4080000},{"d":"2008-04-11","o":5.32,"h":5.32,"l":5.11,"c":5.17,"v":3334800},{"d":"2008-04-14","o":5.18,"h":5.26,"l":5.13,"c":5.13,"v":2344800},{"d":"2008-04-15","o":5.17,"h":5.24,"l":5.04,"c":5.14,"v":2912400},{"d":"2008-04-16","o":5.17,"h":5.42,"l":5.17,"c":5.29,"v":5073000},{"d":"2008-04-17","o":5.17,"h":5.57,"l":5.07,"c":5.42,"v":5903400},{"d":"2008-04-18","o":5.48,"h":5.53,"l":5.32,"c":5.35,"v":2786400},{"d":"2008-04-21","o":5.34,"h":5.48,"l":5.34,"c":5.4,"v":2062200},{"d":"2008-04-22","o":5.35,"h":5.35,"l":5.12,"c":5.2,"v":1804200},{"d":"2008-04-23","o":5.24,"h":5.24,"l":5.09,"c":5.1,"v":2692800},{"d":"2008-04-24","o":5.12,"h":5.26,"l":5.01,"c":5.22,"v":1957800},{"d":"2008-04-25","o":5.24,"h":5.27,"l":5.04,"c":5.15,"v":2200800},{"d":"2008-04-28","o":5.15,"h":5.21,"l":5.09,"c":5.2,"v":1814400},{"d":"2008-04-29","o":5.24,"h":5.3,"l":5.14,"c":5.22,"v":1999800},{"d":"2008-04-30","o":5.25,"h":5.28,"l":5.13,"c":5.16,"v":1284600},{"d":"2008-05-01","o":5.16,"h":5.36,"l":5.14,"c":5.31,"v":1939800},{"d":"2008-05-02","o":5.34,"h":5.39,"l":5.21,"c":5.29,"v":1476000},{"d":"2008-05-05","o":5.26,"h":5.32,"l":5.18,"c":5.21,"v":1516800},{"d":"2008-05-06","o":5.2,"h":5.3,"l":5.14,"c":5.28,"v":1315200},{"d":"2008-05-07","o":5.28,"h":5.35,"l":5.21,"c":5.21,"v":1330200},{"d":"2008-05-08","o":5.22,"h":5.39,"l":5.2,"c":5.36,"v":2739000},{"d":"2008-05-09","o":5.33,"h":5.49,"l":5.26,"c":5.47,"v":1976400},{"d":"2008-05-12","o":5.63,"h":5.96,"l":5.51,"c":5.96,"v":5422200},{"d":"2008-05-13","o":5.96,"h":6.02,"l":5.87,"c":5.88,"v":3058200},{"d":"2008-05-14","o":5.88,"h":6.11,"l":5.88,"c":6.02,"v":2243400},{"d":"2008-05-15","o":6.02,"h":6.11,"l":5.96,"c":6.05,"v":1054800},{"d":"2008-05-16","o":6.07,"h":6.11,"l":5.92,"c":6.01,"v":1848000},{"d":"2008-05-19","o":6.03,"h":6.07,"l":5.87,"c":5.9,"v":1678200},{"d":"2008-05-20","o":5.86,"h":5.97,"l":5.85,"c":5.89,"v":1149600},{"d":"2008-05-21","o":5.93,"h":6,"l":5.82,"c":5.85,"v":1278000},{"d":"2008-05-22","o":5.86,"h":5.93,"l":5.83,"c":5.88,"v":964200},{"d":"2008-05-23","o":5.86,"h":5.86,"l":5.76,"c":5.78,"v":629400},{"d":"2008-05-27","o":5.78,"h":5.89,"l":5.77,"c":5.86,"v":846000},{"d":"2008-05-28","o":5.88,"h":5.99,"l":5.87,"c":5.92,"v":1589400},{"d":"2008-05-29","o":5.89,"h":5.97,"l":5.81,"c":5.91,"v":2043000},{"d":"2008-05-30","o":5.92,"h":6.04,"l":5.92,"c":6.03,"v":1348200},{"d":"2008-06-02","o":6.02,"h":6.07,"l":5.95,"c":6.03,"v":1437600},{"d":"2008-06-03","o":6.06,"h":6.08,"l":5.89,"c":6,"v":1203600},{"d":"2008-06-04","o":5.97,"h":6,"l":5.86,"c":5.9,"v":1044600},{"d":"2008-06-05","o":5.9,"h":6.02,"l":5.9,"c":6.02,"v":1173000},{"d":"2008-06-06","o":5.99,"h":5.99,"l":5.74,"c":5.76,"v":1290600},{"d":"2008-06-09","o":5.78,"h":5.86,"l":5.65,"c":5.8,"v":1646400},{"d":"2008-06-10","o":5.76,"h":5.93,"l":5.7,"c":5.93,"v":1418400},{"d":"2008-06-11","o":5.9,"h":5.92,"l":5.81,"c":5.82,"v":1621800},{"d":"2008-06-12","o":5.84,"h":5.95,"l":5.82,"c":5.84,"v":772800},{"d":"2008-06-13","o":5.88,"h":5.98,"l":5.75,"c":5.95,"v":1912200},{"d":"2008-06-16","o":5.94,"h":6.11,"l":5.88,"c":6.09,"v":1477200},{"d":"2008-06-17","o":6.11,"h":6.12,"l":5.91,"c":5.93,"v":1105200},{"d":"2008-06-18","o":5.88,"h":6.03,"l":5.86,"c":5.94,"v":1215600},{"d":"2008-06-19","o":5.96,"h":5.98,"l":5.83,"c":5.95,"v":1558800},{"d":"2008-06-20","o":5.92,"h":5.97,"l":5.81,"c":5.97,"v":2179800},{"d":"2008-06-23","o":6.01,"h":6.01,"l":5.84,"c":5.89,"v":1941600},{"d":"2008-06-24","o":5.87,"h":5.94,"l":5.76,"c":5.83,"v":1419000},{"d":"2008-06-25","o":5.82,"h":6.1,"l":5.74,"c":5.97,"v":3178200},{"d":"2008-06-26","o":5.89,"h":5.93,"l":5.56,"c":5.62,"v":2844000},{"d":"2008-06-27","o":5.6,"h":5.64,"l":5.51,"c":5.51,"v":1565400},{"d":"2008-06-30","o":5.52,"h":5.54,"l":5.45,"c":5.47,"v":1206600},{"d":"2008-07-01","o":5.43,"h":5.49,"l":5.33,"c":5.49,"v":1628400},{"d":"2008-07-02","o":5.47,"h":5.47,"l":5.28,"c":5.3,"v":1698600},{"d":"2008-07-03","o":5.31,"h":5.34,"l":5.16,"c":5.21,"v":1098600},{"d":"2008-07-07","o":5.23,"h":5.3,"l":5.12,"c":5.28,"v":1647000},{"d":"2008-07-08","o":5.3,"h":5.49,"l":5.29,"c":5.48,"v":2460600},{"d":"2008-07-09","o":5.49,"h":5.58,"l":5.42,"c":5.46,"v":1248000},{"d":"2008-07-10","o":5.47,"h":5.62,"l":5.43,"c":5.53,"v":1159200},{"d":"2008-07-11","o":5.48,"h":5.63,"l":5.4,"c":5.5,"v":2033400},{"d":"2008-07-14","o":5.55,"h":5.61,"l":5.43,"c":5.53,"v":2854800},{"d":"2008-07-15","o":5.44,"h":5.71,"l":5.36,"c":5.61,"v":1980600},{"d":"2008-07-16","o":5.63,"h":5.86,"l":5.57,"c":5.84,"v":2395800},{"d":"2008-07-17","o":6.18,"h":6.8,"l":5.79,"c":6.12,"v":5819400},{"d":"2008-07-18","o":6.12,"h":6.23,"l":6.07,"c":6.15,"v":2298000},{"d":"2008-07-21","o":6.18,"h":6.48,"l":6.16,"c":6.46,"v":2172600},{"d":"2008-07-22","o":6.38,"h":6.51,"l":6.24,"c":6.41,"v":2064000},{"d":"2008-07-23","o":6.41,"h":6.43,"l":6.15,"c":6.2,"v":2433600},{"d":"2008-07-24","o":6.22,"h":6.46,"l":6.16,"c":6.21,"v":2136600},{"d":"2008-07-25","o":6.26,"h":6.47,"l":6.24,"c":6.43,"v":2379600},{"d":"2008-07-28","o":6.39,"h":6.56,"l":6.2,"c":6.2,"v":1842600},{"d":"2008-07-29","o":6.22,"h":6.48,"l":6.21,"c":6.47,"v":1695000},{"d":"2008-07-30","o":6.52,"h":6.71,"l":6.52,"c":6.69,"v":2424600},{"d":"2008-07-31","o":6.62,"h":6.65,"l":6.57,"c":6.62,"v":1688400},{"d":"2008-08-01","o":6.62,"h":6.69,"l":6.58,"c":6.59,"v":1806600},{"d":"2008-08-04","o":6.6,"h":6.61,"l":6.43,"c":6.52,"v":1348800},{"d":"2008-08-05","o":6.57,"h":6.62,"l":6.47,"c":6.6,"v":1281000},{"d":"2008-08-06","o":6.57,"h":6.82,"l":6.52,"c":6.79,"v":1200000},{"d":"2008-08-07","o":6.76,"h":6.8,"l":6.65,"c":6.71,"v":1018200},{"d":"2008-08-08","o":6.7,"h":7.08,"l":6.64,"c":7.05,"v":1435200},{"d":"2008-08-11","o":7.02,"h":7.27,"l":6.98,"c":7.22,"v":2457600},{"d":"2008-08-12","o":7.14,"h":7.24,"l":7.04,"c":7.15,"v":1954200},{"d":"2008-08-13","o":7.12,"h":7.14,"l":6.59,"c":6.78,"v":2615400},{"d":"2008-08-14","o":6.77,"h":6.89,"l":6.69,"c":6.87,"v":1246200},{"d":"2008-08-15","o":6.95,"h":7.06,"l":6.8,"c":6.99,"v":1474200},{"d":"2008-08-18","o":7.01,"h":7.03,"l":6.78,"c":6.88,"v":914400},{"d":"2008-08-19","o":6.86,"h":6.88,"l":6.56,"c":6.67,"v":877200},{"d":"2008-08-20","o":6.68,"h":6.72,"l":6.51,"c":6.65,"v":850800},{"d":"2008-08-21","o":6.62,"h":6.66,"l":6.5,"c":6.59,"v":1080600},{"d":"2008-08-22","o":6.61,"h":6.75,"l":6.54,"c":6.73,"v":1200000},{"d":"2008-08-25","o":6.72,"h":6.73,"l":6.59,"c":6.66,"v":1119000},{"d":"2008-08-26","o":6.64,"h":6.7,"l":6.55,"c":6.7,"v":980400},{"d":"2008-08-27","o":6.69,"h":6.92,"l":6.69,"c":6.86,"v":1089600},{"d":"2008-08-28","o":6.87,"h":6.96,"l":6.83,"c":6.91,"v":739800},{"d":"2008-08-29","o":6.89,"h":6.98,"l":6.83,"c":6.86,"v":1681200},{"d":"2008-09-02","o":6.88,"h":7,"l":6.76,"c":6.86,"v":1665000},{"d":"2008-09-03","o":6.87,"h":7.11,"l":6.86,"c":7.06,"v":1392000},{"d":"2008-09-04","o":6.99,"h":6.99,"l":6.7,"c":6.81,"v":1704600},{"d":"2008-09-05","o":6.76,"h":6.78,"l":6.61,"c":6.74,"v":1595400},{"d":"2008-09-08","o":6.94,"h":7.12,"l":6.87,"c":7.08,"v":1473600},{"d":"2008-09-09","o":7.07,"h":7.2,"l":6.8,"c":6.82,"v":1180800},{"d":"2008-09-10","o":6.88,"h":7.03,"l":6.81,"c":6.98,"v":1254600},{"d":"2008-09-11","o":6.93,"h":7.09,"l":6.7,"c":7.07,"v":1375800},{"d":"2008-09-12","o":7.05,"h":7.38,"l":6.97,"c":7.37,"v":1888800},{"d":"2008-09-15","o":7.16,"h":7.24,"l":6.96,"c":7.01,"v":1410000},{"d":"2008-09-16","o":6.86,"h":7.33,"l":6.86,"c":7.14,"v":1623600},{"d":"2008-09-17","o":7.06,"h":7.14,"l":6.81,"c":6.84,"v":1515600},{"d":"2008-09-18","o":6.94,"h":7.83,"l":6.82,"c":7.83,"v":5719200},{"d":"2008-09-19","o":8.19,"h":8.52,"l":7.25,"c":7.43,"v":4470600},{"d":"2008-09-22","o":7.43,"h":7.46,"l":6.73,"c":6.91,"v":2331600},{"d":"2008-09-23","o":6.96,"h":7.02,"l":6.74,"c":6.74,"v":1421400},{"d":"2008-09-24","o":6.73,"h":6.97,"l":6.53,"c":6.66,"v":1349400},{"d":"2008-09-25","o":6.69,"h":6.87,"l":6.69,"c":6.74,"v":792600},{"d":"2008-09-26","o":6.62,"h":6.78,"l":6.47,"c":6.74,"v":1398600},{"d":"2008-09-29","o":6.66,"h":6.66,"l":6.17,"c":6.3,"v":1423200},{"d":"2008-09-30","o":6.4,"h":6.53,"l":6.28,"c":6.53,"v":1548000},{"d":"2008-10-01","o":6.5,"h":6.57,"l":6.27,"c":6.41,"v":801600},{"d":"2008-10-02","o":6.38,"h":6.38,"l":5.81,"c":5.86,"v":1221600},{"d":"2008-10-03","o":5.93,"h":6.14,"l":5.56,"c":5.66,"v":1477200},{"d":"2008-10-06","o":5.58,"h":5.62,"l":5.16,"c":5.47,"v":2319000},{"d":"2008-10-07","o":5.54,"h":5.68,"l":5.19,"c":5.25,"v":1426800},{"d":"2008-10-08","o":5.07,"h":5.42,"l":5.06,"c":5.08,"v":2800200},{"d":"2008-10-09","o":5.16,"h":5.38,"l":4.95,"c":4.95,"v":5193600},{"d":"2008-10-10","o":4.77,"h":5.56,"l":4.59,"c":5.24,"v":2563800},{"d":"2008-10-13","o":5.4,"h":5.82,"l":5.28,"c":5.82,"v":950400},{"d":"2008-10-14","o":6.01,"h":6.02,"l":5.37,"c":5.62,"v":1468200},{"d":"2008-10-15","o":5.63,"h":5.63,"l":5.12,"c":5.19,"v":1509600},{"d":"2008-10-16","o":5.15,"h":5.64,"l":4.87,"c":5.38,"v":3088800},{"d":"2008-10-17","o":5.19,"h":5.55,"l":5.01,"c":5.13,"v":1632000},{"d":"2008-10-20","o":5.18,"h":5.37,"l":5.05,"c":5.36,"v":1494000},{"d":"2008-10-21","o":5.36,"h":5.36,"l":4.96,"c":5.08,"v":3723600},{"d":"2008-10-22","o":4.97,"h":5.09,"l":4.88,"c":5.04,"v":2056800},{"d":"2008-10-23","o":5.09,"h":5.09,"l":4.59,"c":4.82,"v":2248800},{"d":"2008-10-24","o":4.42,"h":4.81,"l":4.4,"c":4.59,"v":1108800},{"d":"2008-10-27","o":4.51,"h":4.71,"l":4.38,"c":4.45,"v":940200},{"d":"2008-10-28","o":4.53,"h":4.83,"l":4.33,"c":4.83,"v":1325400},{"d":"2008-10-29","o":4.86,"h":5.16,"l":4.72,"c":4.88,"v":2136600},{"d":"2008-10-30","o":5.02,"h":5.08,"l":4.78,"c":5,"v":741000},{"d":"2008-10-31","o":4.97,"h":5.38,"l":4.91,"c":5.26,"v":1883400},{"d":"2008-11-03","o":5.21,"h":5.39,"l":5.19,"c":5.31,"v":677400},{"d":"2008-11-04","o":5.4,"h":5.56,"l":5.33,"c":5.45,"v":1104000},{"d":"2008-11-05","o":5.38,"h":5.5,"l":5.17,"c":5.2,"v":971400},{"d":"2008-11-06","o":5.14,"h":5.24,"l":5.03,"c":5.09,"v":744000},{"d":"2008-11-07","o":5.13,"h":5.22,"l":4.97,"c":5.1,"v":742200},{"d":"2008-11-10","o":5.26,"h":5.46,"l":5.25,"c":5.32,"v":1553400},{"d":"2008-11-11","o":5.26,"h":5.36,"l":5.11,"c":5.16,"v":934200},{"d":"2008-11-12","o":5.08,"h":5.09,"l":4.88,"c":4.88,"v":955200},{"d":"2008-11-13","o":4.91,"h":5.31,"l":4.66,"c":5.31,"v":1449000},{"d":"2008-11-14","o":5.22,"h":5.3,"l":4.88,"c":4.88,"v":1857600},{"d":"2008-11-17","o":4.84,"h":5.09,"l":4.77,"c":4.89,"v":1697400},{"d":"2008-11-18","o":4.89,"h":4.97,"l":4.67,"c":4.9,"v":1386600},{"d":"2008-11-19","o":4.9,"h":4.97,"l":4.45,"c":4.46,"v":1386600},{"d":"2008-11-20","o":4.42,"h":4.5,"l":4.05,"c":4.07,"v":1195200},{"d":"2008-11-21","o":4.15,"h":4.37,"l":3.85,"c":4.35,"v":2709000},{"d":"2008-11-24","o":4.32,"h":4.72,"l":4.32,"c":4.67,"v":1367400},{"d":"2008-11-25","o":4.71,"h":4.98,"l":4.65,"c":4.98,"v":1719000},{"d":"2008-11-26","o":4.84,"h":5.28,"l":4.78,"c":5.24,"v":1554000},{"d":"2008-11-28","o":5.25,"h":5.48,"l":5.19,"c":5.46,"v":372600},{"d":"2008-12-01","o":5.28,"h":5.34,"l":4.79,"c":4.81,"v":980400},{"d":"2008-12-02","o":4.92,"h":5.14,"l":4.78,"c":5.11,"v":1543800},{"d":"2008-12-03","o":4.98,"h":5.4,"l":4.98,"c":5.31,"v":952800},{"d":"2008-12-04","o":5.27,"h":5.49,"l":4.98,"c":5.12,"v":930600},{"d":"2008-12-05","o":5.06,"h":5.36,"l":4.92,"c":5.35,"v":835200},{"d":"2008-12-08","o":5.48,"h":5.51,"l":5.22,"c":5.3,"v":1360200},{"d":"2008-12-09","o":5.26,"h":5.32,"l":5.07,"c":5.12,"v":1039200},{"d":"2008-12-10","o":4.28,"h":4.74,"l":4.28,"c":4.72,"v":2391000},{"d":"2008-12-11","o":4.65,"h":4.82,"l":4.47,"c":4.55,"v":2000400},{"d":"2008-12-12","o":4.44,"h":4.82,"l":4.37,"c":4.77,"v":1369800},{"d":"2008-12-15","o":4.8,"h":4.87,"l":4.57,"c":4.68,"v":1182600},{"d":"2008-12-16","o":4.75,"h":5.14,"l":4.69,"c":5,"v":2107800},{"d":"2008-12-17","o":4.92,"h":5.14,"l":4.83,"c":5.07,"v":2009400},{"d":"2008-12-18","o":5.09,"h":5.09,"l":4.68,"c":4.75,"v":1516800},{"d":"2008-12-19","o":4.81,"h":4.98,"l":4.59,"c":4.65,"v":2944200},{"d":"2008-12-22","o":4.67,"h":4.69,"l":4.48,"c":4.67,"v":1461000},{"d":"2008-12-23","o":4.7,"h":4.78,"l":4.52,"c":4.57,"v":851400},{"d":"2008-12-24","o":4.59,"h":4.61,"l":4.51,"c":4.59,"v":372000},{"d":"2008-12-26","o":4.61,"h":4.69,"l":4.57,"c":4.67,"v":464400},{"d":"2008-12-29","o":4.65,"h":4.7,"l":4.51,"c":4.57,"v":666000},{"d":"2008-12-30","o":4.61,"h":4.77,"l":4.6,"c":4.77,"v":1093200},{"d":"2008-12-31","o":4.79,"h":5.01,"l":4.75,"c":4.92,"v":1218000},{"d":"2009-01-02","o":4.93,"h":5.05,"l":4.84,"c":5,"v":987600},{"d":"2009-01-05","o":5.02,"h":5.1,"l":4.88,"c":4.98,"v":1672200},{"d":"2009-01-06","o":5.03,"h":5.2,"l":5.02,"c":5.14,"v":1729200},{"d":"2009-01-07","o":5.07,"h":5.27,"l":5.01,"c":5.1,"v":1800000},{"d":"2009-01-08","o":5.09,"h":5.19,"l":5.06,"c":5.15,"v":1164000},{"d":"2009-01-09","o":5.13,"h":5.18,"l":5.02,"c":5.07,"v":1183200},{"d":"2009-01-12","o":5.07,"h":5.11,"l":5.01,"c":5.04,"v":1111800},{"d":"2009-01-13","o":5.01,"h":5.27,"l":5.01,"c":5.26,"v":2774400},{"d":"2009-01-14","o":5.18,"h":5.26,"l":4.97,"c":4.99,"v":1813200},{"d":"2009-01-15","o":4.98,"h":5.3,"l":4.89,"c":5.27,"v":1027200},{"d":"2009-01-16","o":5.35,"h":5.39,"l":5.18,"c":5.38,"v":1479600},{"d":"2009-01-20","o":5.32,"h":5.38,"l":5.14,"c":5.15,"v":1404000},{"d":"2009-01-21","o":5.1,"h":5.11,"l":4.87,"c":5.08,"v":3478800},{"d":"2009-01-22","o":5.37,"h":5.46,"l":5.08,"c":5.22,"v":3369000},{"d":"2009-01-23","o":5.17,"h":5.17,"l":4.88,"c":4.9,"v":2859600},{"d":"2009-01-26","o":4.89,"h":5.12,"l":4.89,"c":4.98,"v":1806600},{"d":"2009-01-27","o":4.99,"h":5.07,"l":4.87,"c":4.93,"v":1301400},{"d":"2009-01-28","o":4.99,"h":5.02,"l":4.94,"c":4.99,"v":1452000},{"d":"2009-01-29","o":4.91,"h":4.92,"l":4.71,"c":4.74,"v":1299000},{"d":"2009-01-30","o":4.72,"h":4.79,"l":4.56,"c":4.58,"v":1270200},{"d":"2009-02-02","o":4.57,"h":4.66,"l":4.41,"c":4.57,"v":943200},{"d":"2009-02-03","o":4.6,"h":4.67,"l":4.52,"c":4.62,"v":1248000},{"d":"2009-02-04","o":4.6,"h":4.75,"l":4.55,"c":4.59,"v":893400},{"d":"2009-02-05","o":4.57,"h":4.72,"l":4.47,"c":4.66,"v":1158000},{"d":"2009-02-06","o":4.69,"h":4.88,"l":4.64,"c":4.82,"v":1225200},{"d":"2009-02-09","o":4.81,"h":4.82,"l":4.68,"c":4.72,"v":896400},{"d":"2009-02-10","o":4.7,"h":4.78,"l":4.5,"c":4.53,"v":1317000},{"d":"2009-02-11","o":4.54,"h":4.61,"l":4.41,"c":4.48,"v":900000},{"d":"2009-02-12","o":4.5,"h":4.67,"l":4.43,"c":4.56,"v":1447200},{"d":"2009-02-13","o":4.58,"h":4.69,"l":4.56,"c":4.59,"v":882000},{"d":"2009-02-17","o":4.43,"h":4.49,"l":4.33,"c":4.38,"v":1035000},{"d":"2009-02-18","o":4.39,"h":4.45,"l":4.26,"c":4.32,"v":1689000},{"d":"2009-02-19","o":4.37,"h":4.41,"l":4.17,"c":4.21,"v":2154000},{"d":"2009-02-20","o":4.14,"h":4.25,"l":4.05,"c":4.18,"v":1847400},{"d":"2009-02-23","o":4.29,"h":4.49,"l":4.23,"c":4.25,"v":2152800},{"d":"2009-02-24","o":4.32,"h":4.54,"l":4.26,"c":4.48,"v":1909800},{"d":"2009-02-25","o":4.44,"h":4.51,"l":4.33,"c":4.37,"v":1248600},{"d":"2009-02-26","o":4.46,"h":4.51,"l":4.26,"c":4.28,"v":1117800},{"d":"2009-02-27","o":4.25,"h":4.38,"l":4.23,"c":4.26,"v":1574400},{"d":"2009-03-02","o":4.21,"h":4.22,"l":3.98,"c":4.01,"v":1432200},{"d":"2009-03-03","o":4.06,"h":4.12,"l":3.9,"c":3.98,"v":2833200},{"d":"2009-03-04","o":4.04,"h":4.11,"l":3.96,"c":4.02,"v":1983000},{"d":"2009-03-05","o":3.94,"h":4,"l":3.71,"c":3.75,"v":1317000},{"d":"2009-03-06","o":3.78,"h":3.9,"l":3.67,"c":3.74,"v":1718400},{"d":"2009-03-09","o":3.68,"h":3.76,"l":3.53,"c":3.55,"v":2527200},{"d":"2009-03-10","o":3.63,"h":3.72,"l":3.58,"c":3.66,"v":2115000},{"d":"2009-03-11","o":3.67,"h":3.7,"l":3.57,"c":3.59,"v":1564800},{"d":"2009-03-12","o":3.58,"h":3.71,"l":3.49,"c":3.68,"v":1860000},{"d":"2009-03-13","o":3.7,"h":3.77,"l":3.6,"c":3.67,"v":1095600},{"d":"2009-03-16","o":3.69,"h":3.74,"l":3.58,"c":3.59,"v":1255200},{"d":"2009-03-17","o":3.6,"h":3.86,"l":3.52,"c":3.86,"v":3125400},{"d":"2009-03-18","o":3.88,"h":4.12,"l":3.84,"c":4.09,"v":3103200},{"d":"2009-03-19","o":4.15,"h":4.15,"l":3.98,"c":4,"v":1210200},{"d":"2009-03-20","o":4.03,"h":4.03,"l":3.84,"c":3.88,"v":1567200},{"d":"2009-03-23","o":3.89,"h":4.24,"l":3.89,"c":4.24,"v":2113200},{"d":"2009-03-24","o":4.17,"h":4.24,"l":4.1,"c":4.12,"v":1556400},{"d":"2009-03-25","o":4.14,"h":4.27,"l":4.07,"c":4.22,"v":2391600},{"d":"2009-03-26","o":4.28,"h":4.38,"l":4.18,"c":4.38,"v":2367600},{"d":"2009-03-27","o":4.31,"h":4.33,"l":4.21,"c":4.25,"v":1582800},{"d":"2009-03-30","o":4.22,"h":4.22,"l":4.03,"c":4.13,"v":1842600},{"d":"2009-03-31","o":4.16,"h":4.28,"l":4.11,"c":4.2,"v":1306800},{"d":"2009-04-01","o":4.13,"h":4.21,"l":4.05,"c":4.2,"v":1167600},{"d":"2009-04-02","o":4.3,"h":4.5,"l":4.3,"c":4.37,"v":1644000},{"d":"2009-04-03","o":4.35,"h":4.41,"l":4.32,"c":4.4,"v":812400},{"d":"2009-04-06","o":4.33,"h":4.4,"l":4.25,"c":4.4,"v":1256400},{"d":"2009-04-07","o":4.32,"h":4.36,"l":4.25,"c":4.3,"v":1165800},{"d":"2009-04-08","o":4.32,"h":4.46,"l":4.32,"c":4.46,"v":1189200},{"d":"2009-04-09","o":4.55,"h":4.86,"l":4.55,"c":4.85,"v":2256600},{"d":"2009-04-13","o":4.79,"h":4.8,"l":4.61,"c":4.74,"v":1629000},{"d":"2009-04-14","o":4.65,"h":4.7,"l":4.52,"c":4.67,"v":2361600},{"d":"2009-04-15","o":4.63,"h":4.74,"l":4.55,"c":4.72,"v":1410600},{"d":"2009-04-16","o":4.76,"h":5.07,"l":4.67,"c":5.02,"v":2147400},{"d":"2009-04-17","o":4.42,"h":4.94,"l":4.22,"c":4.91,"v":9042000},{"d":"2009-04-20","o":4.79,"h":4.82,"l":4.62,"c":4.66,"v":3490800},{"d":"2009-04-21","o":4.66,"h":4.91,"l":4.62,"c":4.9,"v":2866200},{"d":"2009-04-22","o":4.8,"h":5.02,"l":4.77,"c":4.89,"v":2300400},{"d":"2009-04-23","o":4.91,"h":5.19,"l":4.84,"c":5.13,"v":3546000},{"d":"2009-04-24","o":5.14,"h":5.42,"l":5.1,"c":5.23,"v":2895600},{"d":"2009-04-27","o":5.08,"h":5.1,"l":4.89,"c":4.99,"v":3377400},{"d":"2009-04-28","o":4.94,"h":5.03,"l":4.91,"c":4.97,"v":3349800},{"d":"2009-04-29","o":5.07,"h":5.22,"l":5.01,"c":5.16,"v":3068400},{"d":"2009-04-30","o":5.22,"h":5.37,"l":5.15,"c":5.18,"v":3465600},{"d":"2009-05-01","o":5.18,"h":5.2,"l":5.07,"c":5.17,"v":2074200},{"d":"2009-05-04","o":5.2,"h":5.32,"l":5.14,"c":5.31,"v":2373000},{"d":"2009-05-05","o":5.29,"h":5.33,"l":5.14,"c":5.21,"v":1350000},{"d":"2009-05-06","o":5.25,"h":5.25,"l":5.01,"c":5.14,"v":3472800},{"d":"2009-05-07","o":5.21,"h":5.24,"l":5.13,"c":5.21,"v":2328000},{"d":"2009-05-08","o":5.24,"h":5.42,"l":5.24,"c":5.32,"v":1636200},{"d":"2009-05-11","o":5.22,"h":5.27,"l":5.17,"c":5.17,"v":1893000},{"d":"2009-05-12","o":5.19,"h":5.22,"l":4.98,"c":5.06,"v":2111400},{"d":"2009-05-13","o":4.98,"h":5,"l":4.76,"c":4.76,"v":1515600},{"d":"2009-05-14","o":4.8,"h":4.84,"l":4.7,"c":4.73,"v":1905600},{"d":"2009-05-15","o":4.73,"h":4.82,"l":4.67,"c":4.71,"v":1119000},{"d":"2009-05-18","o":4.77,"h":4.86,"l":4.72,"c":4.86,"v":1567200},{"d":"2009-05-19","o":4.87,"h":4.96,"l":4.82,"c":4.89,"v":871800},{"d":"2009-05-20","o":4.9,"h":5.07,"l":4.89,"c":4.95,"v":1665600},{"d":"2009-05-21","o":4.89,"h":4.96,"l":4.8,"c":4.87,"v":951600},{"d":"2009-05-22","o":4.89,"h":4.92,"l":4.75,"c":4.76,"v":624000},{"d":"2009-05-26","o":4.72,"h":5.05,"l":4.71,"c":5.01,"v":1056000},{"d":"2009-05-27","o":4.99,"h":5.05,"l":4.91,"c":4.92,"v":832800},{"d":"2009-05-28","o":4.97,"h":4.98,"l":4.78,"c":4.93,"v":960600},{"d":"2009-05-29","o":4.94,"h":5,"l":4.83,"c":5,"v":904800},{"d":"2009-06-01","o":5.06,"h":5.2,"l":4.98,"c":5.18,"v":773400},{"d":"2009-06-02","o":5.16,"h":5.29,"l":5.12,"c":5.21,"v":1542000},{"d":"2009-06-03","o":5.18,"h":5.22,"l":5.12,"c":5.22,"v":951600},{"d":"2009-06-04","o":5.23,"h":5.35,"l":5.18,"c":5.29,"v":1094400},{"d":"2009-06-05","o":5.32,"h":5.34,"l":5.21,"c":5.29,"v":1458600},{"d":"2009-06-08","o":5.25,"h":5.28,"l":5.16,"c":5.18,"v":1333200},{"d":"2009-06-09","o":5.2,"h":5.29,"l":5.15,"c":5.27,"v":955800},{"d":"2009-06-10","o":5.3,"h":5.34,"l":5.11,"c":5.16,"v":1188000},{"d":"2009-06-11","o":5.23,"h":5.23,"l":5.09,"c":5.1,"v":1039800},{"d":"2009-06-12","o":5.08,"h":5.2,"l":5.01,"c":5.2,"v":843000},{"d":"2009-06-15","o":5.14,"h":5.15,"l":4.91,"c":5,"v":1053600},{"d":"2009-06-16","o":5.11,"h":5.31,"l":4.99,"c":5.06,"v":1744800},{"d":"2009-06-17","o":5.07,"h":5.22,"l":5.07,"c":5.16,"v":1556400},{"d":"2009-06-18","o":5.16,"h":5.35,"l":5.1,"c":5.32,"v":2317200},{"d":"2009-06-19","o":5.36,"h":5.42,"l":5.26,"c":5.31,"v":2472600},{"d":"2009-06-22","o":5.25,"h":5.25,"l":5.17,"c":5.17,"v":1649400},{"d":"2009-06-23","o":5.2,"h":5.22,"l":5,"c":5.02,"v":1344600},{"d":"2009-06-24","o":5.08,"h":5.32,"l":5.06,"c":5.23,"v":1544400},{"d":"2009-06-25","o":5.21,"h":5.4,"l":5.21,"c":5.4,"v":1507200},{"d":"2009-06-26","o":5.38,"h":5.39,"l":5.3,"c":5.37,"v":2071200},{"d":"2009-06-29","o":5.36,"h":5.53,"l":5.31,"c":5.48,"v":1663800},{"d":"2009-06-30","o":5.48,"h":5.5,"l":5.42,"c":5.43,"v":1361400},{"d":"2009-07-01","o":5.45,"h":5.77,"l":5.45,"c":5.67,"v":2076600},{"d":"2009-07-02","o":5.57,"h":5.7,"l":5.49,"c":5.61,"v":1586400},{"d":"2009-07-06","o":5.6,"h":5.63,"l":5.51,"c":5.57,"v":793200},{"d":"2009-07-07","o":5.57,"h":5.57,"l":5.34,"c":5.36,"v":1368600},{"d":"2009-07-08","o":5.37,"h":5.39,"l":5.23,"c":5.31,"v":1397400},{"d":"2009-07-09","o":5.35,"h":5.38,"l":5.3,"c":5.31,"v":455400},{"d":"2009-07-10","o":5.27,"h":5.36,"l":5.24,"c":5.32,"v":2531400},{"d":"2009-07-13","o":5.34,"h":5.55,"l":5.28,"c":5.53,"v":1342200},{"d":"2009-07-14","o":5.52,"h":5.71,"l":5.52,"c":5.68,"v":1777800},{"d":"2009-07-15","o":5.75,"h":5.99,"l":5.75,"c":5.95,"v":1611600},{"d":"2009-07-16","o":5.94,"h":6.02,"l":5.88,"c":5.92,"v":2263200},{"d":"2009-07-17","o":6.11,"h":6.62,"l":6.11,"c":6.5,"v":7208400},{"d":"2009-07-20","o":6.55,"h":6.66,"l":6.25,"c":6.42,"v":2894400},{"d":"2009-07-21","o":6.5,"h":6.51,"l":6.27,"c":6.38,"v":4239600},{"d":"2009-07-22","o":6.36,"h":6.48,"l":6.34,"c":6.45,"v":2945400},{"d":"2009-07-23","o":6.43,"h":6.71,"l":6.41,"c":6.6,"v":2166000},{"d":"2009-07-24","o":6.59,"h":6.64,"l":6.52,"c":6.57,"v":1238400},{"d":"2009-07-27","o":6.58,"h":6.63,"l":6.52,"c":6.57,"v":602400},{"d":"2009-07-28","o":6.56,"h":6.57,"l":6.44,"c":6.56,"v":1233000},{"d":"2009-07-29","o":6.53,"h":6.57,"l":6.48,"c":6.52,"v":1128600},{"d":"2009-07-30","o":6.56,"h":6.75,"l":6.49,"c":6.66,"v":1646400},{"d":"2009-07-31","o":6.62,"h":6.67,"l":6.49,"c":6.51,"v":2007000},{"d":"2009-08-03","o":6.56,"h":6.77,"l":6.43,"c":6.76,"v":2092200},{"d":"2009-08-04","o":6.74,"h":6.83,"l":6.73,"c":6.78,"v":1143600},{"d":"2009-08-05","o":6.78,"h":6.78,"l":6.66,"c":6.68,"v":1288200},{"d":"2009-08-06","o":6.69,"h":6.69,"l":6.58,"c":6.62,"v":1646400},{"d":"2009-08-07","o":6.7,"h":6.76,"l":6.65,"c":6.71,"v":2167200},{"d":"2009-08-10","o":6.68,"h":6.79,"l":6.65,"c":6.7,"v":559800},{"d":"2009-08-11","o":6.64,"h":6.71,"l":6.53,"c":6.68,"v":879000},{"d":"2009-08-12","o":6.69,"h":6.82,"l":6.65,"c":6.74,"v":852600},{"d":"2009-08-13","o":6.74,"h":6.9,"l":6.7,"c":6.87,"v":1722600},{"d":"2009-08-14","o":6.87,"h":6.89,"l":6.7,"c":6.75,"v":1915200},{"d":"2009-08-17","o":6.61,"h":6.61,"l":6.28,"c":6.34,"v":2367000},{"d":"2009-08-18","o":6.38,"h":6.38,"l":6.24,"c":6.35,"v":1158600},{"d":"2009-08-19","o":6.28,"h":6.51,"l":6.25,"c":6.46,"v":1598400},{"d":"2009-08-20","o":6.43,"h":6.75,"l":6.43,"c":6.72,"v":2059800},{"d":"2009-08-21","o":6.83,"h":6.9,"l":6.79,"c":6.85,"v":2086200},{"d":"2009-08-24","o":6.72,"h":6.75,"l":6.57,"c":6.62,"v":1928400},{"d":"2009-08-25","o":6.66,"h":6.76,"l":6.64,"c":6.69,"v":1285800},{"d":"2009-08-26","o":6.66,"h":6.68,"l":6.49,"c":6.56,"v":1843200},{"d":"2009-08-27","o":6.56,"h":6.6,"l":6.45,"c":6.58,"v":734400},{"d":"2009-08-28","o":6.61,"h":6.63,"l":6.41,"c":6.45,"v":1009800},{"d":"2009-08-31","o":6.4,"h":6.4,"l":6.24,"c":6.34,"v":1471200},{"d":"2009-09-01","o":6.34,"h":6.55,"l":6.22,"c":6.26,"v":1731600},{"d":"2009-09-02","o":6.24,"h":6.32,"l":6.23,"c":6.24,"v":2166000},{"d":"2009-09-03","o":6.24,"h":6.3,"l":6.17,"c":6.29,"v":701400},{"d":"2009-09-04","o":6.28,"h":6.39,"l":6.18,"c":6.37,"v":580800},{"d":"2009-09-08","o":6.41,"h":6.48,"l":6.19,"c":6.23,"v":2911800},{"d":"2009-09-09","o":6.23,"h":6.28,"l":6.12,"c":6.19,"v":3668400},{"d":"2009-09-10","o":6.16,"h":6.4,"l":6.12,"c":6.39,"v":1792200},{"d":"2009-09-11","o":6.46,"h":6.48,"l":6.36,"c":6.43,"v":3550200},{"d":"2009-09-14","o":6.41,"h":6.51,"l":6.34,"c":6.48,"v":1674000},{"d":"2009-09-15","o":6.49,"h":6.56,"l":6.43,"c":6.55,"v":1413600},{"d":"2009-09-16","o":6.55,"h":6.65,"l":6.46,"c":6.65,"v":1237200},{"d":"2009-09-17","o":6.63,"h":6.76,"l":6.47,"c":6.53,"v":1542000},{"d":"2009-09-18","o":6.53,"h":6.59,"l":6.45,"c":6.46,"v":1353600},{"d":"2009-09-21","o":6.43,"h":6.49,"l":6.36,"c":6.47,"v":952800},{"d":"2009-09-22","o":6.51,"h":6.53,"l":6.41,"c":6.44,"v":1173600},{"d":"2009-09-23","o":6.47,"h":6.49,"l":6.32,"c":6.33,"v":998400},{"d":"2009-09-24","o":6.34,"h":6.36,"l":6.16,"c":6.2,"v":1543200},{"d":"2009-09-25","o":6.16,"h":6.29,"l":6.13,"c":6.26,"v":1122600},{"d":"2009-09-28","o":6.31,"h":6.47,"l":6.24,"c":6.37,"v":961200},{"d":"2009-09-29","o":6.39,"h":6.49,"l":6.33,"c":6.4,"v":725400},{"d":"2009-09-30","o":6.41,"h":6.5,"l":6.3,"c":6.35,"v":1078800},{"d":"2009-10-01","o":6.35,"h":6.36,"l":6.16,"c":6.17,"v":804600},{"d":"2009-10-02","o":6.13,"h":6.27,"l":6.11,"c":6.16,"v":1173600},{"d":"2009-10-05","o":6.24,"h":6.37,"l":6.16,"c":6.3,"v":1413600},{"d":"2009-10-06","o":6.34,"h":6.59,"l":6.31,"c":6.52,"v":1543200},{"d":"2009-10-07","o":6.51,"h":6.7,"l":6.49,"c":6.69,"v":2107200},{"d":"2009-10-08","o":6.73,"h":6.94,"l":6.71,"c":6.92,"v":2764800},{"d":"2009-10-09","o":6.89,"h":7.07,"l":6.8,"c":6.99,"v":2355000},{"d":"2009-10-12","o":7.04,"h":7.13,"l":6.97,"c":7.02,"v":1225800},{"d":"2009-10-13","o":6.99,"h":7.05,"l":6.88,"c":7.05,"v":1576200},{"d":"2009-10-14","o":7.06,"h":7.26,"l":7.05,"c":7.21,"v":3094200},{"d":"2009-10-15","o":7.18,"h":7.28,"l":7.17,"c":7.26,"v":2206800},{"d":"2009-10-16","o":7.57,"h":7.57,"l":6.88,"c":7.07,"v":5925600},{"d":"2009-10-19","o":7.13,"h":7.43,"l":7.13,"c":7.38,"v":3475200},{"d":"2009-10-20","o":7.4,"h":7.44,"l":7.19,"c":7.32,"v":2737200},{"d":"2009-10-21","o":7.32,"h":7.54,"l":7.22,"c":7.23,"v":2547600},{"d":"2009-10-22","o":7.16,"h":7.3,"l":7.09,"c":7.25,"v":2004000},{"d":"2009-10-23","o":7.25,"h":7.25,"l":6.95,"c":6.97,"v":2331000},{"d":"2009-10-26","o":6.97,"h":7.01,"l":6.81,"c":6.9,"v":2548200},{"d":"2009-10-27","o":6.88,"h":6.94,"l":6.82,"c":6.9,"v":1196400},{"d":"2009-10-28","o":6.86,"h":6.87,"l":6.62,"c":6.62,"v":1288800},{"d":"2009-10-29","o":6.67,"h":6.75,"l":6.57,"c":6.7,"v":1139400},{"d":"2009-10-30","o":6.67,"h":6.7,"l":6.5,"c":6.61,"v":1999200},{"d":"2009-11-02","o":6.63,"h":6.71,"l":6.45,"c":6.6,"v":1878000},{"d":"2009-11-03","o":6.56,"h":6.85,"l":6.52,"c":6.84,"v":1899600},{"d":"2009-11-04","o":6.86,"h":6.99,"l":6.71,"c":6.73,"v":1435800},{"d":"2009-11-05","o":6.8,"h":6.99,"l":6.77,"c":6.91,"v":2768400},{"d":"2009-11-06","o":6.83,"h":6.95,"l":6.77,"c":6.88,"v":1048200},{"d":"2009-11-09","o":6.92,"h":7.03,"l":6.89,"c":7.03,"v":1278000},{"d":"2009-11-10","o":6.97,"h":7.07,"l":6.9,"c":7.03,"v":1450200},{"d":"2009-11-11","o":7.1,"h":7.14,"l":6.91,"c":6.98,"v":1535400},{"d":"2009-11-12","o":6.98,"h":7.08,"l":6.9,"c":6.95,"v":1648800},{"d":"2009-11-13","o":6.96,"h":7.14,"l":6.88,"c":7.07,"v":826200},{"d":"2009-11-16","o":7.11,"h":7.27,"l":7.11,"c":7.21,"v":784200},{"d":"2009-11-17","o":7.2,"h":7.23,"l":7.07,"c":7.2,"v":619200},{"d":"2009-11-18","o":7.18,"h":7.22,"l":7.05,"c":7.2,"v":1006800},{"d":"2009-11-19","o":7.14,"h":7.15,"l":6.87,"c":6.91,"v":1014000},{"d":"2009-11-20","o":6.89,"h":6.98,"l":6.84,"c":6.94,"v":613800},{"d":"2009-11-23","o":7.05,"h":7.2,"l":6.97,"c":7.02,"v":667200},{"d":"2009-11-24","o":7,"h":7.21,"l":6.89,"c":7.18,"v":1387800},{"d":"2009-11-25","o":7.2,"h":7.29,"l":7.18,"c":7.23,"v":751200},{"d":"2009-11-27","o":7.01,"h":7.14,"l":7.01,"c":7.07,"v":445200},{"d":"2009-11-30","o":7.05,"h":7.05,"l":6.91,"c":6.99,"v":1347000},{"d":"2009-12-01","o":7.08,"h":7.21,"l":7.08,"c":7.12,"v":736200},{"d":"2009-12-02","o":7.15,"h":7.32,"l":7.13,"c":7.16,"v":717000},{"d":"2009-12-03","o":7.18,"h":7.29,"l":7.09,"c":7.1,"v":553200},{"d":"2009-12-04","o":7.23,"h":7.39,"l":7.16,"c":7.24,"v":734400},{"d":"2009-12-07","o":7.23,"h":7.4,"l":7.21,"c":7.37,"v":536400},{"d":"2009-12-08","o":7.33,"h":7.39,"l":7.19,"c":7.25,"v":897600},{"d":"2009-12-09","o":7.27,"h":7.29,"l":7.21,"c":7.27,"v":699000},{"d":"2009-12-10","o":7.28,"h":7.37,"l":7.17,"c":7.22,"v":528000},{"d":"2009-12-11","o":7.24,"h":7.35,"l":7.22,"c":7.3,"v":538800},{"d":"2009-12-14","o":7.37,"h":7.39,"l":7.29,"c":7.38,"v":655200},{"d":"2009-12-15","o":7.38,"h":7.57,"l":7.35,"c":7.42,"v":1060200},{"d":"2009-12-16","o":7.45,"h":7.51,"l":7.35,"c":7.39,"v":1299000},{"d":"2009-12-17","o":7.36,"h":7.37,"l":7.22,"c":7.32,"v":406800},{"d":"2009-12-18","o":7.4,"h":7.43,"l":7.25,"c":7.39,"v":2586000},{"d":"2009-12-21","o":7.41,"h":7.49,"l":7.33,"c":7.38,"v":766200},{"d":"2009-12-22","o":7.37,"h":7.41,"l":7.24,"c":7.37,"v":1179600},{"d":"2009-12-23","o":7.39,"h":7.46,"l":7.31,"c":7.41,"v":486600},{"d":"2009-12-24","o":7.43,"h":7.51,"l":7.41,"c":7.49,"v":215400},{"d":"2009-12-28","o":7.49,"h":7.52,"l":7.4,"c":7.45,"v":267000},{"d":"2009-12-29","o":7.47,"h":7.47,"l":7.4,"c":7.43,"v":363600},{"d":"2009-12-30","o":7.41,"h":7.45,"l":7.31,"c":7.39,"v":586200},{"d":"2009-12-31","o":7.35,"h":7.39,"l":7.22,"c":7.23,"v":400200},{"d":"2010-01-04","o":7.3,"h":7.48,"l":7.26,"c":7.43,"v":1104600},{"d":"2010-01-05","o":7.43,"h":7.43,"l":7.31,"c":7.34,"v":1207200},{"d":"2010-01-06","o":7.34,"h":7.41,"l":7.3,"c":7.34,"v":663000},{"d":"2010-01-07","o":7.36,"h":7.43,"l":7.31,"c":7.36,"v":564000},{"d":"2010-01-08","o":7.33,"h":7.49,"l":7.31,"c":7.47,"v":504600},{"d":"2010-01-11","o":7.49,"h":7.5,"l":7.41,"c":7.44,"v":564600},{"d":"2010-01-12","o":7.39,"h":7.45,"l":7.29,"c":7.39,"v":486600},{"d":"2010-01-13","o":7.41,"h":7.43,"l":7.28,"c":7.34,"v":675600},{"d":"2010-01-14","o":7.34,"h":7.47,"l":7.34,"c":7.38,"v":520200},{"d":"2010-01-15","o":7.41,"h":7.41,"l":7.18,"c":7.32,"v":694200},{"d":"2010-01-19","o":7.35,"h":7.49,"l":7.35,"c":7.45,"v":741000},{"d":"2010-01-20","o":7.41,"h":7.51,"l":7.3,"c":7.49,"v":1063800},{"d":"2010-01-21","o":7.49,"h":7.52,"l":7.15,"c":7.24,"v":1091400},{"d":"2010-01-22","o":7.23,"h":7.29,"l":7.12,"c":7.16,"v":1195200},{"d":"2010-01-25","o":7.2,"h":7.28,"l":7.09,"c":7.14,"v":1794000},{"d":"2010-01-26","o":7.42,"h":7.42,"l":7.01,"c":7.07,"v":1850400},{"d":"2010-01-27","o":7.2,"h":7.34,"l":7.02,"c":7.3,"v":2554800},{"d":"2010-01-28","o":7.34,"h":7.35,"l":7.14,"c":7.19,"v":1046400},{"d":"2010-01-29","o":7.21,"h":7.29,"l":7.09,"c":7.1,"v":987000},{"d":"2010-02-01","o":7.09,"h":7.17,"l":7.06,"c":7.08,"v":1291800},{"d":"2010-02-02","o":7.08,"h":7.17,"l":7.04,"c":7.09,"v":1066200},{"d":"2010-02-03","o":7.05,"h":7.17,"l":7.05,"c":7.11,"v":427200},{"d":"2010-02-04","o":7.06,"h":7.08,"l":6.88,"c":6.91,"v":798000},{"d":"2010-02-05","o":6.91,"h":7.07,"l":6.85,"c":6.95,"v":1509600},{"d":"2010-02-08","o":6.99,"h":7.09,"l":6.87,"c":6.99,"v":953400},{"d":"2010-02-09","o":7.08,"h":7.22,"l":7.05,"c":7.16,"v":1026600},{"d":"2010-02-10","o":7.12,"h":7.2,"l":7.08,"c":7.14,"v":1363200},{"d":"2010-02-11","o":7.11,"h":7.33,"l":7.05,"c":7.27,"v":948000},{"d":"2010-02-12","o":7.22,"h":7.41,"l":7.18,"c":7.32,"v":1018200},{"d":"2010-02-16","o":7.36,"h":7.41,"l":7.3,"c":7.33,"v":972000},{"d":"2010-02-17","o":7.33,"h":7.36,"l":7.26,"c":7.28,"v":925800},{"d":"2010-02-18","o":7.29,"h":7.42,"l":7.29,"c":7.41,"v":749400},{"d":"2010-02-19","o":7.42,"h":7.55,"l":7.4,"c":7.45,"v":1224000},{"d":"2010-02-22","o":7.48,"h":7.5,"l":7.4,"c":7.49,"v":668400},{"d":"2010-02-23","o":7.5,"h":7.5,"l":7.41,"c":7.43,"v":1189200},{"d":"2010-02-24","o":7.47,"h":7.54,"l":7.45,"c":7.54,"v":1102800},{"d":"2010-02-25","o":7.44,"h":7.54,"l":7.38,"c":7.54,"v":730200},{"d":"2010-02-26","o":7.54,"h":7.59,"l":7.49,"c":7.55,"v":2046000},{"d":"2010-03-01","o":7.59,"h":7.8,"l":7.59,"c":7.65,"v":2423400},{"d":"2010-03-02","o":7.8,"h":7.94,"l":7.78,"c":7.86,"v":3207000},{"d":"2010-03-03","o":7.89,"h":7.97,"l":7.86,"c":7.9,"v":1667400},{"d":"2010-03-04","o":7.86,"h":7.92,"l":7.86,"c":7.9,"v":1356600},{"d":"2010-03-05","o":7.93,"h":7.97,"l":7.89,"c":7.96,"v":1378200},{"d":"2010-03-08","o":7.95,"h":7.99,"l":7.85,"c":7.9,"v":636000},{"d":"2010-03-09","o":7.87,"h":7.96,"l":7.83,"c":7.93,"v":727800},{"d":"2010-03-10","o":7.91,"h":7.97,"l":7.88,"c":7.94,"v":598200},{"d":"2010-03-11","o":7.91,"h":8.07,"l":7.89,"c":8.06,"v":1338600},{"d":"2010-03-12","o":8.06,"h":8.09,"l":7.96,"c":8.09,"v":478200},{"d":"2010-03-15","o":8.1,"h":8.24,"l":8.07,"c":8.22,"v":1840200},{"d":"2010-03-16","o":8.26,"h":8.4,"l":8.23,"c":8.26,"v":1503600},{"d":"2010-03-17","o":8.3,"h":8.4,"l":8.26,"c":8.3,"v":993600},{"d":"2010-03-18","o":8.27,"h":8.32,"l":8.21,"c":8.27,"v":601800},{"d":"2010-03-19","o":8.19,"h":8.32,"l":8.16,"c":8.19,"v":1117200},{"d":"2010-03-22","o":8.15,"h":8.32,"l":8.11,"c":8.31,"v":1345800},{"d":"2010-03-23","o":8.63,"h":8.89,"l":8.6,"c":8.75,"v":4684200},{"d":"2010-03-24","o":8.81,"h":8.81,"l":8.65,"c":8.71,"v":1651800},{"d":"2010-03-25","o":8.75,"h":8.92,"l":8.57,"c":8.57,"v":1921200},{"d":"2010-03-26","o":8.62,"h":8.7,"l":8.52,"c":8.57,"v":1320000},{"d":"2010-03-29","o":8.73,"h":8.9,"l":8.64,"c":8.67,"v":2083800},{"d":"2010-03-30","o":8.68,"h":8.83,"l":8.68,"c":8.78,"v":1377000},{"d":"2010-03-31","o":8.79,"h":8.87,"l":8.75,"c":8.76,"v":1830600},{"d":"2010-04-01","o":8.79,"h":8.84,"l":8.7,"c":8.75,"v":1438200},{"d":"2010-04-05","o":8.81,"h":8.96,"l":8.77,"c":8.96,"v":1413600},{"d":"2010-04-06","o":8.89,"h":9.04,"l":8.86,"c":8.99,"v":1264800},{"d":"2010-04-07","o":8.95,"h":9.02,"l":8.89,"c":8.93,"v":1710600},{"d":"2010-04-08","o":8.87,"h":9.05,"l":8.86,"c":9.03,"v":1125600},{"d":"2010-04-09","o":9.03,"h":9.14,"l":9.01,"c":9.11,"v":1201200},{"d":"2010-04-12","o":9.15,"h":9.15,"l":9.03,"c":9.05,"v":1021200},{"d":"2010-04-13","o":9.05,"h":9.3,"l":9,"c":9.29,"v":1671600},{"d":"2010-04-14","o":9.36,"h":9.44,"l":9.3,"c":9.43,"v":1394400},{"d":"2010-04-15","o":9.3,"h":9.38,"l":9.25,"c":9.34,"v":1565400},{"d":"2010-04-16","o":9.32,"h":9.34,"l":9.2,"c":9.33,"v":2661600},{"d":"2010-04-19","o":9.28,"h":9.33,"l":9.14,"c":9.31,"v":2622600},{"d":"2010-04-20","o":8.9,"h":8.96,"l":8.53,"c":8.66,"v":4859400},{"d":"2010-04-21","o":8.66,"h":8.74,"l":8.59,"c":8.68,"v":3232800},{"d":"2010-04-22","o":8.67,"h":8.83,"l":8.56,"c":8.81,"v":1490400},{"d":"2010-04-23","o":8.86,"h":8.88,"l":8.8,"c":8.87,"v":1396200},{"d":"2010-04-26","o":8.89,"h":9.03,"l":8.83,"c":8.84,"v":1042800},{"d":"2010-04-27","o":8.81,"h":8.95,"l":8.73,"c":8.76,"v":1837800},{"d":"2010-04-28","o":8.79,"h":8.84,"l":8.61,"c":8.66,"v":1072800},{"d":"2010-04-29","o":8.72,"h":8.92,"l":8.7,"c":8.91,"v":1013400},{"d":"2010-04-30","o":8.91,"h":8.99,"l":8.6,"c":8.6,"v":1380600},{"d":"2010-05-03","o":8.62,"h":8.87,"l":8.62,"c":8.78,"v":1489800},{"d":"2010-05-04","o":8.65,"h":8.83,"l":8.51,"c":8.57,"v":1744200},{"d":"2010-05-05","o":8.51,"h":8.58,"l":8.29,"c":8.31,"v":1753800},{"d":"2010-05-06","o":8.25,"h":8.35,"l":7.75,"c":8.27,"v":3381600},{"d":"2010-05-07","o":8.27,"h":8.29,"l":7.86,"c":7.96,"v":3860400},{"d":"2010-05-10","o":8.27,"h":8.4,"l":8.16,"c":8.39,"v":2365800},{"d":"2010-05-11","o":8.24,"h":8.41,"l":8.2,"c":8.32,"v":1269000},{"d":"2010-05-12","o":8.31,"h":8.67,"l":8.31,"c":8.65,"v":1344600},{"d":"2010-05-13","o":8.62,"h":8.72,"l":8.52,"c":8.59,"v":1128600},{"d":"2010-05-14","o":8.54,"h":8.54,"l":8.25,"c":8.36,"v":1652400},{"d":"2010-05-17","o":8.42,"h":8.51,"l":8.04,"c":8.2,"v":1710000},{"d":"2010-05-18","o":8.28,"h":8.33,"l":8.03,"c":8.05,"v":1556400},{"d":"2010-05-19","o":8,"h":8.12,"l":7.9,"c":7.99,"v":2288400},{"d":"2010-05-20","o":7.81,"h":7.88,"l":7.57,"c":7.71,"v":2750400},{"d":"2010-05-21","o":7.57,"h":7.74,"l":7.51,"c":7.72,"v":3215400},{"d":"2010-05-24","o":7.65,"h":7.68,"l":7.39,"c":7.55,"v":3235800},{"d":"2010-05-25","o":7.39,"h":7.63,"l":7.31,"c":7.62,"v":2243400},{"d":"2010-05-26","o":7.7,"h":7.94,"l":7.66,"c":7.68,"v":2771400},{"d":"2010-05-27","o":7.81,"h":7.97,"l":7.74,"c":7.97,"v":1602000},{"d":"2010-05-28","o":7.92,"h":7.93,"l":7.7,"c":7.77,"v":933000},{"d":"2010-06-01","o":7.75,"h":7.9,"l":7.54,"c":7.54,"v":1452000},{"d":"2010-06-02","o":7.57,"h":7.65,"l":7.43,"c":7.64,"v":2291400},{"d":"2010-06-03","o":7.72,"h":7.92,"l":7.62,"c":7.89,"v":1843200},{"d":"2010-06-04","o":7.72,"h":7.78,"l":7.61,"c":7.64,"v":2938200},{"d":"2010-06-07","o":7.7,"h":7.73,"l":7.51,"c":7.52,"v":2072400},{"d":"2010-06-08","o":7.58,"h":7.79,"l":7.58,"c":7.68,"v":2412000},{"d":"2010-06-09","o":7.76,"h":7.91,"l":7.66,"c":7.7,"v":1444800},{"d":"2010-06-10","o":7.83,"h":8.05,"l":7.82,"c":8.04,"v":1457400},{"d":"2010-06-11","o":8.02,"h":8.23,"l":7.99,"c":8.2,"v":1240200},{"d":"2010-06-14","o":8.25,"h":8.26,"l":7.97,"c":8.01,"v":1446600},{"d":"2010-06-15","o":8.02,"h":8.23,"l":7.96,"c":8.21,"v":1090800},{"d":"2010-06-16","o":8.2,"h":8.35,"l":8.15,"c":8.27,"v":1382400},{"d":"2010-06-17","o":8.27,"h":8.34,"l":8.14,"c":8.26,"v":1938000},{"d":"2010-06-18","o":8.31,"h":8.35,"l":8.07,"c":8.21,"v":12921600},{"d":"2010-06-21","o":8.29,"h":8.34,"l":7.89,"c":7.96,"v":3051600},{"d":"2010-06-22","o":8.01,"h":8.19,"l":7.85,"c":7.87,"v":1966800},{"d":"2010-06-23","o":7.87,"h":8.06,"l":7.72,"c":7.91,"v":1519200},{"d":"2010-06-24","o":7.84,"h":8.08,"l":7.78,"c":7.9,"v":2223600},{"d":"2010-06-25","o":8.19,"h":8.36,"l":8.06,"c":8.1,"v":6925200},{"d":"2010-06-28","o":8.14,"h":8.36,"l":8.09,"c":8.23,"v":2286600},{"d":"2010-06-29","o":8.14,"h":8.15,"l":7.96,"c":8.13,"v":2568600},{"d":"2010-06-30","o":8.13,"h":8.28,"l":8.01,"c":8.03,"v":2712000},{"d":"2010-07-01","o":8,"h":8.08,"l":7.79,"c":8.03,"v":1552800},{"d":"2010-07-02","o":8.06,"h":8.16,"l":8,"c":8.07,"v":897600},{"d":"2010-07-06","o":8.23,"h":8.35,"l":7.99,"c":8.03,"v":1723200},{"d":"2010-07-07","o":8.06,"h":8.46,"l":8.06,"c":8.44,"v":2230200},{"d":"2010-07-08","o":8.5,"h":8.64,"l":8.38,"c":8.57,"v":1704000},{"d":"2010-07-09","o":8.53,"h":8.72,"l":8.51,"c":8.71,"v":993600},{"d":"2010-07-12","o":8.7,"h":8.79,"l":8.57,"c":8.63,"v":2002200},{"d":"2010-07-13","o":8.76,"h":9.06,"l":8.74,"c":9.01,"v":2044200},{"d":"2010-07-14","o":8.97,"h":8.97,"l":8.81,"c":8.91,"v":1497600},{"d":"2010-07-15","o":8.92,"h":8.92,"l":8.73,"c":8.87,"v":1057200},{"d":"2010-07-16","o":8.82,"h":8.82,"l":8.5,"c":8.53,"v":3027600},{"d":"2010-07-19","o":8.58,"h":8.67,"l":8.41,"c":8.65,"v":1448400},{"d":"2010-07-20","o":8.48,"h":8.64,"l":8.27,"c":8.58,"v":3159000},{"d":"2010-07-21","o":8.73,"h":8.79,"l":8.6,"c":8.76,"v":2543400},{"d":"2010-07-22","o":8.91,"h":9.11,"l":8.9,"c":8.97,"v":2194200},{"d":"2010-07-23","o":8.98,"h":9.28,"l":8.9,"c":9.16,"v":1866000},{"d":"2010-07-26","o":9.16,"h":9.36,"l":9.12,"c":9.35,"v":1506000},{"d":"2010-07-27","o":9.38,"h":9.39,"l":9.08,"c":9.14,"v":1326600},{"d":"2010-07-28","o":9.09,"h":9.18,"l":9.06,"c":9.15,"v":1604400},{"d":"2010-07-29","o":9.18,"h":9.3,"l":9.06,"c":9.19,"v":1276200},{"d":"2010-07-30","o":9.08,"h":9.22,"l":9,"c":9.11,"v":1039800},{"d":"2010-08-02","o":9.32,"h":9.39,"l":9.18,"c":9.27,"v":1630200},{"d":"2010-08-03","o":9.23,"h":9.31,"l":9.07,"c":9.13,"v":1526400},{"d":"2010-08-04","o":9.14,"h":9.24,"l":9.01,"c":9.16,"v":1311000},{"d":"2010-08-05","o":9.11,"h":9.17,"l":9.05,"c":9.12,"v":943800},{"d":"2010-08-06","o":9.02,"h":9.16,"l":8.86,"c":9.07,"v":1087200},{"d":"2010-08-09","o":9.12,"h":9.24,"l":9.06,"c":9.23,"v":1025400},{"d":"2010-08-10","o":9.1,"h":9.12,"l":8.87,"c":8.91,"v":1105200},{"d":"2010-08-11","o":8.82,"h":8.82,"l":8.52,"c":8.54,"v":1442400},{"d":"2010-08-12","o":8.38,"h":8.53,"l":8.38,"c":8.47,"v":1017000},{"d":"2010-08-13","o":8.44,"h":8.58,"l":8.42,"c":8.48,"v":972600},{"d":"2010-08-16","o":8.42,"h":8.57,"l":8.33,"c":8.56,"v":930000},{"d":"2010-08-17","o":8.62,"h":8.9,"l":8.6,"c":8.82,"v":1509600},{"d":"2010-08-18","o":8.81,"h":8.96,"l":8.65,"c":8.86,"v":1248600},{"d":"2010-08-19","o":8.81,"h":8.82,"l":8.43,"c":8.54,"v":1330800},{"d":"2010-08-20","o":8.48,"h":8.52,"l":8.35,"c":8.5,"v":597600},{"d":"2010-08-23","o":8.53,"h":8.62,"l":8.34,"c":8.4,"v":1462200},{"d":"2010-08-24","o":8.3,"h":8.51,"l":8.21,"c":8.41,"v":1043400},{"d":"2010-08-25","o":8.38,"h":8.56,"l":8.33,"c":8.55,"v":1132200},{"d":"2010-08-26","o":8.61,"h":8.68,"l":8.46,"c":8.5,"v":816600},{"d":"2010-08-27","o":8.58,"h":8.75,"l":8.42,"c":8.73,"v":641400},{"d":"2010-08-30","o":8.72,"h":8.72,"l":8.56,"c":8.56,"v":896400},{"d":"2010-08-31","o":8.54,"h":8.67,"l":8.48,"c":8.56,"v":1292400},{"d":"2010-09-01","o":8.71,"h":9.02,"l":8.68,"c":8.98,"v":1165200},{"d":"2010-09-02","o":8.92,"h":8.95,"l":8.73,"c":8.85,"v":2263200},{"d":"2010-09-03","o":8.98,"h":9.04,"l":8.81,"c":9.03,"v":1155600},{"d":"2010-09-07","o":9.01,"h":9.05,"l":8.94,"c":8.98,"v":1021800},{"d":"2010-09-08","o":9.02,"h":9.19,"l":8.96,"c":8.99,"v":1096200},{"d":"2010-09-09","o":9.12,"h":9.12,"l":8.9,"c":8.97,"v":503400},{"d":"2010-09-10","o":8.98,"h":9.08,"l":8.93,"c":8.99,"v":1003200},{"d":"2010-09-13","o":9.1,"h":9.33,"l":9.07,"c":9.3,"v":1056600},{"d":"2010-09-14","o":9.26,"h":9.33,"l":9.23,"c":9.26,"v":1402200},{"d":"2010-09-15","o":9.24,"h":9.41,"l":9.24,"c":9.37,"v":1245000},{"d":"2010-09-16","o":9.38,"h":9.4,"l":9.28,"c":9.38,"v":1291800},{"d":"2010-09-17","o":9.42,"h":9.44,"l":9.24,"c":9.35,"v":2206800},{"d":"2010-09-20","o":9.37,"h":9.59,"l":9.32,"c":9.58,"v":1492200},{"d":"2010-09-21","o":9.61,"h":9.77,"l":9.56,"c":9.64,"v":1287000},{"d":"2010-09-22","o":9.63,"h":9.71,"l":9.45,"c":9.48,"v":1389600},{"d":"2010-09-23","o":9.42,"h":9.51,"l":9.27,"c":9.28,"v":1136400},{"d":"2010-09-24","o":9.41,"h":9.6,"l":9.28,"c":9.6,"v":1395000},{"d":"2010-09-27","o":9.59,"h":9.6,"l":9.44,"c":9.55,"v":552000},{"d":"2010-09-28","o":9.55,"h":9.75,"l":9.32,"c":9.74,"v":1055400},{"d":"2010-09-29","o":9.62,"h":9.82,"l":9.54,"c":9.69,"v":1567800},{"d":"2010-09-30","o":9.69,"h":9.81,"l":9.48,"c":9.65,"v":2013000},{"d":"2010-10-01","o":9.76,"h":9.76,"l":9.49,"c":9.62,"v":887400},{"d":"2010-10-04","o":9.58,"h":9.66,"l":9.41,"c":9.49,"v":756000},{"d":"2010-10-05","o":9.6,"h":9.81,"l":9.51,"c":9.78,"v":923400},{"d":"2010-10-06","o":9.78,"h":9.82,"l":9.72,"c":9.81,"v":1464000},{"d":"2010-10-07","o":9.84,"h":9.89,"l":9.81,"c":9.84,"v":1356600},{"d":"2010-10-08","o":9.84,"h":9.97,"l":9.84,"c":9.91,"v":1706400},{"d":"2010-10-11","o":9.9,"h":9.9,"l":9.77,"c":9.78,"v":943200},{"d":"2010-10-12","o":9.77,"h":9.77,"l":9.64,"c":9.66,"v":2066400},{"d":"2010-10-13","o":9.7,"h":9.91,"l":9.68,"c":9.84,"v":1162800},{"d":"2010-10-14","o":9.86,"h":9.9,"l":9.66,"c":9.71,"v":1234200},{"d":"2010-10-15","o":9.84,"h":9.95,"l":9.7,"c":9.71,"v":2066400},{"d":"2010-10-18","o":9.77,"h":9.79,"l":9.56,"c":9.61,"v":2884200},{"d":"2010-10-19","o":9.3,"h":9.58,"l":9.22,"c":9.43,"v":3867600},{"d":"2010-10-20","o":9.52,"h":9.68,"l":9.46,"c":9.51,"v":1897200},{"d":"2010-10-21","o":9.57,"h":9.7,"l":9.42,"c":9.57,"v":1131000},{"d":"2010-10-22","o":9.58,"h":9.63,"l":9.53,"c":9.59,"v":717600},{"d":"2010-10-25","o":9.65,"h":9.77,"l":9.47,"c":9.49,"v":1152000},{"d":"2010-10-26","o":9.45,"h":9.48,"l":9.31,"c":9.45,"v":1411800},{"d":"2010-10-27","o":9.35,"h":9.44,"l":9.29,"c":9.4,"v":1153200},{"d":"2010-10-28","o":9.47,"h":9.53,"l":9.3,"c":9.31,"v":1065000},{"d":"2010-10-29","o":9.3,"h":9.39,"l":9.27,"c":9.34,"v":571200},{"d":"2010-11-01","o":9.4,"h":9.46,"l":9.23,"c":9.33,"v":850800},{"d":"2010-11-02","o":9.44,"h":9.53,"l":9.33,"c":9.53,"v":1326000},{"d":"2010-11-03","o":9.53,"h":9.55,"l":9.39,"c":9.54,"v":879000},{"d":"2010-11-04","o":9.7,"h":9.98,"l":9.65,"c":9.97,"v":1785600},{"d":"2010-11-05","o":9.98,"h":10.06,"l":9.88,"c":9.96,"v":1726200},{"d":"2010-11-08","o":9.95,"h":10,"l":9.91,"c":9.98,"v":912600},{"d":"2010-11-09","o":9.98,"h":9.99,"l":9.63,"c":9.68,"v":1064400},{"d":"2010-11-10","o":9.69,"h":9.79,"l":9.6,"c":9.78,"v":945000},{"d":"2010-11-11","o":9.68,"h":9.77,"l":9.59,"c":9.73,"v":441600},{"d":"2010-11-12","o":9.64,"h":9.7,"l":9.53,"c":9.56,"v":636600},{"d":"2010-11-15","o":9.62,"h":9.7,"l":9.52,"c":9.59,"v":1671600},{"d":"2010-11-16","o":9.49,"h":9.54,"l":9.34,"c":9.41,"v":2346400},{"d":"2010-11-17","o":9.45,"h":9.56,"l":9.36,"c":9.47,"v":1093200},{"d":"2010-11-18","o":9.57,"h":9.6,"l":9.38,"c":9.41,"v":1408400},{"d":"2010-11-19","o":9.42,"h":9.47,"l":9.3,"c":9.39,"v":1079200},{"d":"2010-11-22","o":9.32,"h":9.34,"l":9.1,"c":9.27,"v":1524800},{"d":"2010-11-23","o":9.15,"h":9.25,"l":9.12,"c":9.19,"v":945600},{"d":"2010-11-24","o":9.3,"h":9.38,"l":9.24,"c":9.36,"v":1170000},{"d":"2010-11-26","o":9.27,"h":9.41,"l":9.27,"c":9.35,"v":382800},{"d":"2010-11-29","o":9.32,"h":9.32,"l":9.14,"c":9.27,"v":581200},{"d":"2010-11-30","o":9.44,"h":9.99,"l":9.44,"c":9.85,"v":4659200},{"d":"2010-12-01","o":9.98,"h":10,"l":9.8,"c":9.94,"v":1996000},{"d":"2010-12-02","o":9.98,"h":10.12,"l":9.88,"c":10.1,"v":1745200},{"d":"2010-12-03","o":10.07,"h":10.35,"l":10.01,"c":10.32,"v":1220400},{"d":"2010-12-06","o":10.32,"h":10.51,"l":10.23,"c":10.51,"v":1171600},{"d":"2010-12-07","o":10.65,"h":10.72,"l":10.53,"c":10.56,"v":1427200},{"d":"2010-12-08","o":10.56,"h":10.59,"l":10.47,"c":10.48,"v":692400},{"d":"2010-12-09","o":10.54,"h":10.57,"l":10.43,"c":10.5,"v":720800},{"d":"2010-12-10","o":10.55,"h":10.79,"l":10.52,"c":10.77,"v":842800},{"d":"2010-12-13","o":10.84,"h":11.45,"l":10.6,"c":10.64,"v":5972000},{"d":"2010-12-14","o":10.6,"h":10.6,"l":10.42,"c":10.49,"v":2592400},{"d":"2010-12-15","o":10.48,"h":10.49,"l":10.19,"c":10.2,"v":1951600},{"d":"2010-12-16","o":10.19,"h":10.29,"l":9.98,"c":10.01,"v":2563600},{"d":"2010-12-17","o":9.98,"h":10.02,"l":9.69,"c":9.7,"v":4514000},{"d":"2010-12-20","o":9.71,"h":9.91,"l":9.71,"c":9.81,"v":4555200},{"d":"2010-12-21","o":9.84,"h":9.94,"l":9.84,"c":9.89,"v":4290800},{"d":"2010-12-22","o":9.91,"h":9.92,"l":9.82,"c":9.85,"v":1434000},{"d":"2010-12-23","o":9.85,"h":9.98,"l":9.7,"c":9.72,"v":1097200},{"d":"2010-12-27","o":9.65,"h":9.75,"l":9.6,"c":9.72,"v":838000},{"d":"2010-12-28","o":9.73,"h":9.73,"l":9.55,"c":9.64,"v":987200},{"d":"2010-12-29","o":9.67,"h":9.74,"l":9.59,"c":9.68,"v":882800},{"d":"2010-12-30","o":9.65,"h":9.73,"l":9.64,"c":9.65,"v":738400},{"d":"2010-12-31","o":9.65,"h":9.68,"l":9.51,"c":9.52,"v":844800},{"d":"2011-01-03","o":9.6,"h":9.66,"l":9.51,"c":9.53,"v":1008400},{"d":"2011-01-04","o":9.53,"h":9.64,"l":9.4,"c":9.51,"v":1506800},{"d":"2011-01-05","o":9.46,"h":9.74,"l":9.46,"c":9.72,"v":1780800},{"d":"2011-01-06","o":9.74,"h":9.85,"l":9.7,"c":9.73,"v":1474800},{"d":"2011-01-07","o":9.73,"h":9.95,"l":9.73,"c":9.87,"v":1966000},{"d":"2011-01-10","o":9.81,"h":9.9,"l":9.69,"c":9.84,"v":1234800},{"d":"2011-01-11","o":9.87,"h":10.06,"l":9.8,"c":9.95,"v":1308800},{"d":"2011-01-12","o":10.05,"h":10.15,"l":10,"c":10.02,"v":1283600},{"d":"2011-01-13","o":10.03,"h":10.03,"l":9.94,"c":9.98,"v":1001600},{"d":"2011-01-14","o":10,"h":10.03,"l":9.95,"c":10,"v":775200},{"d":"2011-01-18","o":10,"h":10.01,"l":9.86,"c":9.93,"v":1059200},{"d":"2011-01-19","o":9.91,"h":9.95,"l":9.77,"c":9.79,"v":1778000},{"d":"2011-01-20","o":9.72,"h":9.78,"l":9.6,"c":9.72,"v":2617600},{"d":"2011-01-21","o":9.76,"h":9.9,"l":9.66,"c":9.86,"v":2073200},{"d":"2011-01-24","o":9.85,"h":9.98,"l":9.81,"c":9.95,"v":1016400},{"d":"2011-01-25","o":9.73,"h":10.6,"l":9.73,"c":10.51,"v":4370000},{"d":"2011-01-26","o":10.53,"h":10.82,"l":10.39,"c":10.8,"v":2334000},{"d":"2011-01-27","o":10.75,"h":11.01,"l":10.74,"c":10.9,"v":1863200},{"d":"2011-01-28","o":10.83,"h":10.95,"l":10.57,"c":10.57,"v":1311200},{"d":"2011-01-31","o":10.61,"h":10.74,"l":10.6,"c":10.7,"v":1805200},{"d":"2011-02-01","o":10.76,"h":10.88,"l":10.71,"c":10.83,"v":1574000},{"d":"2011-02-02","o":10.77,"h":10.84,"l":10.73,"c":10.76,"v":1235200},{"d":"2011-02-03","o":10.73,"h":10.73,"l":10.59,"c":10.69,"v":932400},{"d":"2011-02-04","o":10.69,"h":10.73,"l":10.51,"c":10.7,"v":808400},{"d":"2011-02-07","o":10.69,"h":10.86,"l":10.69,"c":10.71,"v":1196800},{"d":"2011-02-08","o":10.73,"h":10.73,"l":10.53,"c":10.65,"v":1136800},{"d":"2011-02-09","o":10.62,"h":10.65,"l":10.38,"c":10.47,"v":2321200},{"d":"2011-02-10","o":10.41,"h":10.56,"l":10.38,"c":10.52,"v":1782000},{"d":"2011-02-11","o":10.46,"h":10.62,"l":10.38,"c":10.62,"v":998800},{"d":"2011-02-14","o":10.61,"h":10.64,"l":10.5,"c":10.57,"v":849600},{"d":"2011-02-15","o":10.56,"h":10.6,"l":10.5,"c":10.53,"v":1297200},{"d":"2011-02-16","o":10.53,"h":10.64,"l":10.47,"c":10.59,"v":1153600},{"d":"2011-02-17","o":10.56,"h":10.7,"l":10.51,"c":10.65,"v":1026800},{"d":"2011-02-18","o":10.68,"h":10.68,"l":10.55,"c":10.61,"v":1067200},{"d":"2011-02-22","o":10.5,"h":10.51,"l":10.28,"c":10.29,"v":1925200},{"d":"2011-02-23","o":10.28,"h":10.29,"l":9.9,"c":9.91,"v":2318800},{"d":"2011-02-24","o":9.93,"h":10.08,"l":9.88,"c":10.03,"v":1879200},{"d":"2011-02-25","o":10.03,"h":10.13,"l":9.93,"c":10.13,"v":937200},{"d":"2011-02-28","o":10.15,"h":10.21,"l":10.02,"c":10.1,"v":1425200},{"d":"2011-03-01","o":10.12,"h":10.16,"l":9.86,"c":9.93,"v":1678400},{"d":"2011-03-02","o":9.91,"h":10.1,"l":9.88,"c":9.97,"v":688000},{"d":"2011-03-03","o":10.07,"h":10.32,"l":10.07,"c":10.26,"v":794000},{"d":"2011-03-04","o":10.28,"h":10.37,"l":10.21,"c":10.35,"v":1376400},{"d":"2011-03-07","o":10.38,"h":10.38,"l":10.19,"c":10.31,"v":1905200},{"d":"2011-03-08","o":10.31,"h":10.7,"l":10.31,"c":10.61,"v":1601200},{"d":"2011-03-09","o":10.59,"h":10.79,"l":10.51,"c":10.69,"v":896800},{"d":"2011-03-10","o":10.55,"h":10.56,"l":10.31,"c":10.33,"v":1251600},{"d":"2011-03-11","o":10.3,"h":10.5,"l":10.25,"c":10.5,"v":1763200},{"d":"2011-03-14","o":10.39,"h":10.54,"l":10.31,"c":10.5,"v":973600},{"d":"2011-03-15","o":10.21,"h":10.53,"l":10.15,"c":10.48,"v":1584000},{"d":"2011-03-16","o":10.45,"h":10.53,"l":10.34,"c":10.4,"v":1286000},{"d":"2011-03-17","o":10.57,"h":10.59,"l":10.39,"c":10.47,"v":1111600},{"d":"2011-03-18","o":10.53,"h":10.62,"l":10.49,"c":10.6,"v":1464400},{"d":"2011-03-21","o":10.74,"h":10.85,"l":10.73,"c":10.81,"v":650000},{"d":"2011-03-22","o":10.82,"h":10.86,"l":10.63,"c":10.67,"v":1098800},{"d":"2011-03-23","o":10.6,"h":10.69,"l":10.48,"c":10.66,"v":1072400},{"d":"2011-03-24","o":10.7,"h":10.8,"l":10.55,"c":10.75,"v":836800},{"d":"2011-03-25","o":10.8,"h":10.94,"l":10.7,"c":10.76,"v":819200},{"d":"2011-03-28","o":10.77,"h":10.9,"l":10.73,"c":10.8,"v":698800},{"d":"2011-03-29","o":10.78,"h":10.9,"l":10.69,"c":10.9,"v":538000},{"d":"2011-03-30","o":10.9,"h":11.09,"l":10.87,"c":10.95,"v":890800},{"d":"2011-03-31","o":10.95,"h":11.16,"l":10.95,"c":11.09,"v":606800},{"d":"2011-04-01","o":11.1,"h":11.2,"l":11.01,"c":11.04,"v":582000},{"d":"2011-04-04","o":11.05,"h":11.11,"l":10.95,"c":11.09,"v":868800},{"d":"2011-04-05","o":11.08,"h":11.13,"l":10.93,"c":10.94,"v":744000},{"d":"2011-04-06","o":11.01,"h":11.08,"l":10.84,"c":10.86,"v":701200},{"d":"2011-04-07","o":10.88,"h":10.9,"l":10.72,"c":10.76,"v":891600},{"d":"2011-04-08","o":10.85,"h":10.85,"l":10.52,"c":10.57,"v":743200},{"d":"2011-04-11","o":10.59,"h":10.64,"l":10.5,"c":10.54,"v":550400},{"d":"2011-04-12","o":10.49,"h":10.53,"l":10.42,"c":10.49,"v":922000},{"d":"2011-04-13","o":10.57,"h":10.58,"l":10.42,"c":10.52,"v":1087200},{"d":"2011-04-14","o":10.5,"h":10.57,"l":10.48,"c":10.56,"v":1120800},{"d":"2011-04-15","o":10.53,"h":10.69,"l":10.48,"c":10.65,"v":966000},{"d":"2011-04-18","o":10.5,"h":10.56,"l":10.41,"c":10.5,"v":1165200},{"d":"2011-04-19","o":11,"h":11,"l":10.2,"c":10.38,"v":3031600},{"d":"2011-04-20","o":10.56,"h":10.79,"l":10.55,"c":10.61,"v":2323600},{"d":"2011-04-21","o":10.69,"h":10.81,"l":10.57,"c":10.73,"v":1342400},{"d":"2011-04-25","o":10.67,"h":10.7,"l":10.57,"c":10.69,"v":937200},{"d":"2011-04-26","o":10.71,"h":10.93,"l":10.71,"c":10.79,"v":975200},{"d":"2011-04-27","o":10.77,"h":10.9,"l":10.63,"c":10.87,"v":1100800},{"d":"2011-04-28","o":10.84,"h":10.97,"l":10.79,"c":10.96,"v":916400},{"d":"2011-04-29","o":10.99,"h":11.09,"l":10.97,"c":10.99,"v":752000},{"d":"2011-05-02","o":11.02,"h":11.06,"l":10.87,"c":10.91,"v":636000},{"d":"2011-05-03","o":10.87,"h":10.9,"l":10.68,"c":10.72,"v":908000},{"d":"2011-05-04","o":10.72,"h":10.74,"l":10.44,"c":10.45,"v":1024000},{"d":"2011-05-05","o":10.39,"h":10.57,"l":10.31,"c":10.41,"v":1215600},{"d":"2011-05-06","o":10.55,"h":10.66,"l":10.45,"c":10.5,"v":610800},{"d":"2011-05-09","o":10.48,"h":10.7,"l":10.44,"c":10.7,"v":640000},{"d":"2011-05-10","o":10.76,"h":10.9,"l":10.75,"c":10.84,"v":644400},{"d":"2011-05-11","o":10.78,"h":10.85,"l":10.56,"c":10.63,"v":901200},{"d":"2011-05-12","o":10.6,"h":10.68,"l":10.35,"c":10.47,"v":1756000},{"d":"2011-05-13","o":10.47,"h":10.5,"l":10.18,"c":10.27,"v":1144000},{"d":"2011-05-16","o":10.2,"h":10.32,"l":10.11,"c":10.14,"v":1120400},{"d":"2011-05-17","o":10.09,"h":10.23,"l":10.04,"c":10.15,"v":1334400},{"d":"2011-05-18","o":10.16,"h":10.27,"l":10.16,"c":10.2,"v":885600},{"d":"2011-05-19","o":10.27,"h":10.3,"l":10.09,"c":10.2,"v":664800},{"d":"2011-05-20","o":10.16,"h":10.16,"l":9.97,"c":10.04,"v":1210000},{"d":"2011-05-23","o":9.83,"h":9.93,"l":9.78,"c":9.88,"v":1243600},{"d":"2011-05-24","o":9.9,"h":9.9,"l":9.78,"c":9.79,"v":1641200},{"d":"2011-05-25","o":9.76,"h":9.83,"l":9.72,"c":9.8,"v":1540000},{"d":"2011-05-26","o":9.79,"h":10.05,"l":9.77,"c":10.04,"v":2212000},{"d":"2011-05-27","o":10.06,"h":10.12,"l":9.98,"c":10.02,"v":651200},{"d":"2011-05-31","o":10.11,"h":10.38,"l":10.07,"c":10.37,"v":1689600},{"d":"2011-06-01","o":10.36,"h":10.38,"l":9.97,"c":10.01,"v":1831600},{"d":"2011-06-02","o":10.01,"h":10.14,"l":9.94,"c":10.06,"v":1227200},{"d":"2011-06-03","o":9.88,"h":10,"l":9.82,"c":9.85,"v":1318400},{"d":"2011-06-06","o":9.98,"h":10.26,"l":9.93,"c":9.95,"v":1992000},{"d":"2011-06-07","o":10,"h":10.02,"l":9.9,"c":9.93,"v":1930000},{"d":"2011-06-08","o":9.84,"h":9.96,"l":9.83,"c":9.88,"v":1270800},{"d":"2011-06-09","o":9.86,"h":10.06,"l":9.86,"c":9.93,"v":1090400},{"d":"2011-06-10","o":9.88,"h":9.98,"l":9.75,"c":9.78,"v":1240000},{"d":"2011-06-13","o":9.79,"h":9.87,"l":9.76,"c":9.76,"v":977600},{"d":"2011-06-14","o":9.88,"h":10.11,"l":9.87,"c":10.02,"v":885200},{"d":"2011-06-15","o":9.9,"h":9.98,"l":9.69,"c":9.77,"v":973200},{"d":"2011-06-16","o":9.77,"h":9.84,"l":9.7,"c":9.81,"v":1165600},{"d":"2011-06-17","o":10.03,"h":10.17,"l":9.99,"c":10.01,"v":5105200},{"d":"2011-06-20","o":10,"h":10.18,"l":9.99,"c":10.12,"v":1133200},{"d":"2011-06-21","o":10.22,"h":10.3,"l":10.18,"c":10.26,"v":1048400},{"d":"2011-06-22","o":10.19,"h":10.35,"l":10.12,"c":10.19,"v":671600},{"d":"2011-06-23","o":10.05,"h":10.31,"l":9.92,"c":10.27,"v":807600},{"d":"2011-06-24","o":10.31,"h":10.36,"l":10.12,"c":10.2,"v":3143200},{"d":"2011-06-27","o":10.19,"h":10.3,"l":10.09,"c":10.23,"v":1041200},{"d":"2011-06-28","o":10.27,"h":10.3,"l":10.21,"c":10.29,"v":1060000},{"d":"2011-06-29","o":10.35,"h":10.48,"l":10.31,"c":10.4,"v":849200},{"d":"2011-06-30","o":10.51,"h":10.69,"l":10.44,"c":10.57,"v":1004400},{"d":"2011-07-01","o":10.61,"h":10.92,"l":10.58,"c":10.88,"v":908000},{"d":"2011-07-05","o":10.86,"h":10.98,"l":10.8,"c":10.83,"v":1128400},{"d":"2011-07-06","o":10.79,"h":10.87,"l":10.7,"c":10.86,"v":1000800},{"d":"2011-07-07","o":10.97,"h":11.08,"l":10.94,"c":10.97,"v":886000},{"d":"2011-07-08","o":10.84,"h":10.85,"l":10.7,"c":10.74,"v":850000},{"d":"2011-07-11","o":10.61,"h":10.64,"l":10.42,"c":10.47,"v":1030800},{"d":"2011-07-12","o":10.44,"h":10.54,"l":10.38,"c":10.46,"v":1255200},{"d":"2011-07-13","o":10.53,"h":10.61,"l":10.43,"c":10.45,"v":747200},{"d":"2011-07-14","o":10.47,"h":10.55,"l":10.29,"c":10.33,"v":834000},{"d":"2011-07-15","o":10.35,"h":10.39,"l":10.2,"c":10.27,"v":1252800},{"d":"2011-07-18","o":10.23,"h":10.26,"l":10.04,"c":10.09,"v":1870000},{"d":"2011-07-19","o":10.88,"h":11.18,"l":10.68,"c":10.79,"v":6850400},{"d":"2011-07-20","o":11.09,"h":11.17,"l":10.8,"c":10.83,"v":2998800},{"d":"2011-07-21","o":10.9,"h":11.08,"l":10.87,"c":11.03,"v":2716800},{"d":"2011-07-22","o":11.03,"h":11.19,"l":10.97,"c":11.16,"v":2339200},{"d":"2011-07-25","o":11.02,"h":11.11,"l":10.99,"c":11.08,"v":1367600},{"d":"2011-07-26","o":11.04,"h":11.05,"l":10.81,"c":10.81,"v":1080400},{"d":"2011-07-27","o":10.72,"h":10.74,"l":10.44,"c":10.46,"v":1340000},{"d":"2011-07-28","o":10.49,"h":10.59,"l":10.35,"c":10.36,"v":1124800},{"d":"2011-07-29","o":10.21,"h":10.41,"l":10.13,"c":10.37,"v":1232400},{"d":"2011-08-01","o":10.5,"h":10.55,"l":10.28,"c":10.4,"v":2374800},{"d":"2011-08-02","o":10.3,"h":10.45,"l":10.09,"c":10.11,"v":1727200},{"d":"2011-08-03","o":10.09,"h":10.19,"l":9.97,"c":10.17,"v":2178400},{"d":"2011-08-04","o":10.01,"h":10.09,"l":9.72,"c":9.73,"v":1954000},{"d":"2011-08-05","o":9.88,"h":9.88,"l":9.35,"c":9.52,"v":1538000},{"d":"2011-08-08","o":9.22,"h":9.47,"l":8.84,"c":8.85,"v":2392400},{"d":"2011-08-09","o":9.03,"h":9.31,"l":8.66,"c":9.31,"v":2846000},{"d":"2011-08-10","o":9,"h":9.14,"l":8.73,"c":8.74,"v":2364800},{"d":"2011-08-11","o":8.79,"h":9.4,"l":8.73,"c":9.23,"v":1699600},{"d":"2011-08-12","o":9.33,"h":9.44,"l":9.11,"c":9.34,"v":2126400},{"d":"2011-08-15","o":9.44,"h":9.57,"l":9.37,"c":9.49,"v":1282000},{"d":"2011-08-16","o":9.43,"h":9.54,"l":9.28,"c":9.3,"v":2023200},{"d":"2011-08-17","o":9.36,"h":9.41,"l":9.14,"c":9.22,"v":809600},{"d":"2011-08-18","o":8.88,"h":8.94,"l":8.6,"c":8.72,"v":2722000},{"d":"2011-08-19","o":8.59,"h":8.82,"l":8.53,"c":8.61,"v":2498800},{"d":"2011-08-22","o":8.86,"h":8.86,"l":8.5,"c":8.61,"v":1710400},{"d":"2011-08-23","o":8.68,"h":9,"l":8.6,"c":8.97,"v":1625200},{"d":"2011-08-24","o":8.95,"h":9.15,"l":8.9,"c":9.08,"v":1223600},{"d":"2011-08-25","o":9.18,"h":9.26,"l":8.78,"c":8.84,"v":1070000},{"d":"2011-08-26","o":8.77,"h":9.4,"l":8.65,"c":9.38,"v":1623200},{"d":"2011-08-29","o":9.52,"h":9.78,"l":9.52,"c":9.77,"v":1555600},{"d":"2011-08-30","o":9.68,"h":9.88,"l":9.56,"c":9.8,"v":950800},{"d":"2011-08-31","o":9.89,"h":9.97,"l":9.69,"c":9.82,"v":1370400},{"d":"2011-09-01","o":9.86,"h":9.97,"l":9.56,"c":9.62,"v":1196800},{"d":"2011-09-02","o":9.39,"h":9.46,"l":9.16,"c":9.22,"v":1105600},{"d":"2011-09-06","o":8.89,"h":9.27,"l":8.89,"c":9.26,"v":1128800},{"d":"2011-09-07","o":9.42,"h":9.53,"l":9.37,"c":9.52,"v":1252400},{"d":"2011-09-08","o":9.44,"h":9.52,"l":9.26,"c":9.32,"v":1192000},{"d":"2011-09-09","o":9.28,"h":9.44,"l":9.06,"c":9.11,"v":2426000},{"d":"2011-09-12","o":8.95,"h":9.02,"l":8.7,"c":8.83,"v":2574400},{"d":"2011-09-13","o":8.87,"h":9.06,"l":8.85,"c":9,"v":3365600},{"d":"2011-09-14","o":9.06,"h":9.31,"l":8.88,"c":9.19,"v":2276800},{"d":"2011-09-15","o":9.26,"h":9.34,"l":9.09,"c":9.31,"v":2444400},{"d":"2011-09-16","o":9.32,"h":9.49,"l":9.3,"c":9.38,"v":5499200},{"d":"2011-09-19","o":9.22,"h":9.32,"l":9.08,"c":9.23,"v":1891200},{"d":"2011-09-20","o":9.3,"h":9.33,"l":9.14,"c":9.19,"v":3506400},{"d":"2011-09-21","o":9.16,"h":9.24,"l":8.82,"c":8.82,"v":2122800},{"d":"2011-09-22","o":8.52,"h":8.73,"l":8.45,"c":8.57,"v":2640400},{"d":"2011-09-23","o":8.54,"h":8.68,"l":8.45,"c":8.56,"v":1647200},{"d":"2011-09-26","o":8.56,"h":8.58,"l":8.37,"c":8.51,"v":2816000},{"d":"2011-09-27","o":8.73,"h":9.09,"l":8.67,"c":8.78,"v":3604400},{"d":"2011-09-28","o":8.81,"h":8.89,"l":8.45,"c":8.46,"v":1453200},{"d":"2011-09-29","o":8.63,"h":8.74,"l":8.29,"c":8.56,"v":1522800},{"d":"2011-09-30","o":8.35,"h":8.39,"l":7.99,"c":8.01,"v":3863200},{"d":"2011-10-03","o":7.92,"h":8.15,"l":7.59,"c":7.61,"v":2963600},{"d":"2011-10-04","o":7.49,"h":7.94,"l":7.45,"c":7.92,"v":4800000},{"d":"2011-10-05","o":7.96,"h":8.11,"l":7.86,"c":8.08,"v":3119200},{"d":"2011-10-06","o":8.04,"h":8.27,"l":8.02,"c":8.24,"v":3576800},{"d":"2011-10-07","o":8.24,"h":8.28,"l":7.91,"c":8,"v":3553600},{"d":"2011-10-10","o":8.19,"h":8.31,"l":8.15,"c":8.31,"v":2761200},{"d":"2011-10-11","o":8.22,"h":8.38,"l":8.19,"c":8.33,"v":2230400},{"d":"2011-10-12","o":8.37,"h":8.62,"l":8.33,"c":8.5,"v":2594400},{"d":"2011-10-13","o":8.45,"h":8.53,"l":8.25,"c":8.42,"v":1213200},{"d":"2011-10-14","o":8.53,"h":8.67,"l":8.49,"c":8.61,"v":1610400},{"d":"2011-10-17","o":8.52,"h":8.52,"l":8.14,"c":8.16,"v":1920800},{"d":"2011-10-18","o":8.15,"h":8.59,"l":8.12,"c":8.47,"v":1883200},{"d":"2011-10-19","o":8.45,"h":8.47,"l":8.22,"c":8.31,"v":3045600},{"d":"2011-10-20","o":8.32,"h":8.4,"l":8.16,"c":8.19,"v":3997200},{"d":"2011-10-21","o":8.21,"h":9.07,"l":8.06,"c":9.05,"v":6299600},{"d":"2011-10-24","o":9.05,"h":9.6,"l":9.02,"c":9.39,"v":4476000},{"d":"2011-10-25","o":9.29,"h":9.43,"l":9.15,"c":9.28,"v":3697600},{"d":"2011-10-26","o":9.41,"h":9.41,"l":9.15,"c":9.25,"v":3805200},{"d":"2011-10-27","o":9.54,"h":9.93,"l":9.48,"c":9.75,"v":3440000},{"d":"2011-10-28","o":9.68,"h":9.82,"l":9.58,"c":9.64,"v":1801200},{"d":"2011-10-31","o":9.56,"h":9.62,"l":9.29,"c":9.29,"v":2226800},{"d":"2011-11-01","o":8.84,"h":9.02,"l":8.73,"c":8.86,"v":3692800},{"d":"2011-11-02","o":9.02,"h":9.15,"l":8.94,"c":9.12,"v":2904400},{"d":"2011-11-03","o":9.26,"h":9.68,"l":9.22,"c":9.66,"v":2410000},{"d":"2011-11-04","o":9.53,"h":9.82,"l":9.48,"c":9.78,"v":3393600},{"d":"2011-11-07","o":9.73,"h":9.79,"l":9.59,"c":9.7,"v":1822000},{"d":"2011-11-08","o":9.76,"h":9.78,"l":9.52,"c":9.69,"v":2220400},{"d":"2011-11-09","o":9.41,"h":9.47,"l":9.21,"c":9.25,"v":1491600},{"d":"2011-11-10","o":9.41,"h":9.49,"l":9.16,"c":9.23,"v":2091600},{"d":"2011-11-11","o":9.37,"h":9.46,"l":9.33,"c":9.35,"v":2536400},{"d":"2011-11-14","o":9.35,"h":9.46,"l":9.12,"c":9.22,"v":2849200},{"d":"2011-11-15","o":9.19,"h":9.39,"l":9.11,"c":9.32,"v":2839200},{"d":"2011-11-16","o":9.24,"h":9.53,"l":9.15,"c":9.38,"v":2046000},{"d":"2011-11-17","o":9.33,"h":9.4,"l":9.15,"c":9.21,"v":1717600},{"d":"2011-11-18","o":9.22,"h":9.26,"l":9.05,"c":9.08,"v":2487600},{"d":"2011-11-21","o":8.87,"h":8.92,"l":8.79,"c":8.83,"v":1740400},{"d":"2011-11-22","o":8.81,"h":8.92,"l":8.74,"c":8.84,"v":1752400},{"d":"2011-11-23","o":8.76,"h":8.89,"l":8.71,"c":8.85,"v":2992000},{"d":"2011-11-25","o":8.78,"h":8.94,"l":8.75,"c":8.81,"v":1346400},{"d":"2011-11-28","o":9.07,"h":9.29,"l":9.05,"c":9.23,"v":3926000},{"d":"2011-11-29","o":9.22,"h":9.33,"l":9.17,"c":9.25,"v":1982800},{"d":"2011-11-30","o":9.65,"h":9.82,"l":9.57,"c":9.81,"v":3577600},{"d":"2011-12-01","o":9.81,"h":9.84,"l":9.57,"c":9.57,"v":1347200},{"d":"2011-12-02","o":9.73,"h":9.97,"l":9.67,"c":9.86,"v":2393600},{"d":"2011-12-05","o":9.97,"h":10.11,"l":9.89,"c":9.99,"v":2085200},{"d":"2011-12-06","o":10.1,"h":10.13,"l":9.95,"c":9.96,"v":1936400},{"d":"2011-12-07","o":9.85,"h":10.05,"l":9.73,"c":9.96,"v":1649600},{"d":"2011-12-08","o":9.84,"h":9.91,"l":9.55,"c":9.57,"v":1975600},{"d":"2011-12-09","o":9.63,"h":10.07,"l":9.62,"c":10.02,"v":1651200},{"d":"2011-12-12","o":9.89,"h":9.9,"l":9.73,"c":9.82,"v":1236800},{"d":"2011-12-13","o":9.91,"h":10.03,"l":9.62,"c":9.68,"v":1240400},{"d":"2011-12-14","o":9.56,"h":9.6,"l":9.38,"c":9.41,"v":1988000},{"d":"2011-12-15","o":9.53,"h":9.56,"l":9.39,"c":9.41,"v":1711600},{"d":"2011-12-16","o":9.49,"h":9.75,"l":9.49,"c":9.67,"v":3079600},{"d":"2011-12-19","o":9.71,"h":9.8,"l":9.52,"c":9.55,"v":1221600},{"d":"2011-12-20","o":9.74,"h":9.93,"l":9.68,"c":9.75,"v":2662800},{"d":"2011-12-21","o":9.67,"h":9.93,"l":9.55,"c":9.89,"v":1604800},{"d":"2011-12-22","o":9.9,"h":10.05,"l":9.88,"c":10.04,"v":2058400},{"d":"2011-12-23","o":10.04,"h":10.19,"l":10.04,"c":10.19,"v":1091600},{"d":"2011-12-27","o":10.11,"h":10.26,"l":10.1,"c":10.23,"v":1308000},{"d":"2011-12-28","o":10.19,"h":10.24,"l":9.91,"c":9.96,"v":1380000},{"d":"2011-12-29","o":9.96,"h":10.23,"l":9.95,"c":10.22,"v":1054800},{"d":"2011-12-30","o":10.16,"h":10.2,"l":10.03,"c":10.03,"v":880800},{"d":"2012-01-03","o":10.24,"h":10.41,"l":10.15,"c":10.32,"v":2402000},{"d":"2012-01-04","o":10.24,"h":10.55,"l":10.22,"c":10.48,"v":1938000},{"d":"2012-01-05","o":10.42,"h":10.52,"l":10.26,"c":10.5,"v":2875200},{"d":"2012-01-06","o":10.51,"h":10.55,"l":10.4,"c":10.44,"v":1095200},{"d":"2012-01-09","o":10.47,"h":10.54,"l":10.41,"c":10.49,"v":1238400},{"d":"2012-01-10","o":10.63,"h":10.67,"l":10.54,"c":10.6,"v":1245200},{"d":"2012-01-11","o":10.57,"h":10.69,"l":10.55,"c":10.65,"v":1405600},{"d":"2012-01-12","o":10.69,"h":10.78,"l":10.64,"c":10.75,"v":1739600},{"d":"2012-01-13","o":10.67,"h":10.73,"l":10.48,"c":10.56,"v":1320400},{"d":"2012-01-17","o":10.67,"h":10.77,"l":10.55,"c":10.6,"v":1096000},{"d":"2012-01-18","o":10.62,"h":10.73,"l":10.5,"c":10.73,"v":2295200},{"d":"2012-01-19","o":10.73,"h":10.76,"l":10.5,"c":10.58,"v":2047200},{"d":"2012-01-20","o":10.55,"h":10.58,"l":10.28,"c":10.34,"v":2036400},{"d":"2012-01-23","o":10.37,"h":10.47,"l":10.14,"c":10.26,"v":1870000},{"d":"2012-01-24","o":10.22,"h":10.49,"l":10.11,"c":10.37,"v":2624400},{"d":"2012-01-25","o":10.39,"h":10.55,"l":10.32,"c":10.49,"v":2175200},{"d":"2012-01-26","o":10.54,"h":10.56,"l":10.35,"c":10.43,"v":1511600},{"d":"2012-01-27","o":10.42,"h":10.85,"l":10.23,"c":10.57,"v":5279200},{"d":"2012-01-30","o":10.41,"h":10.75,"l":10.4,"c":10.61,"v":4971200},{"d":"2012-01-31","o":10.75,"h":10.75,"l":10.54,"c":10.62,"v":2201200},{"d":"2012-02-01","o":10.73,"h":10.94,"l":10.66,"c":10.92,"v":3369600},{"d":"2012-02-02","o":10.91,"h":10.94,"l":10.83,"c":10.92,"v":1663600},{"d":"2012-02-03","o":11.12,"h":11.31,"l":11.03,"c":11.27,"v":2517200},{"d":"2012-02-06","o":11.21,"h":11.4,"l":11.15,"c":11.39,"v":2572000},{"d":"2012-02-07","o":11.34,"h":11.53,"l":11.3,"c":11.53,"v":2550800},{"d":"2012-02-08","o":11.53,"h":11.66,"l":11.53,"c":11.63,"v":2785600},{"d":"2012-02-09","o":11.65,"h":11.72,"l":11.55,"c":11.69,"v":2308800},{"d":"2012-02-10","o":11.54,"h":11.56,"l":11.3,"c":11.33,"v":2749600},{"d":"2012-02-13","o":11.48,"h":11.57,"l":11.42,"c":11.52,"v":1498400},{"d":"2012-02-14","o":11.5,"h":11.55,"l":11.37,"c":11.53,"v":1516400},{"d":"2012-02-15","o":11.57,"h":11.62,"l":11.35,"c":11.4,"v":1644000},{"d":"2012-02-16","o":11.4,"h":11.6,"l":11.38,"c":11.59,"v":2265600},{"d":"2012-02-17","o":11.61,"h":11.69,"l":11.6,"c":11.65,"v":1347200},{"d":"2012-02-21","o":11.69,"h":11.77,"l":11.55,"c":11.62,"v":1651600},{"d":"2012-02-22","o":11.6,"h":11.64,"l":11.5,"c":11.58,"v":1933600},{"d":"2012-02-23","o":11.61,"h":11.66,"l":11.48,"c":11.62,"v":1546400},{"d":"2012-02-24","o":11.66,"h":11.75,"l":11.43,"c":11.45,"v":1765600},{"d":"2012-02-27","o":11.34,"h":11.51,"l":11.19,"c":11.43,"v":2740800},{"d":"2012-02-28","o":11.46,"h":11.5,"l":11.29,"c":11.37,"v":1546400},{"d":"2012-02-29","o":11.42,"h":11.68,"l":11.27,"c":11.29,"v":3335200},{"d":"2012-03-01","o":11.34,"h":11.5,"l":11.31,"c":11.4,"v":1434400},{"d":"2012-03-02","o":11.37,"h":11.58,"l":11.27,"c":11.29,"v":1654400},{"d":"2012-03-05","o":11.24,"h":11.36,"l":11.17,"c":11.3,"v":1464800},{"d":"2012-03-06","o":11.09,"h":11.14,"l":10.82,"c":10.84,"v":1546000},{"d":"2012-03-07","o":10.9,"h":10.99,"l":10.85,"c":10.95,"v":913200},{"d":"2012-03-08","o":11,"h":11.22,"l":10.94,"c":11.12,"v":1509200},{"d":"2012-03-09","o":11.12,"h":11.29,"l":11.1,"c":11.18,"v":2558400},{"d":"2012-03-12","o":11.18,"h":11.3,"l":11.11,"c":11.2,"v":1873200},{"d":"2012-03-13","o":11.3,"h":11.49,"l":11.26,"c":11.48,"v":1527600},{"d":"2012-03-14","o":11.44,"h":11.56,"l":11.15,"c":11.17,"v":1967600},{"d":"2012-03-15","o":11.2,"h":11.5,"l":11.13,"c":11.45,"v":1177200},{"d":"2012-03-16","o":11.46,"h":11.48,"l":11.34,"c":11.42,"v":1562000},{"d":"2012-03-19","o":11.43,"h":11.57,"l":11.34,"c":11.46,"v":929600},{"d":"2012-03-20","o":11.35,"h":11.39,"l":11.23,"c":11.27,"v":994400},{"d":"2012-03-21","o":11.28,"h":11.34,"l":11.17,"c":11.17,"v":1038000},{"d":"2012-03-22","o":11.07,"h":11.09,"l":10.91,"c":11.08,"v":1175200},{"d":"2012-03-23","o":11.03,"h":11.07,"l":10.81,"c":10.98,"v":1561600},{"d":"2012-03-26","o":11.12,"h":11.26,"l":11.05,"c":11.22,"v":1164000},{"d":"2012-03-27","o":11.24,"h":11.35,"l":11.23,"c":11.23,"v":1173600},{"d":"2012-03-28","o":11.29,"h":11.31,"l":11.15,"c":11.28,"v":1330400},{"d":"2012-03-29","o":11.22,"h":11.31,"l":11.09,"c":11.25,"v":1056800},{"d":"2012-03-30","o":11.37,"h":11.37,"l":11.21,"c":11.24,"v":957600},{"d":"2012-04-02","o":11.18,"h":11.22,"l":10.98,"c":11.1,"v":1837600},{"d":"2012-04-03","o":11.09,"h":11.2,"l":11.06,"c":11.19,"v":1240800},{"d":"2012-04-04","o":11.02,"h":11.08,"l":10.9,"c":11.07,"v":1108400},{"d":"2012-04-05","o":11.04,"h":11.13,"l":10.95,"c":11,"v":717600},{"d":"2012-04-09","o":10.79,"h":10.84,"l":10.67,"c":10.83,"v":913200},{"d":"2012-04-10","o":10.78,"h":10.79,"l":10.52,"c":10.61,"v":1992000},{"d":"2012-04-11","o":10.76,"h":10.84,"l":10.67,"c":10.83,"v":1853200},{"d":"2012-04-12","o":10.88,"h":11.45,"l":10.88,"c":11.3,"v":2236800},{"d":"2012-04-13","o":11.22,"h":11.22,"l":11.01,"c":11.02,"v":2282800},{"d":"2012-04-16","o":11.08,"h":11.17,"l":10.95,"c":11.09,"v":1260800},{"d":"2012-04-17","o":11.16,"h":11.35,"l":11.12,"c":11.23,"v":1133600},{"d":"2012-04-18","o":11.19,"h":11.26,"l":11.13,"c":11.14,"v":1900000},{"d":"2012-04-19","o":11.16,"h":11.24,"l":10.97,"c":11.12,"v":1598400},{"d":"2012-04-20","o":11.59,"h":11.99,"l":11.53,"c":11.8,"v":4556800},{"d":"2012-04-23","o":11.9,"h":11.9,"l":11.52,"c":11.64,"v":2216400},{"d":"2012-04-24","o":11.65,"h":11.8,"l":11.53,"c":11.76,"v":1754000},{"d":"2012-04-25","o":11.89,"h":11.99,"l":11.82,"c":11.9,"v":1898400},{"d":"2012-04-26","o":11.81,"h":11.99,"l":11.76,"c":11.91,"v":2218400},{"d":"2012-04-27","o":11.93,"h":12.23,"l":11.93,"c":12.18,"v":2180800},{"d":"2012-04-30","o":12.11,"h":12.11,"l":11.88,"c":11.9,"v":1998800},{"d":"2012-05-01","o":11.9,"h":12.19,"l":11.86,"c":11.91,"v":2598800},{"d":"2012-05-02","o":11.8,"h":12.11,"l":11.74,"c":11.94,"v":2362000},{"d":"2012-05-03","o":11.96,"h":11.99,"l":11.75,"c":11.77,"v":1434800},{"d":"2012-05-04","o":11.69,"h":11.76,"l":11.48,"c":11.58,"v":2092800},{"d":"2012-05-07","o":11.55,"h":11.68,"l":11.55,"c":11.61,"v":1088000},{"d":"2012-05-08","o":11.55,"h":11.64,"l":11.45,"c":11.6,"v":1774400},{"d":"2012-05-09","o":11.44,"h":11.71,"l":11.4,"c":11.58,"v":1376400},{"d":"2012-05-10","o":11.64,"h":11.77,"l":11.57,"c":11.64,"v":900800},{"d":"2012-05-11","o":11.57,"h":11.69,"l":11.56,"c":11.58,"v":1140000},{"d":"2012-05-14","o":11.42,"h":11.5,"l":11.31,"c":11.31,"v":1487200},{"d":"2012-05-15","o":11.35,"h":11.76,"l":11.33,"c":11.6,"v":1975200},{"d":"2012-05-16","o":11.64,"h":11.72,"l":11.3,"c":11.34,"v":2026000},{"d":"2012-05-17","o":11.34,"h":11.38,"l":10.82,"c":10.98,"v":2170800},{"d":"2012-05-18","o":10.98,"h":11.07,"l":10.81,"c":10.9,"v":2024800},{"d":"2012-05-21","o":10.97,"h":11.19,"l":10.93,"c":11.15,"v":1780400},{"d":"2012-05-22","o":11.2,"h":11.35,"l":11.15,"c":11.22,"v":1237600},{"d":"2012-05-23","o":11.07,"h":11.49,"l":10.99,"c":11.46,"v":1964000},{"d":"2012-05-24","o":11.48,"h":11.61,"l":11.4,"c":11.54,"v":1820000},{"d":"2012-05-25","o":11.55,"h":11.59,"l":11.32,"c":11.35,"v":925600},{"d":"2012-05-29","o":11.49,"h":11.72,"l":11.44,"c":11.67,"v":915600},{"d":"2012-05-30","o":11.51,"h":11.56,"l":11.28,"c":11.38,"v":1606000},{"d":"2012-05-31","o":11.39,"h":11.62,"l":11.31,"c":11.54,"v":2053200},{"d":"2012-06-01","o":11.28,"h":11.34,"l":11.06,"c":11.15,"v":2386400},{"d":"2012-06-04","o":11.19,"h":11.27,"l":11,"c":11.03,"v":3301600},{"d":"2012-06-05","o":10.99,"h":11.25,"l":10.92,"c":11.2,"v":1548000},{"d":"2012-06-06","o":11.29,"h":11.63,"l":11.26,"c":11.63,"v":1597200},{"d":"2012-06-07","o":11.77,"h":11.93,"l":11.68,"c":11.74,"v":2586800},{"d":"2012-06-08","o":11.72,"h":12.01,"l":11.58,"c":11.98,"v":1593600},{"d":"2012-06-11","o":12.12,"h":12.12,"l":11.64,"c":11.65,"v":1193600},{"d":"2012-06-12","o":11.73,"h":11.9,"l":11.6,"c":11.83,"v":1210800},{"d":"2012-06-13","o":11.81,"h":11.95,"l":11.57,"c":11.64,"v":1290000},{"d":"2012-06-14","o":11.65,"h":11.94,"l":11.6,"c":11.9,"v":1417200},{"d":"2012-06-15","o":11.95,"h":11.97,"l":11.85,"c":11.95,"v":2780000},{"d":"2012-06-18","o":11.87,"h":12.02,"l":11.84,"c":12,"v":1492400},{"d":"2012-06-19","o":12.07,"h":12.32,"l":12.05,"c":12.2,"v":1360000},{"d":"2012-06-20","o":12.13,"h":12.19,"l":11.86,"c":11.94,"v":1336000},{"d":"2012-06-21","o":11.88,"h":12.03,"l":11.53,"c":11.56,"v":1874000},{"d":"2012-06-22","o":11.62,"h":11.67,"l":11.38,"c":11.53,"v":2828400},{"d":"2012-06-25","o":11.41,"h":11.47,"l":11.32,"c":11.35,"v":1195200},{"d":"2012-06-26","o":11.4,"h":11.75,"l":11.36,"c":11.64,"v":1386400},{"d":"2012-06-27","o":11.75,"h":11.98,"l":11.67,"c":11.93,"v":1446400},{"d":"2012-06-28","o":11.86,"h":11.94,"l":11.55,"c":11.85,"v":1429600},{"d":"2012-06-29","o":12.07,"h":12.27,"l":12.07,"c":12.22,"v":1637600},{"d":"2012-07-02","o":12.24,"h":12.31,"l":11.99,"c":12.27,"v":1180400},{"d":"2012-07-03","o":12.23,"h":12.41,"l":12.2,"c":12.31,"v":778800},{"d":"2012-07-05","o":12.28,"h":12.46,"l":12.23,"c":12.4,"v":906000},{"d":"2012-07-06","o":12.23,"h":12.31,"l":12.1,"c":12.2,"v":796400},{"d":"2012-07-09","o":12.16,"h":12.27,"l":12.1,"c":12.22,"v":1086400},{"d":"2012-07-10","o":12.24,"h":12.41,"l":12.09,"c":12.14,"v":2650800},{"d":"2012-07-11","o":12.16,"h":12.25,"l":11.8,"c":11.9,"v":1976000},{"d":"2012-07-12","o":11.82,"h":12.14,"l":11.74,"c":12.09,"v":1365200},{"d":"2012-07-13","o":12.19,"h":12.56,"l":12.1,"c":12.44,"v":1760400},{"d":"2012-07-16","o":12.39,"h":12.4,"l":12.08,"c":12.31,"v":1707600},{"d":"2012-07-17","o":12.34,"h":12.39,"l":12.17,"c":12.27,"v":2810000},{"d":"2012-07-18","o":12.49,"h":13.23,"l":12.26,"c":13.02,"v":6945200},{"d":"2012-07-19","o":12.78,"h":12.94,"l":12.56,"c":12.84,"v":2886000},{"d":"2012-07-20","o":12.69,"h":12.9,"l":12.69,"c":12.78,"v":1797600},{"d":"2012-07-23","o":12.54,"h":12.78,"l":12.52,"c":12.68,"v":1187600},{"d":"2012-07-24","o":12.73,"h":12.76,"l":12.44,"c":12.52,"v":1420800},{"d":"2012-07-25","o":12.62,"h":12.64,"l":12.21,"c":12.24,"v":1979600},{"d":"2012-07-26","o":12.51,"h":12.58,"l":12.18,"c":12.43,"v":2158000},{"d":"2012-07-27","o":12.48,"h":12.8,"l":12.38,"c":12.71,"v":873200},{"d":"2012-07-30","o":12.72,"h":12.95,"l":12.57,"c":12.6,"v":676400},{"d":"2012-07-31","o":12.54,"h":12.65,"l":12.35,"c":12.35,"v":1113200},{"d":"2012-08-01","o":12.42,"h":12.49,"l":12.16,"c":12.17,"v":1368800},{"d":"2012-08-02","o":12.05,"h":12.36,"l":11.94,"c":12.28,"v":1466800},{"d":"2012-08-03","o":12.52,"h":12.64,"l":12.36,"c":12.48,"v":1528400},{"d":"2012-08-06","o":12.53,"h":12.6,"l":12.4,"c":12.45,"v":956400},{"d":"2012-08-07","o":12.5,"h":12.65,"l":12.48,"c":12.53,"v":1080000},{"d":"2012-08-08","o":12.45,"h":12.84,"l":12.45,"c":12.82,"v":1567200},{"d":"2012-08-09","o":12.78,"h":13,"l":12.64,"c":12.93,"v":1362400},{"d":"2012-08-10","o":12.89,"h":12.94,"l":12.75,"c":12.86,"v":1003200},{"d":"2012-08-13","o":12.8,"h":12.88,"l":12.65,"c":12.85,"v":1084800},{"d":"2012-08-14","o":12.95,"h":13.01,"l":12.73,"c":12.77,"v":1930400},{"d":"2012-08-15","o":12.73,"h":13.01,"l":12.72,"c":12.96,"v":1222800},{"d":"2012-08-16","o":12.97,"h":13.48,"l":12.85,"c":13.34,"v":2005200},{"d":"2012-08-17","o":13.37,"h":13.4,"l":13.22,"c":13.37,"v":1388800},{"d":"2012-08-20","o":13.33,"h":13.43,"l":13.14,"c":13.34,"v":1003200},{"d":"2012-08-21","o":13.35,"h":13.39,"l":13.2,"c":13.23,"v":1197600},{"d":"2012-08-22","o":13.1,"h":13.29,"l":13.1,"c":13.22,"v":910000},{"d":"2012-08-23","o":13.3,"h":13.72,"l":13.23,"c":13.36,"v":1625200},{"d":"2012-08-24","o":13.27,"h":13.53,"l":13.25,"c":13.41,"v":1361200},{"d":"2012-08-27","o":13.51,"h":13.58,"l":13.36,"c":13.52,"v":1414000},{"d":"2012-08-28","o":13.51,"h":13.63,"l":13.43,"c":13.53,"v":1130000},{"d":"2012-08-29","o":13.58,"h":13.64,"l":13.46,"c":13.58,"v":1176800},{"d":"2012-08-30","o":13.46,"h":13.56,"l":13.31,"c":13.37,"v":934800},{"d":"2012-08-31","o":13.49,"h":13.72,"l":13.4,"c":13.68,"v":2614800},{"d":"2012-09-04","o":13.73,"h":14.06,"l":13.59,"c":13.77,"v":2389200},{"d":"2012-09-05","o":13.79,"h":13.85,"l":13.62,"c":13.66,"v":954000},{"d":"2012-09-06","o":13.75,"h":13.97,"l":13.75,"c":13.89,"v":1293200},{"d":"2012-09-07","o":13.97,"h":14,"l":13.75,"c":13.89,"v":1040000},{"d":"2012-09-10","o":13.88,"h":13.97,"l":13.78,"c":13.79,"v":1391600},{"d":"2012-09-11","o":13.85,"h":13.99,"l":13.83,"c":13.9,"v":1395600},{"d":"2012-09-12","o":13.94,"h":14.07,"l":13.94,"c":14.06,"v":1629600},{"d":"2012-09-13","o":14.1,"h":14.35,"l":13.94,"c":14.13,"v":2261200},{"d":"2012-09-14","o":14.19,"h":14.25,"l":14.05,"c":14.12,"v":1859600},{"d":"2012-09-17","o":14,"h":14.1,"l":13.85,"c":13.94,"v":1137600},{"d":"2012-09-18","o":14.07,"h":14.27,"l":13.85,"c":14.14,"v":1540000},{"d":"2012-09-19","o":14.31,"h":14.48,"l":14.18,"c":14.44,"v":2150400},{"d":"2012-09-20","o":14.38,"h":14.47,"l":14.31,"c":14.36,"v":1633200},{"d":"2012-09-21","o":14.52,"h":14.73,"l":14.41,"c":14.52,"v":4178400},{"d":"2012-09-24","o":14.51,"h":14.62,"l":14.4,"c":14.52,"v":1668000},{"d":"2012-09-25","o":14.56,"h":14.69,"l":14.3,"c":14.37,"v":1390000},{"d":"2012-09-26","o":14.38,"h":14.42,"l":13.92,"c":14.09,"v":1604800},{"d":"2012-09-27","o":14.2,"h":14.48,"l":14.08,"c":14.47,"v":1970000},{"d":"2012-09-28","o":14.43,"h":14.47,"l":14.31,"c":14.39,"v":1619600},{"d":"2012-10-01","o":14.45,"h":14.54,"l":14.3,"c":14.31,"v":1875200},{"d":"2012-10-02","o":14.38,"h":14.45,"l":14.18,"c":14.26,"v":1678400},{"d":"2012-10-03","o":14.29,"h":14.38,"l":14.19,"c":14.3,"v":1467600},{"d":"2012-10-04","o":14.39,"h":14.52,"l":14.29,"c":14.47,"v":1102400},{"d":"2012-10-05","o":14.55,"h":14.73,"l":14.46,"c":14.5,"v":1098400},{"d":"2012-10-08","o":14.45,"h":14.5,"l":14.3,"c":14.46,"v":670000},{"d":"2012-10-09","o":14.45,"h":14.49,"l":14.19,"c":14.38,"v":1081200},{"d":"2012-10-10","o":14.36,"h":14.4,"l":14.15,"c":14.19,"v":856800},{"d":"2012-10-11","o":14.31,"h":14.37,"l":14.02,"c":14.08,"v":995200},{"d":"2012-10-12","o":14.08,"h":14.11,"l":13.89,"c":13.98,"v":1089200},{"d":"2012-10-15","o":14.07,"h":14.07,"l":13.86,"c":14.03,"v":1449600},{"d":"2012-10-16","o":14.18,"h":14.21,"l":13.92,"c":14,"v":2676800},{"d":"2012-10-17","o":14.23,"h":15,"l":14.19,"c":14.44,"v":7550000},{"d":"2012-10-18","o":14.47,"h":14.88,"l":14.42,"c":14.76,"v":3055600},{"d":"2012-10-19","o":14.63,"h":14.87,"l":14.61,"c":14.73,"v":2386000},{"d":"2012-10-22","o":14.77,"h":14.98,"l":14.69,"c":14.84,"v":1683600},{"d":"2012-10-23","o":14.69,"h":14.94,"l":14.54,"c":14.88,"v":1632800},{"d":"2012-10-24","o":14.95,"h":15.04,"l":14.83,"c":14.93,"v":1213200},{"d":"2012-10-25","o":15.11,"h":15.14,"l":14.72,"c":14.81,"v":1485600},{"d":"2012-10-26","o":14.85,"h":15.04,"l":14.77,"c":14.98,"v":1203200},{"d":"2012-10-31","o":14.98,"h":15.25,"l":14.91,"c":15.19,"v":1738000},{"d":"2012-11-01","o":15.25,"h":15.46,"l":15,"c":15.43,"v":1824800},{"d":"2012-11-02","o":15.55,"h":15.55,"l":14.99,"c":14.99,"v":976800},{"d":"2012-11-05","o":15.03,"h":15.34,"l":14.92,"c":15.14,"v":894800},{"d":"2012-11-06","o":15.24,"h":15.55,"l":15.18,"c":15.41,"v":1488000},{"d":"2012-11-07","o":15.27,"h":15.46,"l":14.82,"c":14.95,"v":1372800},{"d":"2012-11-08","o":14.96,"h":15.1,"l":14.82,"c":14.9,"v":1776800},{"d":"2012-11-09","o":14.84,"h":14.96,"l":14.62,"c":14.85,"v":2212400},{"d":"2012-11-12","o":15.06,"h":15.57,"l":14.85,"c":14.85,"v":1642800},{"d":"2012-11-13","o":14.74,"h":15.17,"l":14.63,"c":14.9,"v":1402800},{"d":"2012-11-14","o":14.9,"h":15.08,"l":14.6,"c":14.66,"v":1344000},{"d":"2012-11-15","o":14.63,"h":14.77,"l":14.27,"c":14.59,"v":1683600},{"d":"2012-11-16","o":14.55,"h":14.94,"l":14.49,"c":14.89,"v":1678000},{"d":"2012-11-19","o":14.98,"h":15.48,"l":14.95,"c":15.1,"v":1189600},{"d":"2012-11-20","o":15.01,"h":15.42,"l":15.01,"c":15.41,"v":1325600},{"d":"2012-11-21","o":15.46,"h":15.53,"l":15.16,"c":15.25,"v":1052400},{"d":"2012-11-23","o":15.33,"h":15.54,"l":15.32,"c":15.49,"v":425600},{"d":"2012-11-26","o":15.45,"h":15.63,"l":15.38,"c":15.44,"v":826800},{"d":"2012-11-27","o":15.46,"h":15.62,"l":15.43,"c":15.46,"v":1415600},{"d":"2012-11-28","o":15.44,"h":15.5,"l":15.09,"c":15.33,"v":1945200},{"d":"2012-11-29","o":15.46,"h":15.69,"l":15.33,"c":15.68,"v":1940000},{"d":"2012-11-30","o":15.68,"h":15.83,"l":15.51,"c":15.74,"v":3718400},{"d":"2012-12-03","o":15.89,"h":15.94,"l":15.61,"c":15.77,"v":1388800},{"d":"2012-12-04","o":15.77,"h":15.89,"l":15.69,"c":15.85,"v":1288000},{"d":"2012-12-05","o":15.88,"h":15.93,"l":15.57,"c":15.84,"v":1641600},{"d":"2012-12-06","o":15.89,"h":15.93,"l":15.62,"c":15.78,"v":1507600},{"d":"2012-12-07","o":15.88,"h":15.88,"l":15.48,"c":15.56,"v":2114800},{"d":"2012-12-10","o":15.53,"h":15.74,"l":15.46,"c":15.7,"v":1896400},{"d":"2012-12-11","o":15.78,"h":15.81,"l":15.48,"c":15.52,"v":2590000},{"d":"2012-12-12","o":15.63,"h":15.7,"l":15.36,"c":15.43,"v":1815200},{"d":"2012-12-13","o":15.46,"h":15.59,"l":15.42,"c":15.49,"v":1500800},{"d":"2012-12-14","o":15.44,"h":15.52,"l":15.12,"c":15.26,"v":1640800},{"d":"2012-12-17","o":15.28,"h":15.4,"l":15.2,"c":15.25,"v":1919600},{"d":"2012-12-18","o":15.34,"h":15.74,"l":15.25,"c":15.74,"v":2572800},{"d":"2012-12-19","o":15.71,"h":15.99,"l":15.57,"c":15.9,"v":1670800},{"d":"2012-12-20","o":15.84,"h":15.93,"l":15.68,"c":15.84,"v":1755600},{"d":"2012-12-21","o":15.68,"h":15.73,"l":15.53,"c":15.57,"v":3365600},{"d":"2012-12-24","o":15.6,"h":15.7,"l":15.49,"c":15.54,"v":414000},{"d":"2012-12-26","o":15.6,"h":15.65,"l":15.39,"c":15.45,"v":858000},{"d":"2012-12-27","o":15.49,"h":15.52,"l":15.25,"c":15.47,"v":830000},{"d":"2012-12-28","o":15.36,"h":15.62,"l":15.32,"c":15.46,"v":1417600},{"d":"2012-12-31","o":15.43,"h":15.81,"l":15.39,"c":15.77,"v":1605600},{"d":"2013-01-02","o":16.1,"h":16.43,"l":16.04,"c":16.15,"v":2003600},{"d":"2013-01-03","o":15.84,"h":16.01,"l":15.5,"c":15.9,"v":2563200},{"d":"2013-01-04","o":15.98,"h":16.09,"l":15.79,"c":16.07,"v":1258800},{"d":"2013-01-07","o":15.98,"h":16.2,"l":15.81,"c":15.9,"v":1925600},{"d":"2013-01-08","o":15.91,"h":16.23,"l":15.87,"c":16.2,"v":1866800},{"d":"2013-01-09","o":16.2,"h":16.25,"l":16.01,"c":16.09,"v":1536000},{"d":"2013-01-10","o":16.23,"h":16.28,"l":16.03,"c":16.23,"v":1456800},{"d":"2013-01-11","o":16.23,"h":16.23,"l":16.04,"c":16.15,"v":1018000},{"d":"2013-01-14","o":16.2,"h":16.53,"l":16.16,"c":16.51,"v":2574800},{"d":"2013-01-15","o":16.44,"h":16.49,"l":16.29,"c":16.46,"v":1185200},{"d":"2013-01-16","o":16.44,"h":16.47,"l":16.16,"c":16.23,"v":1173600},{"d":"2013-01-17","o":16.32,"h":16.81,"l":16.31,"c":16.76,"v":2063600},{"d":"2013-01-18","o":16.8,"h":16.95,"l":16.62,"c":16.89,"v":8390800},{"d":"2013-01-22","o":16.9,"h":17.18,"l":16.73,"c":17.01,"v":2449200},{"d":"2013-01-23","o":17.01,"h":17.19,"l":16.74,"c":16.87,"v":2510000},{"d":"2013-01-24","o":17.25,"h":17.74,"l":16.75,"c":17.32,"v":3656000},{"d":"2013-01-25","o":17.38,"h":17.56,"l":17.26,"c":17.5,"v":2106000},{"d":"2013-01-28","o":17.52,"h":17.65,"l":17.35,"c":17.56,"v":1382800},{"d":"2013-01-29","o":17.55,"h":17.61,"l":17.44,"c":17.6,"v":1358400},{"d":"2013-01-30","o":17.63,"h":17.63,"l":17.28,"c":17.34,"v":1818800},{"d":"2013-01-31","o":17.34,"h":17.4,"l":17.24,"c":17.32,"v":1325200},{"d":"2013-02-01","o":17.45,"h":17.61,"l":17.42,"c":17.49,"v":1605600},{"d":"2013-02-04","o":17.42,"h":17.5,"l":17.2,"c":17.28,"v":1363600},{"d":"2013-02-05","o":17.38,"h":17.53,"l":17.23,"c":17.48,"v":1034000},{"d":"2013-02-06","o":17.41,"h":17.51,"l":17.36,"c":17.5,"v":1041600},{"d":"2013-02-07","o":17.5,"h":17.5,"l":17.22,"c":17.39,"v":1036400},{"d":"2013-02-08","o":17.38,"h":17.57,"l":17.34,"c":17.49,"v":1137600},{"d":"2013-02-11","o":17.49,"h":17.56,"l":17.36,"c":17.48,"v":698800},{"d":"2013-02-12","o":17.5,"h":17.79,"l":17.5,"c":17.63,"v":918400},{"d":"2013-02-13","o":17.67,"h":17.76,"l":17.61,"c":17.76,"v":994800},{"d":"2013-02-14","o":17.67,"h":17.92,"l":17.65,"c":17.85,"v":640000},{"d":"2013-02-15","o":17.94,"h":18.02,"l":17.83,"c":17.99,"v":1508800},{"d":"2013-02-19","o":18.02,"h":18.14,"l":17.99,"c":18.1,"v":1331600},{"d":"2013-02-20","o":18.1,"h":18.18,"l":17.57,"c":17.59,"v":1668800},{"d":"2013-02-21","o":17.57,"h":17.58,"l":17.11,"c":17.36,"v":1554000},{"d":"2013-02-22","o":17.39,"h":17.7,"l":17.39,"c":17.66,"v":812400},{"d":"2013-02-25","o":17.7,"h":17.72,"l":17.1,"c":17.1,"v":1417200},{"d":"2013-02-26","o":17.23,"h":17.61,"l":17.13,"c":17.53,"v":1020400},{"d":"2013-02-27","o":17.54,"h":17.96,"l":17.51,"c":17.84,"v":792400},{"d":"2013-02-28","o":17.87,"h":17.98,"l":17.75,"c":17.88,"v":1340400},{"d":"2013-03-01","o":17.77,"h":17.98,"l":17.5,"c":17.92,"v":1274400},{"d":"2013-03-04","o":17.88,"h":18.12,"l":17.8,"c":18.1,"v":2000400},{"d":"2013-03-05","o":18.19,"h":18.43,"l":18.12,"c":18.29,"v":1890400},{"d":"2013-03-06","o":18.39,"h":18.42,"l":18.24,"c":18.32,"v":876400},{"d":"2013-03-07","o":18.33,"h":18.38,"l":18.22,"c":18.28,"v":825600},{"d":"2013-03-08","o":18.29,"h":18.52,"l":18.19,"c":18.27,"v":1625600},{"d":"2013-03-11","o":18.27,"h":18.34,"l":18.06,"c":18.24,"v":1210800},{"d":"2013-03-12","o":18.23,"h":18.25,"l":18.04,"c":18.2,"v":918000},{"d":"2013-03-13","o":18.22,"h":18.25,"l":18.09,"c":18.22,"v":869600},{"d":"2013-03-14","o":18.31,"h":18.49,"l":18.27,"c":18.49,"v":747600},{"d":"2013-03-15","o":18.51,"h":18.57,"l":18.4,"c":18.41,"v":1572000},{"d":"2013-03-18","o":18.22,"h":18.44,"l":18.16,"c":18.28,"v":755200},{"d":"2013-03-19","o":18.36,"h":18.52,"l":18.17,"c":18.36,"v":656400},{"d":"2013-03-20","o":18.5,"h":18.72,"l":18.42,"c":18.67,"v":1323200},{"d":"2013-03-21","o":18.57,"h":18.6,"l":18.16,"c":18.28,"v":1579200},{"d":"2013-03-22","o":18.35,"h":18.54,"l":18.33,"c":18.4,"v":774400},{"d":"2013-03-25","o":18.44,"h":18.52,"l":18.12,"c":18.27,"v":679600},{"d":"2013-03-26","o":18.35,"h":18.41,"l":18.2,"c":18.32,"v":735200},{"d":"2013-03-27","o":18.19,"h":18.43,"l":18.05,"c":18.39,"v":691600},{"d":"2013-03-28","o":18.44,"h":18.47,"l":18.33,"c":18.39,"v":1080000},{"d":"2013-04-01","o":18.42,"h":18.52,"l":17.74,"c":17.84,"v":1654400},{"d":"2013-04-02","o":17.91,"h":17.98,"l":17.57,"c":17.68,"v":1750400},{"d":"2013-04-03","o":17.71,"h":17.75,"l":16.8,"c":16.88,"v":3539600},{"d":"2013-04-04","o":16.85,"h":17.29,"l":16.77,"c":17.26,"v":2519600},{"d":"2013-04-05","o":16.86,"h":17.25,"l":16.67,"c":17.25,"v":1349200},{"d":"2013-04-08","o":17.26,"h":17.34,"l":17.16,"c":17.25,"v":1068800},{"d":"2013-04-09","o":17.23,"h":17.27,"l":17.02,"c":17.08,"v":1868400},{"d":"2013-04-10","o":17.08,"h":17.25,"l":17.03,"c":17.23,"v":2138000},{"d":"2013-04-11","o":17.16,"h":17.43,"l":17.16,"c":17.39,"v":1588400},{"d":"2013-04-12","o":17.3,"h":17.52,"l":17.24,"c":17.46,"v":1945200},{"d":"2013-04-15","o":17.38,"h":17.44,"l":16.75,"c":16.75,"v":1822000},{"d":"2013-04-16","o":17.2,"h":17.46,"l":16.97,"c":17.25,"v":2526000},{"d":"2013-04-17","o":17.14,"h":17.54,"l":17.02,"c":17.38,"v":3834800},{"d":"2013-04-18","o":17.41,"h":17.51,"l":17.08,"c":17.17,"v":1974800},{"d":"2013-04-19","o":17.2,"h":17.47,"l":17.13,"c":17.26,"v":1728000},{"d":"2013-04-22","o":17.31,"h":17.61,"l":17.1,"c":17.47,"v":1419600},{"d":"2013-04-23","o":18.37,"h":18.8,"l":18.1,"c":18.34,"v":3088400},{"d":"2013-04-24","o":18.65,"h":18.8,"l":18.49,"c":18.67,"v":2978800},{"d":"2013-04-25","o":18.71,"h":18.92,"l":18.68,"c":18.79,"v":2060000},{"d":"2013-04-26","o":18.79,"h":19.02,"l":18.74,"c":18.96,"v":1923600},{"d":"2013-04-29","o":19.08,"h":19.09,"l":18.76,"c":18.78,"v":1765600},{"d":"2013-04-30","o":18.78,"h":18.9,"l":18.61,"c":18.86,"v":1522000},{"d":"2013-05-01","o":18.83,"h":18.86,"l":18.33,"c":18.34,"v":2037200},{"d":"2013-05-02","o":18.42,"h":18.88,"l":18.36,"c":18.88,"v":2224400},{"d":"2013-05-03","o":19.02,"h":19.4,"l":19.02,"c":19.13,"v":1660400},{"d":"2013-05-06","o":19.18,"h":19.39,"l":19.07,"c":19.31,"v":1136000},{"d":"2013-05-07","o":19.37,"h":19.42,"l":19.17,"c":19.35,"v":1387600},{"d":"2013-05-08","o":19.33,"h":19.42,"l":19.17,"c":19.32,"v":1325600},{"d":"2013-05-09","o":19.33,"h":19.53,"l":19.33,"c":19.4,"v":1386400},{"d":"2013-05-10","o":19.41,"h":19.51,"l":19.35,"c":19.49,"v":1224800},{"d":"2013-05-13","o":19.49,"h":19.58,"l":19.4,"c":19.51,"v":720800},{"d":"2013-05-14","o":19.51,"h":19.96,"l":19.51,"c":19.93,"v":1748400},{"d":"2013-05-15","o":19.83,"h":20.03,"l":19.77,"c":19.98,"v":1126400},{"d":"2013-05-16","o":19.86,"h":20.18,"l":19.75,"c":19.81,"v":1489200},{"d":"2013-05-17","o":19.98,"h":20,"l":19.55,"c":19.85,"v":2085400},{"d":"2013-05-20","o":19.87,"h":20.15,"l":19.86,"c":19.93,"v":1080800},{"d":"2013-05-21","o":19.95,"h":20.1,"l":19.79,"c":19.82,"v":994400},{"d":"2013-05-22","o":19.9,"h":20.11,"l":19.3,"c":19.4,"v":1229600},{"d":"2013-05-23","o":19.16,"h":19.57,"l":19,"c":19.47,"v":1282400},{"d":"2013-05-24","o":19.4,"h":19.47,"l":19.12,"c":19.44,"v":561400},{"d":"2013-05-28","o":19.69,"h":19.91,"l":19.42,"c":19.52,"v":936000},{"d":"2013-05-29","o":19.42,"h":19.48,"l":19.05,"c":19.35,"v":984400},{"d":"2013-05-30","o":19.42,"h":19.61,"l":19.38,"c":19.55,"v":855000},{"d":"2013-05-31","o":19.4,"h":19.86,"l":19.37,"c":19.6,"v":1279000},{"d":"2013-06-03","o":19.62,"h":19.74,"l":19.2,"c":19.52,"v":1698600},{"d":"2013-06-04","o":19.53,"h":19.68,"l":19.08,"c":19.12,"v":1591800},{"d":"2013-06-05","o":19.07,"h":19.53,"l":19.01,"c":19.08,"v":1580400},{"d":"2013-06-06","o":19.07,"h":19.34,"l":19,"c":19.28,"v":1466000},{"d":"2013-06-07","o":19.41,"h":19.52,"l":19.16,"c":19.39,"v":1181200},{"d":"2013-06-10","o":19.47,"h":19.47,"l":19.19,"c":19.42,"v":738600},{"d":"2013-06-11","o":19.22,"h":19.38,"l":19.01,"c":19.17,"v":826600},{"d":"2013-06-12","o":19.33,"h":19.35,"l":19,"c":19.11,"v":711000},{"d":"2013-06-13","o":19.07,"h":19.43,"l":18.94,"c":19.33,"v":892800},{"d":"2013-06-14","o":19.28,"h":19.43,"l":19.17,"c":19.28,"v":562600},{"d":"2013-06-17","o":19.4,"h":19.63,"l":19.34,"c":19.53,"v":1031600},{"d":"2013-06-18","o":19.54,"h":19.7,"l":19.36,"c":19.64,"v":781800},{"d":"2013-06-19","o":19.64,"h":19.71,"l":19.39,"c":19.39,"v":1264000},{"d":"2013-06-20","o":19.18,"h":19.2,"l":18.25,"c":18.41,"v":2320000},{"d":"2013-06-21","o":18.47,"h":18.53,"l":17.62,"c":18.3,"v":3041200},{"d":"2013-06-24","o":18.01,"h":18.01,"l":17.56,"c":17.84,"v":2458400},{"d":"2013-06-25","o":18.02,"h":18.12,"l":17.79,"c":18.04,"v":2101000},{"d":"2013-06-26","o":18.23,"h":18.33,"l":18.08,"c":18.11,"v":1058000},{"d":"2013-06-27","o":18.25,"h":18.65,"l":18.25,"c":18.6,"v":1586800},{"d":"2013-06-28","o":18.57,"h":18.62,"l":18.06,"c":18.14,"v":12604000},{"d":"2013-07-01","o":18.16,"h":18.78,"l":18.16,"c":18.68,"v":1689200},{"d":"2013-07-02","o":18.7,"h":18.81,"l":18.46,"c":18.48,"v":1278400},{"d":"2013-07-03","o":18.46,"h":18.81,"l":18.42,"c":18.75,"v":925800},{"d":"2013-07-05","o":18.9,"h":18.91,"l":18.52,"c":18.91,"v":632800},{"d":"2013-07-08","o":19,"h":19.19,"l":18.6,"c":18.67,"v":1577000},{"d":"2013-07-09","o":18.82,"h":19.09,"l":18.78,"c":18.95,"v":1156400},{"d":"2013-07-10","o":18.95,"h":19.02,"l":18.75,"c":18.95,"v":879000},{"d":"2013-07-11","o":19.26,"h":19.42,"l":19.11,"c":19.24,"v":1172000},{"d":"2013-07-12","o":19.21,"h":19.38,"l":19.17,"c":19.33,"v":699400},{"d":"2013-07-15","o":19.36,"h":19.42,"l":19.2,"c":19.23,"v":883600},{"d":"2013-07-16","o":19.21,"h":19.32,"l":19,"c":19.25,"v":1580800},{"d":"2013-07-17","o":19.42,"h":19.48,"l":19.16,"c":19.46,"v":2168000},{"d":"2013-07-18","o":19.46,"h":19.67,"l":19.36,"c":19.62,"v":1713600},{"d":"2013-07-19","o":19.6,"h":20.18,"l":19.6,"c":20.17,"v":2963200},{"d":"2013-07-22","o":20.24,"h":20.38,"l":19.78,"c":20.05,"v":1601000},{"d":"2013-07-23","o":20.07,"h":20.3,"l":20.02,"c":20.1,"v":2556200},{"d":"2013-07-24","o":21,"h":21.77,"l":20.39,"c":20.6,"v":3740000},{"d":"2013-07-25","o":20.64,"h":20.72,"l":20.37,"c":20.58,"v":1430600},{"d":"2013-07-26","o":20.5,"h":20.59,"l":20.32,"c":20.47,"v":1050200},{"d":"2013-07-29","o":20.42,"h":20.56,"l":20.18,"c":20.26,"v":1138000},{"d":"2013-07-30","o":20.34,"h":20.68,"l":20.33,"c":20.58,"v":1227800},{"d":"2013-07-31","o":20.6,"h":20.83,"l":20.57,"c":20.66,"v":1107800},{"d":"2013-08-01","o":20.85,"h":21.08,"l":20.83,"c":21.03,"v":1290800},{"d":"2013-08-02","o":20.99,"h":21.16,"l":20.7,"c":21.08,"v":1006000},{"d":"2013-08-05","o":21.02,"h":21.2,"l":20.91,"c":21.08,"v":1054400},{"d":"2013-08-06","o":21.01,"h":21.08,"l":20.76,"c":20.83,"v":908400},{"d":"2013-08-07","o":20.76,"h":20.8,"l":20.58,"c":20.65,"v":1220400},{"d":"2013-08-08","o":20.77,"h":20.92,"l":20.72,"c":20.88,"v":975400},{"d":"2013-08-09","o":20.81,"h":20.97,"l":20.81,"c":20.93,"v":1044600},{"d":"2013-08-12","o":20.85,"h":20.97,"l":20.83,"c":20.91,"v":689600},{"d":"2013-08-13","o":20.98,"h":21.43,"l":20.68,"c":21.35,"v":1699600},{"d":"2013-08-14","o":21.33,"h":21.39,"l":21.04,"c":21.15,"v":1336600},{"d":"2013-08-15","o":20.88,"h":21.12,"l":20.75,"c":21.02,"v":1326400},{"d":"2013-08-16","o":20.92,"h":21.25,"l":20.88,"c":21.09,"v":1258600},{"d":"2013-08-19","o":21.02,"h":21.11,"l":20.67,"c":20.76,"v":1181600},{"d":"2013-08-20","o":20.8,"h":20.99,"l":20.66,"c":20.91,"v":843800},{"d":"2013-08-21","o":20.82,"h":21.17,"l":20.75,"c":21.07,"v":1184000},{"d":"2013-08-22","o":21.01,"h":21.52,"l":21.01,"c":21.49,"v":919000},{"d":"2013-08-23","o":21.5,"h":21.51,"l":21.32,"c":21.45,"v":1284200},{"d":"2013-08-26","o":21.47,"h":21.86,"l":21.38,"c":21.69,"v":1131000},{"d":"2013-08-27","o":21.52,"h":21.52,"l":21.06,"c":21.08,"v":1002400},{"d":"2013-08-28","o":21.03,"h":21.25,"l":21.03,"c":21.15,"v":922400},{"d":"2013-08-29","o":21.11,"h":21.45,"l":21.09,"c":21.3,"v":535800},{"d":"2013-08-30","o":21.3,"h":21.4,"l":20.99,"c":21.02,"v":696200},{"d":"2013-09-03","o":21.28,"h":21.52,"l":21.12,"c":21.29,"v":720200},{"d":"2013-09-04","o":21.28,"h":21.48,"l":21.12,"c":21.37,"v":1065400},{"d":"2013-09-05","o":21.38,"h":21.57,"l":21.37,"c":21.48,"v":730600},{"d":"2013-09-06","o":21.52,"h":21.72,"l":21.31,"c":21.53,"v":973800},{"d":"2013-09-09","o":21.67,"h":22.18,"l":21.58,"c":22.11,"v":811000},{"d":"2013-09-10","o":22.27,"h":22.44,"l":22.1,"c":22.27,"v":905400},{"d":"2013-09-11","o":22.3,"h":22.37,"l":22.14,"c":22.28,"v":759600},{"d":"2013-09-12","o":22.35,"h":22.46,"l":22.08,"c":22.13,"v":804600},{"d":"2013-09-13","o":22.25,"h":22.25,"l":21.98,"c":22.09,"v":663400},{"d":"2013-09-16","o":22.35,"h":22.41,"l":22.17,"c":22.25,"v":1011800},{"d":"2013-09-17","o":22.22,"h":22.47,"l":22.19,"c":22.4,"v":577800},{"d":"2013-09-18","o":22.43,"h":22.9,"l":22.11,"c":22.7,"v":793000},{"d":"2013-09-19","o":22.75,"h":23.05,"l":22.51,"c":22.58,"v":700600},{"d":"2013-09-20","o":22.67,"h":22.69,"l":22.4,"c":22.42,"v":1633000},{"d":"2013-09-23","o":22.41,"h":22.54,"l":22.09,"c":22.35,"v":1044000},{"d":"2013-09-24","o":22.32,"h":22.83,"l":22.28,"c":22.49,"v":1166400},{"d":"2013-09-25","o":22.47,"h":22.55,"l":22.24,"c":22.41,"v":1156400},{"d":"2013-09-26","o":22.37,"h":22.61,"l":22.28,"c":22.52,"v":840000},{"d":"2013-09-27","o":22.34,"h":22.47,"l":22.31,"c":22.44,"v":804000},{"d":"2013-09-30","o":22.25,"h":22.64,"l":22.12,"c":22.6,"v":1013200},{"d":"2013-10-01","o":22.59,"h":22.93,"l":22.53,"c":22.77,"v":1107400},{"d":"2013-10-02","o":22.67,"h":22.78,"l":22.36,"c":22.7,"v":843800},{"d":"2013-10-03","o":22.57,"h":22.62,"l":22.2,"c":22.4,"v":1076400},{"d":"2013-10-04","o":22.39,"h":22.53,"l":22.25,"c":22.47,"v":726000},{"d":"2013-10-07","o":22.24,"h":22.27,"l":21.99,"c":22.1,"v":907600},{"d":"2013-10-08","o":22.03,"h":22.13,"l":21.71,"c":21.75,"v":853200},{"d":"2013-10-09","o":21.81,"h":21.91,"l":21.36,"c":21.67,"v":1144800},{"d":"2013-10-10","o":21.86,"h":22.27,"l":21.79,"c":22.27,"v":747800},{"d":"2013-10-11","o":22.3,"h":22.75,"l":22.24,"c":22.71,"v":1070000},{"d":"2013-10-14","o":22.5,"h":22.67,"l":22.37,"c":22.65,"v":986400},{"d":"2013-10-15","o":22.7,"h":22.84,"l":22.48,"c":22.75,"v":1225400},{"d":"2013-10-16","o":22.83,"h":22.9,"l":22.55,"c":22.76,"v":1094600},{"d":"2013-10-17","o":22.67,"h":23.11,"l":22.65,"c":23.11,"v":1329200},{"d":"2013-10-18","o":23.17,"h":23.42,"l":23.06,"c":23.38,"v":3033000},{"d":"2013-10-21","o":24.89,"h":25.59,"l":24.31,"c":25.17,"v":2983000},{"d":"2013-10-22","o":25.4,"h":25.76,"l":25.17,"c":25.69,"v":1866800},{"d":"2013-10-23","o":25.62,"h":25.62,"l":24.94,"c":25.12,"v":1968800},{"d":"2013-10-24","o":25.12,"h":25.2,"l":25.05,"c":25.08,"v":1479200},{"d":"2013-10-25","o":25.21,"h":25.4,"l":25.15,"c":25.38,"v":702800},{"d":"2013-10-28","o":25.31,"h":25.44,"l":25.07,"c":25.32,"v":620400},{"d":"2013-10-29","o":25.41,"h":25.51,"l":25.17,"c":25.36,"v":605200},{"d":"2013-10-30","o":25.4,"h":25.46,"l":25.03,"c":25.15,"v":547800},{"d":"2013-10-31","o":26.33,"h":26.33,"l":25.58,"c":25.83,"v":2160400},{"d":"2013-11-01","o":25.91,"h":26.41,"l":25.78,"c":26.37,"v":2004200},{"d":"2013-11-04","o":26.43,"h":26.63,"l":25.97,"c":26.09,"v":24856800},{"d":"2013-11-05","o":26.01,"h":26.43,"l":25.91,"c":26.28,"v":1436800},{"d":"2013-11-06","o":26.39,"h":26.6,"l":26.22,"c":26.3,"v":1632000},{"d":"2013-11-07","o":26.31,"h":26.58,"l":25.9,"c":25.92,"v":2086600},{"d":"2013-11-08","o":25.9,"h":26.36,"l":25.79,"c":26.34,"v":1203800},{"d":"2013-11-11","o":26.32,"h":26.56,"l":26.17,"c":26.48,"v":1048400},{"d":"2013-11-12","o":26.37,"h":26.65,"l":26.27,"c":26.6,"v":819800},{"d":"2013-11-13","o":26.39,"h":27.18,"l":26.39,"c":27.16,"v":1389200},{"d":"2013-11-14","o":27.25,"h":27.36,"l":26.98,"c":27.26,"v":1620400},{"d":"2013-11-15","o":27.3,"h":27.39,"l":27.14,"c":27.19,"v":963400},{"d":"2013-11-18","o":27.17,"h":27.24,"l":26.75,"c":26.86,"v":1524000},{"d":"2013-11-19","o":26.82,"h":27.02,"l":26.64,"c":26.73,"v":1113000},{"d":"2013-11-20","o":26.8,"h":27.08,"l":26.75,"c":26.9,"v":1149600},{"d":"2013-11-21","o":27.02,"h":27.2,"l":26.86,"c":27.19,"v":1025400},{"d":"2013-11-22","o":27.15,"h":27.33,"l":27.1,"c":27.32,"v":789000},{"d":"2013-11-25","o":27.33,"h":27.33,"l":27.16,"c":27.26,"v":739400},{"d":"2013-11-26","o":27.22,"h":27.59,"l":27.2,"c":27.44,"v":834800},{"d":"2013-11-27","o":27.5,"h":27.5,"l":27.01,"c":27.25,"v":1244800},{"d":"2013-11-29","o":27.27,"h":27.49,"l":27.07,"c":27.08,"v":393000},{"d":"2013-12-02","o":27.08,"h":27.2,"l":26.8,"c":26.92,"v":852400},{"d":"2013-12-03","o":26.77,"h":26.94,"l":26.44,"c":26.61,"v":885000},{"d":"2013-12-04","o":26.56,"h":26.62,"l":26.13,"c":26.43,"v":1029400},{"d":"2013-12-05","o":26.39,"h":26.47,"l":26.16,"c":26.26,"v":1130400},{"d":"2013-12-06","o":26.43,"h":26.83,"l":26.43,"c":26.53,"v":1054600},{"d":"2013-12-09","o":26.75,"h":27.05,"l":26.38,"c":26.49,"v":1180000},{"d":"2013-12-10","o":26.42,"h":26.77,"l":26.38,"c":26.44,"v":658800},{"d":"2013-12-11","o":26.43,"h":26.46,"l":25.83,"c":26.03,"v":928000},{"d":"2013-12-12","o":26,"h":26.33,"l":25.92,"c":26.22,"v":852800},{"d":"2013-12-13","o":26.33,"h":26.42,"l":26.05,"c":26.25,"v":884800},{"d":"2013-12-16","o":26.33,"h":26.69,"l":26.3,"c":26.59,"v":896600},{"d":"2013-12-17","o":26.58,"h":26.65,"l":26.28,"c":26.57,"v":1177800},{"d":"2013-12-18","o":26.58,"h":26.99,"l":26.31,"c":26.92,"v":1675000},{"d":"2013-12-19","o":26.78,"h":26.93,"l":26.27,"c":26.36,"v":1943800},{"d":"2013-12-20","o":26.35,"h":27,"l":26.35,"c":27,"v":2312200},{"d":"2013-12-23","o":27.19,"h":27.22,"l":26.9,"c":27,"v":2178800},{"d":"2013-12-24","o":26.99,"h":27.24,"l":26.99,"c":27.14,"v":399000},{"d":"2013-12-26","o":27.2,"h":27.33,"l":27.08,"c":27.08,"v":533200},{"d":"2013-12-27","o":27.11,"h":27.19,"l":26.98,"c":27.01,"v":634200},{"d":"2013-12-30","o":27.01,"h":27.17,"l":26.97,"c":27.04,"v":756000},{"d":"2013-12-31","o":27.04,"h":27.25,"l":26.95,"c":26.97,"v":841400},{"d":"2014-01-02","o":26.97,"h":26.99,"l":26.53,"c":26.66,"v":1297000},{"d":"2014-01-03","o":26.72,"h":26.87,"l":26.57,"c":26.66,"v":828200},{"d":"2014-01-06","o":26.7,"h":26.86,"l":26.61,"c":26.64,"v":1045600},{"d":"2014-01-07","o":26.75,"h":26.77,"l":26.33,"c":26.38,"v":1572200},{"d":"2014-01-08","o":26.28,"h":26.41,"l":25.97,"c":26.08,"v":2465800},{"d":"2014-01-09","o":26.2,"h":26.39,"l":25.96,"c":26.24,"v":1787600},{"d":"2014-01-10","o":26.33,"h":26.4,"l":26.24,"c":26.26,"v":1130600},{"d":"2014-01-13","o":26.15,"h":26.23,"l":25.66,"c":25.75,"v":1047000},{"d":"2014-01-14","o":25.91,"h":26.33,"l":25.85,"c":26.25,"v":1339800},{"d":"2014-01-15","o":26.28,"h":26.36,"l":26.12,"c":26.27,"v":960400},{"d":"2014-01-16","o":26.18,"h":26.32,"l":25.94,"c":26.07,"v":1274600},{"d":"2014-01-17","o":26.05,"h":26.13,"l":25.78,"c":26.08,"v":2970800},{"d":"2014-01-21","o":26.22,"h":26.3,"l":25.61,"c":25.84,"v":2153000},{"d":"2014-01-22","o":25.95,"h":26.12,"l":25.87,"c":26.11,"v":1473400},{"d":"2014-01-23","o":26.01,"h":26.19,"l":25.89,"c":26.1,"v":1563600},{"d":"2014-01-24","o":25.99,"h":26,"l":25.07,"c":25.09,"v":2168000},{"d":"2014-01-27","o":25,"h":25.15,"l":24.37,"c":24.58,"v":2493200},{"d":"2014-01-28","o":24.18,"h":24.33,"l":22.57,"c":24.01,"v":8736400},{"d":"2014-01-29","o":23.86,"h":24.21,"l":23.73,"c":23.89,"v":2386600},{"d":"2014-01-30","o":24.09,"h":24.13,"l":23.75,"c":23.91,"v":1590000},{"d":"2014-01-31","o":23.53,"h":23.89,"l":23.49,"c":23.61,"v":1570400},{"d":"2014-02-03","o":23.56,"h":23.61,"l":22.77,"c":22.79,"v":2908200},{"d":"2014-02-04","o":22.85,"h":23.02,"l":22.46,"c":22.94,"v":2300600},{"d":"2014-02-05","o":22.75,"h":23.1,"l":22.6,"c":23.08,"v":1911800},{"d":"2014-02-06","o":23.14,"h":23.42,"l":22.75,"c":22.93,"v":2557000},{"d":"2014-02-07","o":23.05,"h":23.4,"l":22.95,"c":23.38,"v":1050600},{"d":"2014-02-10","o":23.37,"h":23.43,"l":23.04,"c":23.34,"v":1297600},{"d":"2014-02-11","o":23.37,"h":23.83,"l":23.32,"c":23.67,"v":1577400},{"d":"2014-02-12","o":23.73,"h":24.03,"l":23.64,"c":24.02,"v":1575200},{"d":"2014-02-13","o":23.85,"h":24.24,"l":23.77,"c":24.12,"v":1227200},{"d":"2014-02-14","o":24.07,"h":24.15,"l":23.92,"c":24.11,"v":1149200},{"d":"2014-02-18","o":24.16,"h":24.35,"l":24,"c":24.14,"v":1003000},{"d":"2014-02-19","o":24.28,"h":24.63,"l":24.28,"c":24.34,"v":1425600},{"d":"2014-02-20","o":24.34,"h":24.58,"l":24.25,"c":24.57,"v":819400},{"d":"2014-02-21","o":24.58,"h":24.75,"l":24.52,"c":24.53,"v":682800},{"d":"2014-02-24","o":24.51,"h":24.82,"l":24.44,"c":24.44,"v":1369800},{"d":"2014-02-25","o":24.44,"h":24.48,"l":23.97,"c":23.99,"v":1758000},{"d":"2014-02-26","o":24,"h":24.66,"l":24,"c":24.6,"v":1628200},{"d":"2014-02-27","o":24.58,"h":24.85,"l":24.55,"c":24.78,"v":901200},{"d":"2014-02-28","o":24.77,"h":24.97,"l":24.6,"c":24.85,"v":756200},{"d":"2014-03-03","o":24.57,"h":24.71,"l":24.33,"c":24.43,"v":807800},{"d":"2014-03-04","o":24.67,"h":24.92,"l":24.67,"c":24.73,"v":882600},{"d":"2014-03-05","o":24.75,"h":24.78,"l":24.44,"c":24.49,"v":1385000},{"d":"2014-03-06","o":24.56,"h":24.63,"l":24.27,"c":24.33,"v":2020400},{"d":"2014-03-07","o":24.42,"h":24.57,"l":24.33,"c":24.56,"v":1021600},{"d":"2014-03-10","o":24.53,"h":24.57,"l":24.31,"c":24.44,"v":965600},{"d":"2014-03-11","o":24.46,"h":24.54,"l":23.93,"c":23.97,"v":825800},{"d":"2014-03-12","o":23.87,"h":23.9,"l":23.59,"c":23.78,"v":1022200},{"d":"2014-03-13","o":23.82,"h":23.83,"l":23.18,"c":23.24,"v":1940200},{"d":"2014-03-14","o":23.05,"h":23.43,"l":22.91,"c":22.92,"v":1969600},{"d":"2014-03-17","o":23,"h":23.4,"l":22.98,"c":23.33,"v":1134000},{"d":"2014-03-18","o":23.39,"h":23.63,"l":23.27,"c":23.5,"v":1022400},{"d":"2014-03-19","o":23.43,"h":23.58,"l":23.04,"c":23.19,"v":1022400},{"d":"2014-03-20","o":23.17,"h":23.29,"l":22.79,"c":22.83,"v":1110800},{"d":"2014-03-21","o":22.83,"h":22.9,"l":22.57,"c":22.73,"v":2656200},{"d":"2014-03-24","o":22.74,"h":23.06,"l":22.73,"c":22.78,"v":1685000},{"d":"2014-03-25","o":22.86,"h":23.32,"l":22.75,"c":23.25,"v":2031400},{"d":"2014-03-26","o":23.31,"h":23.42,"l":22.42,"c":22.43,"v":1515600},{"d":"2014-03-27","o":22.36,"h":22.75,"l":22.28,"c":22.63,"v":1073600},{"d":"2014-03-28","o":22.74,"h":23.06,"l":22.62,"c":22.94,"v":879400},{"d":"2014-03-31","o":23.02,"h":23.25,"l":22.93,"c":23.01,"v":1229000},{"d":"2014-04-01","o":23.14,"h":23.27,"l":22.88,"c":23.18,"v":1220600},{"d":"2014-04-02","o":23.16,"h":23.54,"l":23.08,"c":23.41,"v":1230800},{"d":"2014-04-03","o":23.4,"h":23.52,"l":23.27,"c":23.39,"v":1228600},{"d":"2014-04-04","o":23.49,"h":23.75,"l":23.02,"c":23.06,"v":1515600},{"d":"2014-04-07","o":22.98,"h":22.98,"l":22.25,"c":22.4,"v":2272800},{"d":"2014-04-08","o":22.36,"h":22.47,"l":22.07,"c":22.4,"v":1741000},{"d":"2014-04-09","o":22.42,"h":22.82,"l":22.38,"c":22.64,"v":1745400},{"d":"2014-04-10","o":22.58,"h":22.69,"l":22.26,"c":22.34,"v":1224800},{"d":"2014-04-11","o":22.74,"h":22.89,"l":22.4,"c":22.66,"v":1676800},{"d":"2014-04-14","o":22.77,"h":22.91,"l":22.28,"c":22.36,"v":1446600},{"d":"2014-04-15","o":22.39,"h":22.99,"l":22.34,"c":22.85,"v":1476800},{"d":"2014-04-16","o":22.93,"h":23.23,"l":22.85,"c":22.98,"v":1462800},{"d":"2014-04-17","o":22.95,"h":23.44,"l":22.95,"c":23.26,"v":4000600},{"d":"2014-04-21","o":23.31,"h":23.45,"l":23.05,"c":23.41,"v":1519600},{"d":"2014-04-22","o":23.61,"h":24.42,"l":23.19,"c":23.36,"v":3162200},{"d":"2014-04-23","o":24.32,"h":24.39,"l":23.56,"c":23.64,"v":2512200},{"d":"2014-04-24","o":23.8,"h":23.89,"l":23.5,"c":23.83,"v":1837200},{"d":"2014-04-25","o":23.71,"h":23.83,"l":23.5,"c":23.58,"v":2052200},{"d":"2014-04-28","o":23.55,"h":23.69,"l":23.01,"c":23.37,"v":1488000},{"d":"2014-04-29","o":23.43,"h":23.61,"l":23.27,"c":23.4,"v":1356400},{"d":"2014-04-30","o":23.43,"h":23.49,"l":23.23,"c":23.38,"v":1221800},{"d":"2014-05-01","o":23.43,"h":23.77,"l":23.27,"c":23.6,"v":1304800},{"d":"2014-05-02","o":23.58,"h":24.08,"l":23.58,"c":23.89,"v":936200},{"d":"2014-05-05","o":23.73,"h":23.83,"l":23.56,"c":23.69,"v":858600},{"d":"2014-05-06","o":23.61,"h":23.65,"l":23.2,"c":23.3,"v":1275400},{"d":"2014-05-07","o":23.33,"h":23.43,"l":23.05,"c":23.31,"v":1368000},{"d":"2014-05-08","o":23.27,"h":23.69,"l":23.19,"c":23.48,"v":1300600},{"d":"2014-05-09","o":23.45,"h":23.61,"l":23.39,"c":23.57,"v":1132000},{"d":"2014-05-12","o":23.71,"h":24.35,"l":23.67,"c":24.31,"v":1162000},{"d":"2014-05-13","o":24.31,"h":24.37,"l":23.87,"c":23.88,"v":920400},{"d":"2014-05-14","o":23.85,"h":24.02,"l":23.62,"c":23.64,"v":1217200},{"d":"2014-05-15","o":23.64,"h":23.71,"l":23.18,"c":23.64,"v":1110600},{"d":"2014-05-16","o":23.72,"h":23.93,"l":23.67,"c":23.92,"v":857400},{"d":"2014-05-19","o":23.89,"h":24.59,"l":23.85,"c":24.44,"v":1944800},{"d":"2014-05-20","o":24.32,"h":24.42,"l":24.01,"c":24.09,"v":1535200},{"d":"2014-05-21","o":24.12,"h":24.41,"l":24,"c":24.14,"v":1108800},{"d":"2014-05-22","o":24.13,"h":24.47,"l":24.05,"c":24.35,"v":1041000},{"d":"2014-05-23","o":24.31,"h":24.82,"l":24.26,"c":24.8,"v":1062800},{"d":"2014-05-27","o":25,"h":25.09,"l":24.89,"c":24.91,"v":1188200},{"d":"2014-05-28","o":24.88,"h":25.01,"l":24.81,"c":24.86,"v":920800},{"d":"2014-05-29","o":24.92,"h":24.97,"l":24.67,"c":24.84,"v":834600},{"d":"2014-05-30","o":24.8,"h":24.82,"l":24.6,"c":24.69,"v":1024200},{"d":"2014-06-02","o":24.7,"h":24.91,"l":24.59,"c":24.89,"v":1753200},{"d":"2014-06-03","o":24.79,"h":24.88,"l":24.42,"c":24.46,"v":1329800},{"d":"2014-06-04","o":24.38,"h":24.65,"l":24.36,"c":24.61,"v":899400},{"d":"2014-06-05","o":24.53,"h":24.75,"l":24.53,"c":24.73,"v":1281800},{"d":"2014-06-06","o":24.83,"h":25,"l":24.71,"c":25,"v":720000},{"d":"2014-06-09","o":25,"h":25.58,"l":24.9,"c":25.53,"v":880200},{"d":"2014-06-10","o":25.5,"h":25.58,"l":25.39,"c":25.45,"v":633200},{"d":"2014-06-11","o":25.33,"h":25.48,"l":25.19,"c":25.4,"v":1018000},{"d":"2014-06-12","o":25.32,"h":25.48,"l":24.99,"c":25.06,"v":918200},{"d":"2014-06-13","o":25.08,"h":25.17,"l":24.89,"c":24.97,"v":576400},{"d":"2014-06-16","o":24.97,"h":25,"l":24.5,"c":24.82,"v":751200},{"d":"2014-06-17","o":24.75,"h":25.09,"l":24.6,"c":24.9,"v":773200},{"d":"2014-06-18","o":24.8,"h":24.92,"l":24.5,"c":24.86,"v":832000},{"d":"2014-06-19","o":24.86,"h":24.92,"l":24.74,"c":24.9,"v":519400},{"d":"2014-06-20","o":24.91,"h":24.92,"l":24.67,"c":24.78,"v":1508600},{"d":"2014-06-23","o":24.86,"h":25.08,"l":24.67,"c":24.73,"v":635400},{"d":"2014-06-24","o":24.75,"h":24.85,"l":24.61,"c":24.64,"v":968200},{"d":"2014-06-25","o":24.56,"h":24.8,"l":24.56,"c":24.75,"v":689800},{"d":"2014-06-26","o":24.75,"h":24.75,"l":24.39,"c":24.47,"v":775800},{"d":"2014-06-27","o":24.39,"h":24.69,"l":24.33,"c":24.69,"v":1034400},{"d":"2014-06-30","o":24.69,"h":24.79,"l":24.43,"c":24.79,"v":1617800},{"d":"2014-07-01","o":24.78,"h":25.19,"l":24.75,"c":24.88,"v":1359000},{"d":"2014-07-02","o":24.89,"h":24.97,"l":24.48,"c":24.55,"v":644200},{"d":"2014-07-03","o":24.56,"h":24.82,"l":24.5,"c":24.76,"v":551600},{"d":"2014-07-07","o":24.73,"h":24.73,"l":24.08,"c":24.13,"v":732000},{"d":"2014-07-08","o":24.26,"h":24.26,"l":23.89,"c":24.19,"v":1335400},{"d":"2014-07-09","o":24.21,"h":24.44,"l":24.1,"c":24.15,"v":510000},{"d":"2014-07-10","o":23.65,"h":24.08,"l":23.65,"c":23.81,"v":877000},{"d":"2014-07-11","o":23.75,"h":23.84,"l":23.55,"c":23.78,"v":876400},{"d":"2014-07-14","o":23.99,"h":24.24,"l":23.9,"c":24.01,"v":1007000},{"d":"2014-07-15","o":24.01,"h":24.06,"l":23.62,"c":23.82,"v":938200},{"d":"2014-07-16","o":23.95,"h":24,"l":23.72,"c":23.83,"v":1194000},{"d":"2014-07-17","o":23.71,"h":23.73,"l":23.27,"c":23.3,"v":1389000},{"d":"2014-07-18","o":23.34,"h":23.65,"l":23.23,"c":23.45,"v":2015600},{"d":"2014-07-21","o":23.33,"h":23.67,"l":23.18,"c":23.49,"v":1659200},{"d":"2014-07-22","o":24.17,"h":25.32,"l":23.95,"c":25.25,"v":2477600},{"d":"2014-07-23","o":25.24,"h":25.45,"l":24.87,"c":24.95,"v":1389600},{"d":"2014-07-24","o":24.98,"h":25.14,"l":24.71,"c":24.74,"v":1093400},{"d":"2014-07-25","o":24.59,"h":24.9,"l":24.51,"c":24.77,"v":764400},{"d":"2014-07-28","o":24.69,"h":24.69,"l":24.19,"c":24.28,"v":1019400},{"d":"2014-07-29","o":24.17,"h":24.33,"l":23.71,"c":23.71,"v":1465200},{"d":"2014-07-30","o":23.8,"h":23.83,"l":23.52,"c":23.71,"v":859000},{"d":"2014-07-31","o":23.49,"h":23.62,"l":23.18,"c":23.35,"v":1552800},{"d":"2014-08-01","o":23.23,"h":23.6,"l":23.19,"c":23.53,"v":1785600},{"d":"2014-08-04","o":23.65,"h":23.78,"l":23.49,"c":23.75,"v":1221200},{"d":"2014-08-05","o":23.61,"h":24,"l":23.61,"c":23.88,"v":1289400},{"d":"2014-08-06","o":23.69,"h":23.78,"l":23.6,"c":23.66,"v":799200},{"d":"2014-08-07","o":23.7,"h":23.84,"l":23.38,"c":23.43,"v":984200},{"d":"2014-08-08","o":23.5,"h":24.24,"l":23.5,"c":24.2,"v":797200},{"d":"2014-08-11","o":24.32,"h":24.33,"l":24,"c":24.07,"v":651200},{"d":"2014-08-12","o":23.99,"h":24.15,"l":23.68,"c":23.78,"v":594800},{"d":"2014-08-13","o":23.8,"h":23.99,"l":23.68,"c":23.9,"v":572200},{"d":"2014-08-14","o":23.95,"h":24.18,"l":23.67,"c":24.17,"v":707800},{"d":"2014-08-15","o":24.25,"h":24.25,"l":23.85,"c":24.1,"v":856000},{"d":"2014-08-18","o":24.21,"h":24.64,"l":24.21,"c":24.5,"v":932000},{"d":"2014-08-19","o":24.61,"h":24.82,"l":24.58,"c":24.7,"v":791400},{"d":"2014-08-20","o":24.65,"h":24.72,"l":24.49,"c":24.64,"v":568800},{"d":"2014-08-21","o":24.68,"h":24.72,"l":24.43,"c":24.48,"v":520600},{"d":"2014-08-22","o":24.4,"h":24.51,"l":24.28,"c":24.42,"v":637000},{"d":"2014-08-25","o":24.5,"h":24.57,"l":24.43,"c":24.52,"v":478000},{"d":"2014-08-26","o":24.5,"h":24.67,"l":24.42,"c":24.54,"v":593000},{"d":"2014-08-27","o":24.55,"h":24.67,"l":24.45,"c":24.56,"v":348200},{"d":"2014-08-28","o":24.41,"h":24.6,"l":24.28,"c":24.52,"v":461200},{"d":"2014-08-29","o":24.52,"h":24.66,"l":24.43,"c":24.54,"v":378600},{"d":"2014-09-02","o":24.65,"h":24.89,"l":24.55,"c":24.7,"v":861600},{"d":"2014-09-03","o":24.81,"h":24.93,"l":24.61,"c":24.68,"v":1222800},{"d":"2014-09-04","o":24.7,"h":24.96,"l":24.68,"c":24.85,"v":1030200},{"d":"2014-09-05","o":24.78,"h":24.83,"l":24.61,"c":24.74,"v":913000},{"d":"2014-09-08","o":24.69,"h":24.83,"l":24.58,"c":24.7,"v":525800},{"d":"2014-09-09","o":24.69,"h":24.72,"l":24.47,"c":24.5,"v":817800},{"d":"2014-09-10","o":24.47,"h":24.58,"l":24.32,"c":24.51,"v":524200},{"d":"2014-09-11","o":24.35,"h":24.62,"l":24.29,"c":24.58,"v":697200},{"d":"2014-09-12","o":24.57,"h":24.61,"l":24.38,"c":24.53,"v":950400},{"d":"2014-09-15","o":24.48,"h":24.59,"l":24.38,"c":24.49,"v":793200},{"d":"2014-09-16","o":24.44,"h":25,"l":24.42,"c":24.98,"v":1665600},{"d":"2014-09-17","o":25,"h":25.23,"l":24.82,"c":24.95,"v":1073600},{"d":"2014-09-18","o":25,"h":25.03,"l":24.85,"c":24.95,"v":743000},{"d":"2014-09-19","o":25,"h":25.09,"l":24.48,"c":24.62,"v":1510800},{"d":"2014-09-22","o":24.56,"h":24.56,"l":24.25,"c":24.27,"v":794800},{"d":"2014-09-23","o":24.19,"h":24.31,"l":24,"c":24.17,"v":790400},{"d":"2014-09-24","o":24.1,"h":24.4,"l":24.04,"c":24.3,"v":821800},{"d":"2014-09-25","o":24.28,"h":24.34,"l":24.12,"c":24.21,"v":1171600},{"d":"2014-09-26","o":24.2,"h":24.28,"l":24.06,"c":24.25,"v":896600},{"d":"2014-09-29","o":24.01,"h":24.14,"l":23.94,"c":24.02,"v":775800},{"d":"2014-09-30","o":24.07,"h":24.17,"l":23.52,"c":23.64,"v":2332200},{"d":"2014-10-01","o":23.58,"h":23.62,"l":23.24,"c":23.37,"v":1501000},{"d":"2014-10-02","o":23.29,"h":23.45,"l":23.08,"c":23.41,"v":1119200},{"d":"2014-10-03","o":23.58,"h":23.62,"l":23.33,"c":23.44,"v":920800},{"d":"2014-10-06","o":23.52,"h":23.77,"l":23.45,"c":23.67,"v":891600},{"d":"2014-10-07","o":23.55,"h":23.6,"l":23.36,"c":23.4,"v":1165000},{"d":"2014-10-08","o":23.44,"h":23.81,"l":23.17,"c":23.8,"v":1930200},{"d":"2014-10-09","o":23.75,"h":23.82,"l":23.24,"c":23.36,"v":1340200},{"d":"2014-10-10","o":23.27,"h":23.43,"l":22.88,"c":22.92,"v":1921200},{"d":"2014-10-13","o":22.98,"h":23.2,"l":22.53,"c":22.59,"v":1743000},{"d":"2014-10-14","o":22.67,"h":23.08,"l":22.58,"c":22.8,"v":1322000},{"d":"2014-10-15","o":22.5,"h":23.34,"l":22.3,"c":23.12,"v":1470200},{"d":"2014-10-16","o":22.73,"h":23.33,"l":22.7,"c":23.25,"v":1858000},{"d":"2014-10-17","o":23.53,"h":23.69,"l":23.32,"c":23.63,"v":1314000},{"d":"2014-10-20","o":23.52,"h":23.94,"l":23.45,"c":23.92,"v":1620800},{"d":"2014-10-21","o":24,"h":24.98,"l":24,"c":24.97,"v":1675800},{"d":"2014-10-22","o":25,"h":25.11,"l":24.83,"c":24.84,"v":1483200},{"d":"2014-10-23","o":25.14,"h":25.47,"l":25.03,"c":25.36,"v":1091200},{"d":"2014-10-24","o":25.41,"h":25.55,"l":25.27,"c":25.53,"v":622000},{"d":"2014-10-27","o":25.45,"h":25.72,"l":25.31,"c":25.69,"v":961800},{"d":"2014-10-28","o":25.66,"h":26.33,"l":25.66,"c":26.31,"v":1096800},{"d":"2014-10-29","o":26.25,"h":26.38,"l":25.97,"c":26.18,"v":931800},{"d":"2014-10-30","o":26.08,"h":26.4,"l":25.99,"c":26.34,"v":703000},{"d":"2014-10-31","o":26.66,"h":26.73,"l":26.4,"c":26.67,"v":1126400},{"d":"2014-11-03","o":26.67,"h":26.92,"l":26.5,"c":26.64,"v":1089600},{"d":"2014-11-04","o":26.59,"h":26.73,"l":26.2,"c":26.23,"v":1147600},{"d":"2014-11-05","o":26.37,"h":26.43,"l":26.2,"c":26.26,"v":750800},{"d":"2014-11-06","o":26.26,"h":26.61,"l":26.12,"c":26.57,"v":1051800},{"d":"2014-11-07","o":26.58,"h":26.75,"l":26.52,"c":26.7,"v":545000},{"d":"2014-11-10","o":26.75,"h":26.9,"l":26.67,"c":26.76,"v":662000},{"d":"2014-11-11","o":26.72,"h":26.89,"l":26.67,"c":26.82,"v":462000},{"d":"2014-11-12","o":26.65,"h":26.86,"l":26.61,"c":26.72,"v":454600},{"d":"2014-11-13","o":26.7,"h":26.81,"l":26.38,"c":26.46,"v":375800},{"d":"2014-11-14","o":26.4,"h":26.65,"l":26.34,"c":26.58,"v":448800},{"d":"2014-11-17","o":26.58,"h":26.97,"l":26.52,"c":26.95,"v":856400},{"d":"2014-11-18","o":26.96,"h":27.11,"l":26.87,"c":26.88,"v":969800},{"d":"2014-11-19","o":26.75,"h":26.75,"l":26.48,"c":26.65,"v":788200},{"d":"2014-11-20","o":26.52,"h":26.91,"l":26.47,"c":26.7,"v":697000},{"d":"2014-11-21","o":27.11,"h":27.49,"l":27.06,"c":27.36,"v":1033400},{"d":"2014-11-24","o":27.4,"h":27.45,"l":27.23,"c":27.39,"v":886200},{"d":"2014-11-25","o":27.44,"h":27.56,"l":27.18,"c":27.44,"v":735200},{"d":"2014-11-26","o":27.43,"h":27.49,"l":27.27,"c":27.32,"v":537800},{"d":"2014-11-28","o":27.31,"h":27.38,"l":26.93,"c":26.97,"v":326600},{"d":"2014-12-01","o":26.9,"h":27,"l":26.66,"c":26.89,"v":750200},{"d":"2014-12-02","o":26.94,"h":27.03,"l":26.73,"c":26.78,"v":1323800},{"d":"2014-12-03","o":26.76,"h":27.64,"l":26.76,"c":27.61,"v":768000},{"d":"2014-12-04","o":27.6,"h":27.6,"l":27.26,"c":27.51,"v":1043000},{"d":"2014-12-05","o":27.49,"h":27.62,"l":27.43,"c":27.56,"v":421000},{"d":"2014-12-08","o":27.5,"h":27.67,"l":26.93,"c":27.06,"v":452400},{"d":"2014-12-09","o":26.75,"h":27.38,"l":26.75,"c":27.36,"v":878200},{"d":"2014-12-10","o":27.24,"h":27.27,"l":26.6,"c":26.73,"v":552800},{"d":"2014-12-11","o":26.87,"h":27.23,"l":26.78,"c":27.08,"v":855400},{"d":"2014-12-12","o":26.43,"h":26.94,"l":26.43,"c":26.75,"v":923000},{"d":"2014-12-15","o":26.88,"h":26.95,"l":26.58,"c":26.73,"v":906400},{"d":"2014-12-16","o":26.67,"h":27.01,"l":26.49,"c":26.53,"v":787400},{"d":"2014-12-17","o":26.67,"h":27.14,"l":26.33,"c":27.06,"v":827600},{"d":"2014-12-18","o":27.4,"h":27.55,"l":27.15,"c":27.51,"v":661200},{"d":"2014-12-19","o":27.51,"h":27.61,"l":27.17,"c":27.23,"v":2573600},{"d":"2014-12-22","o":27.31,"h":27.68,"l":27.2,"c":27.67,"v":852600},{"d":"2014-12-23","o":27.8,"h":28.15,"l":27.59,"c":28.01,"v":973400},{"d":"2014-12-24","o":27.9,"h":28.21,"l":27.9,"c":28.09,"v":233600},{"d":"2014-12-26","o":28.25,"h":28.45,"l":28.17,"c":28.31,"v":360000},{"d":"2014-12-29","o":28.3,"h":28.49,"l":28.19,"c":28.33,"v":391800},{"d":"2014-12-30","o":28.31,"h":28.5,"l":28.24,"c":28.4,"v":596600},{"d":"2014-12-31","o":28.44,"h":28.58,"l":28.18,"c":28.2,"v":671200},{"d":"2015-01-02","o":28.31,"h":28.42,"l":27.77,"c":28,"v":1540200},{"d":"2015-01-05","o":27.6,"h":27.84,"l":27.24,"c":27.51,"v":1073000},{"d":"2015-01-06","o":27.56,"h":27.56,"l":27.04,"c":27.29,"v":1124600},{"d":"2015-01-07","o":27.43,"h":27.67,"l":27.27,"c":27.49,"v":977600},{"d":"2015-01-08","o":27.76,"h":28.25,"l":27.66,"c":28.2,"v":965200},{"d":"2015-01-09","o":28.27,"h":28.27,"l":27.73,"c":27.75,"v":856400},{"d":"2015-01-12","o":27.8,"h":28.01,"l":27.46,"c":27.86,"v":525000},{"d":"2015-01-13","o":28.07,"h":28.7,"l":27.37,"c":27.75,"v":999400},{"d":"2015-01-14","o":27.41,"h":27.84,"l":27.35,"c":27.67,"v":849400},{"d":"2015-01-15","o":27.81,"h":28.01,"l":27.08,"c":27.11,"v":919800},{"d":"2015-01-16","o":27.08,"h":27.36,"l":26.75,"c":27.33,"v":660000},{"d":"2015-01-20","o":27.53,"h":27.58,"l":26.97,"c":27.25,"v":874200},{"d":"2015-01-21","o":27.22,"h":27.43,"l":27.13,"c":27.31,"v":764200},{"d":"2015-01-22","o":27.52,"h":27.98,"l":27.26,"c":27.88,"v":786400},{"d":"2015-01-23","o":27.82,"h":27.99,"l":27.68,"c":27.77,"v":719800},{"d":"2015-01-26","o":27.83,"h":28.01,"l":27.54,"c":27.93,"v":1214400},{"d":"2015-01-27","o":27.95,"h":30.08,"l":27.83,"c":29.86,"v":3897600},{"d":"2015-01-28","o":29.75,"h":30.12,"l":29.39,"c":29.68,"v":1859400},{"d":"2015-01-29","o":29.75,"h":30.02,"l":29.17,"c":29.68,"v":1885000},{"d":"2015-01-30","o":29.53,"h":29.95,"l":29.45,"c":29.7,"v":3136800},{"d":"2015-02-02","o":29.73,"h":29.99,"l":29.52,"c":29.9,"v":1317400},{"d":"2015-02-03","o":30.26,"h":30.57,"l":30.06,"c":30.44,"v":1328000},{"d":"2015-02-04","o":30.32,"h":30.91,"l":30.18,"c":30.56,"v":1899000},{"d":"2015-02-05","o":30.6,"h":30.86,"l":30.53,"c":30.65,"v":1176600},{"d":"2015-02-06","o":30.65,"h":30.9,"l":30.52,"c":30.73,"v":933600},{"d":"2015-02-09","o":30.68,"h":30.98,"l":30.56,"c":30.69,"v":875800},{"d":"2015-02-10","o":30.82,"h":31.08,"l":30.56,"c":31.06,"v":876800},{"d":"2015-02-11","o":31.08,"h":31.19,"l":30.84,"c":31.12,"v":780400},{"d":"2015-02-12","o":31.2,"h":31.51,"l":31.14,"c":31.33,"v":995400},{"d":"2015-02-13","o":31.42,"h":31.59,"l":31.18,"c":31.38,"v":1313000},{"d":"2015-02-17","o":31.24,"h":31.38,"l":30.95,"c":31.24,"v":1013400},{"d":"2015-02-18","o":31.07,"h":31.57,"l":30.99,"c":31.49,"v":1226600},{"d":"2015-02-19","o":31.43,"h":31.55,"l":31.26,"c":31.47,"v":607000},{"d":"2015-02-20","o":31.31,"h":31.65,"l":31.14,"c":31.65,"v":927000},{"d":"2015-02-23","o":31.59,"h":31.83,"l":31.45,"c":31.77,"v":525600},{"d":"2015-02-24","o":31.76,"h":31.92,"l":31.52,"c":31.67,"v":732800},{"d":"2015-02-25","o":31.64,"h":31.75,"l":31.29,"c":31.47,"v":727200},{"d":"2015-02-26","o":31.5,"h":31.76,"l":31.21,"c":31.75,"v":788800},{"d":"2015-02-27","o":31.75,"h":31.89,"l":31.5,"c":31.51,"v":503400},{"d":"2015-03-02","o":31.58,"h":32.24,"l":31.39,"c":32.22,"v":1070000},{"d":"2015-03-03","o":32.04,"h":32.12,"l":31.55,"c":31.6,"v":884000},{"d":"2015-03-04","o":31.55,"h":31.75,"l":31.2,"c":31.69,"v":652400},{"d":"2015-03-05","o":31.67,"h":31.8,"l":31.51,"c":31.72,"v":483200},{"d":"2015-03-06","o":31.59,"h":31.69,"l":31.37,"c":31.52,"v":793600},{"d":"2015-03-09","o":31.5,"h":31.89,"l":31.46,"c":31.83,"v":606400},{"d":"2015-03-10","o":31.51,"h":31.67,"l":31.32,"c":31.47,"v":848800},{"d":"2015-03-11","o":31.55,"h":31.62,"l":31.36,"c":31.58,"v":857800},{"d":"2015-03-12","o":31.75,"h":32.05,"l":31.45,"c":31.53,"v":1018600},{"d":"2015-03-13","o":31.42,"h":31.63,"l":31,"c":31.02,"v":1162000},{"d":"2015-03-16","o":31.16,"h":31.52,"l":31.06,"c":31.39,"v":1189800},{"d":"2015-03-17","o":31.27,"h":31.6,"l":31.17,"c":31.56,"v":1359600},{"d":"2015-03-18","o":31.56,"h":32.64,"l":31.49,"c":32.52,"v":1441800},{"d":"2015-03-19","o":32.47,"h":32.65,"l":32.03,"c":32.12,"v":797800},{"d":"2015-03-20","o":32.29,"h":32.49,"l":32.17,"c":32.26,"v":1389800},{"d":"2015-03-23","o":32.22,"h":32.42,"l":31.96,"c":31.99,"v":835200},{"d":"2015-03-24","o":32,"h":32.17,"l":31.71,"c":32.07,"v":754800},{"d":"2015-03-25","o":32.18,"h":32.24,"l":31.72,"c":31.74,"v":581400},{"d":"2015-03-26","o":31.83,"h":32.08,"l":31.52,"c":31.95,"v":1049400},{"d":"2015-03-27","o":32.18,"h":32.47,"l":31.98,"c":32.42,"v":988800},{"d":"2015-03-30","o":32.71,"h":32.99,"l":32.7,"c":32.88,"v":1048400},{"d":"2015-03-31","o":32.88,"h":32.99,"l":32.66,"c":32.83,"v":2117000},{"d":"2015-04-01","o":32.8,"h":32.88,"l":32.51,"c":32.62,"v":799800},{"d":"2015-04-02","o":32.34,"h":32.87,"l":32.2,"c":32.68,"v":861600},{"d":"2015-04-06","o":32.62,"h":32.97,"l":32.62,"c":32.8,"v":1422600},{"d":"2015-04-07","o":32.75,"h":33.06,"l":32.39,"c":32.4,"v":841400},{"d":"2015-04-08","o":32.44,"h":32.5,"l":32.11,"c":32.49,"v":1031000},{"d":"2015-04-09","o":32.45,"h":32.56,"l":32.15,"c":32.37,"v":596200},{"d":"2015-04-10","o":32.51,"h":32.55,"l":32.21,"c":32.49,"v":712800},{"d":"2015-04-13","o":32.51,"h":32.56,"l":32.21,"c":32.24,"v":722800},{"d":"2015-04-14","o":32.43,"h":33.06,"l":32.08,"c":32.83,"v":1259600},{"d":"2015-04-15","o":32.99,"h":33.06,"l":32.83,"c":32.85,"v":730200},{"d":"2015-04-16","o":32.78,"h":32.92,"l":32.61,"c":32.64,"v":540000},{"d":"2015-04-17","o":32.48,"h":32.48,"l":32.04,"c":32.19,"v":678000},{"d":"2015-04-20","o":32.3,"h":32.56,"l":32.25,"c":32.51,"v":540600},{"d":"2015-04-21","o":32.61,"h":32.98,"l":32.61,"c":32.71,"v":946600},{"d":"2015-04-22","o":32.74,"h":32.94,"l":32.51,"c":32.92,"v":1103000},{"d":"2015-04-23","o":33.04,"h":33.05,"l":32.61,"c":32.83,"v":1504600},{"d":"2015-04-24","o":33.26,"h":33.37,"l":31.76,"c":33.29,"v":2374600},{"d":"2015-04-27","o":33.51,"h":33.54,"l":32.93,"c":33.03,"v":1354000},{"d":"2015-04-28","o":33.12,"h":33.12,"l":32.42,"c":32.5,"v":1670200},{"d":"2015-04-29","o":32.37,"h":32.43,"l":32.01,"c":32.13,"v":1235600},{"d":"2015-04-30","o":32.01,"h":32.37,"l":31.81,"c":31.95,"v":2033600},{"d":"2015-05-01","o":32.12,"h":32.88,"l":32.1,"c":32.78,"v":1097400},{"d":"2015-05-04","o":32.76,"h":33.12,"l":32.69,"c":33.01,"v":847000},{"d":"2015-05-05","o":33.02,"h":33.4,"l":32.76,"c":32.86,"v":939200},{"d":"2015-05-06","o":32.94,"h":33.1,"l":32.6,"c":33.01,"v":935600},{"d":"2015-05-07","o":33.03,"h":33.74,"l":32.87,"c":33.54,"v":1836200},{"d":"2015-05-08","o":33.9,"h":34.22,"l":33.76,"c":34.08,"v":1519200},{"d":"2015-05-11","o":34.04,"h":34.23,"l":33.9,"c":34.09,"v":830800},{"d":"2015-05-12","o":33.81,"h":34.25,"l":33.6,"c":34.11,"v":532400},{"d":"2015-05-13","o":34.1,"h":34.67,"l":34.1,"c":34.49,"v":1125200},{"d":"2015-05-14","o":34.74,"h":34.99,"l":34.49,"c":34.74,"v":856200},{"d":"2015-05-15","o":34.65,"h":34.91,"l":34.56,"c":34.88,"v":1029600},{"d":"2015-05-18","o":34.71,"h":35.06,"l":34.67,"c":34.92,"v":703000},{"d":"2015-05-19","o":34.99,"h":35.12,"l":34.85,"c":35.06,"v":819400},{"d":"2015-05-20","o":35.13,"h":35.13,"l":34.88,"c":34.99,"v":640800},{"d":"2015-05-21","o":34.9,"h":35.04,"l":34.71,"c":34.85,"v":1012200},{"d":"2015-05-22","o":34.97,"h":35.36,"l":34.78,"c":35.15,"v":1533800},{"d":"2015-05-26","o":35.13,"h":35.31,"l":34.8,"c":35.15,"v":930400},{"d":"2015-05-27","o":35.24,"h":35.75,"l":35.14,"c":35.69,"v":1002800},{"d":"2015-05-28","o":35.74,"h":35.88,"l":35.43,"c":35.81,"v":824600},{"d":"2015-05-29","o":35.73,"h":35.88,"l":35.46,"c":35.69,"v":673800},{"d":"2015-06-01","o":35.85,"h":36.13,"l":35.49,"c":35.91,"v":682400},{"d":"2015-06-02","o":35.88,"h":35.99,"l":35.48,"c":35.59,"v":703200},{"d":"2015-06-03","o":35.71,"h":36.33,"l":35.46,"c":36.15,"v":721000},{"d":"2015-06-04","o":35.99,"h":36.06,"l":35.6,"c":35.73,"v":374600},{"d":"2015-06-05","o":35.74,"h":35.83,"l":35.43,"c":35.74,"v":624400},{"d":"2015-06-08","o":35.71,"h":35.89,"l":35.15,"c":35.26,"v":1327800},{"d":"2015-06-09","o":35.29,"h":35.38,"l":35.03,"c":35.22,"v":837600},{"d":"2015-06-10","o":35.3,"h":35.67,"l":35.12,"c":35.52,"v":1101800},{"d":"2015-06-11","o":35.58,"h":36.48,"l":35.51,"c":36.47,"v":1295800},{"d":"2015-06-12","o":36.45,"h":36.75,"l":36.28,"c":36.6,"v":1006800},{"d":"2015-06-15","o":36.28,"h":36.42,"l":36.01,"c":36.39,"v":916000},{"d":"2015-06-16","o":36.32,"h":36.71,"l":36.16,"c":36.62,"v":695600},{"d":"2015-06-17","o":36.6,"h":36.85,"l":36.49,"c":36.68,"v":653200},{"d":"2015-06-18","o":36.83,"h":37.12,"l":36.72,"c":36.83,"v":1239200},{"d":"2015-06-19","o":36.79,"h":36.97,"l":36.63,"c":36.83,"v":1437600},{"d":"2015-06-22","o":37.1,"h":37.13,"l":36.85,"c":36.97,"v":958400},{"d":"2015-06-23","o":37.16,"h":37.2,"l":36.81,"c":36.98,"v":807400},{"d":"2015-06-24","o":36.92,"h":37.1,"l":36.47,"c":36.54,"v":482000},{"d":"2015-06-25","o":36.71,"h":36.87,"l":36.42,"c":36.62,"v":607000},{"d":"2015-06-26","o":36.71,"h":36.84,"l":36.38,"c":36.71,"v":1793800},{"d":"2015-06-29","o":36.29,"h":36.52,"l":35.77,"c":35.79,"v":831600},{"d":"2015-06-30","o":36.19,"h":36.36,"l":35.94,"c":35.99,"v":1122600},{"d":"2015-07-01","o":36.34,"h":36.85,"l":36.21,"c":36.69,"v":1030800},{"d":"2015-07-02","o":36.88,"h":36.95,"l":36.19,"c":36.38,"v":642000},{"d":"2015-07-06","o":36.09,"h":36.54,"l":36.01,"c":36.25,"v":661600},{"d":"2015-07-07","o":36.35,"h":36.35,"l":34.84,"c":35.17,"v":2500800},{"d":"2015-07-08","o":34.71,"h":34.72,"l":32.26,"c":32.4,"v":6055800},{"d":"2015-07-09","o":32.78,"h":33.47,"l":32.62,"c":32.67,"v":3128000},{"d":"2015-07-10","o":33,"h":33.24,"l":32.85,"c":33.18,"v":1665400},{"d":"2015-07-13","o":33.4,"h":33.88,"l":33.33,"c":33.76,"v":1717400},{"d":"2015-07-14","o":33.76,"h":34.06,"l":33.64,"c":33.99,"v":883200},{"d":"2015-07-15","o":34,"h":34.21,"l":33.74,"c":33.98,"v":1435600},{"d":"2015-07-16","o":34.12,"h":34.31,"l":33.96,"c":34.05,"v":811800},{"d":"2015-07-17","o":34.03,"h":34.19,"l":33.83,"c":34.06,"v":1085000},{"d":"2015-07-20","o":34.22,"h":34.83,"l":34.07,"c":34.69,"v":1191200},{"d":"2015-07-21","o":34.58,"h":34.81,"l":33.92,"c":34.19,"v":1763600},{"d":"2015-07-22","o":34.06,"h":34.5,"l":33.67,"c":34.26,"v":1395400},{"d":"2015-07-23","o":37.5,"h":38.72,"l":35.44,"c":36.17,"v":3814000},{"d":"2015-07-24","o":36.54,"h":36.67,"l":35.71,"c":36.15,"v":1910200},{"d":"2015-07-27","o":35.78,"h":35.85,"l":34.69,"c":34.99,"v":1911800},{"d":"2015-07-28","o":35.33,"h":35.37,"l":34.78,"c":35.24,"v":1306000},{"d":"2015-07-29","o":35.29,"h":35.58,"l":34.78,"c":35.47,"v":1470000},{"d":"2015-07-30","o":35.43,"h":35.94,"l":35.25,"c":35.83,"v":977400},{"d":"2015-07-31","o":36.04,"h":36.25,"l":35.85,"c":35.91,"v":1898600},{"d":"2015-08-03","o":35.89,"h":36.1,"l":35.53,"c":35.81,"v":811000},{"d":"2015-08-04","o":35.99,"h":36.24,"l":35.78,"c":35.85,"v":1178400},{"d":"2015-08-05","o":36,"h":36.24,"l":35.94,"c":36.05,"v":1195600},{"d":"2015-08-06","o":36.05,"h":36.24,"l":35.26,"c":35.53,"v":898000},{"d":"2015-08-07","o":35.44,"h":35.56,"l":35.1,"c":35.49,"v":955800},{"d":"2015-08-10","o":35.83,"h":36.36,"l":35.69,"c":36.08,"v":967600},{"d":"2015-08-11","o":35.47,"h":35.94,"l":34.74,"c":35,"v":2046000},{"d":"2015-08-12","o":34.65,"h":34.72,"l":33.99,"c":34.44,"v":2074800},{"d":"2015-08-13","o":34.47,"h":34.96,"l":34.42,"c":34.79,"v":1628400},{"d":"2015-08-14","o":34.78,"h":35.23,"l":34.62,"c":35.15,"v":940600},{"d":"2015-08-17","o":35.05,"h":35.53,"l":34.74,"c":35.53,"v":886800},{"d":"2015-08-18","o":35.51,"h":35.73,"l":35.43,"c":35.54,"v":982800},{"d":"2015-08-19","o":35.29,"h":35.49,"l":34.83,"c":34.92,"v":851600},{"d":"2015-08-20","o":34.49,"h":34.67,"l":33.83,"c":33.86,"v":1498600},{"d":"2015-08-21","o":33.46,"h":33.76,"l":32.6,"c":32.67,"v":1676200},{"d":"2015-08-24","o":28.94,"h":30.46,"l":25.05,"c":30.46,"v":3692400},{"d":"2015-08-25","o":32.75,"h":32.75,"l":30.2,"c":30.24,"v":2437800},{"d":"2015-08-26","o":30.99,"h":31.83,"l":30.6,"c":31.61,"v":2431000},{"d":"2015-08-27","o":31.91,"h":32.03,"l":31.19,"c":31.95,"v":1588000},{"d":"2015-08-28","o":31.93,"h":32.48,"l":31.82,"c":32.32,"v":1824800},{"d":"2015-08-31","o":32.08,"h":32.78,"l":32.06,"c":32.26,"v":1555800},{"d":"2015-09-01","o":31.35,"h":31.86,"l":31.23,"c":31.42,"v":2138000},{"d":"2015-09-02","o":31.73,"h":32.01,"l":31.06,"c":32.01,"v":1681000},{"d":"2015-09-03","o":32.12,"h":33.03,"l":31.94,"c":32.92,"v":2295800},{"d":"2015-09-04","o":32.47,"h":32.76,"l":32.19,"c":32.54,"v":1582000},{"d":"2015-09-08","o":32.94,"h":33.62,"l":32.91,"c":33.58,"v":1391800},{"d":"2015-09-09","o":33.73,"h":34.19,"l":33.6,"c":33.72,"v":2401400},{"d":"2015-09-10","o":33.67,"h":34.31,"l":33.47,"c":34.17,"v":1895400},{"d":"2015-09-11","o":34.19,"h":34.68,"l":33.94,"c":34.45,"v":1265200},{"d":"2015-09-14","o":34.47,"h":34.73,"l":34.22,"c":34.38,"v":902600},{"d":"2015-09-15","o":34.57,"h":34.93,"l":34.33,"c":34.87,"v":1434400},{"d":"2015-09-16","o":34.8,"h":35.12,"l":34.69,"c":35.05,"v":1100200},{"d":"2015-09-17","o":35.06,"h":35.6,"l":34.94,"c":35.03,"v":1294800},{"d":"2015-09-18","o":34.53,"h":35.14,"l":34.34,"c":34.42,"v":2045800},{"d":"2015-09-21","o":34.69,"h":35.13,"l":34.34,"c":34.51,"v":1053800},{"d":"2015-09-22","o":33.99,"h":34.31,"l":33.51,"c":33.78,"v":757400},{"d":"2015-09-23","o":34.06,"h":34.58,"l":33.53,"c":34.08,"v":1260600},{"d":"2015-09-24","o":33.78,"h":33.81,"l":33.21,"c":33.65,"v":924000},{"d":"2015-09-25","o":33.9,"h":34.47,"l":33.72,"c":33.96,"v":937200},{"d":"2015-09-28","o":33.8,"h":34.15,"l":33.16,"c":33.28,"v":1360000},{"d":"2015-09-29","o":33.24,"h":33.49,"l":31.69,"c":31.94,"v":2441800},{"d":"2015-09-30","o":32.07,"h":32.69,"l":31.78,"c":32.6,"v":2910600},{"d":"2015-10-01","o":32.69,"h":33.22,"l":32.31,"c":32.72,"v":1545200},{"d":"2015-10-02","o":32.35,"h":32.9,"l":32.12,"c":32.89,"v":1755600},{"d":"2015-10-05","o":33.21,"h":34.12,"l":33.21,"c":34.02,"v":1438600},{"d":"2015-10-06","o":33.89,"h":34.31,"l":33.42,"c":33.6,"v":1119600},{"d":"2015-10-07","o":33.92,"h":34.17,"l":33.55,"c":34.15,"v":1809400},{"d":"2015-10-08","o":34.03,"h":35.85,"l":33.94,"c":35.79,"v":1678800},{"d":"2015-10-09","o":35.81,"h":35.9,"l":35.16,"c":35.38,"v":1395800},{"d":"2015-10-12","o":35.46,"h":35.6,"l":34.97,"c":35.22,"v":1247400},{"d":"2015-10-13","o":34.86,"h":35.37,"l":34.4,"c":34.41,"v":1482200},{"d":"2015-10-14","o":34.35,"h":34.56,"l":34.12,"c":34.22,"v":1221000},{"d":"2015-10-15","o":34.31,"h":34.74,"l":33.81,"c":34.72,"v":1447800},{"d":"2015-10-16","o":34.67,"h":34.97,"l":34.19,"c":34.91,"v":1485200},{"d":"2015-10-19","o":34.78,"h":35.47,"l":34.56,"c":35.44,"v":2200600},{"d":"2015-10-20","o":35.49,"h":35.55,"l":34.94,"c":35.4,"v":3457400},{"d":"2015-10-21","o":35.99,"h":37.35,"l":34.23,"c":34.33,"v":7042600},{"d":"2015-10-22","o":34.81,"h":36.56,"l":34.73,"c":36.38,"v":3291600},{"d":"2015-10-23","o":36.58,"h":37.08,"l":36.34,"c":36.92,"v":1598000},{"d":"2015-10-26","o":36.94,"h":37.24,"l":36.63,"c":36.89,"v":1352000},{"d":"2015-10-27","o":36.78,"h":37.12,"l":36.38,"c":36.9,"v":1312000},{"d":"2015-10-28","o":36.81,"h":38.28,"l":36.74,"c":38.21,"v":2961600},{"d":"2015-10-29","o":38.1,"h":38.47,"l":37.94,"c":38.19,"v":1864800},{"d":"2015-10-30","o":38.24,"h":38.75,"l":38.13,"c":38.41,"v":1393600},{"d":"2015-11-02","o":38.38,"h":39.04,"l":38.19,"c":38.79,"v":1201800},{"d":"2015-11-03","o":38.73,"h":38.96,"l":38.31,"c":38.41,"v":1661200},{"d":"2015-11-04","o":38.5,"h":38.84,"l":38.39,"c":38.51,"v":1691400},{"d":"2015-11-05","o":38.54,"h":38.97,"l":38.03,"c":38.83,"v":1217200},{"d":"2015-11-06","o":38.7,"h":39.49,"l":38.68,"c":39.12,"v":1984800},{"d":"2015-11-09","o":39.17,"h":39.2,"l":38.29,"c":38.62,"v":1398400},{"d":"2015-11-10","o":38.43,"h":38.72,"l":38.1,"c":38.49,"v":1222600},{"d":"2015-11-11","o":38.51,"h":39.17,"l":38.24,"c":38.94,"v":1375200},{"d":"2015-11-12","o":38.59,"h":38.93,"l":38.17,"c":38.18,"v":1459000},{"d":"2015-11-13","o":38.15,"h":38.6,"l":37.76,"c":37.8,"v":1327000},{"d":"2015-11-16","o":37.81,"h":38.62,"l":37.67,"c":38.54,"v":1590200},{"d":"2015-11-17","o":38.78,"h":39,"l":38.36,"c":38.51,"v":1390200},{"d":"2015-11-18","o":38.62,"h":39.64,"l":38.4,"c":39.6,"v":1534800},{"d":"2015-11-19","o":39.6,"h":39.76,"l":39.31,"c":39.4,"v":1254800},{"d":"2015-11-20","o":39.47,"h":39.61,"l":39.01,"c":39.08,"v":1098200},{"d":"2015-11-23","o":39.21,"h":39.64,"l":39,"c":39.29,"v":871000},{"d":"2015-11-24","o":39.19,"h":40.15,"l":39.03,"c":39.97,"v":1642600},{"d":"2015-11-25","o":40.1,"h":40.47,"l":39.75,"c":40.03,"v":1361000},{"d":"2015-11-27","o":39.97,"h":40.5,"l":39.72,"c":40.43,"v":677800},{"d":"2015-11-30","o":40.56,"h":40.58,"l":39.79,"c":39.88,"v":1371200},{"d":"2015-12-01","o":40.06,"h":40.4,"l":39.69,"c":40.38,"v":1281800},{"d":"2015-12-02","o":40.26,"h":40.53,"l":39.58,"c":39.74,"v":799800},{"d":"2015-12-03","o":39.91,"h":39.91,"l":38.27,"c":38.66,"v":1797600},{"d":"2015-12-04","o":38.82,"h":39.49,"l":38.53,"c":39.47,"v":778600},{"d":"2015-12-07","o":39.53,"h":39.72,"l":39.29,"c":39.51,"v":1085200},{"d":"2015-12-08","o":39.05,"h":39.43,"l":38.75,"c":39.28,"v":1502400},{"d":"2015-12-09","o":39.09,"h":39.65,"l":38.28,"c":38.65,"v":1438800},{"d":"2015-12-10","o":38.76,"h":39.26,"l":38.62,"c":39.04,"v":906800},{"d":"2015-12-11","o":38.56,"h":39.24,"l":38.12,"c":38.22,"v":1327000},{"d":"2015-12-14","o":38.31,"h":38.81,"l":38.26,"c":38.72,"v":1481600},{"d":"2015-12-15","o":39.14,"h":39.24,"l":38.63,"c":38.88,"v":751000},{"d":"2015-12-16","o":39.24,"h":39.48,"l":38.44,"c":39.08,"v":1134400},{"d":"2015-12-17","o":39.13,"h":39.35,"l":38.26,"c":38.26,"v":1268800},{"d":"2015-12-18","o":38.17,"h":38.35,"l":37.62,"c":38.1,"v":2850600},{"d":"2015-12-21","o":38.43,"h":38.79,"l":37.73,"c":37.99,"v":1006000},{"d":"2015-12-22","o":38.05,"h":38.31,"l":37.76,"c":38.17,"v":920400},{"d":"2015-12-23","o":38.54,"h":38.61,"l":38.29,"c":38.55,"v":920200},{"d":"2015-12-24","o":38.51,"h":38.78,"l":38.29,"c":38.65,"v":309800},{"d":"2015-12-28","o":38.5,"h":39.19,"l":38.16,"c":39.17,"v":897600},{"d":"2015-12-29","o":39.38,"h":39.53,"l":38.96,"c":39.17,"v":687000},{"d":"2015-12-30","o":39.03,"h":39.49,"l":39,"c":39.01,"v":597400},{"d":"2015-12-31","o":38.88,"h":38.93,"l":38.31,"c":38.31,"v":889200},{"d":"2016-01-04","o":37.74,"h":37.74,"l":36.87,"c":37.59,"v":1669600},{"d":"2016-01-05","o":37.59,"h":38.17,"l":37.3,"c":37.38,"v":1024200},{"d":"2016-01-06","o":36.92,"h":37.1,"l":36.22,"c":36.64,"v":1740800},{"d":"2016-01-07","o":35.85,"h":35.85,"l":34.63,"c":34.85,"v":4408600},{"d":"2016-01-08","o":34.46,"h":34.63,"l":33.54,"c":33.61,"v":4323200},{"d":"2016-01-11","o":33.65,"h":34.28,"l":32.72,"c":32.74,"v":3121000},{"d":"2016-01-12","o":33.15,"h":33.44,"l":32.65,"c":33.19,"v":1961200},{"d":"2016-01-13","o":33.33,"h":33.46,"l":31.5,"c":31.62,"v":2254200},{"d":"2016-01-14","o":31.62,"h":32.36,"l":30.81,"c":32.08,"v":3260200},{"d":"2016-01-15","o":31.11,"h":32.06,"l":31.1,"c":31.75,"v":3286600},{"d":"2016-01-19","o":32.13,"h":32.34,"l":31.12,"c":31.28,"v":2859400},{"d":"2016-01-20","o":30.7,"h":31.42,"l":30.15,"c":31.03,"v":3081800},{"d":"2016-01-21","o":31.04,"h":32.79,"l":30.88,"c":32.09,"v":3249800},{"d":"2016-01-22","o":32.63,"h":33.42,"l":32.5,"c":32.8,"v":2618200},{"d":"2016-01-25","o":32.69,"h":32.8,"l":32.03,"c":32.08,"v":1491400},{"d":"2016-01-26","o":32.24,"h":34.46,"l":32.24,"c":34.24,"v":3680000},{"d":"2016-01-27","o":34.12,"h":34.47,"l":32.82,"c":33.01,"v":2402800},{"d":"2016-01-28","o":33.39,"h":34.08,"l":32.57,"c":33.93,"v":3330400},{"d":"2016-01-29","o":33.44,"h":35.03,"l":31.37,"c":34.92,"v":3853200},{"d":"2016-02-01","o":34.72,"h":35.14,"l":34.14,"c":34.87,"v":1808600},{"d":"2016-02-02","o":34.5,"h":34.81,"l":34.04,"c":34.09,"v":1431200},{"d":"2016-02-03","o":34.51,"h":34.7,"l":33.26,"c":33.99,"v":1520800},{"d":"2016-02-04","o":33.92,"h":34.67,"l":33.5,"c":33.88,"v":2846200},{"d":"2016-02-05","o":33.85,"h":33.88,"l":32.26,"c":32.78,"v":1792600},{"d":"2016-02-08","o":32.22,"h":32.35,"l":30.99,"c":31.49,"v":1904600},{"d":"2016-02-09","o":30.83,"h":32.25,"l":30.76,"c":31.87,"v":1916200},{"d":"2016-02-10","o":32.06,"h":32.68,"l":31.88,"c":32.19,"v":1338600},{"d":"2016-02-11","o":31.47,"h":32.7,"l":30.64,"c":32.27,"v":1894000},{"d":"2016-02-12","o":32.85,"h":33.74,"l":32.64,"c":32.9,"v":1787000},{"d":"2016-02-16","o":33.35,"h":33.85,"l":33.33,"c":33.49,"v":1772200},{"d":"2016-02-17","o":33.66,"h":34.71,"l":33.58,"c":34.5,"v":1254200},{"d":"2016-02-18","o":34.65,"h":34.76,"l":34.12,"c":34.49,"v":938000},{"d":"2016-02-19","o":34.26,"h":34.62,"l":34,"c":34.42,"v":995600},{"d":"2016-02-22","o":34.62,"h":35.17,"l":34.26,"c":34.97,"v":1052000},{"d":"2016-02-23","o":34.9,"h":35.37,"l":34.44,"c":34.46,"v":858600},{"d":"2016-02-24","o":34.03,"h":35.04,"l":33.78,"c":34.99,"v":917200},{"d":"2016-02-25","o":35.01,"h":35.66,"l":34.58,"c":35.61,"v":1480000},{"d":"2016-02-26","o":35.78,"h":36.42,"l":35.72,"c":36.03,"v":1576800},{"d":"2016-02-29","o":36.03,"h":36.26,"l":35.19,"c":35.19,"v":1853600},{"d":"2016-03-01","o":35.62,"h":36.5,"l":35.22,"c":36.49,"v":902600},{"d":"2016-03-02","o":36.26,"h":36.46,"l":35.94,"c":36.43,"v":964200},{"d":"2016-03-03","o":36.47,"h":36.67,"l":36.27,"c":36.51,"v":1188600},{"d":"2016-03-04","o":36.61,"h":37.08,"l":35.85,"c":37.07,"v":1959000},{"d":"2016-03-07","o":36.79,"h":37.06,"l":36.3,"c":36.46,"v":1197000},{"d":"2016-03-08","o":36.4,"h":37.12,"l":36.04,"c":36.66,"v":1442600},{"d":"2016-03-09","o":36.76,"h":36.9,"l":36.18,"c":36.31,"v":1402000},{"d":"2016-03-10","o":36.53,"h":36.88,"l":36.35,"c":36.71,"v":1097200},{"d":"2016-03-11","o":37.01,"h":37.21,"l":36.54,"c":36.62,"v":1325200},{"d":"2016-03-14","o":36.42,"h":36.83,"l":36.37,"c":36.76,"v":1056600},{"d":"2016-03-15","o":36.4,"h":36.79,"l":36.33,"c":36.6,"v":783400},{"d":"2016-03-16","o":36.4,"h":36.88,"l":36.4,"c":36.72,"v":687600},{"d":"2016-03-17","o":36.79,"h":37.78,"l":36.73,"c":37.56,"v":1159800},{"d":"2016-03-18","o":37.51,"h":38.08,"l":37.45,"c":37.78,"v":1993600},{"d":"2016-03-21","o":37.74,"h":37.91,"l":37.55,"c":37.88,"v":1072600},{"d":"2016-03-22","o":37.73,"h":37.91,"l":37.47,"c":37.77,"v":843200},{"d":"2016-03-23","o":37.7,"h":37.8,"l":37.17,"c":37.22,"v":1109400},{"d":"2016-03-24","o":37.06,"h":37.43,"l":36.9,"c":37.42,"v":1366600},{"d":"2016-03-28","o":37.46,"h":37.89,"l":37.31,"c":37.66,"v":707400},{"d":"2016-03-29","o":37.67,"h":38.4,"l":37.57,"c":38.38,"v":1137600},{"d":"2016-03-30","o":38.5,"h":38.71,"l":38.01,"c":38.21,"v":904600},{"d":"2016-03-31","o":38.26,"h":38.31,"l":37.65,"c":38.15,"v":1131600},{"d":"2016-04-01","o":37.91,"h":38.91,"l":37.61,"c":38.88,"v":1000800},{"d":"2016-04-04","o":38.84,"h":38.85,"l":38.21,"c":38.47,"v":1109800},{"d":"2016-04-05","o":38.29,"h":38.67,"l":38.15,"c":38.48,"v":1011400},{"d":"2016-04-06","o":38.48,"h":39.03,"l":38.17,"c":39.01,"v":1060600},{"d":"2016-04-07","o":38.9,"h":38.91,"l":38.06,"c":38.39,"v":1202000},{"d":"2016-04-08","o":38.74,"h":38.83,"l":38.4,"c":38.54,"v":809400},{"d":"2016-04-11","o":38.55,"h":38.72,"l":38.17,"c":38.21,"v":922200},{"d":"2016-04-12","o":38.17,"h":38.6,"l":38.04,"c":38.48,"v":751400},{"d":"2016-04-13","o":38.91,"h":39.55,"l":38.69,"c":39.53,"v":1000200},{"d":"2016-04-14","o":39.53,"h":39.7,"l":38.97,"c":39.15,"v":1306600},{"d":"2016-04-15","o":39.17,"h":39.63,"l":38.99,"c":39.62,"v":1183200},{"d":"2016-04-18","o":39.32,"h":39.94,"l":39.17,"c":39.82,"v":1305200},{"d":"2016-04-19","o":39.99,"h":39.99,"l":39.26,"c":39.31,"v":1143800},{"d":"2016-04-20","o":39.4,"h":39.81,"l":39.17,"c":39.58,"v":1266800},{"d":"2016-04-21","o":39.49,"h":40.31,"l":39.4,"c":39.98,"v":1389000},{"d":"2016-04-22","o":39.93,"h":40.24,"l":39.56,"c":40.21,"v":883200},{"d":"2016-04-25","o":40.18,"h":40.22,"l":39.49,"c":39.69,"v":956000},{"d":"2016-04-26","o":39.71,"h":40.03,"l":39.24,"c":40.01,"v":1546000},{"d":"2016-04-27","o":40.53,"h":41.15,"l":38.31,"c":39.58,"v":2485400},{"d":"2016-04-28","o":39.46,"h":39.6,"l":38.58,"c":38.67,"v":1168200},{"d":"2016-04-29","o":38.58,"h":38.94,"l":38.29,"c":38.61,"v":1663000},{"d":"2016-05-02","o":38.88,"h":39.29,"l":38.79,"c":39.28,"v":874600},{"d":"2016-05-03","o":39.19,"h":39.21,"l":38.37,"c":38.58,"v":1136000},{"d":"2016-05-04","o":38.51,"h":38.6,"l":37.81,"c":38.33,"v":1063200},{"d":"2016-05-05","o":38.53,"h":38.76,"l":37.99,"c":38.08,"v":1494000},{"d":"2016-05-06","o":38.05,"h":38.97,"l":37.74,"c":38.97,"v":905200},{"d":"2016-05-09","o":38.97,"h":39.08,"l":38.58,"c":38.85,"v":927600},{"d":"2016-05-10","o":39.08,"h":39.44,"l":38.9,"c":39.4,"v":691400},{"d":"2016-05-11","o":39.47,"h":39.71,"l":39.03,"c":39.17,"v":794400},{"d":"2016-05-12","o":39.46,"h":39.72,"l":38.99,"c":39.29,"v":877000},{"d":"2016-05-13","o":39.22,"h":39.78,"l":38.9,"c":39.12,"v":2044000},{"d":"2016-05-16","o":39.22,"h":39.7,"l":39.22,"c":39.53,"v":1507800},{"d":"2016-05-17","o":39.57,"h":39.84,"l":39.17,"c":39.4,"v":1155000},{"d":"2016-05-18","o":39.39,"h":40.45,"l":39.08,"c":40.1,"v":1844800},{"d":"2016-05-19","o":39.83,"h":39.97,"l":39.33,"c":39.8,"v":1290800},{"d":"2016-05-20","o":40.08,"h":40.61,"l":39.74,"c":40.26,"v":1489800},{"d":"2016-05-23","o":40.41,"h":40.47,"l":40,"c":40.3,"v":1297600},{"d":"2016-05-24","o":40.65,"h":41.59,"l":40.24,"c":41.51,"v":2535400},{"d":"2016-05-25","o":41.81,"h":41.96,"l":41.45,"c":41.65,"v":1940200},{"d":"2016-05-26","o":41.65,"h":41.94,"l":41.24,"c":41.47,"v":1215000},{"d":"2016-05-27","o":41.62,"h":41.7,"l":41.46,"c":41.67,"v":1283800},{"d":"2016-05-31","o":41.9,"h":41.93,"l":40.84,"c":41.15,"v":8634800},{"d":"2016-06-01","o":41.15,"h":41.29,"l":40.78,"c":41.24,"v":1668400},{"d":"2016-06-02","o":41.15,"h":41.35,"l":40.91,"c":41.35,"v":1138200},{"d":"2016-06-03","o":41.2,"h":41.28,"l":40.94,"c":41.01,"v":1291400},{"d":"2016-06-06","o":41.31,"h":41.57,"l":41.01,"c":41.42,"v":1070800},{"d":"2016-06-07","o":41.54,"h":42.15,"l":41.38,"c":41.92,"v":2395200},{"d":"2016-06-08","o":41.88,"h":42.6,"l":41.88,"c":42.58,"v":1949400},{"d":"2016-06-09","o":42.31,"h":42.69,"l":42.12,"c":42.61,"v":1326000},{"d":"2016-06-10","o":42.23,"h":42.56,"l":41.62,"c":41.84,"v":1141600},{"d":"2016-06-13","o":41.51,"h":42.17,"l":41.51,"c":41.58,"v":1417600},{"d":"2016-06-14","o":41.44,"h":41.72,"l":41.28,"c":41.53,"v":1416000},{"d":"2016-06-15","o":41.65,"h":42.15,"l":41.56,"c":41.82,"v":1768200},{"d":"2016-06-16","o":41.61,"h":41.97,"l":41.22,"c":41.92,"v":1009200},{"d":"2016-06-17","o":41.79,"h":42.29,"l":41.74,"c":42.22,"v":2790000},{"d":"2016-06-20","o":42.74,"h":43.24,"l":42.46,"c":42.67,"v":1413000},{"d":"2016-06-21","o":42.66,"h":42.88,"l":42.31,"c":42.4,"v":1197600},{"d":"2016-06-22","o":42.45,"h":42.85,"l":42.4,"c":42.44,"v":1028600},{"d":"2016-06-23","o":42.83,"h":43.34,"l":42.82,"c":43.34,"v":781800},{"d":"2016-06-24","o":41.79,"h":42.6,"l":41.69,"c":41.88,"v":1682200},{"d":"2016-06-27","o":41.69,"h":41.69,"l":40.51,"c":40.92,"v":1891800},{"d":"2016-06-28","o":41.43,"h":41.9,"l":41.27,"c":41.84,"v":1775000},{"d":"2016-06-29","o":42.28,"h":42.98,"l":42.28,"c":42.8,"v":908200},{"d":"2016-06-30","o":42.94,"h":44.06,"l":42.83,"c":44.06,"v":1470200},{"d":"2016-07-01","o":44.06,"h":44.49,"l":43.47,"c":43.6,"v":1551400},{"d":"2016-07-05","o":43.54,"h":43.54,"l":42.88,"c":43.26,"v":1224000},{"d":"2016-07-06","o":43.15,"h":43.67,"l":43.01,"c":43.61,"v":1153800},{"d":"2016-07-07","o":43.74,"h":43.99,"l":43.55,"c":43.74,"v":787200},{"d":"2016-07-08","o":44.1,"h":44.71,"l":44.04,"c":44.62,"v":941800},{"d":"2016-07-11","o":44.97,"h":45.38,"l":44.88,"c":45.14,"v":982800},{"d":"2016-07-12","o":45.55,"h":45.82,"l":45.31,"c":45.48,"v":1029200},{"d":"2016-07-13","o":45.58,"h":45.71,"l":45.15,"c":45.23,"v":891600},{"d":"2016-07-14","o":45.88,"h":45.95,"l":45.32,"c":45.33,"v":1392600},{"d":"2016-07-15","o":45.51,"h":45.65,"l":45.24,"c":45.48,"v":936000},{"d":"2016-07-18","o":45.5,"h":45.84,"l":45.34,"c":45.67,"v":501600},{"d":"2016-07-19","o":45.53,"h":45.56,"l":45.1,"c":45.19,"v":1233800},{"d":"2016-07-20","o":45.44,"h":45.53,"l":44.99,"c":45.28,"v":1370600},{"d":"2016-07-21","o":45.27,"h":45.4,"l":44.65,"c":44.83,"v":1008600},{"d":"2016-07-22","o":44.76,"h":44.83,"l":44.19,"c":44.78,"v":2222000},{"d":"2016-07-25","o":44.78,"h":44.86,"l":44.36,"c":44.38,"v":1955600},{"d":"2016-07-26","o":46.03,"h":46.9,"l":45.4,"c":46.86,"v":2783800},{"d":"2016-07-27","o":47.17,"h":47.35,"l":46.62,"c":46.85,"v":1704400},{"d":"2016-07-28","o":46.85,"h":47.12,"l":46.67,"c":46.78,"v":913000},{"d":"2016-07-29","o":46.79,"h":46.96,"l":46.42,"c":46.44,"v":1116800},{"d":"2016-08-01","o":46.37,"h":46.69,"l":46.22,"c":46.4,"v":1441200},{"d":"2016-08-02","o":46.44,"h":46.65,"l":45.88,"c":46.22,"v":1793200},{"d":"2016-08-03","o":46.26,"h":46.62,"l":45.9,"c":46.62,"v":1167400},{"d":"2016-08-04","o":46.69,"h":47.06,"l":46.58,"c":46.69,"v":794000},{"d":"2016-08-05","o":46.99,"h":47.44,"l":46.89,"c":47.17,"v":856400},{"d":"2016-08-08","o":47.17,"h":47.28,"l":46.58,"c":46.9,"v":896000},{"d":"2016-08-09","o":47.01,"h":47.23,"l":46.79,"c":47.17,"v":701200},{"d":"2016-08-10","o":47.28,"h":47.35,"l":46.85,"c":47.17,"v":626800},{"d":"2016-08-11","o":47.23,"h":47.46,"l":46.96,"c":47.43,"v":729800},{"d":"2016-08-12","o":47.44,"h":47.44,"l":46.86,"c":47.05,"v":628200},{"d":"2016-08-15","o":47.28,"h":47.52,"l":47.12,"c":47.38,"v":565000},{"d":"2016-08-16","o":47.28,"h":47.28,"l":46.72,"c":46.76,"v":494400},{"d":"2016-08-17","o":46.88,"h":46.97,"l":46.54,"c":46.79,"v":529400},{"d":"2016-08-18","o":46.84,"h":47.09,"l":46.62,"c":46.95,"v":639000},{"d":"2016-08-19","o":46.87,"h":47.19,"l":46.59,"c":47.1,"v":728000},{"d":"2016-08-22","o":47,"h":47.33,"l":46.76,"c":47.33,"v":522000},{"d":"2016-08-23","o":47.5,"h":48.08,"l":47.48,"c":47.9,"v":987200},{"d":"2016-08-24","o":47.79,"h":47.9,"l":47.51,"c":47.63,"v":648600},{"d":"2016-08-25","o":47.6,"h":47.8,"l":47.39,"c":47.75,"v":786400},{"d":"2016-08-26","o":47.76,"h":48.01,"l":47.25,"c":47.66,"v":1034800},{"d":"2016-08-29","o":47.83,"h":48.56,"l":47.74,"c":48.31,"v":1025200},{"d":"2016-08-30","o":48.35,"h":48.44,"l":48.13,"c":48.42,"v":996200},{"d":"2016-08-31","o":48.26,"h":48.56,"l":47.83,"c":48.24,"v":778800},{"d":"2016-09-01","o":48.21,"h":48.43,"l":47.87,"c":48.18,"v":942800},{"d":"2016-09-02","o":48.43,"h":48.79,"l":48.3,"c":48.49,"v":1114400},{"d":"2016-09-06","o":49.19,"h":49.19,"l":47.78,"c":47.89,"v":1086400},{"d":"2016-09-07","o":48.02,"h":48.13,"l":47.53,"c":47.98,"v":1032600},{"d":"2016-09-08","o":48.31,"h":48.5,"l":47.85,"c":48.42,"v":1206600},{"d":"2016-09-09","o":47.85,"h":47.85,"l":45.28,"c":45.54,"v":2111400},{"d":"2016-09-12","o":45.18,"h":46.62,"l":44.62,"c":46.51,"v":1690400},{"d":"2016-09-13","o":46.17,"h":46.35,"l":45.62,"c":45.8,"v":1045400},{"d":"2016-09-14","o":45.85,"h":45.99,"l":45.52,"c":45.85,"v":715400},{"d":"2016-09-15","o":45.83,"h":46.74,"l":45.56,"c":46.64,"v":899400},{"d":"2016-09-16","o":46.35,"h":46.55,"l":46.01,"c":46.07,"v":1350000},{"d":"2016-09-19","o":46.44,"h":47.03,"l":46.19,"c":46.58,"v":679800},{"d":"2016-09-20","o":47.06,"h":47.14,"l":46.64,"c":46.64,"v":1035000},{"d":"2016-09-21","o":47.04,"h":47.49,"l":46.72,"c":47.43,"v":603600},{"d":"2016-09-22","o":47.99,"h":48.51,"l":47.9,"c":48.45,"v":1150200},{"d":"2016-09-23","o":48.53,"h":48.81,"l":48.39,"c":48.44,"v":982200},{"d":"2016-09-26","o":48.08,"h":48.4,"l":47.76,"c":48.1,"v":738400},{"d":"2016-09-27","o":48.17,"h":49.31,"l":47.81,"c":49.26,"v":1109200},{"d":"2016-09-28","o":49.26,"h":49.58,"l":48.92,"c":49.54,"v":923600},{"d":"2016-09-29","o":49.54,"h":49.6,"l":48.84,"c":48.96,"v":793800},{"d":"2016-09-30","o":49.33,"h":49.7,"l":49.06,"c":49.4,"v":1098000},{"d":"2016-10-03","o":49.31,"h":49.97,"l":49.22,"c":49.81,"v":1143000},{"d":"2016-10-04","o":49.88,"h":50.44,"l":49.79,"c":50.16,"v":1763800},{"d":"2016-10-05","o":50.44,"h":51.37,"l":50.27,"c":50.87,"v":2226400},{"d":"2016-10-06","o":50.56,"h":51.49,"l":50.39,"c":51.41,"v":844600},{"d":"2016-10-07","o":51.09,"h":51.4,"l":49.69,"c":49.97,"v":1326900},{"d":"2016-10-10","o":49.21,"h":50.34,"l":48.57,"c":50.09,"v":1377200},{"d":"2016-10-11","o":49.12,"h":49.86,"l":49.06,"c":49.54,"v":1315800},{"d":"2016-10-12","o":49.22,"h":50.2,"l":49,"c":49.86,"v":1305400},{"d":"2016-10-13","o":49.3,"h":49.5,"l":48.66,"c":49.29,"v":1121700},{"d":"2016-10-14","o":49.28,"h":49.81,"l":48.93,"c":48.93,"v":834100},{"d":"2016-10-17","o":49.07,"h":49.6,"l":48.9,"c":49.36,"v":844500},{"d":"2016-10-18","o":49.77,"h":50,"l":49.18,"c":49.2,"v":682100},{"d":"2016-10-19","o":49.11,"h":49.16,"l":48.61,"c":48.8,"v":1269900},{"d":"2016-10-20","o":48.53,"h":48.58,"l":47.97,"c":48.46,"v":1065600},{"d":"2016-10-21","o":48.04,"h":48.34,"l":47.84,"c":48.09,"v":1034200},{"d":"2016-10-24","o":48.55,"h":48.92,"l":48.29,"c":48.38,"v":635000},{"d":"2016-10-25","o":48.1,"h":48.2,"l":46.21,"c":46.74,"v":2292700},{"d":"2016-10-26","o":46.58,"h":47.13,"l":45.19,"c":45.39,"v":3054400},{"d":"2016-10-27","o":45.36,"h":45.72,"l":44.43,"c":44.9,"v":2023800},{"d":"2016-10-28","o":44.86,"h":45.47,"l":44.5,"c":44.99,"v":1905000},{"d":"2016-10-31","o":45.03,"h":45.41,"l":44.84,"c":45.17,"v":2990400},{"d":"2016-11-01","o":45.17,"h":45.62,"l":44.51,"c":44.72,"v":1279500},{"d":"2016-11-02","o":44.52,"h":44.76,"l":43.9,"c":44.02,"v":1206100},{"d":"2016-11-03","o":44.1,"h":44.18,"l":43.66,"c":43.81,"v":924000},{"d":"2016-11-04","o":43.83,"h":45.54,"l":43.67,"c":44.86,"v":1999400},{"d":"2016-11-07","o":45.6,"h":45.87,"l":45.29,"c":45.57,"v":1222600},{"d":"2016-11-08","o":45.39,"h":46.1,"l":45.36,"c":45.99,"v":994600},{"d":"2016-11-09","o":45.39,"h":47.88,"l":45.35,"c":47.58,"v":1713900},{"d":"2016-11-10","o":47.96,"h":48.64,"l":47.89,"c":48.31,"v":1613000},{"d":"2016-11-11","o":48.14,"h":48.62,"l":47.59,"c":48.06,"v":1112700},{"d":"2016-11-14","o":48.4,"h":48.84,"l":47.11,"c":47.56,"v":1223700},{"d":"2016-11-15","o":47.6,"h":48.06,"l":47.38,"c":47.53,"v":988500},{"d":"2016-11-16","o":47.23,"h":47.59,"l":46.75,"c":46.95,"v":1586900},{"d":"2016-11-17","o":46.98,"h":47.4,"l":46.79,"c":47.1,"v":1186900},{"d":"2016-11-18","o":47.08,"h":47.5,"l":46.95,"c":47.07,"v":847600},{"d":"2016-11-21","o":47.39,"h":47.69,"l":46.93,"c":47.64,"v":836500},{"d":"2016-11-22","o":47.82,"h":48.25,"l":47.57,"c":48.23,"v":775500},{"d":"2016-11-23","o":48.09,"h":48.64,"l":47.9,"c":48.57,"v":1348900},{"d":"2016-11-25","o":48.56,"h":49.25,"l":48.46,"c":49.2,"v":483700},{"d":"2016-11-28","o":48.94,"h":49,"l":48.38,"c":48.71,"v":1269400},{"d":"2016-11-29","o":48.72,"h":49.19,"l":48.63,"c":48.92,"v":1060200},{"d":"2016-11-30","o":49.05,"h":49.26,"l":48.48,"c":48.63,"v":1528100},{"d":"2016-12-01","o":48.75,"h":49.05,"l":48.49,"c":48.99,"v":1522600},{"d":"2016-12-02","o":48.93,"h":49.36,"l":48.71,"c":49.23,"v":827500},{"d":"2016-12-05","o":49.54,"h":49.94,"l":49.54,"c":49.9,"v":1048100},{"d":"2016-12-06","o":50,"h":50.29,"l":49.5,"c":50.08,"v":1054500},{"d":"2016-12-07","o":50.07,"h":51.12,"l":49.77,"c":50.75,"v":1183600},{"d":"2016-12-08","o":50.74,"h":50.88,"l":50.42,"c":50.72,"v":966900},{"d":"2016-12-09","o":50.67,"h":51.05,"l":50.56,"c":50.87,"v":811300},{"d":"2016-12-12","o":50.7,"h":51.03,"l":50.23,"c":50.41,"v":1173200},{"d":"2016-12-13","o":50.5,"h":50.82,"l":49.69,"c":49.91,"v":945500},{"d":"2016-12-14","o":49.86,"h":50.62,"l":49.37,"c":49.46,"v":1873900},{"d":"2016-12-15","o":49.4,"h":49.63,"l":48.55,"c":48.61,"v":1313700},{"d":"2016-12-16","o":48.78,"h":49.08,"l":48.46,"c":48.51,"v":2381700},{"d":"2016-12-19","o":48.4,"h":49.07,"l":48.25,"c":48.65,"v":1011600},{"d":"2016-12-20","o":48.53,"h":48.81,"l":48.49,"c":48.68,"v":1001400},{"d":"2016-12-21","o":48.76,"h":48.8,"l":48.44,"c":48.61,"v":1467400},{"d":"2016-12-22","o":48.66,"h":48.76,"l":47.7,"c":47.89,"v":1149600},{"d":"2016-12-23","o":47.93,"h":48.12,"l":47.75,"c":47.84,"v":805500},{"d":"2016-12-27","o":48.08,"h":48.38,"l":47.81,"c":48.24,"v":687100},{"d":"2016-12-28","o":48.43,"h":48.43,"l":47.44,"c":47.59,"v":738400},{"d":"2016-12-29","o":47.69,"h":47.97,"l":47.3,"c":47.66,"v":685600},{"d":"2016-12-30","o":47.92,"h":47.92,"l":47.14,"c":47.35,"v":864100},{"d":"2017-01-03","o":47.7,"h":48.11,"l":47.19,"c":47.5,"v":887100},{"d":"2017-01-04","o":47.7,"h":48.52,"l":47.68,"c":47.92,"v":1041600},{"d":"2017-01-05","o":47.81,"h":48.23,"l":47.5,"c":47.7,"v":1447700},{"d":"2017-01-06","o":47.7,"h":48.15,"l":47.49,"c":47.72,"v":978800},{"d":"2017-01-09","o":47.5,"h":47.66,"l":46.9,"c":47.4,"v":767100},{"d":"2017-01-10","o":47.44,"h":48.12,"l":47.35,"c":47.76,"v":902000},{"d":"2017-01-11","o":47.86,"h":48.34,"l":47.69,"c":48.31,"v":539300},{"d":"2017-01-12","o":48.27,"h":48.27,"l":47.27,"c":47.83,"v":660900},{"d":"2017-01-13","o":47.85,"h":48.88,"l":47.85,"c":48.46,"v":795900},{"d":"2017-01-17","o":48.27,"h":48.27,"l":47.69,"c":47.87,"v":731400},{"d":"2017-01-18","o":47.91,"h":48.17,"l":47.69,"c":47.9,"v":989000},{"d":"2017-01-19","o":47.83,"h":48.25,"l":47.33,"c":47.45,"v":1187200},{"d":"2017-01-20","o":47.44,"h":47.89,"l":47.27,"c":47.89,"v":1325500},{"d":"2017-01-23","o":47.76,"h":48.31,"l":47.54,"c":47.97,"v":890500},{"d":"2017-01-24","o":48.07,"h":49.2,"l":48.07,"c":48.98,"v":903000},{"d":"2017-01-25","o":49.32,"h":49.85,"l":49.31,"c":49.41,"v":704000},{"d":"2017-01-26","o":49.44,"h":49.65,"l":48.48,"c":48.81,"v":896900},{"d":"2017-01-27","o":48.7,"h":48.75,"l":48.25,"c":48.58,"v":672500},{"d":"2017-01-30","o":48.21,"h":48.46,"l":47.39,"c":48.45,"v":986500},{"d":"2017-01-31","o":48.1,"h":48.97,"l":47.61,"c":48.75,"v":2236700},{"d":"2017-02-01","o":48.67,"h":49.22,"l":48.05,"c":48.45,"v":2014000},{"d":"2017-02-02","o":46.94,"h":48.26,"l":46.44,"c":47.19,"v":2708100},{"d":"2017-02-03","o":47.57,"h":49.82,"l":47.57,"c":49.36,"v":2300100},{"d":"2017-02-06","o":49.31,"h":49.76,"l":49.14,"c":49.57,"v":1169000},{"d":"2017-02-07","o":49.54,"h":49.64,"l":49.06,"c":49.36,"v":1054000},{"d":"2017-02-08","o":49.36,"h":49.5,"l":49.08,"c":49.36,"v":571900},{"d":"2017-02-09","o":49.36,"h":49.99,"l":49,"c":49.89,"v":705900},{"d":"2017-02-10","o":49.95,"h":50.12,"l":49.6,"c":49.83,"v":861300},{"d":"2017-02-13","o":50.15,"h":50.4,"l":49.93,"c":49.95,"v":535400},{"d":"2017-02-14","o":49.72,"h":49.84,"l":49.05,"c":49.67,"v":628300},{"d":"2017-02-15","o":49.63,"h":49.66,"l":48.93,"c":49.34,"v":828500},{"d":"2017-02-16","o":49.4,"h":49.78,"l":49.13,"c":49.68,"v":581300},{"d":"2017-02-17","o":49.44,"h":49.67,"l":48.96,"c":49.59,"v":754500},{"d":"2017-02-21","o":49.59,"h":50.48,"l":49.54,"c":50.29,"v":735900},{"d":"2017-02-22","o":50.3,"h":50.52,"l":49.93,"c":50.48,"v":722500},{"d":"2017-02-23","o":50.64,"h":50.83,"l":49.96,"c":50.52,"v":1044800},{"d":"2017-02-24","o":50.11,"h":50.57,"l":49.89,"c":50.56,"v":684400},{"d":"2017-02-27","o":50.53,"h":51.26,"l":50.52,"c":51.13,"v":1077800},{"d":"2017-02-28","o":51,"h":51,"l":50.31,"c":50.36,"v":1279800},{"d":"2017-03-01","o":50.96,"h":51.62,"l":50.96,"c":51.08,"v":1029400},{"d":"2017-03-02","o":50.84,"h":50.9,"l":49.84,"c":49.87,"v":894300},{"d":"2017-03-03","o":49.94,"h":50.34,"l":49.86,"c":50.18,"v":561600},{"d":"2017-03-06","o":49.88,"h":50.13,"l":49.61,"c":49.62,"v":653400},{"d":"2017-03-07","o":49.72,"h":50.1,"l":49.51,"c":49.64,"v":694600},{"d":"2017-03-08","o":49.64,"h":50.06,"l":49.46,"c":49.54,"v":546900},{"d":"2017-03-09","o":49.54,"h":49.8,"l":49.19,"c":49.46,"v":977300},{"d":"2017-03-10","o":49.81,"h":50.27,"l":49.78,"c":50.09,"v":609200},{"d":"2017-03-13","o":50.02,"h":50.54,"l":49.95,"c":50.49,"v":694100},{"d":"2017-03-14","o":50.21,"h":50.67,"l":49.89,"c":50.53,"v":594300},{"d":"2017-03-15","o":50.79,"h":51.97,"l":50.78,"c":51.82,"v":907300},{"d":"2017-03-16","o":52,"h":52.24,"l":51.57,"c":51.83,"v":564300},{"d":"2017-03-17","o":52.01,"h":52.26,"l":51.69,"c":52.17,"v":1338700},{"d":"2017-03-20","o":52.31,"h":52.56,"l":51.81,"c":52.14,"v":552100},{"d":"2017-03-21","o":52.25,"h":52.39,"l":50.86,"c":50.96,"v":895700},{"d":"2017-03-22","o":50.89,"h":51.15,"l":50.6,"c":51,"v":679300},{"d":"2017-03-23","o":50.91,"h":51.47,"l":50.62,"c":51.27,"v":479100},{"d":"2017-03-24","o":51.5,"h":51.84,"l":51,"c":51.23,"v":413400},{"d":"2017-03-27","o":50.63,"h":51.55,"l":50.3,"c":51.39,"v":507200},{"d":"2017-03-28","o":51.23,"h":51.66,"l":50.99,"c":51.32,"v":838800},{"d":"2017-03-29","o":51.18,"h":51.18,"l":50.46,"c":50.8,"v":983500},{"d":"2017-03-30","o":50.87,"h":51.17,"l":50.7,"c":51.14,"v":538300},{"d":"2017-03-31","o":51.13,"h":51.4,"l":50.95,"c":51.16,"v":772600},{"d":"2017-04-03","o":51.25,"h":51.7,"l":50.22,"c":50.46,"v":914000},{"d":"2017-04-04","o":50.47,"h":50.98,"l":49.95,"c":50.13,"v":1069800},{"d":"2017-04-05","o":50.2,"h":50.76,"l":49.54,"c":49.67,"v":1172400},{"d":"2017-04-06","o":49.82,"h":50.15,"l":49.51,"c":49.89,"v":1426100},{"d":"2017-04-07","o":49.74,"h":49.98,"l":49.48,"c":49.87,"v":833000},{"d":"2017-04-10","o":49.84,"h":50.45,"l":49.84,"c":50.33,"v":666400},{"d":"2017-04-11","o":50.33,"h":50.81,"l":49.99,"c":50.8,"v":760500},{"d":"2017-04-12","o":50.81,"h":50.81,"l":49.74,"c":49.85,"v":808700},{"d":"2017-04-13","o":49.74,"h":50.12,"l":49.54,"c":49.56,"v":595900},{"d":"2017-04-17","o":49.7,"h":50.44,"l":49.64,"c":50.42,"v":677400},{"d":"2017-04-18","o":50.18,"h":50.52,"l":50.05,"c":50.28,"v":817800},{"d":"2017-04-19","o":50.47,"h":50.85,"l":50.2,"c":50.37,"v":594700},{"d":"2017-04-20","o":50.62,"h":51.2,"l":50.42,"c":51.01,"v":802500},{"d":"2017-04-21","o":51.11,"h":51.57,"l":50.86,"c":51.37,"v":719600},{"d":"2017-04-24","o":52.21,"h":52.35,"l":51.67,"c":52,"v":934600},{"d":"2017-04-25","o":52.38,"h":53,"l":52.19,"c":52.76,"v":955700},{"d":"2017-04-26","o":52.69,"h":53.2,"l":52.43,"c":52.97,"v":1149500},{"d":"2017-04-27","o":53.5,"h":54.64,"l":52.9,"c":54.42,"v":1798000},{"d":"2017-04-28","o":53.76,"h":54.47,"l":53.72,"c":53.88,"v":1620800},{"d":"2017-05-01","o":54.02,"h":54.21,"l":53.65,"c":53.67,"v":1481100},{"d":"2017-05-02","o":53.85,"h":54,"l":53.05,"c":53.21,"v":912500},{"d":"2017-05-03","o":53.02,"h":54.15,"l":53.01,"c":54.02,"v":1091000},{"d":"2017-05-04","o":54.11,"h":54.83,"l":54.02,"c":54.81,"v":1275800},{"d":"2017-05-05","o":54.9,"h":55.38,"l":54.85,"c":55.33,"v":1092100},{"d":"2017-05-08","o":55.2,"h":55.41,"l":54.73,"c":54.84,"v":831900},{"d":"2017-05-09","o":54.97,"h":55.23,"l":54.6,"c":54.84,"v":977700},{"d":"2017-05-10","o":54.72,"h":54.93,"l":54.16,"c":54.35,"v":763800},{"d":"2017-05-11","o":54.1,"h":54.23,"l":53.51,"c":54.11,"v":660400},{"d":"2017-05-12","o":54.03,"h":54.03,"l":53.41,"c":53.54,"v":519700},{"d":"2017-05-15","o":53.57,"h":54.18,"l":53.56,"c":54,"v":600200},{"d":"2017-05-16","o":54.11,"h":54.58,"l":53.83,"c":54.5,"v":671700},{"d":"2017-05-17","o":54.5,"h":54.5,"l":53.38,"c":53.43,"v":556200},{"d":"2017-05-18","o":53.18,"h":53.63,"l":52.9,"c":53.02,"v":1281300},{"d":"2017-05-19","o":53,"h":54.01,"l":52.94,"c":53.81,"v":993900},{"d":"2017-05-22","o":54.04,"h":54.31,"l":53.8,"c":53.86,"v":798500},{"d":"2017-05-23","o":54.1,"h":54.35,"l":53.67,"c":54.13,"v":578500},{"d":"2017-05-24","o":54.13,"h":54.45,"l":54.07,"c":54.29,"v":522900},{"d":"2017-05-25","o":54.41,"h":54.71,"l":54.26,"c":54.5,"v":818000},{"d":"2017-05-26","o":54.29,"h":54.43,"l":53.99,"c":54.07,"v":578100},{"d":"2017-05-30","o":53.94,"h":54.43,"l":53.69,"c":54.38,"v":561800},{"d":"2017-05-31","o":54.44,"h":54.98,"l":53.93,"c":54.87,"v":1362600},{"d":"2017-06-01","o":55.15,"h":55.31,"l":54.73,"c":55.24,"v":706400},{"d":"2017-06-02","o":55.51,"h":56.58,"l":55.47,"c":56.25,"v":1144000},{"d":"2017-06-05","o":56.14,"h":56.61,"l":56.11,"c":56.17,"v":730600},{"d":"2017-06-06","o":55.92,"h":56.18,"l":55.18,"c":55.27,"v":1129100},{"d":"2017-06-07","o":55.24,"h":55.94,"l":55.05,"c":55.82,"v":856800},{"d":"2017-06-08","o":55.84,"h":56.43,"l":55.48,"c":56.37,"v":665700},{"d":"2017-06-09","o":56.42,"h":56.87,"l":55.54,"c":56.04,"v":1015000},{"d":"2017-06-12","o":55.92,"h":56.13,"l":55.31,"c":56.12,"v":633100},{"d":"2017-06-13","o":56.34,"h":57.22,"l":56.11,"c":56.84,"v":795100},{"d":"2017-06-14","o":56.93,"h":57.13,"l":56.67,"c":56.86,"v":459400},{"d":"2017-06-15","o":56.27,"h":56.85,"l":56.27,"c":56.8,"v":517400},{"d":"2017-06-16","o":56.75,"h":57.11,"l":56.36,"c":56.74,"v":1877800},{"d":"2017-06-19","o":57.23,"h":57.56,"l":56.81,"c":57.52,"v":512700},{"d":"2017-06-20","o":57.31,"h":57.58,"l":56.75,"c":56.79,"v":582000},{"d":"2017-06-21","o":56.85,"h":56.9,"l":56.36,"c":56.45,"v":610300},{"d":"2017-06-22","o":56.69,"h":56.69,"l":56.01,"c":56.27,"v":899500},{"d":"2017-06-23","o":56.28,"h":56.76,"l":55.95,"c":56.36,"v":966100},{"d":"2017-06-26","o":56.57,"h":56.89,"l":56.25,"c":56.75,"v":510100},{"d":"2017-06-27","o":56.75,"h":56.75,"l":56.19,"c":56.28,"v":600800},{"d":"2017-06-28","o":56.36,"h":56.64,"l":56.24,"c":56.5,"v":551700},{"d":"2017-06-29","o":56.51,"h":56.62,"l":55.32,"c":55.95,"v":546800},{"d":"2017-06-30","o":55.94,"h":56.72,"l":55.85,"c":56.33,"v":690300},{"d":"2017-07-03","o":56.64,"h":57.1,"l":56.35,"c":56.55,"v":284300},{"d":"2017-07-05","o":56.67,"h":57.33,"l":56.55,"c":57.2,"v":744900},{"d":"2017-07-06","o":56.97,"h":57.29,"l":56.35,"c":56.58,"v":1091500},{"d":"2017-07-07","o":56.65,"h":57.54,"l":56.48,"c":57.25,"v":408900},{"d":"2017-07-10","o":57.1,"h":57.61,"l":57.07,"c":57.2,"v":465700},{"d":"2017-07-11","o":57.26,"h":57.35,"l":56.88,"c":57.14,"v":448200},{"d":"2017-07-12","o":57.56,"h":57.97,"l":57.2,"c":57.47,"v":500300},{"d":"2017-07-13","o":57.63,"h":57.71,"l":56.99,"c":57.48,"v":418500},{"d":"2017-07-14","o":57.59,"h":57.75,"l":57.3,"c":57.44,"v":634500},{"d":"2017-07-17","o":57.4,"h":57.74,"l":57.18,"c":57.61,"v":204200},{"d":"2017-07-18","o":57.44,"h":57.69,"l":57.19,"c":57.31,"v":412200},{"d":"2017-07-19","o":57.48,"h":57.72,"l":57.27,"c":57.58,"v":319000},{"d":"2017-07-20","o":57.45,"h":57.58,"l":56.33,"c":56.67,"v":2477700},{"d":"2017-07-21","o":56.61,"h":56.78,"l":55.71,"c":55.94,"v":1250000},{"d":"2017-07-24","o":55.94,"h":55.94,"l":54.96,"c":55.29,"v":1602800},{"d":"2017-07-25","o":55.64,"h":56.2,"l":55.01,"c":55.01,"v":32488300},{"d":"2017-07-26","o":54.66,"h":55.95,"l":53.65,"c":54.19,"v":2921600},{"d":"2017-07-27","o":54.28,"h":54.48,"l":53.55,"c":53.91,"v":1715500},{"d":"2017-07-28","o":53.92,"h":54.35,"l":53.31,"c":54.29,"v":1596600},{"d":"2017-07-31","o":54.47,"h":54.71,"l":53.43,"c":53.55,"v":2114400},{"d":"2017-08-01","o":53.8,"h":53.99,"l":53.23,"c":53.74,"v":960600},{"d":"2017-08-02","o":53.72,"h":54.46,"l":53.56,"c":54.43,"v":1023900},{"d":"2017-08-03","o":54.4,"h":54.45,"l":53.81,"c":54.26,"v":776300},{"d":"2017-08-04","o":54.42,"h":54.99,"l":54.3,"c":54.93,"v":713000},{"d":"2017-08-07","o":54.8,"h":55.2,"l":54.42,"c":54.55,"v":1311600},{"d":"2017-08-08","o":54.51,"h":55.02,"l":54.33,"c":54.4,"v":634600},{"d":"2017-08-09","o":54.29,"h":54.47,"l":53.79,"c":54.03,"v":1268500},{"d":"2017-08-10","o":53.7,"h":54.06,"l":53.52,"c":53.54,"v":996900},{"d":"2017-08-11","o":53.53,"h":54.33,"l":53.53,"c":53.68,"v":900200},{"d":"2017-08-14","o":54.13,"h":54.26,"l":53.93,"c":54.13,"v":587900},{"d":"2017-08-15","o":54.16,"h":54.56,"l":54.03,"c":54.34,"v":886800},{"d":"2017-08-16","o":54.48,"h":55.04,"l":54.31,"c":54.82,"v":845700},{"d":"2017-08-17","o":54.74,"h":54.9,"l":53.9,"c":54.02,"v":819200},{"d":"2017-08-18","o":54.11,"h":54.55,"l":53.75,"c":53.93,"v":966000},{"d":"2017-08-21","o":53.89,"h":53.95,"l":53.52,"c":53.75,"v":604600},{"d":"2017-08-22","o":53.89,"h":54.45,"l":53.73,"c":54.42,"v":409900},{"d":"2017-08-23","o":54.16,"h":54.25,"l":53.81,"c":54.21,"v":919100},{"d":"2017-08-24","o":54.24,"h":54.4,"l":53.42,"c":53.46,"v":987800},{"d":"2017-08-25","o":53.82,"h":54.05,"l":53.61,"c":53.9,"v":680900},{"d":"2017-08-28","o":54.09,"h":54.19,"l":53.87,"c":54.17,"v":502200},{"d":"2017-08-29","o":53.9,"h":54.51,"l":53.62,"c":54.33,"v":852900},{"d":"2017-08-30","o":54.37,"h":55.09,"l":54.29,"c":55.07,"v":629300},{"d":"2017-08-31","o":55.33,"h":55.79,"l":55.23,"c":55.69,"v":714600},{"d":"2017-09-01","o":55.87,"h":56.04,"l":55.74,"c":55.79,"v":571200},{"d":"2017-09-05","o":55.71,"h":56.01,"l":55.38,"c":55.54,"v":559800},{"d":"2017-09-06","o":55.88,"h":55.88,"l":55.33,"c":55.53,"v":681100},{"d":"2017-09-07","o":55.63,"h":55.93,"l":55.17,"c":55.88,"v":527200},{"d":"2017-09-08","o":55.86,"h":56.77,"l":55.67,"c":56.52,"v":658000},{"d":"2017-09-11","o":56.95,"h":57.54,"l":56.78,"c":57.53,"v":888000},{"d":"2017-09-12","o":57.65,"h":58.24,"l":57.46,"c":58.17,"v":690100},{"d":"2017-09-13","o":58.09,"h":58.27,"l":57.77,"c":57.95,"v":616300},{"d":"2017-09-14","o":57.8,"h":58.14,"l":57.77,"c":58.13,"v":583900},{"d":"2017-09-15","o":58.08,"h":58.26,"l":57.67,"c":58.22,"v":1220400},{"d":"2017-09-18","o":58.44,"h":58.5,"l":58.23,"c":58.28,"v":654200},{"d":"2017-09-19","o":58.38,"h":58.55,"l":58.03,"c":58.48,"v":477700},{"d":"2017-09-20","o":58.6,"h":59.07,"l":58.48,"c":59.07,"v":859400},{"d":"2017-09-21","o":59.2,"h":59.24,"l":58.82,"c":59,"v":556300},{"d":"2017-09-22","o":59,"h":59.61,"l":58.94,"c":59.55,"v":745100},{"d":"2017-09-25","o":59.46,"h":59.72,"l":58.61,"c":58.99,"v":591400},{"d":"2017-09-26","o":59.02,"h":59.32,"l":58.97,"c":59.08,"v":559500},{"d":"2017-09-27","o":59.2,"h":59.42,"l":58.65,"c":59,"v":700200},{"d":"2017-09-28","o":58.94,"h":59.35,"l":58.62,"c":58.9,"v":537800},{"d":"2017-09-29","o":58.91,"h":59.53,"l":58.75,"c":59.43,"v":780800},{"d":"2017-10-02","o":59.66,"h":60.05,"l":59.47,"c":59.99,"v":778500},{"d":"2017-10-03","o":60.05,"h":60.4,"l":59.65,"c":60.39,"v":841500},{"d":"2017-10-04","o":60.56,"h":60.94,"l":60.36,"c":60.86,"v":608400},{"d":"2017-10-05","o":60.93,"h":60.98,"l":60.48,"c":60.8,"v":660400},{"d":"2017-10-06","o":60.78,"h":61.24,"l":60.65,"c":61,"v":562000},{"d":"2017-10-09","o":61.1,"h":61.2,"l":60.58,"c":60.76,"v":810200},{"d":"2017-10-10","o":60.92,"h":60.92,"l":60.45,"c":60.73,"v":601300},{"d":"2017-10-11","o":60.73,"h":60.84,"l":60.41,"c":60.65,"v":517300},{"d":"2017-10-12","o":60.66,"h":61.62,"l":60.53,"c":61.45,"v":546700},{"d":"2017-10-13","o":61.69,"h":61.8,"l":61.07,"c":61.16,"v":728500},{"d":"2017-10-16","o":61.34,"h":61.44,"l":60.98,"c":61.21,"v":546900},{"d":"2017-10-17","o":61.15,"h":61.4,"l":60.57,"c":60.72,"v":592200},{"d":"2017-10-18","o":60.87,"h":61,"l":60.54,"c":60.64,"v":500400},{"d":"2017-10-19","o":60.55,"h":60.96,"l":60.2,"c":60.8,"v":644000},{"d":"2017-10-20","o":61.14,"h":61.82,"l":61.14,"c":61.59,"v":673600},{"d":"2017-10-23","o":61.8,"h":61.94,"l":61.47,"c":61.55,"v":769900},{"d":"2017-10-24","o":61.55,"h":62.16,"l":61.28,"c":61.93,"v":1225600},{"d":"2017-10-25","o":61.26,"h":61.29,"l":58.21,"c":59.11,"v":2337500},{"d":"2017-10-26","o":59.52,"h":59.91,"l":59.12,"c":59.67,"v":1451100},{"d":"2017-10-27","o":59.71,"h":59.82,"l":58.85,"c":59.6,"v":1025800},{"d":"2017-10-30","o":59.46,"h":59.53,"l":58.68,"c":59.18,"v":932800},{"d":"2017-10-31","o":59.36,"h":59.68,"l":59.13,"c":59.2,"v":1324600},{"d":"2017-11-01","o":59.69,"h":59.97,"l":59.38,"c":59.92,"v":1276500},{"d":"2017-11-02","o":59.92,"h":60.56,"l":59.52,"c":60.08,"v":1649900},{"d":"2017-11-03","o":59.94,"h":60.42,"l":59.43,"c":59.54,"v":672000},{"d":"2017-11-06","o":59.4,"h":59.89,"l":59.32,"c":59.67,"v":827800},{"d":"2017-11-07","o":59.67,"h":59.83,"l":59.09,"c":59.5,"v":754500},{"d":"2017-11-08","o":59.26,"h":59.82,"l":59.04,"c":59.57,"v":669600},{"d":"2017-11-09","o":58.95,"h":59.24,"l":58.29,"c":58.67,"v":672100},{"d":"2017-11-10","o":58.36,"h":58.76,"l":58.27,"c":58.56,"v":657500},{"d":"2017-11-13","o":58.39,"h":59,"l":58.28,"c":58.92,"v":536000},{"d":"2017-11-14","o":58.79,"h":59.28,"l":58.58,"c":58.82,"v":768600},{"d":"2017-11-15","o":58.56,"h":58.82,"l":58.28,"c":58.41,"v":675900},{"d":"2017-11-16","o":58.54,"h":59.43,"l":58.54,"c":59.03,"v":838200},{"d":"2017-11-17","o":58.79,"h":59.32,"l":58.54,"c":58.89,"v":577900},{"d":"2017-11-20","o":59.01,"h":59.61,"l":59.01,"c":59.49,"v":632400},{"d":"2017-11-21","o":59.66,"h":61.11,"l":59.6,"c":60.77,"v":1942400},{"d":"2017-11-22","o":60.76,"h":60.96,"l":60.44,"c":60.86,"v":1211900},{"d":"2017-11-24","o":60.91,"h":60.98,"l":60.39,"c":60.58,"v":429400},{"d":"2017-11-27","o":60.5,"h":61.56,"l":60.44,"c":61.37,"v":1365500},{"d":"2017-11-28","o":61.47,"h":62.51,"l":61.17,"c":62.26,"v":1089400},{"d":"2017-11-29","o":62.26,"h":62.7,"l":61.95,"c":62.5,"v":914500},{"d":"2017-11-30","o":62.65,"h":63.7,"l":62.6,"c":63.42,"v":962000},{"d":"2017-12-01","o":63.52,"h":63.66,"l":61.79,"c":62.81,"v":823000},{"d":"2017-12-04","o":63.2,"h":63.59,"l":62.19,"c":62.2,"v":998500},{"d":"2017-12-05","o":62.24,"h":62.53,"l":61.49,"c":61.58,"v":628300},{"d":"2017-12-06","o":61.5,"h":61.69,"l":61.27,"c":61.4,"v":700300},{"d":"2017-12-07","o":61.5,"h":61.74,"l":61.25,"c":61.59,"v":465900},{"d":"2017-12-08","o":61.71,"h":62.26,"l":61.34,"c":62.22,"v":837700},{"d":"2017-12-11","o":62.21,"h":62.21,"l":61.23,"c":61.36,"v":642900},{"d":"2017-12-12","o":61.31,"h":61.56,"l":61.03,"c":61.06,"v":642200},{"d":"2017-12-13","o":61.05,"h":61.35,"l":60.95,"c":60.97,"v":638900},{"d":"2017-12-14","o":61.04,"h":61.26,"l":60.03,"c":60.04,"v":561200},{"d":"2017-12-15","o":60.48,"h":60.99,"l":60.3,"c":60.73,"v":1133500},{"d":"2017-12-18","o":61.12,"h":61.36,"l":60.88,"c":61.28,"v":621900},{"d":"2017-12-19","o":61.46,"h":61.68,"l":61.15,"c":61.29,"v":481100},{"d":"2017-12-20","o":61.52,"h":61.68,"l":61.27,"c":61.48,"v":508100},{"d":"2017-12-21","o":61.82,"h":61.97,"l":61.48,"c":61.71,"v":733700},{"d":"2017-12-22","o":61.9,"h":61.98,"l":61.14,"c":61.26,"v":571800},{"d":"2017-12-26","o":61.4,"h":61.75,"l":61.16,"c":61.66,"v":322900},{"d":"2017-12-27","o":61.84,"h":62.07,"l":61.71,"c":61.88,"v":494600},{"d":"2017-12-28","o":61.88,"h":62.08,"l":61.17,"c":61.61,"v":543600},{"d":"2017-12-29","o":61.85,"h":61.85,"l":61.28,"c":61.28,"v":614500},{"d":"2018-01-02","o":61.45,"h":61.61,"l":61.04,"c":61.53,"v":679200},{"d":"2018-01-03","o":61.6,"h":61.99,"l":61.29,"c":61.9,"v":766100},{"d":"2018-01-04","o":62,"h":62.4,"l":61.82,"c":62.19,"v":934500},{"d":"2018-01-05","o":62.41,"h":63,"l":62.37,"c":62.99,"v":619400},{"d":"2018-01-08","o":62.88,"h":63.4,"l":62.6,"c":63.29,"v":572300},{"d":"2018-01-09","o":63.32,"h":63.66,"l":63.15,"c":63.24,"v":526400},{"d":"2018-01-10","o":63.12,"h":63.7,"l":63,"c":63.41,"v":634400},{"d":"2018-01-11","o":63.61,"h":64.77,"l":63.57,"c":64.75,"v":558700},{"d":"2018-01-12","o":64.88,"h":65.37,"l":64.65,"c":65.32,"v":856600},{"d":"2018-01-16","o":65.69,"h":66.19,"l":64.83,"c":65.07,"v":1003200},{"d":"2018-01-17","o":65.47,"h":65.76,"l":64.99,"c":65.59,"v":677900},{"d":"2018-01-18","o":65.43,"h":66.11,"l":65.43,"c":65.91,"v":507700},{"d":"2018-01-19","o":66.18,"h":67.05,"l":65.95,"c":67.04,"v":635200},{"d":"2018-01-22","o":67.03,"h":67.07,"l":66.42,"c":67,"v":929000},{"d":"2018-01-23","o":66.89,"h":67.19,"l":66.37,"c":66.8,"v":655600},{"d":"2018-01-24","o":67.16,"h":67.65,"l":66.46,"c":66.8,"v":900700},{"d":"2018-01-25","o":67.05,"h":67.81,"l":66.92,"c":67.4,"v":1418600},{"d":"2018-01-26","o":67.72,"h":68.12,"l":67.2,"c":67.84,"v":1310600},{"d":"2018-01-29","o":67.84,"h":68.39,"l":66.78,"c":66.82,"v":1373500},{"d":"2018-01-30","o":64.2,"h":67.07,"l":63,"c":66.42,"v":2342700},{"d":"2018-01-31","o":67.16,"h":67.44,"l":66.33,"c":66.78,"v":4651900},{"d":"2018-02-01","o":66.99,"h":68.12,"l":66.34,"c":66.79,"v":1481500},{"d":"2018-02-02","o":66.16,"h":66.4,"l":64.63,"c":64.64,"v":1006000},{"d":"2018-02-05","o":64.29,"h":64.74,"l":61.45,"c":61.56,"v":1560300},{"d":"2018-02-06","o":60.3,"h":62.71,"l":59.5,"c":62.32,"v":2007200},{"d":"2018-02-07","o":62.16,"h":63.86,"l":62.13,"c":62.72,"v":1155300},{"d":"2018-02-08","o":62.76,"h":62.83,"l":60.22,"c":60.24,"v":1237500},{"d":"2018-02-09","o":60.89,"h":61.51,"l":58.71,"c":60.96,"v":1271800},{"d":"2018-02-12","o":61.58,"h":62.53,"l":60.99,"c":61.98,"v":1063600},{"d":"2018-02-13","o":61.76,"h":62.89,"l":61.42,"c":62.73,"v":773900},{"d":"2018-02-14","o":62.27,"h":64.13,"l":62.04,"c":64.06,"v":939100},{"d":"2018-02-15","o":64.44,"h":65.26,"l":63.97,"c":65.23,"v":1186700},{"d":"2018-02-16","o":64.98,"h":66.37,"l":64.98,"c":65.54,"v":1723900},{"d":"2018-02-20","o":65.1,"h":66.07,"l":65.07,"c":65.44,"v":1214200},{"d":"2018-02-21","o":65.34,"h":66.89,"l":65.32,"c":65.38,"v":1026300},{"d":"2018-02-22","o":65.62,"h":66.3,"l":65.16,"c":65.56,"v":772900},{"d":"2018-02-23","o":66.16,"h":66.58,"l":65.68,"c":66.41,"v":751700},{"d":"2018-02-26","o":66.56,"h":66.65,"l":65.77,"c":66.23,"v":906000},{"d":"2018-02-27","o":66.42,"h":66.77,"l":65.38,"c":65.39,"v":1038100},{"d":"2018-02-28","o":65.65,"h":65.91,"l":64.19,"c":64.19,"v":1150300},{"d":"2018-03-01","o":64.19,"h":64.21,"l":61.4,"c":62.06,"v":1521800},{"d":"2018-03-02","o":61.56,"h":62.18,"l":60.73,"c":61.88,"v":1064400},{"d":"2018-03-05","o":61.5,"h":63.03,"l":61.4,"c":62.81,"v":947200},{"d":"2018-03-06","o":63,"h":63.46,"l":62.77,"c":63.28,"v":966000},{"d":"2018-03-07","o":62.48,"h":64.15,"l":62.48,"c":64.02,"v":802100},{"d":"2018-03-08","o":64.06,"h":64.81,"l":63.84,"c":64.54,"v":1204300},{"d":"2018-03-09","o":65,"h":66.6,"l":64.73,"c":66.49,"v":758800},{"d":"2018-03-12","o":66.85,"h":66.85,"l":66.1,"c":66.28,"v":656900},{"d":"2018-03-13","o":66.5,"h":66.65,"l":65.65,"c":65.88,"v":654700},{"d":"2018-03-14","o":66.31,"h":66.42,"l":65.15,"c":65.3,"v":432800},{"d":"2018-03-15","o":65.31,"h":65.63,"l":64.92,"c":65.24,"v":713400},{"d":"2018-03-16","o":65.17,"h":65.9,"l":65.11,"c":65.64,"v":1012200},{"d":"2018-03-19","o":65.58,"h":65.62,"l":64.55,"c":65.2,"v":638600},{"d":"2018-03-20","o":65.38,"h":66.04,"l":65.38,"c":65.71,"v":551000},{"d":"2018-03-21","o":65.82,"h":66.48,"l":65.65,"c":65.65,"v":680300},{"d":"2018-03-22","o":65.56,"h":66.24,"l":64.45,"c":64.48,"v":1105700},{"d":"2018-03-23","o":64.41,"h":64.81,"l":62.34,"c":62.45,"v":1239900},{"d":"2018-03-26","o":63.55,"h":64.33,"l":62.94,"c":64.23,"v":979400},{"d":"2018-03-27","o":64.48,"h":64.48,"l":62.07,"c":62.48,"v":1296500},{"d":"2018-03-28","o":62.43,"h":63.24,"l":62.01,"c":62.52,"v":833200},{"d":"2018-03-29","o":63,"h":64.11,"l":62.64,"c":63.59,"v":788300},{"d":"2018-04-02","o":63.45,"h":63.5,"l":60.87,"c":61.61,"v":1029200},{"d":"2018-04-03","o":61.91,"h":63.17,"l":61.42,"c":63.14,"v":1462100},{"d":"2018-04-04","o":62.46,"h":64.45,"l":62,"c":64.38,"v":1375100},{"d":"2018-04-05","o":64.81,"h":65.52,"l":64.51,"c":64.98,"v":943000},{"d":"2018-04-06","o":64.34,"h":64.81,"l":62.57,"c":63.17,"v":997400},{"d":"2018-04-09","o":63.75,"h":63.99,"l":62.97,"c":63,"v":640700},{"d":"2018-04-10","o":63.82,"h":65.04,"l":63.82,"c":64.49,"v":818000},{"d":"2018-04-11","o":63.99,"h":64.15,"l":63.46,"c":63.58,"v":700000},{"d":"2018-04-12","o":64.19,"h":64.89,"l":63.86,"c":63.99,"v":672900},{"d":"2018-04-13","o":64.52,"h":64.52,"l":63.48,"c":63.79,"v":1033500},{"d":"2018-04-16","o":64.47,"h":65.03,"l":64,"c":64.74,"v":1597900},{"d":"2018-04-17","o":65.2,"h":65.94,"l":65.02,"c":65.5,"v":721000},{"d":"2018-04-18","o":65.68,"h":66.21,"l":65.51,"c":65.86,"v":719200},{"d":"2018-04-19","o":65.76,"h":65.89,"l":64.9,"c":65.28,"v":903000},{"d":"2018-04-20","o":65.53,"h":65.81,"l":64.96,"c":65.27,"v":724500},{"d":"2018-04-23","o":65.54,"h":65.59,"l":64.56,"c":64.9,"v":1064800},{"d":"2018-04-24","o":65.16,"h":65.22,"l":61.1,"c":62.11,"v":2272600},{"d":"2018-04-25","o":63.5,"h":64.05,"l":60.64,"c":61.5,"v":3161200},{"d":"2018-04-26","o":61.54,"h":63.13,"l":61.37,"c":62.65,"v":1583700},{"d":"2018-04-27","o":62.58,"h":62.61,"l":62.03,"c":62.37,"v":727500},{"d":"2018-04-30","o":62.55,"h":62.94,"l":61.35,"c":61.35,"v":1131100},{"d":"2018-05-01","o":61.25,"h":61.6,"l":60.24,"c":61.51,"v":1498400},{"d":"2018-05-02","o":61.35,"h":61.81,"l":60.7,"c":60.78,"v":1081100},{"d":"2018-05-03","o":60.5,"h":61.38,"l":59.77,"c":60.95,"v":1200300},{"d":"2018-05-04","o":60.62,"h":62.79,"l":60.46,"c":62.45,"v":996700},{"d":"2018-05-07","o":62.51,"h":63.03,"l":62.35,"c":62.71,"v":939400},{"d":"2018-05-08","o":62.67,"h":63.18,"l":62.62,"c":62.98,"v":853900},{"d":"2018-05-09","o":63.26,"h":63.71,"l":62.75,"c":63.35,"v":827200},{"d":"2018-05-10","o":63.49,"h":64.1,"l":63.36,"c":64.08,"v":732400},{"d":"2018-05-11","o":64.09,"h":64.63,"l":63.75,"c":63.99,"v":944600},{"d":"2018-05-14","o":64.1,"h":64.24,"l":63.45,"c":63.66,"v":711100},{"d":"2018-05-15","o":63.3,"h":63.41,"l":62.64,"c":62.98,"v":903700},{"d":"2018-05-16","o":63.09,"h":63.63,"l":62.92,"c":63.08,"v":642200},{"d":"2018-05-17","o":63.07,"h":63.44,"l":62.94,"c":63.22,"v":533000},{"d":"2018-05-18","o":63.24,"h":63.84,"l":63.11,"c":63.69,"v":775500},{"d":"2018-05-21","o":64.13,"h":64.5,"l":64.04,"c":64.5,"v":697200},{"d":"2018-05-22","o":64.64,"h":64.74,"l":63.64,"c":63.69,"v":603300},{"d":"2018-05-23","o":63.48,"h":63.95,"l":63.24,"c":63.92,"v":358700},{"d":"2018-05-24","o":63.88,"h":64.47,"l":63.54,"c":64.43,"v":627400},{"d":"2018-05-25","o":64.31,"h":64.72,"l":64.14,"c":64.47,"v":498900},{"d":"2018-05-29","o":64.03,"h":64.65,"l":63.4,"c":63.88,"v":723800},{"d":"2018-05-30","o":64.33,"h":64.78,"l":63.85,"c":64.44,"v":687100},{"d":"2018-05-31","o":64.5,"h":64.5,"l":62.82,"c":63.07,"v":788700},{"d":"2018-06-01","o":63.38,"h":64.2,"l":63.01,"c":63.54,"v":905700},{"d":"2018-06-04","o":63.83,"h":64.08,"l":62.7,"c":62.78,"v":1098300},{"d":"2018-06-05","o":62.83,"h":63.16,"l":62.59,"c":62.98,"v":1536600},{"d":"2018-06-06","o":63.08,"h":63.61,"l":62.46,"c":63.6,"v":1260400},{"d":"2018-06-07","o":63.71,"h":64,"l":63.19,"c":63.75,"v":895300},{"d":"2018-06-08","o":63.9,"h":64.88,"l":63.87,"c":64.84,"v":1029500},{"d":"2018-06-11","o":64.86,"h":65.15,"l":64.39,"c":64.47,"v":880900},{"d":"2018-06-12","o":64.49,"h":65.36,"l":64.37,"c":65.24,"v":973200},{"d":"2018-06-13","o":65.31,"h":65.57,"l":64.18,"c":64.21,"v":1346200},{"d":"2018-06-14","o":64.42,"h":64.64,"l":63.52,"c":63.97,"v":1424800},{"d":"2018-06-15","o":63.7,"h":63.74,"l":62.36,"c":62.88,"v":2341800},{"d":"2018-06-18","o":62.51,"h":62.99,"l":62.33,"c":62.84,"v":1740600},{"d":"2018-06-19","o":62.21,"h":62.23,"l":60.8,"c":61.49,"v":1665500},{"d":"2018-06-20","o":61.8,"h":61.85,"l":61.08,"c":61.5,"v":840000},{"d":"2018-06-21","o":61.46,"h":61.59,"l":59.93,"c":60.06,"v":1342300},{"d":"2018-06-22","o":60.53,"h":60.9,"l":60.01,"c":60.27,"v":1488900},{"d":"2018-06-25","o":59.81,"h":59.93,"l":58.26,"c":59,"v":1936200},{"d":"2018-06-26","o":59.26,"h":59.75,"l":58.99,"c":59.59,"v":1962300},{"d":"2018-06-27","o":59.66,"h":60.34,"l":58.88,"c":59.28,"v":2546200},{"d":"2018-06-28","o":59.09,"h":59.16,"l":57.77,"c":58.54,"v":2986100},{"d":"2018-06-29","o":58.86,"h":59.78,"l":58.47,"c":59.15,"v":1508200},{"d":"2018-07-02","o":58.64,"h":59.06,"l":58.06,"c":58.99,"v":1792100},{"d":"2018-07-03","o":59.51,"h":59.81,"l":58.61,"c":58.73,"v":855600},{"d":"2018-07-05","o":59.05,"h":60.07,"l":58.66,"c":59.95,"v":1829300},{"d":"2018-07-06","o":59.9,"h":60.17,"l":59.5,"c":59.87,"v":799400},{"d":"2018-07-09","o":60.28,"h":61.4,"l":60.02,"c":61.2,"v":996000},{"d":"2018-07-10","o":61.29,"h":61.44,"l":60.87,"c":61.39,"v":959600},{"d":"2018-07-11","o":58.38,"h":60.89,"l":58.38,"c":58.85,"v":1495700},{"d":"2018-07-12","o":59.19,"h":59.98,"l":59.02,"c":59.79,"v":1144000},{"d":"2018-07-13","o":59.91,"h":60.64,"l":59.81,"c":60.23,"v":1015300},{"d":"2018-07-16","o":60.05,"h":60.14,"l":59.09,"c":59.47,"v":1288500},{"d":"2018-07-17","o":59.37,"h":60.01,"l":58.86,"c":59.84,"v":2256100},{"d":"2018-07-18","o":60.04,"h":60.26,"l":59.1,"c":59.69,"v":1957900},{"d":"2018-07-19","o":59.44,"h":60.35,"l":59.07,"c":60.06,"v":1339900},{"d":"2018-07-20","o":59.87,"h":60.56,"l":59.77,"c":60.03,"v":1564800},{"d":"2018-07-23","o":60,"h":60,"l":58.96,"c":59.14,"v":1533900},{"d":"2018-07-24","o":59.73,"h":60.36,"l":59.29,"c":59.61,"v":2007900},{"d":"2018-07-25","o":58.74,"h":59.59,"l":56.3,"c":58.42,"v":4045100},{"d":"2018-07-26","o":58.46,"h":60.27,"l":58.46,"c":59.44,"v":1892100},{"d":"2018-07-27","o":59.57,"h":59.98,"l":58.81,"c":59.13,"v":1291700},{"d":"2018-07-30","o":59.18,"h":59.96,"l":58.59,"c":58.66,"v":1365600},{"d":"2018-07-31","o":58.92,"h":59.99,"l":58.92,"c":59.53,"v":1981900},{"d":"2018-08-01","o":59.34,"h":59.52,"l":58.48,"c":58.67,"v":1042500},{"d":"2018-08-02","o":58.45,"h":58.95,"l":58.08,"c":58.76,"v":681900},{"d":"2018-08-03","o":58.96,"h":59.12,"l":58.12,"c":58.75,"v":985700},{"d":"2018-08-06","o":58.79,"h":59.13,"l":58.41,"c":58.66,"v":1533300},{"d":"2018-08-07","o":58.99,"h":59.74,"l":58.84,"c":59.13,"v":1150400},{"d":"2018-08-08","o":59.09,"h":59.09,"l":58.4,"c":58.49,"v":852600},{"d":"2018-08-09","o":58.55,"h":58.96,"l":58.04,"c":58.13,"v":1335500},{"d":"2018-08-10","o":57.81,"h":57.93,"l":57.31,"c":57.46,"v":1142500},{"d":"2018-08-13","o":57.44,"h":57.57,"l":56.65,"c":56.75,"v":1166700},{"d":"2018-08-14","o":56.93,"h":57.97,"l":56.9,"c":57.72,"v":1253700},{"d":"2018-08-15","o":57.39,"h":58.08,"l":56.99,"c":57.98,"v":1459700},{"d":"2018-08-16","o":58.21,"h":58.63,"l":58.07,"c":58.22,"v":781900},{"d":"2018-08-17","o":58.13,"h":58.44,"l":58.02,"c":58.33,"v":1318700},{"d":"2018-08-20","o":58.49,"h":59,"l":58.49,"c":58.63,"v":861500},{"d":"2018-08-21","o":58.63,"h":59.23,"l":58.63,"c":59.14,"v":957300},{"d":"2018-08-22","o":59.08,"h":59.08,"l":58.39,"c":58.44,"v":747800},{"d":"2018-08-23","o":58.38,"h":58.38,"l":57.69,"c":58.12,"v":1214400},{"d":"2018-08-24","o":58.44,"h":58.58,"l":58.22,"c":58.39,"v":577200},{"d":"2018-08-27","o":58.7,"h":59.48,"l":58.7,"c":59.33,"v":743300},{"d":"2018-08-28","o":59.48,"h":59.53,"l":58.95,"c":59.23,"v":763700},{"d":"2018-08-29","o":59.31,"h":59.49,"l":58.89,"c":59.36,"v":813600},{"d":"2018-08-30","o":59.22,"h":59.3,"l":58.02,"c":58.49,"v":899800},{"d":"2018-08-31","o":58.25,"h":58.5,"l":57.9,"c":58.08,"v":909500},{"d":"2018-09-04","o":57.64,"h":57.77,"l":57.16,"c":57.74,"v":1187900},{"d":"2018-09-05","o":57.5,"h":57.91,"l":57.36,"c":57.86,"v":1546600},{"d":"2018-09-06","o":57.91,"h":58.61,"l":57.71,"c":57.98,"v":872500},{"d":"2018-09-07","o":57.78,"h":58.51,"l":57.74,"c":58.5,"v":977700},{"d":"2018-09-10","o":58.75,"h":59.41,"l":58.7,"c":59.05,"v":1142800},{"d":"2018-09-11","o":58.94,"h":58.94,"l":58.41,"c":58.47,"v":678300},{"d":"2018-09-12","o":58.41,"h":59.06,"l":57.89,"c":59,"v":1043100},{"d":"2018-09-13","o":59.35,"h":59.63,"l":58.72,"c":59.07,"v":803400},{"d":"2018-09-14","o":59.08,"h":59.74,"l":59.08,"c":59.36,"v":730500},{"d":"2018-09-17","o":59.4,"h":59.66,"l":59.06,"c":59.43,"v":1242400},{"d":"2018-09-18","o":59.5,"h":59.6,"l":58.92,"c":59.32,"v":1092000},{"d":"2018-09-19","o":59.32,"h":60.81,"l":59.31,"c":60.63,"v":1736200},{"d":"2018-09-20","o":61.06,"h":61.08,"l":60.33,"c":60.48,"v":1303200},{"d":"2018-09-21","o":60.66,"h":61.01,"l":59.62,"c":59.72,"v":2342300},{"d":"2018-09-24","o":59.5,"h":59.51,"l":58.08,"c":58.12,"v":1198100},{"d":"2018-09-25","o":57.73,"h":57.8,"l":55.23,"c":55.81,"v":2956300},{"d":"2018-09-26","o":56,"h":56,"l":54.02,"c":55.01,"v":3643300},{"d":"2018-09-27","o":55.11,"h":55.22,"l":53.99,"c":54.1,"v":2202100},{"d":"2018-09-28","o":54.05,"h":54.16,"l":53.21,"c":53.37,"v":3237500},{"d":"2018-10-01","o":53.78,"h":54.71,"l":53.72,"c":53.86,"v":2401600},{"d":"2018-10-02","o":52.78,"h":53.36,"l":52.16,"c":52.32,"v":2571800},{"d":"2018-10-03","o":52.61,"h":53.46,"l":52.29,"c":53.07,"v":1297900},{"d":"2018-10-04","o":53,"h":53.06,"l":51.98,"c":52.31,"v":1573800},{"d":"2018-10-05","o":52.42,"h":52.54,"l":51.03,"c":51.53,"v":1552500},{"d":"2018-10-08","o":51.53,"h":51.79,"l":51.15,"c":51.77,"v":1093900},{"d":"2018-10-09","o":51.86,"h":51.86,"l":49.8,"c":49.86,"v":1723700},{"d":"2018-10-10","o":49.49,"h":49.78,"l":48.46,"c":48.49,"v":3337500},{"d":"2018-10-11","o":48.54,"h":49.23,"l":47.65,"c":47.87,"v":3999100},{"d":"2018-10-12","o":48.68,"h":48.91,"l":47.32,"c":47.76,"v":2878100},{"d":"2018-10-15","o":47.77,"h":47.98,"l":47.56,"c":47.56,"v":1809900},{"d":"2018-10-16","o":47.88,"h":48.75,"l":47.71,"c":48.64,"v":2754500},{"d":"2018-10-17","o":48.54,"h":48.66,"l":47.4,"c":47.62,"v":1472100},{"d":"2018-10-18","o":47.37,"h":47.45,"l":46.15,"c":46.45,"v":1889400},{"d":"2018-10-19","o":46.53,"h":46.78,"l":45.09,"c":45.18,"v":2300700},{"d":"2018-10-22","o":45.33,"h":45.98,"l":45.25,"c":45.49,"v":4464600},{"d":"2018-10-23","o":44.68,"h":45.65,"l":44.31,"c":45.2,"v":2980400},{"d":"2018-10-24","o":45,"h":45.79,"l":44.28,"c":44.33,"v":2613700},{"d":"2018-10-25","o":44.74,"h":45.55,"l":44.62,"c":45.18,"v":1949500},{"d":"2018-10-26","o":44.54,"h":44.79,"l":43.57,"c":43.74,"v":3326000},{"d":"2018-10-29","o":44.45,"h":44.81,"l":41.74,"c":42.28,"v":4916900},{"d":"2018-10-30","o":40.81,"h":45.85,"l":40.34,"c":45.72,"v":6189400},{"d":"2018-10-31","o":46.15,"h":47.16,"l":45.08,"c":45.53,"v":6521900},{"d":"2018-11-01","o":45.86,"h":48.92,"l":45.51,"c":48.09,"v":4644500},{"d":"2018-11-02","o":48.5,"h":48.83,"l":47.3,"c":48.09,"v":3111500},{"d":"2018-11-05","o":48.25,"h":48.25,"l":47.06,"c":47.5,"v":2115900},{"d":"2018-11-06","o":47.34,"h":47.99,"l":47.06,"c":47.54,"v":1561200},{"d":"2018-11-07","o":48,"h":48.11,"l":46.2,"c":47.7,"v":2046000},{"d":"2018-11-08","o":47.56,"h":47.95,"l":46.61,"c":46.81,"v":2022400},{"d":"2018-11-09","o":46.56,"h":46.94,"l":45.2,"c":45.76,"v":3173400},{"d":"2018-11-12","o":45.69,"h":45.94,"l":45.2,"c":45.34,"v":2496300},{"d":"2018-11-13","o":45.67,"h":46.9,"l":45.55,"c":45.71,"v":1845300},{"d":"2018-11-14","o":46.13,"h":46.57,"l":44.94,"c":45.23,"v":2213900},{"d":"2018-11-15","o":44.81,"h":46.58,"l":44.64,"c":46.25,"v":1387600},{"d":"2018-11-16","o":46.02,"h":46.44,"l":45.71,"c":46.01,"v":1083400},{"d":"2018-11-19","o":45.84,"h":46.4,"l":45.55,"c":45.64,"v":1024400},{"d":"2018-11-20","o":45.04,"h":46.23,"l":44.87,"c":45.43,"v":1798400},{"d":"2018-11-21","o":45.74,"h":46.47,"l":45.64,"c":45.73,"v":932000},{"d":"2018-11-23","o":45.51,"h":46.06,"l":45.42,"c":45.64,"v":683200},{"d":"2018-11-26","o":46,"h":46.46,"l":45.82,"c":46.43,"v":1626000},{"d":"2018-11-27","o":47.3,"h":47.48,"l":45.85,"c":46.11,"v":1338100},{"d":"2018-11-28","o":46.3,"h":47.22,"l":45.45,"c":47.22,"v":1500900},{"d":"2018-11-29","o":46.98,"h":47.18,"l":46.29,"c":46.84,"v":1000100},{"d":"2018-11-30","o":46.83,"h":47.59,"l":46.5,"c":47.38,"v":1808800},{"d":"2018-12-03","o":48.38,"h":49.29,"l":47.31,"c":48.04,"v":1993200},{"d":"2018-12-04","o":47.68,"h":47.97,"l":45.05,"c":45.17,"v":1492900},{"d":"2018-12-06","o":44.47,"h":44.63,"l":43.26,"c":44.6,"v":2334500},{"d":"2018-12-07","o":44.6,"h":45.33,"l":43.84,"c":43.91,"v":1220700},{"d":"2018-12-10","o":43.8,"h":44.04,"l":42.22,"c":42.97,"v":1729500},{"d":"2018-12-11","o":43.67,"h":43.96,"l":42.53,"c":42.66,"v":1205200},{"d":"2018-12-12","o":43.34,"h":43.52,"l":42.54,"c":42.57,"v":1134900},{"d":"2018-12-13","o":42.85,"h":43.05,"l":41.99,"c":42.24,"v":1068600},{"d":"2018-12-14","o":41.71,"h":42.46,"l":41.22,"c":41.41,"v":1427500},{"d":"2018-12-17","o":41.34,"h":42.66,"l":41.01,"c":42.38,"v":3106700},{"d":"2018-12-18","o":42.7,"h":43.52,"l":42.61,"c":43.03,"v":2899600},{"d":"2018-12-19","o":43.1,"h":44.52,"l":42.52,"c":42.71,"v":2349400},{"d":"2018-12-20","o":42.39,"h":43.55,"l":42.31,"c":42.87,"v":3142100},{"d":"2018-12-21","o":43.12,"h":43.59,"l":41.82,"c":41.99,"v":4223500},{"d":"2018-12-24","o":41.77,"h":42.77,"l":41.6,"c":42.01,"v":991200},{"d":"2018-12-26","o":42.06,"h":43.18,"l":41.15,"c":43.17,"v":1260700},{"d":"2018-12-27","o":42.52,"h":43.14,"l":41.84,"c":42.9,"v":2358900},{"d":"2018-12-28","o":43.11,"h":43.71,"l":42.48,"c":42.7,"v":1934600},{"d":"2018-12-31","o":42.82,"h":43.34,"l":42.37,"c":42.7,"v":2769500},{"d":"2019-01-02","o":42.21,"h":43.49,"l":41.61,"c":43.47,"v":1998500},{"d":"2019-01-03","o":43.1,"h":43.14,"l":42.13,"c":42.42,"v":1700000},{"d":"2019-01-04","o":43.09,"h":44.2,"l":42.88,"c":44.12,"v":2864400},{"d":"2019-01-07","o":44.12,"h":45.35,"l":43.59,"c":44.91,"v":2013500},{"d":"2019-01-08","o":45.38,"h":46.01,"l":45.12,"c":46.01,"v":2195900},{"d":"2019-01-09","o":46.36,"h":46.97,"l":46.04,"c":46.65,"v":2743600},{"d":"2019-01-10","o":46.55,"h":46.62,"l":45.97,"c":46.55,"v":1405200},{"d":"2019-01-11","o":46.18,"h":46.65,"l":46.11,"c":46.34,"v":1026400},{"d":"2019-01-14","o":46.35,"h":46.72,"l":45.99,"c":46.4,"v":1167700},{"d":"2019-01-15","o":46.32,"h":46.71,"l":45.39,"c":46.01,"v":1065500},{"d":"2019-01-16","o":45.91,"h":46.41,"l":45.67,"c":45.72,"v":2507800},{"d":"2019-01-17","o":45.49,"h":46.59,"l":45.4,"c":46.48,"v":1106800},{"d":"2019-01-18","o":46.87,"h":48.13,"l":46.61,"c":48.01,"v":1668900},{"d":"2019-01-22","o":47.84,"h":47.84,"l":46.85,"c":47.16,"v":1668700},{"d":"2019-01-23","o":47.44,"h":47.52,"l":46.07,"c":46.48,"v":2191700},{"d":"2019-01-24","o":46.36,"h":46.85,"l":46.13,"c":46.4,"v":1861200},{"d":"2019-01-25","o":46.88,"h":47.91,"l":46.83,"c":47.6,"v":2524900},{"d":"2019-01-28","o":47.04,"h":48.4,"l":46.96,"c":48.2,"v":1937800},{"d":"2019-01-29","o":47.25,"h":48.7,"l":46.01,"c":47.86,"v":4315700},{"d":"2019-01-30","o":47.55,"h":47.85,"l":46.53,"c":47.8,"v":2669100},{"d":"2019-01-31","o":47.67,"h":47.88,"l":47.35,"c":47.86,"v":2014300},{"d":"2019-02-01","o":48,"h":48.53,"l":47.64,"c":48.17,"v":1625600},{"d":"2019-02-04","o":48.13,"h":49.53,"l":48.01,"c":49.27,"v":1645800},{"d":"2019-02-05","o":49.36,"h":49.75,"l":49.13,"c":49.57,"v":1903200},{"d":"2019-02-06","o":49.54,"h":50.2,"l":49.42,"c":49.75,"v":1702100},{"d":"2019-02-07","o":49.68,"h":50.11,"l":49.08,"c":49.31,"v":1006800},{"d":"2019-02-08","o":49.12,"h":49.26,"l":48.18,"c":49.26,"v":1214100},{"d":"2019-02-11","o":49.34,"h":49.76,"l":49.08,"c":49.67,"v":760600},{"d":"2019-02-12","o":50.02,"h":50.95,"l":49.87,"c":50.89,"v":1388300},{"d":"2019-02-13","o":51.03,"h":51.66,"l":50.96,"c":51.42,"v":1272600},{"d":"2019-02-14","o":50.85,"h":51.49,"l":50.8,"c":51.09,"v":1010500},{"d":"2019-02-15","o":51.39,"h":52.01,"l":51.24,"c":51.64,"v":2207500},{"d":"2019-02-19","o":51.42,"h":52.23,"l":51.14,"c":51.99,"v":1968900},{"d":"2019-02-20","o":52,"h":52.55,"l":51.91,"c":52.47,"v":1423700},{"d":"2019-02-21","o":52.4,"h":52.87,"l":52.12,"c":52.61,"v":1423500},{"d":"2019-02-22","o":52.75,"h":53.23,"l":52.65,"c":53.18,"v":1555500},{"d":"2019-02-25","o":53.38,"h":53.96,"l":53.32,"c":53.34,"v":2241600},{"d":"2019-02-26","o":53.21,"h":53.32,"l":52.49,"c":52.78,"v":1628300},{"d":"2019-02-27","o":52.63,"h":53.08,"l":52.16,"c":52.74,"v":1536400},{"d":"2019-02-28","o":52.64,"h":52.64,"l":51.82,"c":51.93,"v":1583300},{"d":"2019-03-01","o":52.55,"h":53.1,"l":52.24,"c":52.58,"v":1989200},{"d":"2019-03-04","o":52.76,"h":53.07,"l":52.17,"c":52.5,"v":1525800},{"d":"2019-03-05","o":52.48,"h":52.64,"l":51.96,"c":52,"v":1225100},{"d":"2019-03-06","o":52.04,"h":52.38,"l":51.84,"c":51.87,"v":1289700},{"d":"2019-03-07","o":51.6,"h":51.83,"l":50.51,"c":50.72,"v":1582400},{"d":"2019-03-08","o":50.37,"h":51,"l":50.26,"c":50.87,"v":894400},{"d":"2019-03-11","o":50.8,"h":51.32,"l":50.54,"c":51.15,"v":1634300},{"d":"2019-03-12","o":51.35,"h":51.73,"l":51.19,"c":51.44,"v":869400},{"d":"2019-03-13","o":51.72,"h":51.78,"l":51.33,"c":51.41,"v":1141700},{"d":"2019-03-14","o":51.3,"h":51.49,"l":50.9,"c":50.97,"v":1307200},{"d":"2019-03-15","o":50.95,"h":51.72,"l":50.95,"c":51.32,"v":3047500},{"d":"2019-03-18","o":51.43,"h":52.19,"l":51.34,"c":52.1,"v":1196700},{"d":"2019-03-19","o":52.28,"h":52.62,"l":51.88,"c":52.13,"v":1108800},{"d":"2019-03-20","o":52.19,"h":52.45,"l":51.51,"c":51.97,"v":1422800},{"d":"2019-03-21","o":51.9,"h":53.34,"l":51.9,"c":52.85,"v":1096800},{"d":"2019-03-22","o":52.69,"h":52.75,"l":51.45,"c":51.74,"v":1007100},{"d":"2019-03-25","o":51.83,"h":52.44,"l":51.6,"c":51.68,"v":988300},{"d":"2019-03-26","o":51.88,"h":52.15,"l":51.47,"c":51.55,"v":1159600},{"d":"2019-03-27","o":51.64,"h":52.1,"l":51.57,"c":51.97,"v":1114200},{"d":"2019-03-28","o":52.25,"h":52.76,"l":52.11,"c":52.52,"v":948600},{"d":"2019-03-29","o":52.89,"h":53.57,"l":52.76,"c":53.32,"v":1612000},{"d":"2019-04-01","o":53.85,"h":54.59,"l":53.69,"c":53.99,"v":1299800},{"d":"2019-04-02","o":54.08,"h":54.23,"l":53.77,"c":54.05,"v":1030800},{"d":"2019-04-03","o":54.44,"h":54.9,"l":54.1,"c":54.5,"v":1065500},{"d":"2019-04-04","o":54.46,"h":55.15,"l":54.46,"c":54.82,"v":879400},{"d":"2019-04-05","o":55.01,"h":55.21,"l":54.85,"c":55.17,"v":806500},{"d":"2019-04-08","o":54.8,"h":55.49,"l":54.54,"c":55.22,"v":1277400},{"d":"2019-04-09","o":54.83,"h":54.96,"l":53.8,"c":53.84,"v":1021100},{"d":"2019-04-10","o":53.99,"h":54.2,"l":53.54,"c":54.19,"v":1085500},{"d":"2019-04-11","o":54.26,"h":54.94,"l":54.16,"c":54.89,"v":725700},{"d":"2019-04-12","o":55.23,"h":55.59,"l":55.04,"c":55.51,"v":740400},{"d":"2019-04-15","o":55.54,"h":55.76,"l":55.29,"c":55.59,"v":503500},{"d":"2019-04-16","o":55.83,"h":56.03,"l":55.65,"c":55.94,"v":623900},{"d":"2019-04-17","o":56.19,"h":56.37,"l":55.66,"c":56,"v":767700},{"d":"2019-04-18","o":56.08,"h":56.66,"l":55.93,"c":56.49,"v":822200},{"d":"2019-04-22","o":56.2,"h":56.5,"l":55.97,"c":56.09,"v":760100},{"d":"2019-04-23","o":56.19,"h":56.44,"l":55.82,"c":56.28,"v":630100},{"d":"2019-04-24","o":56.28,"h":56.49,"l":55.89,"c":56.23,"v":985400},{"d":"2019-04-25","o":56,"h":56.04,"l":55.27,"c":55.34,"v":1054600},{"d":"2019-04-26","o":55.47,"h":55.91,"l":55.33,"c":55.91,"v":692600},{"d":"2019-04-29","o":55.88,"h":56.11,"l":55.52,"c":55.81,"v":1060600},{"d":"2019-04-30","o":53.58,"h":53.96,"l":52.26,"c":52.57,"v":4882200},{"d":"2019-05-01","o":52.43,"h":53.31,"l":52.05,"c":52.5,"v":1846500},{"d":"2019-05-02","o":52.61,"h":53.02,"l":52.03,"c":52.52,"v":1127100},{"d":"2019-05-03","o":52.81,"h":53.72,"l":52.77,"c":53.64,"v":775600},{"d":"2019-05-06","o":52.8,"h":52.81,"l":51.87,"c":51.88,"v":1569800},{"d":"2019-05-07","o":51.41,"h":51.55,"l":50.74,"c":51.39,"v":1176000},{"d":"2019-05-08","o":51.38,"h":51.44,"l":50.27,"c":50.3,"v":1399300},{"d":"2019-05-09","o":49.87,"h":50.54,"l":49.21,"c":50.47,"v":1391400},{"d":"2019-05-10","o":50.19,"h":50.43,"l":49.3,"c":50.22,"v":1090500},{"d":"2019-05-13","o":49.33,"h":49.56,"l":47.96,"c":48.1,"v":1712100},{"d":"2019-05-14","o":48.25,"h":48.86,"l":48.07,"c":48.3,"v":1798500},{"d":"2019-05-15","o":47.98,"h":48.35,"l":47.65,"c":48.14,"v":1773000},{"d":"2019-05-16","o":48.19,"h":48.19,"l":42.74,"c":45.12,"v":13528800},{"d":"2019-05-17","o":44.5,"h":44.84,"l":42.56,"c":43.85,"v":8016300},{"d":"2019-05-20","o":43.6,"h":43.72,"l":42.81,"c":43.26,"v":3084100},{"d":"2019-05-21","o":43.84,"h":44.6,"l":43.77,"c":44.6,"v":3063100},{"d":"2019-05-22","o":44.4,"h":44.71,"l":43.83,"c":43.98,"v":2069300},{"d":"2019-05-23","o":43.37,"h":44.07,"l":43.07,"c":43.69,"v":2158300},{"d":"2019-05-24","o":44,"h":44.24,"l":43.81,"c":44.03,"v":1156300},{"d":"2019-05-28","o":44.12,"h":44.31,"l":43.05,"c":43.05,"v":1864700},{"d":"2019-05-29","o":42.7,"h":42.7,"l":41.09,"c":41.19,"v":5460000},{"d":"2019-05-30","o":41.24,"h":41.8,"l":41.03,"c":41.19,"v":2441600},{"d":"2019-05-31","o":40.7,"h":41.11,"l":40.38,"c":40.5,"v":2394300},{"d":"2019-06-03","o":40.89,"h":41.64,"l":40.68,"c":41.33,"v":1773400},{"d":"2019-06-04","o":42,"h":43.21,"l":41.76,"c":43.16,"v":2468800},{"d":"2019-06-05","o":43.44,"h":43.62,"l":42.3,"c":43.37,"v":2052100},{"d":"2019-06-06","o":43.06,"h":43.43,"l":42.08,"c":43.24,"v":1953000},{"d":"2019-06-07","o":43.31,"h":44.02,"l":43.02,"c":43.83,"v":1735100},{"d":"2019-06-10","o":44,"h":44.75,"l":44,"c":44.38,"v":1818400},{"d":"2019-06-11","o":44.87,"h":44.93,"l":44.28,"c":44.59,"v":2520000},{"d":"2019-06-12","o":44.46,"h":45.24,"l":44.29,"c":44.92,"v":2170500},{"d":"2019-06-13","o":45.16,"h":45.66,"l":44.99,"c":45.3,"v":1963700},{"d":"2019-06-14","o":45.14,"h":45.73,"l":44.99,"c":45.53,"v":1582700},{"d":"2019-06-17","o":45.55,"h":45.8,"l":45.33,"c":45.41,"v":1691600},{"d":"2019-06-18","o":45.67,"h":46.33,"l":45.18,"c":45.25,"v":2038800},{"d":"2019-06-19","o":45.35,"h":45.41,"l":44.72,"c":45.33,"v":1210300},{"d":"2019-06-20","o":45.9,"h":45.93,"l":45.06,"c":45.82,"v":1525600},{"d":"2019-06-21","o":45.84,"h":46.19,"l":45.49,"c":45.97,"v":2274100},{"d":"2019-06-24","o":46.07,"h":46.52,"l":45.83,"c":45.87,"v":1526700},{"d":"2019-06-25","o":45.84,"h":46.24,"l":45.72,"c":46.09,"v":1023400},{"d":"2019-06-26","o":46.18,"h":46.4,"l":45.85,"c":46.18,"v":1311500},{"d":"2019-06-27","o":46.33,"h":46.68,"l":45.95,"c":46.08,"v":1309700},{"d":"2019-06-28","o":46.27,"h":47.31,"l":46.09,"c":47.16,"v":3325500},{"d":"2019-07-01","o":48,"h":48.01,"l":46.68,"c":46.93,"v":1596500},{"d":"2019-07-02","o":46.77,"h":47.12,"l":46.35,"c":46.99,"v":1525900},{"d":"2019-07-03","o":47.11,"h":47.11,"l":46.54,"c":46.79,"v":816700},{"d":"2019-07-05","o":46.5,"h":47.07,"l":46.1,"c":47.01,"v":825200},{"d":"2019-07-08","o":46.63,"h":46.7,"l":45.05,"c":45.21,"v":1971500},{"d":"2019-07-09","o":45.21,"h":45.5,"l":44.65,"c":45.06,"v":2025600},{"d":"2019-07-10","o":45.19,"h":45.25,"l":44.14,"c":44.77,"v":1830700},{"d":"2019-07-11","o":44.9,"h":45.05,"l":44.14,"c":44.32,"v":1590400},{"d":"2019-07-12","o":44.39,"h":45.5,"l":44.12,"c":45.19,"v":1379400},{"d":"2019-07-15","o":45.23,"h":45.28,"l":43.77,"c":44.6,"v":1646900},{"d":"2019-07-16","o":44.68,"h":45.28,"l":44.29,"c":45.2,"v":1584500},{"d":"2019-07-17","o":45.21,"h":45.23,"l":44.44,"c":44.45,"v":1851500},{"d":"2019-07-18","o":44.45,"h":44.58,"l":43.89,"c":43.99,"v":1427500},{"d":"2019-07-19","o":44.33,"h":44.47,"l":43.57,"c":43.58,"v":1550600},{"d":"2019-07-22","o":43.59,"h":44.09,"l":43.27,"c":43.41,"v":1246800},{"d":"2019-07-23","o":43.74,"h":44.76,"l":43.67,"c":44.67,"v":1966800},{"d":"2019-07-24","o":44.6,"h":45.23,"l":44.51,"c":45.14,"v":1529100},{"d":"2019-07-25","o":45.16,"h":45.74,"l":44.95,"c":45.08,"v":1488900},{"d":"2019-07-26","o":45.12,"h":45.12,"l":44.36,"c":44.88,"v":2323600},{"d":"2019-07-29","o":44.75,"h":45.08,"l":43.68,"c":43.82,"v":3026800},{"d":"2019-07-30","o":41.86,"h":45.35,"l":41.01,"c":45.29,"v":6616300},{"d":"2019-07-31","o":45.4,"h":46.44,"l":44.46,"c":45.45,"v":5941500},{"d":"2019-08-01","o":45.45,"h":45.78,"l":43.38,"c":43.69,"v":2526800},{"d":"2019-08-02","o":43.5,"h":44.14,"l":43.17,"c":43.74,"v":1433400},{"d":"2019-08-05","o":42.91,"h":43.67,"l":42.54,"c":43.65,"v":4015200},{"d":"2019-08-06","o":43.8,"h":44.92,"l":43.61,"c":44.9,"v":2390300},{"d":"2019-08-07","o":44.45,"h":45.57,"l":44.11,"c":45.41,"v":3431400},{"d":"2019-08-08","o":45.47,"h":46.07,"l":44.81,"c":45.91,"v":2669800},{"d":"2019-08-09","o":45.86,"h":45.96,"l":45.3,"c":45.53,"v":1230500},{"d":"2019-08-12","o":45.38,"h":45.63,"l":45.14,"c":45.5,"v":1846300},{"d":"2019-08-13","o":45.52,"h":46.83,"l":45.37,"c":45.57,"v":1602700},{"d":"2019-08-14","o":44.96,"h":45.1,"l":44.54,"c":44.85,"v":2931100},{"d":"2019-08-15","o":45.22,"h":46.26,"l":44.86,"c":46.1,"v":2826600},{"d":"2019-08-16","o":46.42,"h":46.89,"l":44.86,"c":46.27,"v":1981000},{"d":"2019-08-19","o":46.84,"h":47.36,"l":46.29,"c":46.6,"v":2248300},{"d":"2019-08-20","o":46.48,"h":46.69,"l":46.12,"c":46.18,"v":1022700},{"d":"2019-08-21","o":46.73,"h":46.92,"l":46.55,"c":46.82,"v":829700},{"d":"2019-08-22","o":46.99,"h":47.14,"l":46.12,"c":46.46,"v":877600},{"d":"2019-08-23","o":46.26,"h":46.26,"l":44.79,"c":45.01,"v":1543200},{"d":"2019-08-26","o":45.42,"h":45.5,"l":44.73,"c":45.2,"v":1061500},{"d":"2019-08-27","o":45.35,"h":45.46,"l":44.47,"c":44.48,"v":1279000},{"d":"2019-08-28","o":44.33,"h":45.21,"l":44.07,"c":45.09,"v":691500},{"d":"2019-08-29","o":45.59,"h":46.3,"l":45.34,"c":46.13,"v":802000},{"d":"2019-08-30","o":46.48,"h":46.91,"l":46.38,"c":46.52,"v":648900},{"d":"2019-09-03","o":46.12,"h":46.19,"l":45.32,"c":45.6,"v":780600},{"d":"2019-09-04","o":46.12,"h":46.46,"l":45.82,"c":46.3,"v":637500},{"d":"2019-09-05","o":46.83,"h":47.89,"l":46.7,"c":47.62,"v":1085500},{"d":"2019-09-06","o":47.86,"h":48.13,"l":47.56,"c":47.81,"v":1015000},{"d":"2019-09-09","o":48.09,"h":49.24,"l":47.9,"c":49.1,"v":1223700},{"d":"2019-09-10","o":49,"h":49.83,"l":48.85,"c":49.72,"v":2429600},{"d":"2019-09-11","o":49.92,"h":50.87,"l":49.36,"c":50.84,"v":2260400},{"d":"2019-09-12","o":51.53,"h":51.78,"l":50.43,"c":51.71,"v":1648200},{"d":"2019-09-13","o":51.92,"h":51.94,"l":50.18,"c":50.24,"v":2247500},{"d":"2019-09-16","o":49.94,"h":50.01,"l":48.62,"c":48.75,"v":2263500},{"d":"2019-09-17","o":48.5,"h":49.31,"l":48.08,"c":49.16,"v":1476500},{"d":"2019-09-18","o":48.98,"h":49.25,"l":48.09,"c":48.8,"v":946000},{"d":"2019-09-19","o":48.89,"h":49.07,"l":48.36,"c":48.49,"v":971400},{"d":"2019-09-20","o":48.59,"h":48.73,"l":47.36,"c":47.48,"v":1968000},{"d":"2019-09-23","o":47,"h":47.96,"l":46.86,"c":47.77,"v":845500},{"d":"2019-09-24","o":47.95,"h":48.24,"l":46.9,"c":47.36,"v":912100},{"d":"2019-09-25","o":47.37,"h":48.03,"l":47.13,"c":47.98,"v":776100},{"d":"2019-09-26","o":47.82,"h":47.92,"l":47.16,"c":47.49,"v":1017700},{"d":"2019-09-27","o":47.69,"h":47.96,"l":47.04,"c":47.66,"v":916900},{"d":"2019-09-30","o":47.95,"h":48.1,"l":47.52,"c":47.71,"v":971400},{"d":"2019-10-01","o":48.1,"h":48.87,"l":46.77,"c":46.81,"v":719300},{"d":"2019-10-02","o":46.23,"h":46.38,"l":44.88,"c":45.19,"v":1664400},{"d":"2019-10-03","o":45,"h":45.1,"l":44.11,"c":45,"v":1554600},{"d":"2019-10-04","o":45.04,"h":45.6,"l":44.99,"c":45.51,"v":1447900},{"d":"2019-10-07","o":45.26,"h":45.98,"l":45.07,"c":45.13,"v":1288500},{"d":"2019-10-08","o":44.82,"h":45.76,"l":44.75,"c":45.24,"v":1321600},{"d":"2019-10-09","o":45.59,"h":45.69,"l":44.95,"c":45.46,"v":1004900},{"d":"2019-10-10","o":45.46,"h":46.67,"l":45.46,"c":46.34,"v":1041500},{"d":"2019-10-11","o":47.08,"h":48.52,"l":47.04,"c":47.99,"v":1266100},{"d":"2019-10-14","o":47.63,"h":48.02,"l":47.35,"c":47.73,"v":751300},{"d":"2019-10-15","o":47.73,"h":48.59,"l":47.47,"c":48.45,"v":925200},{"d":"2019-10-16","o":48.28,"h":48.98,"l":48.28,"c":48.81,"v":1405000},{"d":"2019-10-17","o":49.25,"h":50.19,"l":49.25,"c":50.02,"v":1002200},{"d":"2019-10-18","o":50.1,"h":51.05,"l":49.76,"c":51.01,"v":1783800},{"d":"2019-10-21","o":51.41,"h":51.78,"l":50.82,"c":51.1,"v":1467100},{"d":"2019-10-22","o":51.15,"h":52.03,"l":50.4,"c":51.74,"v":1351000},{"d":"2019-10-23","o":51.57,"h":51.7,"l":50.52,"c":50.85,"v":1195400},{"d":"2019-10-24","o":51.03,"h":51.16,"l":50.35,"c":50.92,"v":723100},{"d":"2019-10-25","o":50.71,"h":51.64,"l":50.71,"c":51.07,"v":1166800},{"d":"2019-10-28","o":51.09,"h":51.48,"l":50.37,"c":51.35,"v":2195900},{"d":"2019-10-29","o":49.5,"h":50.67,"l":48.82,"c":49.23,"v":3869600},{"d":"2019-10-30","o":48.69,"h":50.6,"l":48.48,"c":50.38,"v":1725400},{"d":"2019-10-31","o":50.42,"h":50.42,"l":49.21,"c":49.68,"v":2141600},{"d":"2019-11-01","o":50.18,"h":50.51,"l":49.82,"c":50.28,"v":1265300},{"d":"2019-11-04","o":50.7,"h":50.96,"l":50.39,"c":50.86,"v":1074500},{"d":"2019-11-05","o":51,"h":51.94,"l":50.94,"c":51.89,"v":2140000},{"d":"2019-11-06","o":51.72,"h":52.07,"l":51.29,"c":52.03,"v":1091600},{"d":"2019-11-07","o":52.46,"h":52.61,"l":51.65,"c":51.87,"v":657300},{"d":"2019-11-08","o":51.91,"h":52.2,"l":51.71,"c":52.08,"v":980500},{"d":"2019-11-11","o":51.81,"h":52.14,"l":51.56,"c":51.75,"v":801800},{"d":"2019-11-12","o":51.87,"h":52.36,"l":51.61,"c":52.05,"v":917900},{"d":"2019-11-13","o":51.82,"h":52.02,"l":51.43,"c":51.78,"v":449900},{"d":"2019-11-14","o":51.56,"h":51.88,"l":51.37,"c":51.52,"v":817600},{"d":"2019-11-15","o":51.94,"h":52.07,"l":50.65,"c":50.78,"v":1149800},{"d":"2019-11-18","o":50.47,"h":50.84,"l":49.05,"c":49.25,"v":1308100},{"d":"2019-11-19","o":49.32,"h":49.42,"l":48.03,"c":48.27,"v":1860200},{"d":"2019-11-20","o":48.06,"h":48.55,"l":47.77,"c":48.09,"v":1321500},{"d":"2019-11-21","o":48.08,"h":48.64,"l":47.97,"c":48.45,"v":918100},{"d":"2019-11-22","o":48.54,"h":48.54,"l":47.78,"c":48.2,"v":1090700},{"d":"2019-11-25","o":48.22,"h":49,"l":48.22,"c":48.76,"v":1123800},{"d":"2019-11-26","o":48.84,"h":48.84,"l":48.33,"c":48.69,"v":1057200},{"d":"2019-11-27","o":48.69,"h":49.13,"l":48.62,"c":48.74,"v":1036900},{"d":"2019-11-29","o":48.73,"h":48.93,"l":48.3,"c":48.4,"v":470500},{"d":"2019-12-02","o":48.5,"h":48.68,"l":47.32,"c":47.33,"v":1417100},{"d":"2019-12-03","o":46.91,"h":47.35,"l":46.53,"c":46.7,"v":1190500},{"d":"2019-12-04","o":46.81,"h":47.39,"l":46.18,"c":46.37,"v":1846600},{"d":"2019-12-05","o":46.51,"h":47,"l":46,"c":46.9,"v":4033000},{"d":"2019-12-06","o":47.08,"h":47.5,"l":46.75,"c":46.79,"v":1349500},{"d":"2019-12-09","o":46.3,"h":46.4,"l":45.36,"c":45.38,"v":1966700},{"d":"2019-12-10","o":45.47,"h":45.66,"l":44.9,"c":45.39,"v":2407800},{"d":"2019-12-11","o":45.53,"h":45.69,"l":44.95,"c":45.52,"v":1899000},{"d":"2019-12-12","o":45.5,"h":46.89,"l":45.26,"c":46.79,"v":2008700},{"d":"2019-12-13","o":47.11,"h":47.78,"l":46.27,"c":46.52,"v":1929000},{"d":"2019-12-16","o":46.8,"h":47.05,"l":46.16,"c":46.19,"v":1094300},{"d":"2019-12-17","o":46.27,"h":47.03,"l":46.15,"c":46.81,"v":1349800},{"d":"2019-12-18","o":46.83,"h":47.2,"l":46.31,"c":47.13,"v":1460900},{"d":"2019-12-19","o":47.14,"h":47.66,"l":46.94,"c":47.35,"v":1024300},{"d":"2019-12-20","o":47.76,"h":47.79,"l":47.33,"c":47.42,"v":1827600},{"d":"2019-12-23","o":47.69,"h":47.73,"l":47.01,"c":47.14,"v":1113700},{"d":"2019-12-24","o":47.11,"h":47.63,"l":47.04,"c":47.5,"v":428000},{"d":"2019-12-26","o":47.51,"h":47.76,"l":47.22,"c":47.74,"v":703100},{"d":"2019-12-27","o":47.87,"h":48.04,"l":47.68,"c":47.81,"v":629200},{"d":"2019-12-30","o":47.85,"h":48.06,"l":47.53,"c":47.57,"v":582900},{"d":"2019-12-31","o":47.6,"h":48.02,"l":47.51,"c":47.64,"v":564700},{"d":"2020-01-02","o":47.91,"h":47.98,"l":47.21,"c":47.77,"v":1093200},{"d":"2020-01-03","o":47.16,"h":47.5,"l":46.75,"c":47.35,"v":883200},{"d":"2020-01-06","o":47.13,"h":47.67,"l":46.76,"c":47.65,"v":1088400},{"d":"2020-01-07","o":47.4,"h":47.74,"l":47.14,"c":47.33,"v":868200},{"d":"2020-01-08","o":47.42,"h":47.81,"l":47.19,"c":47.26,"v":1119100},{"d":"2020-01-09","o":47.5,"h":47.52,"l":46.67,"c":47.05,"v":1065800},{"d":"2020-01-10","o":47.14,"h":48.01,"l":46.95,"c":47.62,"v":1707100},{"d":"2020-01-13","o":47.77,"h":48.59,"l":47.64,"c":48.54,"v":1448000},{"d":"2020-01-14","o":48.41,"h":48.57,"l":47.2,"c":47.24,"v":2155800},{"d":"2020-01-15","o":47.08,"h":47.21,"l":46.18,"c":46.61,"v":2630800},{"d":"2020-01-16","o":47,"h":47.7,"l":47,"c":47.63,"v":1687900},{"d":"2020-01-17","o":47.82,"h":47.94,"l":46.9,"c":46.93,"v":1815800},{"d":"2020-01-21","o":46.84,"h":47.37,"l":45.85,"c":47.02,"v":2663100},{"d":"2020-01-22","o":47.32,"h":48.15,"l":46.5,"c":46.5,"v":2142800},{"d":"2020-01-23","o":46.42,"h":47.01,"l":46.09,"c":46.71,"v":2146600},{"d":"2020-01-24","o":46.75,"h":47.03,"l":45.2,"c":45.43,"v":2235400},{"d":"2020-01-27","o":45.17,"h":45.23,"l":43.72,"c":43.81,"v":3440300},{"d":"2020-01-28","o":44.74,"h":46.29,"l":44.46,"c":45.49,"v":6386900},{"d":"2020-01-29","o":45.61,"h":46.36,"l":44.16,"c":44.31,"v":2517100},{"d":"2020-01-30","o":43.25,"h":43.92,"l":42.29,"c":43.45,"v":2195300},{"d":"2020-01-31","o":43.42,"h":43.72,"l":42.58,"c":42.69,"v":2789200},{"d":"2020-02-03","o":43.07,"h":43.14,"l":42.23,"c":42.28,"v":2547200},{"d":"2020-02-04","o":42.99,"h":43.56,"l":42.75,"c":42.79,"v":1287600},{"d":"2020-02-05","o":43.33,"h":43.96,"l":43.14,"c":43.8,"v":1189500},{"d":"2020-02-06","o":44.08,"h":44.19,"l":43.06,"c":43.3,"v":1285600},{"d":"2020-02-07","o":42.92,"h":43.02,"l":41.96,"c":41.99,"v":1361000},{"d":"2020-02-10","o":41.84,"h":43.15,"l":41.64,"c":43,"v":1269000},{"d":"2020-02-11","o":43.29,"h":44.39,"l":43.25,"c":44.01,"v":1475600},{"d":"2020-02-12","o":44.23,"h":44.7,"l":43.72,"c":44.29,"v":1421000},{"d":"2020-02-13","o":43.88,"h":44.2,"l":43.72,"c":44,"v":885000},{"d":"2020-02-14","o":44,"h":44.34,"l":43.72,"c":43.93,"v":1157000},{"d":"2020-02-18","o":43.8,"h":44.22,"l":43.23,"c":43.98,"v":1733900},{"d":"2020-02-19","o":44,"h":44.56,"l":43.9,"c":44.1,"v":1070300},{"d":"2020-02-20","o":44.1,"h":44.69,"l":43.9,"c":44.52,"v":937400},{"d":"2020-02-21","o":44.22,"h":44.29,"l":43.89,"c":44.09,"v":1218400},{"d":"2020-02-24","o":42.68,"h":43.42,"l":42.26,"c":42.84,"v":2262400},{"d":"2020-02-25","o":41.21,"h":41.93,"l":40.51,"c":40.95,"v":3753800},{"d":"2020-02-26","o":40.71,"h":41.18,"l":39.49,"c":39.6,"v":4449700},{"d":"2020-02-27","o":38.82,"h":42.56,"l":38.76,"c":40.12,"v":3528400},{"d":"2020-02-28","o":39.37,"h":40.46,"l":38.87,"c":39.55,"v":4720000},{"d":"2020-03-02","o":39.73,"h":41.03,"l":38.7,"c":41,"v":3068200},{"d":"2020-03-03","o":40.76,"h":41.86,"l":38.58,"c":38.7,"v":2739900},{"d":"2020-03-04","o":39.38,"h":40.58,"l":38.09,"c":40.57,"v":4984000},{"d":"2020-03-05","o":39.37,"h":41.83,"l":39.17,"c":41.63,"v":4313200},{"d":"2020-03-06","o":40.49,"h":42.86,"l":40.41,"c":42.69,"v":4555600},{"d":"2020-03-09","o":40.72,"h":42.81,"l":40.45,"c":40.95,"v":3661900},{"d":"2020-03-10","o":41.83,"h":42.24,"l":39.75,"c":42.19,"v":3243000},{"d":"2020-03-11","o":41.19,"h":41.19,"l":39.82,"c":39.97,"v":2325800},{"d":"2020-03-12","o":38.03,"h":40.49,"l":38,"c":38.73,"v":6776000},{"d":"2020-03-13","o":40.18,"h":41.57,"l":38.69,"c":41.49,"v":5280600},{"d":"2020-03-16","o":37.16,"h":39.57,"l":37.16,"c":37.99,"v":3434400},{"d":"2020-03-17","o":38.65,"h":39.44,"l":36.82,"c":39.13,"v":2883900},{"d":"2020-03-18","o":37.13,"h":39.46,"l":34.77,"c":38.43,"v":2297900},{"d":"2020-03-19","o":37.78,"h":38.03,"l":35.63,"c":36.85,"v":2806800},{"d":"2020-03-20","o":37.13,"h":37.15,"l":34.12,"c":34.75,"v":2301400},{"d":"2020-03-23","o":34.38,"h":35.98,"l":33.81,"c":35.6,"v":3217500},{"d":"2020-03-24","o":36.83,"h":37.47,"l":35.69,"c":36.49,"v":2655600},{"d":"2020-03-25","o":36.65,"h":37.81,"l":35.04,"c":36.89,"v":2858200},{"d":"2020-03-26","o":37.24,"h":38.17,"l":36.76,"c":37.28,"v":1775900},{"d":"2020-03-27","o":36.29,"h":37.7,"l":35.64,"c":36.85,"v":1809900},{"d":"2020-03-30","o":36.84,"h":38.89,"l":36.4,"c":38.6,"v":1780100},{"d":"2020-03-31","o":38.25,"h":39.06,"l":37.58,"c":37.81,"v":2031000},{"d":"2020-04-01","o":36.81,"h":36.99,"l":35.22,"c":35.61,"v":2217100},{"d":"2020-04-02","o":35.59,"h":37.07,"l":35.18,"c":35.94,"v":2000500},{"d":"2020-04-03","o":36.1,"h":36.93,"l":35.56,"c":35.87,"v":1262600},{"d":"2020-04-06","o":37,"h":38.51,"l":36.52,"c":38.22,"v":3000700},{"d":"2020-04-07","o":39,"h":40.44,"l":38.41,"c":39.66,"v":3942200},{"d":"2020-04-08","o":39.89,"h":40.91,"l":39.45,"c":40.22,"v":1502100},{"d":"2020-04-09","o":40.52,"h":41.42,"l":39.64,"c":40.21,"v":1849300},{"d":"2020-04-13","o":39.97,"h":40.44,"l":39.09,"c":39.63,"v":1155800},{"d":"2020-04-14","o":40.19,"h":41.14,"l":40.04,"c":40.67,"v":1505400},{"d":"2020-04-15","o":40.04,"h":40.5,"l":39.54,"c":40.08,"v":1501700},{"d":"2020-04-16","o":40.05,"h":40.21,"l":39.21,"c":39.9,"v":1443700},{"d":"2020-04-17","o":40.81,"h":41.38,"l":40.31,"c":41.08,"v":1296700},{"d":"2020-04-20","o":40.45,"h":40.99,"l":39.75,"c":40.35,"v":1086100},{"d":"2020-04-21","o":39.68,"h":39.95,"l":38.62,"c":38.72,"v":1240100},{"d":"2020-04-22","o":39.35,"h":39.52,"l":37.92,"c":38.77,"v":1398800},{"d":"2020-04-23","o":39.18,"h":40.12,"l":39.18,"c":39.64,"v":1546100},{"d":"2020-04-24","o":39.52,"h":40.46,"l":39.12,"c":40.39,"v":1236600},{"d":"2020-04-27","o":40.63,"h":42.69,"l":40.63,"c":42.53,"v":1599800},{"d":"2020-04-28","o":43.14,"h":44.03,"l":43.04,"c":43.36,"v":1325900},{"d":"2020-04-29","o":43.9,"h":44.18,"l":43.58,"c":44.06,"v":1818800},{"d":"2020-04-30","o":43.6,"h":43.67,"l":42.13,"c":42.38,"v":2208700},{"d":"2020-05-01","o":41.94,"h":42.53,"l":41.42,"c":41.65,"v":1197100},{"d":"2020-05-04","o":41.23,"h":42.06,"l":40.93,"c":41.98,"v":2002300},{"d":"2020-05-05","o":42.42,"h":42.69,"l":41.31,"c":42.16,"v":1460500},{"d":"2020-05-06","o":43.01,"h":44.37,"l":42.73,"c":43.65,"v":1370500},{"d":"2020-05-07","o":43.83,"h":43.96,"l":42.69,"c":43.31,"v":1308100},{"d":"2020-05-08","o":43.91,"h":44.99,"l":43.87,"c":44.79,"v":1156900},{"d":"2020-05-11","o":44.36,"h":44.36,"l":43.8,"c":43.94,"v":893800},{"d":"2020-05-12","o":43.96,"h":43.96,"l":42.05,"c":42.08,"v":1545500},{"d":"2020-05-13","o":41.86,"h":41.94,"l":39.73,"c":39.98,"v":1763500},{"d":"2020-05-14","o":39.54,"h":40.35,"l":38.51,"c":40.28,"v":1651400},{"d":"2020-05-15","o":40,"h":41.58,"l":40,"c":40.41,"v":4775300},{"d":"2020-05-18","o":41.75,"h":43.79,"l":41.73,"c":43.5,"v":1576700},{"d":"2020-05-19","o":43.34,"h":43.38,"l":41.96,"c":41.98,"v":1653600},{"d":"2020-05-20","o":42.51,"h":42.75,"l":42.1,"c":42.46,"v":1269400},{"d":"2020-05-21","o":42.27,"h":42.94,"l":42.25,"c":42.68,"v":835300},{"d":"2020-05-22","o":42.81,"h":42.81,"l":41.9,"c":42.22,"v":1103500},{"d":"2020-05-26","o":43.24,"h":45.21,"l":43.13,"c":44.83,"v":1639200},{"d":"2020-05-27","o":45.43,"h":47.31,"l":45.37,"c":47.21,"v":2183300},{"d":"2020-05-28","o":47.44,"h":47.74,"l":46.37,"c":46.59,"v":2323200},{"d":"2020-05-29","o":46.49,"h":47.57,"l":46.01,"c":47.5,"v":2662000},{"d":"2020-06-01","o":47.51,"h":47.64,"l":46.96,"c":47.32,"v":1067100},{"d":"2020-06-02","o":47.47,"h":47.88,"l":47.2,"c":47.88,"v":1017800},{"d":"2020-06-03","o":48.26,"h":49.99,"l":48.17,"c":49.85,"v":1224800},{"d":"2020-06-04","o":49.27,"h":50.6,"l":49.26,"c":50.57,"v":1705100},{"d":"2020-06-05","o":51.58,"h":52.4,"l":51.46,"c":52,"v":2078500},{"d":"2020-06-08","o":51.87,"h":52.7,"l":50.74,"c":50.88,"v":1618600},{"d":"2020-06-09","o":50.11,"h":50.52,"l":49.12,"c":49.27,"v":1709600},{"d":"2020-06-10","o":49.23,"h":49.3,"l":48.36,"c":48.39,"v":1302600},{"d":"2020-06-11","o":47.45,"h":47.69,"l":46.66,"c":46.82,"v":1167200},{"d":"2020-06-12","o":48.03,"h":48.16,"l":45.88,"c":46.95,"v":1163500},{"d":"2020-06-15","o":45.93,"h":47.91,"l":45.76,"c":47.65,"v":940400},{"d":"2020-06-16","o":48.82,"h":49.48,"l":47.34,"c":47.88,"v":1079000},{"d":"2020-06-17","o":48.22,"h":48.34,"l":47.6,"c":47.69,"v":825900},{"d":"2020-06-18","o":47.45,"h":48.24,"l":47.19,"c":47.93,"v":1102500},{"d":"2020-06-19","o":48.62,"h":48.8,"l":46.81,"c":47.29,"v":1458100},{"d":"2020-06-22","o":47.12,"h":47.58,"l":46.35,"c":47.19,"v":667400},{"d":"2020-06-23","o":47.65,"h":47.86,"l":47.28,"c":47.47,"v":967000},{"d":"2020-06-24","o":47.07,"h":47.19,"l":45.11,"c":45.11,"v":1369900},{"d":"2020-06-25","o":44.94,"h":44.98,"l":43.88,"c":44.74,"v":1552200},{"d":"2020-06-26","o":44.46,"h":45.2,"l":44.11,"c":44.45,"v":2639300},{"d":"2020-06-29","o":44.89,"h":46.68,"l":44.86,"c":46.44,"v":1031000},{"d":"2020-06-30","o":46.24,"h":47.44,"l":46.14,"c":47.12,"v":1091600},{"d":"2020-07-01","o":47.36,"h":47.36,"l":46.17,"c":46.3,"v":938200},{"d":"2020-07-02","o":46.99,"h":47.77,"l":46.74,"c":47.32,"v":1072800},{"d":"2020-07-06","o":48.04,"h":48.6,"l":47.78,"c":48.04,"v":779400},{"d":"2020-07-07","o":47.57,"h":48.3,"l":47.54,"c":47.9,"v":962700},{"d":"2020-07-08","o":48.05,"h":48.22,"l":47.51,"c":47.84,"v":874200},{"d":"2020-07-09","o":47.66,"h":48.07,"l":47.22,"c":47.57,"v":1013400},{"d":"2020-07-10","o":47.8,"h":48.71,"l":47.69,"c":48.27,"v":866200},{"d":"2020-07-13","o":48.52,"h":49.02,"l":48.34,"c":48.47,"v":1043000},{"d":"2020-07-14","o":48.39,"h":49.94,"l":48.1,"c":49.93,"v":729800},{"d":"2020-07-15","o":50.54,"h":50.99,"l":50.12,"c":50.63,"v":1303200},{"d":"2020-07-16","o":50.69,"h":51.17,"l":50.25,"c":50.81,"v":823500},{"d":"2020-07-17","o":50.99,"h":51.1,"l":50.44,"c":50.53,"v":607600},{"d":"2020-07-20","o":50.42,"h":50.73,"l":50.31,"c":50.5,"v":636200},{"d":"2020-07-21","o":50.57,"h":51.34,"l":50.57,"c":51.06,"v":886400},{"d":"2020-07-22","o":51.14,"h":51.6,"l":50.85,"c":51.02,"v":593200},{"d":"2020-07-23","o":51.02,"h":52,"l":50.92,"c":51.2,"v":635300},{"d":"2020-07-24","o":51.19,"h":51.61,"l":50.91,"c":51.31,"v":929100},{"d":"2020-07-27","o":51.28,"h":53.14,"l":51.08,"c":52.84,"v":1522700},{"d":"2020-07-28","o":52.46,"h":52.85,"l":52.21,"c":52.24,"v":1136500},{"d":"2020-07-29","o":52.49,"h":53.72,"l":52.49,"c":53.3,"v":1071500},{"d":"2020-07-30","o":52.28,"h":52.28,"l":48.4,"c":48.46,"v":3136900},{"d":"2020-07-31","o":48.86,"h":49.31,"l":47.16,"c":48.14,"v":2760800},{"d":"2020-08-03","o":48.27,"h":49.15,"l":48.04,"c":48.37,"v":1030100},{"d":"2020-08-04","o":48.22,"h":48.33,"l":47.68,"c":47.95,"v":1193700},{"d":"2020-08-05","o":48.18,"h":48.19,"l":47.43,"c":48.02,"v":1046000},{"d":"2020-08-06","o":48.1,"h":48.89,"l":48.09,"c":48.6,"v":997600},{"d":"2020-08-07","o":48.55,"h":48.92,"l":48.07,"c":48.91,"v":797400},{"d":"2020-08-10","o":49.03,"h":49.1,"l":48.14,"c":48.81,"v":699200},{"d":"2020-08-11","o":49.24,"h":50.41,"l":49.24,"c":49.77,"v":1220500},{"d":"2020-08-12","o":50.11,"h":50.61,"l":49.7,"c":50.01,"v":658600},{"d":"2020-08-13","o":49.64,"h":49.71,"l":48.8,"c":49.06,"v":541500},{"d":"2020-08-14","o":48.99,"h":49.97,"l":48.65,"c":49.76,"v":770500},{"d":"2020-08-17","o":49.89,"h":50.22,"l":49.57,"c":49.71,"v":666200},{"d":"2020-08-18","o":49.79,"h":50.04,"l":49.42,"c":49.51,"v":617500},{"d":"2020-08-19","o":49.58,"h":49.86,"l":49.4,"c":49.46,"v":658900},{"d":"2020-08-20","o":49.15,"h":49.27,"l":48.79,"c":49.1,"v":710100},{"d":"2020-08-21","o":49.13,"h":49.13,"l":48.61,"c":48.95,"v":719200},{"d":"2020-08-24","o":49.21,"h":49.84,"l":49.13,"c":49.71,"v":478500},{"d":"2020-08-25","o":49.94,"h":49.94,"l":49.03,"c":49.5,"v":491700},{"d":"2020-08-26","o":49.49,"h":49.79,"l":49.09,"c":49.48,"v":688100},{"d":"2020-08-27","o":49.87,"h":49.87,"l":49.02,"c":49.2,"v":772100},{"d":"2020-08-28","o":49.31,"h":49.44,"l":48.85,"c":49.36,"v":780600},{"d":"2020-08-31","o":49.41,"h":49.75,"l":48.81,"c":48.97,"v":1196800},{"d":"2020-09-01","o":48.94,"h":49.35,"l":48.51,"c":49.33,"v":778000},{"d":"2020-09-02","o":49.39,"h":50.46,"l":49.25,"c":50.19,"v":902400},{"d":"2020-09-03","o":50.13,"h":50.4,"l":48.51,"c":48.77,"v":632900},{"d":"2020-09-04","o":49.09,"h":49.5,"l":48.36,"c":48.61,"v":568400},{"d":"2020-09-08","o":48.3,"h":48.32,"l":47.22,"c":47.26,"v":1094400},{"d":"2020-09-09","o":47.65,"h":48.39,"l":47.65,"c":48.25,"v":1159300},{"d":"2020-09-10","o":48.33,"h":48.82,"l":48,"c":48.41,"v":811500},{"d":"2020-09-11","o":48.6,"h":49.2,"l":48.6,"c":48.78,"v":684800},{"d":"2020-09-14","o":48.89,"h":50.13,"l":48.81,"c":49.86,"v":782800},{"d":"2020-09-15","o":50.01,"h":50.82,"l":49.97,"c":50.79,"v":931400},{"d":"2020-09-16","o":51.1,"h":52.19,"l":50.91,"c":51.75,"v":924600},{"d":"2020-09-17","o":51.97,"h":54.19,"l":51.3,"c":53.18,"v":1948000},{"d":"2020-09-18","o":53.25,"h":54.03,"l":53.07,"c":53.24,"v":2328700},{"d":"2020-09-21","o":52.47,"h":52.71,"l":51.33,"c":51.88,"v":1325900},{"d":"2020-09-22","o":51.82,"h":52.86,"l":51.76,"c":52.66,"v":1096400},{"d":"2020-09-23","o":52.75,"h":53.73,"l":51.77,"c":51.8,"v":1337400},{"d":"2020-09-24","o":51.9,"h":53.27,"l":51.74,"c":53,"v":1735700},{"d":"2020-09-25","o":52.58,"h":52.9,"l":52,"c":52.16,"v":1911100},{"d":"2020-09-28","o":52.8,"h":53.64,"l":52.71,"c":53.29,"v":1719800},{"d":"2020-09-29","o":53.32,"h":54.46,"l":53.22,"c":53.73,"v":916700},{"d":"2020-09-30","o":53.71,"h":54.02,"l":52.72,"c":52.8,"v":1353600},{"d":"2020-10-01","o":53.32,"h":54.07,"l":52.95,"c":53.59,"v":959800},{"d":"2020-10-02","o":52.81,"h":54.19,"l":52.59,"c":53.53,"v":704400},{"d":"2020-10-05","o":54.05,"h":55.22,"l":53.96,"c":55.21,"v":825900},{"d":"2020-10-06","o":55,"h":55.21,"l":53.38,"c":53.6,"v":1246600},{"d":"2020-10-07","o":53.9,"h":54.47,"l":53.82,"c":54.08,"v":1352100},{"d":"2020-10-08","o":54.46,"h":57.01,"l":54.15,"c":56.75,"v":2232600},{"d":"2020-10-09","o":56.94,"h":57.63,"l":56.51,"c":57.19,"v":1684000},{"d":"2020-10-12","o":57.2,"h":58.05,"l":56.36,"c":56.49,"v":1266800},{"d":"2020-10-13","o":56.05,"h":56.55,"l":55.08,"c":55.2,"v":1406000},{"d":"2020-10-14","o":55.57,"h":56.07,"l":55.17,"c":55.57,"v":1005000},{"d":"2020-10-15","o":55,"h":55.89,"l":54.81,"c":55.83,"v":893200},{"d":"2020-10-16","o":56.18,"h":56.55,"l":55.2,"c":55.37,"v":1155200},{"d":"2020-10-19","o":55.4,"h":55.52,"l":54.71,"c":54.96,"v":835200},{"d":"2020-10-20","o":55.41,"h":55.94,"l":55.05,"c":55.13,"v":585500},{"d":"2020-10-21","o":55.29,"h":55.38,"l":54.23,"c":54.81,"v":1682500},{"d":"2020-10-22","o":55.04,"h":55.12,"l":54.57,"c":54.91,"v":1118900},{"d":"2020-10-23","o":55,"h":55,"l":54.45,"c":54.93,"v":774000},{"d":"2020-10-26","o":54.38,"h":54.39,"l":53.27,"c":53.93,"v":817200},{"d":"2020-10-27","o":54.03,"h":54.08,"l":53,"c":53.03,"v":764800},{"d":"2020-10-28","o":52.26,"h":53.36,"l":51.44,"c":51.46,"v":1270500},{"d":"2020-10-29","o":53.01,"h":55,"l":52.34,"c":53.38,"v":1686900},{"d":"2020-10-30","o":53.31,"h":53.77,"l":51.04,"c":51.69,"v":1448700},{"d":"2020-11-02","o":52.16,"h":52.91,"l":51.97,"c":52.85,"v":1062600},{"d":"2020-11-03","o":53.45,"h":54.19,"l":53.04,"c":53.3,"v":908800},{"d":"2020-11-04","o":53.1,"h":53.39,"l":51.95,"c":52.42,"v":678100},{"d":"2020-11-05","o":53.09,"h":54.43,"l":53.09,"c":53.82,"v":674900},{"d":"2020-11-06","o":54.14,"h":54.84,"l":53.51,"c":54.56,"v":943100},{"d":"2020-11-09","o":56.42,"h":57.4,"l":53.07,"c":53.13,"v":1425100},{"d":"2020-11-10","o":52.99,"h":55.24,"l":52.99,"c":54.75,"v":886800},{"d":"2020-11-11","o":55,"h":55.15,"l":54.22,"c":54.82,"v":755100},{"d":"2020-11-12","o":54.5,"h":54.68,"l":53.55,"c":54.09,"v":583100},{"d":"2020-11-13","o":54.74,"h":55.63,"l":54.55,"c":55.07,"v":827200},{"d":"2020-11-16","o":55.5,"h":56.46,"l":54.95,"c":56.4,"v":935200},{"d":"2020-11-17","o":56.19,"h":56.62,"l":55.43,"c":56.38,"v":934500},{"d":"2020-11-18","o":56.38,"h":57.15,"l":56.13,"c":56.49,"v":911200},{"d":"2020-11-19","o":56.36,"h":56.97,"l":55.84,"c":56.6,"v":615900},{"d":"2020-11-20","o":56.46,"h":56.71,"l":55.22,"c":56.06,"v":850800},{"d":"2020-11-23","o":56.61,"h":57.69,"l":56.27,"c":57.49,"v":1169700},{"d":"2020-11-24","o":57.82,"h":58.66,"l":57.55,"c":57.96,"v":1071300},{"d":"2020-11-25","o":57.64,"h":57.64,"l":56.22,"c":56.37,"v":956400},{"d":"2020-11-27","o":56.81,"h":57.37,"l":56.69,"c":57.08,"v":305800},{"d":"2020-11-30","o":56.74,"h":56.92,"l":55.79,"c":56.31,"v":2645800},{"d":"2020-12-01","o":56.82,"h":57.05,"l":54.92,"c":55.06,"v":1888900},{"d":"2020-12-02","o":54.84,"h":55.37,"l":54.65,"c":54.87,"v":1314000},{"d":"2020-12-03","o":55.05,"h":55.13,"l":54.67,"c":54.96,"v":1461700},{"d":"2020-12-04","o":55.28,"h":55.39,"l":54.88,"c":55.06,"v":983300},{"d":"2020-12-07","o":55.15,"h":55.56,"l":54.8,"c":55.31,"v":675100},{"d":"2020-12-08","o":55,"h":56.1,"l":54.89,"c":56.09,"v":1266700},{"d":"2020-12-09","o":56.08,"h":57.74,"l":56.06,"c":57.67,"v":1055200},{"d":"2020-12-10","o":57.37,"h":57.72,"l":55.96,"c":56.31,"v":827400},{"d":"2020-12-11","o":56.13,"h":56.65,"l":55.78,"c":56.36,"v":717000},{"d":"2020-12-14","o":56.81,"h":57.24,"l":55.38,"c":55.41,"v":871800},{"d":"2020-12-15","o":55.54,"h":56.49,"l":55.27,"c":56.42,"v":667700},{"d":"2020-12-16","o":56.31,"h":56.9,"l":54.98,"c":55.08,"v":1198800},{"d":"2020-12-17","o":55.37,"h":55.8,"l":54.68,"c":55.26,"v":1760900},{"d":"2020-12-18","o":55.27,"h":55.7,"l":54.25,"c":55.64,"v":1762400},{"d":"2020-12-21","o":54.62,"h":56.13,"l":54.3,"c":55.82,"v":769600},{"d":"2020-12-22","o":55.76,"h":55.94,"l":55.28,"c":55.36,"v":865700},{"d":"2020-12-23","o":55.45,"h":55.51,"l":54.71,"c":55.11,"v":797300},{"d":"2020-12-24","o":55.49,"h":55.5,"l":54.84,"c":55.48,"v":215000},{"d":"2020-12-28","o":55.88,"h":56.1,"l":55.51,"c":55.62,"v":485900},{"d":"2020-12-29","o":55.75,"h":55.89,"l":54.29,"c":54.71,"v":561400},{"d":"2020-12-30","o":54.82,"h":55.36,"l":54.53,"c":54.71,"v":536200},{"d":"2020-12-31","o":54.65,"h":54.87,"l":54.03,"c":54.82,"v":728900},{"d":"2021-01-04","o":54.7,"h":55.6,"l":53.57,"c":53.92,"v":1484700},{"d":"2021-01-05","o":53.64,"h":54.58,"l":53.59,"c":54.27,"v":755000},{"d":"2021-01-06","o":54.85,"h":56.89,"l":54.56,"c":56.14,"v":1386900},{"d":"2021-01-07","o":56.72,"h":56.97,"l":55.96,"c":56.83,"v":1073000},{"d":"2021-01-08","o":57.1,"h":57.33,"l":55.48,"c":56.16,"v":804000},{"d":"2021-01-11","o":55.6,"h":57.38,"l":55.43,"c":56.9,"v":749900},{"d":"2021-01-12","o":56.88,"h":58.97,"l":56.42,"c":58.78,"v":1028600},{"d":"2021-01-13","o":58.8,"h":58.83,"l":58.09,"c":58.32,"v":909700},{"d":"2021-01-14","o":58.11,"h":58.53,"l":56.53,"c":57.42,"v":1096800},{"d":"2021-01-15","o":57.21,"h":57.21,"l":55.76,"c":56.83,"v":1095200},{"d":"2021-01-19","o":57.3,"h":57.91,"l":57.05,"c":57.2,"v":1275200},{"d":"2021-01-20","o":57.38,"h":57.93,"l":56.86,"c":57.84,"v":922600},{"d":"2021-01-21","o":57.56,"h":58.43,"l":57.56,"c":58.04,"v":788300},{"d":"2021-01-22","o":57.81,"h":58.09,"l":57.05,"c":57.76,"v":1155500},{"d":"2021-01-25","o":57.61,"h":57.69,"l":56.37,"c":56.92,"v":1919200},{"d":"2021-01-26","o":57.04,"h":57.5,"l":54.42,"c":54.49,"v":1877400},{"d":"2021-01-27","o":53.71,"h":54.14,"l":52.08,"c":53.19,"v":3431100},{"d":"2021-01-28","o":55.48,"h":60.45,"l":54.75,"c":56.91,"v":3501900},{"d":"2021-01-29","o":56.32,"h":56.81,"l":53.88,"c":54.3,"v":2704900},{"d":"2021-02-01","o":54.98,"h":56.18,"l":54.9,"c":56.03,"v":1698600},{"d":"2021-02-02","o":56.84,"h":57.81,"l":56.55,"c":57.39,"v":1455100},{"d":"2021-02-03","o":57.24,"h":57.9,"l":57,"c":57.22,"v":813900},{"d":"2021-02-04","o":57.5,"h":58.78,"l":57.32,"c":58.64,"v":975400},{"d":"2021-02-05","o":58.76,"h":60.04,"l":58.57,"c":60,"v":931000},{"d":"2021-02-08","o":60.3,"h":61.42,"l":60.22,"c":61.38,"v":865600},{"d":"2021-02-09","o":61.26,"h":61.96,"l":60.96,"c":61.32,"v":789200},{"d":"2021-02-10","o":61.39,"h":61.64,"l":60.32,"c":61.22,"v":895800},{"d":"2021-02-11","o":61.63,"h":61.7,"l":60.38,"c":61.09,"v":874300},{"d":"2021-02-12","o":61,"h":61.28,"l":60.02,"c":60.37,"v":1063200},{"d":"2021-02-16","o":60.34,"h":60.41,"l":59.1,"c":59.12,"v":850100},{"d":"2021-02-17","o":58.83,"h":59.66,"l":58.6,"c":59.26,"v":715100},{"d":"2021-02-18","o":58.87,"h":59.39,"l":57.81,"c":58.15,"v":780300},{"d":"2021-02-19","o":58.68,"h":60.05,"l":58.54,"c":59.64,"v":1024200},{"d":"2021-02-22","o":59.56,"h":61.89,"l":59.19,"c":61.85,"v":1216200},{"d":"2021-02-23","o":61.79,"h":62.1,"l":60.82,"c":61.76,"v":1103500},{"d":"2021-02-24","o":61.94,"h":62.29,"l":60.91,"c":61.3,"v":1393200},{"d":"2021-02-25","o":61.43,"h":61.77,"l":59.92,"c":60.23,"v":1179200},{"d":"2021-02-26","o":60.57,"h":60.89,"l":59.27,"c":59.37,"v":1419700},{"d":"2021-03-01","o":60.29,"h":61.29,"l":60.22,"c":60.67,"v":1083400},{"d":"2021-03-02","o":60.84,"h":60.98,"l":59.8,"c":60.92,"v":1175400},{"d":"2021-03-03","o":61.11,"h":63.05,"l":60.8,"c":61.98,"v":1094100},{"d":"2021-03-04","o":61.69,"h":62.49,"l":60.36,"c":61.04,"v":1317100},{"d":"2021-03-05","o":61.73,"h":62.57,"l":61.09,"c":62.48,"v":1766500},{"d":"2021-03-08","o":62.93,"h":64.21,"l":62.2,"c":63.72,"v":2462000},{"d":"2021-03-09","o":63.38,"h":64.37,"l":63.04,"c":63.39,"v":1385000},{"d":"2021-03-10","o":63.51,"h":65.35,"l":63.26,"c":64.99,"v":997300},{"d":"2021-03-11","o":65.04,"h":65.5,"l":64.85,"c":64.98,"v":1036600},{"d":"2021-03-12","o":65.24,"h":65.83,"l":64.34,"c":64.38,"v":913000},{"d":"2021-03-15","o":64.23,"h":65.29,"l":63.53,"c":65.28,"v":881100},{"d":"2021-03-16","o":65.03,"h":65.74,"l":64.77,"c":65.63,"v":833300},{"d":"2021-03-17","o":65.78,"h":67.12,"l":65.47,"c":66.72,"v":1305100},{"d":"2021-03-18","o":66.53,"h":68.16,"l":66.39,"c":67.46,"v":1622300},{"d":"2021-03-19","o":67.52,"h":67.97,"l":67.01,"c":67.48,"v":1940000},{"d":"2021-03-22","o":67.04,"h":67.78,"l":66.65,"c":67.48,"v":1491700},{"d":"2021-03-23","o":67.03,"h":68.47,"l":65.37,"c":65.62,"v":1319600},{"d":"2021-03-24","o":65.91,"h":66.89,"l":65.24,"c":65.26,"v":982700},{"d":"2021-03-25","o":64.98,"h":67.04,"l":64.28,"c":66.73,"v":998000},{"d":"2021-03-26","o":67.38,"h":69.59,"l":67.38,"c":69.49,"v":1249000},{"d":"2021-03-29","o":69.35,"h":70.13,"l":68.83,"c":69.22,"v":732700},{"d":"2021-03-30","o":69.09,"h":69.97,"l":68.99,"c":69.19,"v":912700},{"d":"2021-03-31","o":68.91,"h":69.31,"l":67.56,"c":67.61,"v":2079800},{"d":"2021-04-01","o":67.47,"h":68.06,"l":66.76,"c":67.87,"v":1180400},{"d":"2021-04-05","o":66.47,"h":68.16,"l":66.42,"c":67.98,"v":940600},{"d":"2021-04-06","o":68.17,"h":69.03,"l":67.83,"c":68.9,"v":956700},{"d":"2021-04-07","o":68.91,"h":69,"l":67.38,"c":67.4,"v":730000},{"d":"2021-04-08","o":67.26,"h":67.49,"l":66.53,"c":66.83,"v":1201200},{"d":"2021-04-09","o":67.05,"h":67.52,"l":66.48,"c":67.27,"v":1626900},{"d":"2021-04-12","o":67.46,"h":68.45,"l":67.36,"c":68.41,"v":825700},{"d":"2021-04-13","o":68.17,"h":68.17,"l":67.16,"c":67.65,"v":701500},{"d":"2021-04-14","o":67.47,"h":67.94,"l":67.07,"c":67.3,"v":858600},{"d":"2021-04-15","o":67.62,"h":67.76,"l":66.97,"c":67.56,"v":795200},{"d":"2021-04-16","o":67.98,"h":68.35,"l":67.52,"c":68.23,"v":644100},{"d":"2021-04-19","o":68.39,"h":68.52,"l":67.13,"c":67.87,"v":659200},{"d":"2021-04-20","o":67.79,"h":68.09,"l":66.44,"c":67.11,"v":734700},{"d":"2021-04-21","o":67.27,"h":67.97,"l":66.85,"c":67.93,"v":711900},{"d":"2021-04-22","o":68.41,"h":68.94,"l":67.58,"c":67.75,"v":942900},{"d":"2021-04-23","o":67.9,"h":68.87,"l":67.56,"c":68.36,"v":743100},{"d":"2021-04-26","o":68.68,"h":69.57,"l":67.82,"c":67.9,"v":1440000},{"d":"2021-04-27","o":67.67,"h":68.19,"l":67.17,"c":68.12,"v":1335400},{"d":"2021-04-28","o":68.18,"h":68.18,"l":66.52,"c":66.54,"v":1054300},{"d":"2021-04-29","o":66.3,"h":68.99,"l":66.08,"c":68.41,"v":1692200},{"d":"2021-04-30","o":68.35,"h":69.01,"l":67.37,"c":67.75,"v":2278900},{"d":"2021-05-03","o":68.65,"h":70.64,"l":68.13,"c":70.29,"v":1760800},{"d":"2021-05-04","o":69.8,"h":71.57,"l":69.52,"c":71.53,"v":1041500},{"d":"2021-05-05","o":71.77,"h":72,"l":70.18,"c":71.22,"v":1183400},{"d":"2021-05-06","o":71.55,"h":71.55,"l":70.69,"c":71.34,"v":725500},{"d":"2021-05-07","o":70.9,"h":71.74,"l":70.21,"c":71.13,"v":848800},{"d":"2021-05-10","o":71.34,"h":73.05,"l":71.25,"c":72.25,"v":894400},{"d":"2021-05-11","o":71.54,"h":71.59,"l":70.61,"c":70.87,"v":891900},{"d":"2021-05-12","o":70.75,"h":70.91,"l":68.39,"c":68.49,"v":1482100},{"d":"2021-05-13","o":68.65,"h":71.61,"l":68.47,"c":71.06,"v":801700},{"d":"2021-05-14","o":71.17,"h":72.07,"l":70.81,"c":71.77,"v":728500},{"d":"2021-05-17","o":71.8,"h":72.24,"l":70.29,"c":70.87,"v":979900},{"d":"2021-05-18","o":71.04,"h":71.18,"l":68.81,"c":68.87,"v":872000},{"d":"2021-05-19","o":68.33,"h":68.75,"l":67.37,"c":68.62,"v":819500},{"d":"2021-05-20","o":68.84,"h":69.18,"l":68.39,"c":68.93,"v":609700},{"d":"2021-05-21","o":69.12,"h":70.07,"l":69.05,"c":69.27,"v":3089900},{"d":"2021-05-24","o":69.89,"h":69.89,"l":68.99,"c":69.18,"v":711000},{"d":"2021-05-25","o":69.32,"h":70.16,"l":68.99,"c":69.16,"v":749800},{"d":"2021-05-26","o":69.19,"h":70.09,"l":69.19,"c":69.96,"v":683000},{"d":"2021-05-27","o":70.55,"h":71.21,"l":70.49,"c":71.1,"v":1514200},{"d":"2021-05-28","o":71.48,"h":71.61,"l":70.73,"c":71.07,"v":901800},{"d":"2021-06-01","o":72.08,"h":72.11,"l":70.86,"c":71.54,"v":694000},{"d":"2021-06-02","o":71.48,"h":71.86,"l":70.82,"c":71.25,"v":1120500},{"d":"2021-06-03","o":70.89,"h":71.42,"l":68.57,"c":68.83,"v":1694400},{"d":"2021-06-04","o":68.97,"h":69.35,"l":68.59,"c":69.05,"v":1858500},{"d":"2021-06-07","o":69.28,"h":69.39,"l":67.82,"c":68.2,"v":1199200},{"d":"2021-06-08","o":68.44,"h":68.7,"l":67.75,"c":68.39,"v":1074000},{"d":"2021-06-09","o":68.17,"h":68.59,"l":67.7,"c":68.44,"v":1205700},{"d":"2021-06-10","o":68.69,"h":69.07,"l":67.77,"c":67.79,"v":810100},{"d":"2021-06-11","o":68.07,"h":68.99,"l":68,"c":68.94,"v":1143000},{"d":"2021-06-14","o":68.87,"h":69.18,"l":68.3,"c":68.84,"v":1026400},{"d":"2021-06-15","o":69.04,"h":69.72,"l":68.53,"c":69.26,"v":948900},{"d":"2021-06-16","o":69.14,"h":69.26,"l":68.27,"c":68.38,"v":866100},{"d":"2021-06-17","o":68.35,"h":68.65,"l":66.09,"c":66.81,"v":1035700},{"d":"2021-06-18","o":65.93,"h":66.68,"l":65.61,"c":66.05,"v":1676900},{"d":"2021-06-21","o":66.68,"h":67.89,"l":66.66,"c":67.64,"v":654300},{"d":"2021-06-22","o":67.8,"h":68.26,"l":67.19,"c":67.92,"v":813300},{"d":"2021-06-23","o":68.13,"h":68.72,"l":67.75,"c":68.14,"v":879000},{"d":"2021-06-24","o":68.49,"h":68.58,"l":67.54,"c":67.77,"v":761000},{"d":"2021-06-25","o":68.07,"h":69.32,"l":68.07,"c":69.27,"v":1068100},{"d":"2021-06-28","o":69.26,"h":70.66,"l":69.01,"c":70.37,"v":1067700},{"d":"2021-06-29","o":70.83,"h":71.73,"l":70.6,"c":71.59,"v":910100},{"d":"2021-06-30","o":71.61,"h":72.32,"l":71.19,"c":72.06,"v":1041000},{"d":"2021-07-01","o":72.12,"h":72.42,"l":71.8,"c":72.1,"v":697100},{"d":"2021-07-02","o":71.89,"h":71.93,"l":70.82,"c":70.98,"v":811100},{"d":"2021-07-06","o":71.14,"h":71.19,"l":69.31,"c":70.41,"v":992700},{"d":"2021-07-07","o":69.82,"h":72.18,"l":69.82,"c":72.03,"v":643500},{"d":"2021-07-08","o":70.68,"h":71.3,"l":70.11,"c":70.35,"v":786800},{"d":"2021-07-09","o":71.62,"h":71.62,"l":70.59,"c":70.75,"v":1198600},{"d":"2021-07-12","o":70.81,"h":71.44,"l":70.27,"c":71.19,"v":817300},{"d":"2021-07-13","o":71.19,"h":71.31,"l":70.81,"c":71.03,"v":607700},{"d":"2021-07-14","o":71.07,"h":71.58,"l":70.44,"c":71.01,"v":1107400},{"d":"2021-07-15","o":70.59,"h":71.36,"l":70.05,"c":70.77,"v":757700},{"d":"2021-07-16","o":71.13,"h":71.24,"l":69.87,"c":69.91,"v":845300},{"d":"2021-07-19","o":68.8,"h":69.37,"l":68.15,"c":68.94,"v":704700},{"d":"2021-07-20","o":69.36,"h":70.5,"l":69.25,"c":70.2,"v":1408700},{"d":"2021-07-21","o":70.71,"h":70.98,"l":70.2,"c":70.73,"v":565700},{"d":"2021-07-22","o":70.81,"h":70.81,"l":68.45,"c":68.63,"v":899400},{"d":"2021-07-23","o":69.05,"h":69.68,"l":68.61,"c":69.63,"v":770900},{"d":"2021-07-26","o":69.74,"h":70.01,"l":69.36,"c":69.81,"v":735300},{"d":"2021-07-27","o":69.27,"h":70.51,"l":69.1,"c":70.11,"v":819200},{"d":"2021-07-28","o":70.18,"h":70.41,"l":69.13,"c":69.4,"v":832100},{"d":"2021-07-29","o":70,"h":70.68,"l":67.76,"c":70.43,"v":979100},{"d":"2021-07-30","o":70.55,"h":70.66,"l":69.4,"c":70.33,"v":1110900},{"d":"2021-08-02","o":70.43,"h":71.08,"l":69.79,"c":69.84,"v":616400},{"d":"2021-08-03","o":70.04,"h":71.83,"l":69.26,"c":71.64,"v":759500},{"d":"2021-08-04","o":71.42,"h":71.75,"l":71.02,"c":71.52,"v":805400},{"d":"2021-08-05","o":71.99,"h":72.33,"l":71.19,"c":71.34,"v":647400},{"d":"2021-08-06","o":71.79,"h":72.18,"l":71.16,"c":71.67,"v":546700},{"d":"2021-08-09","o":71.35,"h":71.82,"l":70.81,"c":71.41,"v":516900},{"d":"2021-08-10","o":71.65,"h":72.07,"l":71.36,"c":71.89,"v":566000},{"d":"2021-08-11","o":72.13,"h":72.75,"l":71.52,"c":72.25,"v":1162100},{"d":"2021-08-12","o":72.41,"h":72.41,"l":71.13,"c":71.42,"v":920200},{"d":"2021-08-13","o":71.47,"h":72,"l":71.03,"c":71.96,"v":545500},{"d":"2021-08-16","o":71.79,"h":73.08,"l":71.66,"c":72.64,"v":643000},{"d":"2021-08-17","o":72.2,"h":72.43,"l":70.26,"c":70.96,"v":742900},{"d":"2021-08-18","o":70.62,"h":71.32,"l":70.21,"c":70.31,"v":556700},{"d":"2021-08-19","o":69.43,"h":70.49,"l":69.3,"c":70.33,"v":566700},{"d":"2021-08-20","o":70.64,"h":71.31,"l":70.51,"c":71.06,"v":494000},{"d":"2021-08-23","o":71.32,"h":71.64,"l":70.73,"c":71.29,"v":497400},{"d":"2021-08-24","o":71.35,"h":71.87,"l":71.12,"c":71.81,"v":392800},{"d":"2021-08-25","o":71.99,"h":72.44,"l":71.82,"c":72.25,"v":671200},{"d":"2021-08-26","o":72.16,"h":72.25,"l":71.5,"c":71.74,"v":303200},{"d":"2021-08-27","o":72.08,"h":72.56,"l":71.89,"c":72.38,"v":440300},{"d":"2021-08-30","o":72.62,"h":73.3,"l":72.38,"c":72.94,"v":435400},{"d":"2021-08-31","o":73.09,"h":73.2,"l":72.31,"c":72.72,"v":1335600},{"d":"2021-09-01","o":72.73,"h":72.87,"l":71.25,"c":72.6,"v":633300},{"d":"2021-09-02","o":72.88,"h":73.72,"l":72.55,"c":73.71,"v":680500},{"d":"2021-09-03","o":73.55,"h":73.81,"l":72.58,"c":73.24,"v":433700},{"d":"2021-09-07","o":73.13,"h":73.13,"l":71.75,"c":71.87,"v":736400},{"d":"2021-09-08","o":71.46,"h":72.21,"l":70.81,"c":72.08,"v":636700},{"d":"2021-09-09","o":72.2,"h":72.42,"l":70.93,"c":70.96,"v":595600},{"d":"2021-09-10","o":71.45,"h":71.53,"l":70.04,"c":70.11,"v":724900},{"d":"2021-09-13","o":70.62,"h":71,"l":69.14,"c":69.7,"v":892600},{"d":"2021-09-14","o":69.96,"h":70,"l":68.14,"c":68.33,"v":833300},{"d":"2021-09-15","o":68.14,"h":68.76,"l":67.7,"c":68.46,"v":1109200},{"d":"2021-09-16","o":68.38,"h":68.45,"l":66.57,"c":66.66,"v":1117200},{"d":"2021-09-17","o":66.4,"h":66.47,"l":64.95,"c":65.28,"v":2177400},{"d":"2021-09-20","o":64.03,"h":64.55,"l":62.99,"c":64.48,"v":2042500},{"d":"2021-09-21","o":64.89,"h":64.93,"l":63.31,"c":63.84,"v":1120300},{"d":"2021-09-22","o":64.32,"h":64.7,"l":63.57,"c":63.77,"v":1279900},{"d":"2021-09-23","o":64.15,"h":65.06,"l":63.96,"c":64.42,"v":690000},{"d":"2021-09-24","o":64.02,"h":64.55,"l":63.85,"c":64.06,"v":1038600},{"d":"2021-09-27","o":64.06,"h":65.12,"l":63.93,"c":64.55,"v":966300},{"d":"2021-09-28","o":64.29,"h":64.86,"l":63.4,"c":63.4,"v":951400},{"d":"2021-09-29","o":63.72,"h":64.05,"l":63.49,"c":63.55,"v":934000},{"d":"2021-09-30","o":63.75,"h":64.2,"l":61.02,"c":61.07,"v":2082700},{"d":"2021-10-01","o":61.31,"h":61.83,"l":60.39,"c":61.49,"v":1159100},{"d":"2021-10-04","o":61.25,"h":61.57,"l":60.64,"c":61.17,"v":1249800},{"d":"2021-10-05","o":62.2,"h":64.03,"l":61.41,"c":63.66,"v":1839900},{"d":"2021-10-06","o":63.03,"h":63.81,"l":62.59,"c":63.75,"v":1234200},{"d":"2021-10-07","o":64.26,"h":65.33,"l":64.26,"c":64.66,"v":1224000},{"d":"2021-10-08","o":64.6,"h":65.05,"l":63.93,"c":64.23,"v":1223600},{"d":"2021-10-11","o":64.29,"h":65.05,"l":64.13,"c":64.16,"v":1474300},{"d":"2021-10-12","o":64.43,"h":65.53,"l":63.18,"c":63.46,"v":1786100},{"d":"2021-10-13","o":63.74,"h":64.2,"l":63.08,"c":63.66,"v":904500},{"d":"2021-10-14","o":64.15,"h":65.36,"l":63.81,"c":65.27,"v":934600},{"d":"2021-10-15","o":65.9,"h":66.28,"l":65.43,"c":65.7,"v":720000},{"d":"2021-10-18","o":65.23,"h":65.98,"l":64.71,"c":65.61,"v":718200},{"d":"2021-10-19","o":65.96,"h":65.96,"l":65,"c":65.51,"v":624300},{"d":"2021-10-20","o":66.1,"h":66.85,"l":65.74,"c":66.66,"v":1121500},{"d":"2021-10-21","o":66.44,"h":66.95,"l":66.11,"c":66.73,"v":908300},{"d":"2021-10-22","o":66.99,"h":67.61,"l":66.75,"c":66.76,"v":609900},{"d":"2021-10-25","o":66.51,"h":67.66,"l":66.1,"c":66.82,"v":1146400},{"d":"2021-10-26","o":66.89,"h":66.89,"l":65.52,"c":65.54,"v":959900},{"d":"2021-10-27","o":65.74,"h":66.37,"l":64.04,"c":64.25,"v":1442800},{"d":"2021-10-28","o":67.03,"h":72.72,"l":67.03,"c":70.69,"v":2735400},{"d":"2021-10-29","o":70.77,"h":73.14,"l":70.32,"c":73.07,"v":2458300},{"d":"2021-11-01","o":73.46,"h":75.53,"l":73.45,"c":74.7,"v":1836800},{"d":"2021-11-02","o":74.97,"h":78.71,"l":74.46,"c":78.36,"v":2215100},{"d":"2021-11-03","o":77.91,"h":79.29,"l":77.16,"c":78.39,"v":1532900},{"d":"2021-11-04","o":78.16,"h":78.54,"l":77.29,"c":77.86,"v":1268500},{"d":"2021-11-05","o":78.5,"h":79.62,"l":77.4,"c":77.55,"v":1337200},{"d":"2021-11-08","o":78.15,"h":78.68,"l":77.12,"c":77.6,"v":911900},{"d":"2021-11-09","o":77.8,"h":78.95,"l":77.69,"c":78.71,"v":758400},{"d":"2021-11-10","o":78.25,"h":78.83,"l":77.81,"c":78.44,"v":684400},{"d":"2021-11-11","o":78.87,"h":79.88,"l":78.59,"c":79.67,"v":666400},{"d":"2021-11-12","o":79.78,"h":82.25,"l":79.78,"c":82.09,"v":891600},{"d":"2021-11-15","o":82,"h":82,"l":81.06,"c":81.76,"v":782900},{"d":"2021-11-16","o":81.81,"h":83.6,"l":81.81,"c":82.52,"v":875400},{"d":"2021-11-17","o":82.64,"h":82.94,"l":81.96,"c":82.75,"v":542200},{"d":"2021-11-18","o":82.68,"h":82.96,"l":81.81,"c":82.31,"v":744900},{"d":"2021-11-19","o":82.52,"h":83.04,"l":81.65,"c":82.46,"v":726600},{"d":"2021-11-22","o":82.88,"h":83.48,"l":82.39,"c":82.8,"v":673100},{"d":"2021-11-23","o":82.99,"h":83.39,"l":81.87,"c":82.45,"v":620500},{"d":"2021-11-24","o":82.16,"h":82.93,"l":81.93,"c":82.39,"v":846800},{"d":"2021-11-26","o":80.92,"h":81.76,"l":80.34,"c":81,"v":646200},{"d":"2021-11-29","o":81.85,"h":81.88,"l":80.75,"c":80.86,"v":1026700},{"d":"2021-11-30","o":80.44,"h":81,"l":78.83,"c":79.05,"v":1767600},{"d":"2021-12-01","o":80.32,"h":82.57,"l":79.38,"c":79.46,"v":1259500},{"d":"2021-12-02","o":79.91,"h":81.99,"l":79.91,"c":81.08,"v":816800},{"d":"2021-12-03","o":81.56,"h":82.43,"l":80.61,"c":81.6,"v":1242500},{"d":"2021-12-06","o":82.34,"h":83,"l":81.63,"c":82,"v":822800},{"d":"2021-12-07","o":82.97,"h":83.62,"l":82.37,"c":82.89,"v":690800},{"d":"2021-12-08","o":82.95,"h":83.42,"l":82.32,"c":82.98,"v":834400},{"d":"2021-12-09","o":83.05,"h":83.36,"l":82.48,"c":82.87,"v":582000},{"d":"2021-12-10","o":83.14,"h":84.03,"l":82.85,"c":83.63,"v":590400},{"d":"2021-12-13","o":83.65,"h":84.16,"l":83.15,"c":83.54,"v":720500},{"d":"2021-12-14","o":83.29,"h":83.89,"l":81.36,"c":81.98,"v":1106100},{"d":"2021-12-15","o":82.27,"h":83.74,"l":81.83,"c":83.67,"v":1026300},{"d":"2021-12-16","o":84.35,"h":84.78,"l":83.36,"c":83.78,"v":801800},{"d":"2021-12-17","o":83.3,"h":83.56,"l":80.57,"c":80.91,"v":1859900},{"d":"2021-12-20","o":80.32,"h":80.32,"l":77.94,"c":79.27,"v":758900},{"d":"2021-12-21","o":80,"h":81.07,"l":79.93,"c":80.9,"v":819000},{"d":"2021-12-22","o":80.94,"h":81.68,"l":80.69,"c":81.6,"v":585400},{"d":"2021-12-23","o":81.79,"h":83.07,"l":81.78,"c":82.77,"v":508300},{"d":"2021-12-27","o":83.34,"h":84.75,"l":83.05,"c":84.7,"v":700900},{"d":"2021-12-28","o":84.81,"h":85.68,"l":84.74,"c":85.54,"v":523800},{"d":"2021-12-29","o":85.14,"h":86.24,"l":84.96,"c":85.81,"v":779300},{"d":"2021-12-30","o":85.9,"h":86.74,"l":85.27,"c":85.29,"v":608100},{"d":"2021-12-31","o":85.13,"h":86.25,"l":85.13,"c":85.85,"v":966600},{"d":"2022-01-03","o":85.84,"h":86.08,"l":82.94,"c":83.57,"v":840000},{"d":"2022-01-04","o":83.77,"h":86.1,"l":83.59,"c":84.96,"v":2043200},{"d":"2022-01-05","o":85.01,"h":85.92,"l":83.32,"c":83.54,"v":1071800},{"d":"2022-01-06","o":83.9,"h":84.83,"l":82.45,"c":84.1,"v":939100},{"d":"2022-01-07","o":84.33,"h":84.48,"l":82.14,"c":83.15,"v":1299900},{"d":"2022-01-10","o":82.96,"h":83.26,"l":81.62,"c":82.89,"v":1122200},{"d":"2022-01-11","o":83.42,"h":84.02,"l":82.47,"c":83.7,"v":855400},{"d":"2022-01-12","o":84.24,"h":84.73,"l":83.36,"c":83.98,"v":756900},{"d":"2022-01-13","o":84.1,"h":84.95,"l":82.67,"c":82.94,"v":712800},{"d":"2022-01-14","o":82,"h":82,"l":79.8,"c":80.57,"v":1346100},{"d":"2022-01-18","o":79.5,"h":80.95,"l":78.77,"c":80.66,"v":867200},{"d":"2022-01-19","o":81.08,"h":81.16,"l":79.51,"c":79.55,"v":791000},{"d":"2022-01-20","o":80.04,"h":80.84,"l":78.06,"c":78.21,"v":1016600},{"d":"2022-01-21","o":78.23,"h":78.89,"l":76.73,"c":76.82,"v":1516300},{"d":"2022-01-24","o":75.6,"h":78.96,"l":75.2,"c":78.78,"v":1828500},{"d":"2022-01-25","o":77.09,"h":77.09,"l":74.59,"c":75.4,"v":2225200},{"d":"2022-01-26","o":76.61,"h":77.1,"l":74.1,"c":74.72,"v":1565100},{"d":"2022-01-27","o":77.01,"h":78.92,"l":75.63,"c":75.85,"v":2221600},{"d":"2022-01-28","o":75.4,"h":75.55,"l":73.7,"c":75.5,"v":1625000},{"d":"2022-01-31","o":75.25,"h":76.52,"l":74.34,"c":76.42,"v":3020800},{"d":"2022-02-01","o":76.93,"h":77.31,"l":74.91,"c":75.57,"v":1191400},{"d":"2022-02-02","o":75.39,"h":76.09,"l":74.72,"c":75.2,"v":1240100},{"d":"2022-02-03","o":74.52,"h":75.43,"l":73.97,"c":74.09,"v":956400},{"d":"2022-02-04","o":73.73,"h":74.55,"l":72.88,"c":73.58,"v":1060300},{"d":"2022-02-07","o":73.61,"h":74.87,"l":73.61,"c":73.86,"v":1188100},{"d":"2022-02-08","o":74.04,"h":75.51,"l":73.89,"c":74.19,"v":921300},{"d":"2022-02-09","o":75.08,"h":75.53,"l":73.97,"c":74.65,"v":727600},{"d":"2022-02-10","o":73.25,"h":74.39,"l":71.81,"c":72.23,"v":831400},{"d":"2022-02-11","o":72.5,"h":72.93,"l":70.56,"c":71.31,"v":758300},{"d":"2022-02-14","o":71.17,"h":72.31,"l":70.72,"c":71.23,"v":945600},{"d":"2022-02-15","o":72.14,"h":73.22,"l":71.97,"c":72.46,"v":952400},{"d":"2022-02-16","o":72.18,"h":72.86,"l":71.89,"c":72.32,"v":651800},{"d":"2022-02-17","o":71.86,"h":72.39,"l":70.87,"c":71.05,"v":997000},{"d":"2022-02-18","o":70.9,"h":71.85,"l":70.9,"c":71.2,"v":593300},{"d":"2022-02-22","o":70.8,"h":71.8,"l":69.29,"c":69.53,"v":984100},{"d":"2022-02-23","o":70.4,"h":70.4,"l":67.68,"c":67.89,"v":1776000},{"d":"2022-02-24","o":66.44,"h":67.82,"l":65.29,"c":67.77,"v":2522100},{"d":"2022-02-25","o":67.92,"h":69.42,"l":67.21,"c":69.39,"v":1255400},{"d":"2022-02-28","o":68.32,"h":68.89,"l":67.66,"c":68.58,"v":1316300},{"d":"2022-03-01","o":68.52,"h":68.52,"l":66.29,"c":66.63,"v":856200},{"d":"2022-03-02","o":67.31,"h":69.7,"l":66.91,"c":69.4,"v":1498100},{"d":"2022-03-03","o":69.34,"h":69.69,"l":68.04,"c":68.68,"v":896100},{"d":"2022-03-04","o":67.76,"h":68.53,"l":67.07,"c":68.39,"v":780100},{"d":"2022-03-07","o":68.48,"h":68.8,"l":67.22,"c":67.32,"v":1177000},{"d":"2022-03-08","o":67.68,"h":68.16,"l":66.12,"c":66.21,"v":1114600},{"d":"2022-03-09","o":67.82,"h":68.44,"l":67.16,"c":67.68,"v":843000},{"d":"2022-03-10","o":66.68,"h":67.08,"l":66.03,"c":66.61,"v":759000},{"d":"2022-03-11","o":67.18,"h":67.7,"l":65.66,"c":65.72,"v":1090500},{"d":"2022-03-14","o":66.26,"h":66.57,"l":65.08,"c":65.88,"v":766600},{"d":"2022-03-15","o":66.11,"h":66.61,"l":65.34,"c":66.14,"v":759300},{"d":"2022-03-16","o":66.53,"h":67.96,"l":65.46,"c":67.31,"v":893200},{"d":"2022-03-17","o":66.91,"h":68.01,"l":66.72,"c":68,"v":805300},{"d":"2022-03-18","o":68.17,"h":68.33,"l":67.18,"c":68.05,"v":1395600},{"d":"2022-03-21","o":67.96,"h":68.58,"l":67.29,"c":67.92,"v":725700},{"d":"2022-03-22","o":68.35,"h":68.53,"l":67.73,"c":67.8,"v":778400},{"d":"2022-03-23","o":67.22,"h":67.54,"l":65.15,"c":65.37,"v":1086200},{"d":"2022-03-24","o":65.6,"h":66.29,"l":64.9,"c":66.23,"v":991700},{"d":"2022-03-25","o":66.49,"h":67.05,"l":66.11,"c":66.97,"v":940400},{"d":"2022-03-28","o":66.8,"h":67,"l":66.11,"c":66.66,"v":610500},{"d":"2022-03-29","o":67.37,"h":67.72,"l":66.75,"c":67.48,"v":965900},{"d":"2022-03-30","o":67.12,"h":67.21,"l":65.88,"c":66.25,"v":1172100},{"d":"2022-03-31","o":66.24,"h":66.72,"l":63.85,"c":63.89,"v":1659700},{"d":"2022-04-01","o":64.62,"h":65.91,"l":63.69,"c":65.88,"v":1292800},{"d":"2022-04-04","o":65.82,"h":67.32,"l":65.34,"c":67.06,"v":1628200},{"d":"2022-04-05","o":66.65,"h":67.41,"l":65.06,"c":65.39,"v":1437200},{"d":"2022-04-06","o":64.64,"h":64.82,"l":63.92,"c":64.6,"v":1250200},{"d":"2022-04-07","o":64.29,"h":64.36,"l":63.07,"c":63.33,"v":1503600},{"d":"2022-04-08","o":63.46,"h":63.99,"l":62.58,"c":62.87,"v":1313200},{"d":"2022-04-11","o":62.58,"h":64,"l":62.58,"c":63.36,"v":1177400},{"d":"2022-04-12","o":63.83,"h":65.81,"l":63.83,"c":64.49,"v":1522600},{"d":"2022-04-13","o":64.4,"h":65.04,"l":64.19,"c":64.7,"v":930000},{"d":"2022-04-14","o":65.11,"h":65.45,"l":63.76,"c":63.79,"v":727300},{"d":"2022-04-18","o":63.68,"h":64.49,"l":62.94,"c":63.34,"v":553800},{"d":"2022-04-19","o":63.73,"h":65.51,"l":63.73,"c":65.37,"v":761800},{"d":"2022-04-20","o":66,"h":66.49,"l":65.85,"c":66.3,"v":719500},{"d":"2022-04-21","o":66.96,"h":67.2,"l":65.73,"c":66.3,"v":792800},{"d":"2022-04-22","o":65.78,"h":66.27,"l":64.54,"c":64.74,"v":991300},{"d":"2022-04-25","o":64.58,"h":64.73,"l":62.85,"c":64.63,"v":1200100},{"d":"2022-04-26","o":64.09,"h":64.54,"l":62.3,"c":62.37,"v":1422900},{"d":"2022-04-27","o":62.6,"h":63.4,"l":62.04,"c":62.89,"v":1411800},{"d":"2022-04-28","o":62.26,"h":62.97,"l":58.37,"c":59.87,"v":2283800},{"d":"2022-04-29","o":59.74,"h":60.47,"l":58.2,"c":58.43,"v":3856600},{"d":"2022-05-02","o":58.33,"h":60.27,"l":58.2,"c":59.32,"v":1290000},{"d":"2022-05-03","o":59.2,"h":60.14,"l":58.53,"c":59.1,"v":987400},{"d":"2022-05-04","o":58.67,"h":61.73,"l":58.67,"c":61.64,"v":980500},{"d":"2022-05-05","o":60.96,"h":61.28,"l":58.41,"c":58.93,"v":847000},{"d":"2022-05-06","o":58.72,"h":59.58,"l":57.67,"c":59.4,"v":1172300},{"d":"2022-05-09","o":58.7,"h":60.54,"l":58.7,"c":59.79,"v":1120300},{"d":"2022-05-10","o":60.26,"h":60.75,"l":58.37,"c":58.96,"v":1619500},{"d":"2022-05-11","o":59.02,"h":59.5,"l":57.2,"c":57.37,"v":848800},{"d":"2022-05-12","o":57.05,"h":59.07,"l":57.05,"c":59.06,"v":1052300},{"d":"2022-05-13","o":59.37,"h":60.76,"l":59.26,"c":60.01,"v":906200},{"d":"2022-05-16","o":59.53,"h":59.72,"l":58.52,"c":58.98,"v":846900},{"d":"2022-05-17","o":59.97,"h":60.52,"l":59.27,"c":60.35,"v":756200},{"d":"2022-05-18","o":59.35,"h":59.96,"l":57.5,"c":57.77,"v":833700},{"d":"2022-05-19","o":57.23,"h":59.3,"l":56.92,"c":58.45,"v":924300},{"d":"2022-05-20","o":58.9,"h":59.23,"l":56.61,"c":57.77,"v":1378900},{"d":"2022-05-23","o":58.5,"h":58.65,"l":57.38,"c":58.37,"v":796300},{"d":"2022-05-24","o":58.32,"h":58.56,"l":57.04,"c":58.35,"v":572800},{"d":"2022-05-25","o":57.97,"h":59.06,"l":57.74,"c":58.54,"v":868800},{"d":"2022-05-26","o":58.71,"h":60.01,"l":58.55,"c":59.63,"v":759900},{"d":"2022-05-27","o":59.83,"h":61.22,"l":59.76,"c":61.22,"v":638000},{"d":"2022-05-31","o":60.63,"h":61,"l":59.47,"c":60.12,"v":2994700},{"d":"2022-06-01","o":60.21,"h":61.06,"l":59.85,"c":60.44,"v":887500},{"d":"2022-06-02","o":61.05,"h":61.7,"l":60.9,"c":61.16,"v":917000},{"d":"2022-06-03","o":60.6,"h":61.01,"l":60.2,"c":60.84,"v":549300},{"d":"2022-06-06","o":61.58,"h":62.14,"l":61.04,"c":61.87,"v":689700},{"d":"2022-06-07","o":61.19,"h":62.19,"l":60.79,"c":61.8,"v":539800},{"d":"2022-06-08","o":61.37,"h":61.78,"l":60.83,"c":61.09,"v":526300},{"d":"2022-06-09","o":60.83,"h":62.28,"l":60.63,"c":60.81,"v":756600},{"d":"2022-06-10","o":59.85,"h":59.85,"l":57.58,"c":58.06,"v":1013800},{"d":"2022-06-13","o":56.76,"h":57.19,"l":55.69,"c":56.09,"v":907700},{"d":"2022-06-14","o":56.06,"h":56.51,"l":55.21,"c":55.64,"v":799600},{"d":"2022-06-15","o":55.84,"h":56.89,"l":55.18,"c":56.04,"v":761800},{"d":"2022-06-16","o":54.92,"h":55.07,"l":53.15,"c":53.59,"v":1055900},{"d":"2022-06-17","o":53.62,"h":54.29,"l":53,"c":53.11,"v":1910100},{"d":"2022-06-21","o":53.48,"h":53.59,"l":52.16,"c":52.89,"v":1583300},{"d":"2022-06-22","o":52.04,"h":53.35,"l":51.91,"c":53.06,"v":1162600},{"d":"2022-06-23","o":53.03,"h":54.18,"l":53.03,"c":54.13,"v":1085300},{"d":"2022-06-24","o":54.69,"h":56.06,"l":54.41,"c":55.82,"v":1369100},{"d":"2022-06-27","o":56.04,"h":56.19,"l":55.25,"c":55.85,"v":739700},{"d":"2022-06-28","o":55.94,"h":56.75,"l":54.99,"c":55.18,"v":1107400},{"d":"2022-06-29","o":55.27,"h":55.27,"l":54.02,"c":54.8,"v":838400},{"d":"2022-06-30","o":53.79,"h":55.32,"l":53.41,"c":54.68,"v":1144000},{"d":"2022-07-01","o":55,"h":56.33,"l":54.76,"c":56.03,"v":993400},{"d":"2022-07-05","o":55.17,"h":57.46,"l":55.17,"c":57.39,"v":1231200},{"d":"2022-07-06","o":58,"h":58.55,"l":57.36,"c":57.96,"v":1084200},{"d":"2022-07-07","o":58.27,"h":59.68,"l":58.25,"c":59.61,"v":1661300},{"d":"2022-07-08","o":59.51,"h":59.51,"l":56.81,"c":56.97,"v":1516500},{"d":"2022-07-11","o":56.62,"h":57.56,"l":56.41,"c":56.69,"v":1026900},{"d":"2022-07-12","o":56.83,"h":57.75,"l":55.78,"c":56.14,"v":1513800},{"d":"2022-07-13","o":55.12,"h":55.83,"l":54.52,"c":55.49,"v":956900},{"d":"2022-07-14","o":54,"h":54.32,"l":52.91,"c":54.13,"v":1471000},{"d":"2022-07-15","o":55.37,"h":56.93,"l":55.3,"c":56.65,"v":1185200},{"d":"2022-07-18","o":56.73,"h":57.18,"l":55.11,"c":55.46,"v":884600},{"d":"2022-07-19","o":56.27,"h":57.6,"l":55.92,"c":57.51,"v":811600},{"d":"2022-07-20","o":57.51,"h":57.93,"l":57.27,"c":57.88,"v":551500},{"d":"2022-07-21","o":57.94,"h":58.97,"l":57.5,"c":58.95,"v":777200},{"d":"2022-07-22","o":59.05,"h":59.54,"l":58.58,"c":59,"v":688600},{"d":"2022-07-25","o":58.88,"h":59.45,"l":58.6,"c":58.92,"v":656300},{"d":"2022-07-26","o":58.77,"h":59.21,"l":58.36,"c":59.04,"v":812600},{"d":"2022-07-27","o":59.29,"h":60.68,"l":58.99,"c":60.54,"v":1157900},{"d":"2022-07-28","o":61.89,"h":61.89,"l":58.99,"c":60.99,"v":1218200},{"d":"2022-07-29","o":61.2,"h":63.64,"l":60.93,"c":63.27,"v":1945700},{"d":"2022-08-01","o":61.98,"h":62.8,"l":60.7,"c":61.93,"v":1015300},{"d":"2022-08-02","o":61.66,"h":62.05,"l":60.27,"c":60.47,"v":992500},{"d":"2022-08-03","o":60.71,"h":61.58,"l":60.3,"c":61.48,"v":720500},{"d":"2022-08-04","o":61.36,"h":62.06,"l":61.19,"c":61.29,"v":569100},{"d":"2022-08-05","o":60.51,"h":60.63,"l":59.6,"c":60.6,"v":547800},{"d":"2022-08-08","o":60.99,"h":61.86,"l":60.94,"c":61.5,"v":516400},{"d":"2022-08-09","o":61.17,"h":61.38,"l":60.01,"c":60.3,"v":417000},{"d":"2022-08-10","o":61.33,"h":61.85,"l":61.32,"c":61.7,"v":435500},{"d":"2022-08-11","o":62.13,"h":63.07,"l":61.84,"c":62.42,"v":534500},{"d":"2022-08-12","o":62.57,"h":63.91,"l":62.57,"c":63.87,"v":714200},{"d":"2022-08-15","o":63.55,"h":64.12,"l":63.02,"c":64.08,"v":750200},{"d":"2022-08-16","o":63.69,"h":65.09,"l":63.69,"c":64.33,"v":737200},{"d":"2022-08-17","o":63.67,"h":64.77,"l":63.21,"c":64.21,"v":609800},{"d":"2022-08-18","o":64.54,"h":64.75,"l":63.88,"c":64.11,"v":453300},{"d":"2022-08-19","o":63.78,"h":64.08,"l":62.32,"c":62.63,"v":541900},{"d":"2022-08-22","o":61.75,"h":62.06,"l":61.12,"c":61.29,"v":540300},{"d":"2022-08-23","o":61.21,"h":61.49,"l":60.64,"c":60.75,"v":476000},{"d":"2022-08-24","o":60.68,"h":61.05,"l":60.57,"c":60.96,"v":381200},{"d":"2022-08-25","o":61.26,"h":61.52,"l":60.59,"c":61.12,"v":601400},{"d":"2022-08-26","o":61.27,"h":61.78,"l":58.41,"c":58.43,"v":589900},{"d":"2022-08-29","o":57.91,"h":58.22,"l":57.28,"c":57.7,"v":515700},{"d":"2022-08-30","o":58,"h":58.29,"l":57.17,"c":57.44,"v":531400},{"d":"2022-08-31","o":57.43,"h":57.59,"l":56.33,"c":56.45,"v":1413500},{"d":"2022-09-01","o":56.05,"h":56.46,"l":55.68,"c":56.42,"v":836400},{"d":"2022-09-02","o":57.23,"h":57.61,"l":56,"c":56.27,"v":678100},{"d":"2022-09-06","o":56.33,"h":56.57,"l":55.52,"c":55.89,"v":599900},{"d":"2022-09-07","o":55.82,"h":57.31,"l":55.7,"c":57.21,"v":769400},{"d":"2022-09-08","o":56.68,"h":56.98,"l":56.07,"c":56.85,"v":921500},{"d":"2022-09-09","o":57.2,"h":57.88,"l":56.08,"c":56.29,"v":1488500},{"d":"2022-09-12","o":56.7,"h":57.08,"l":55.92,"c":56.17,"v":1776900},{"d":"2022-09-13","o":54.87,"h":55.13,"l":53.87,"c":54.18,"v":1620900},{"d":"2022-09-14","o":54.1,"h":54.24,"l":51.72,"c":52.27,"v":1737400},{"d":"2022-09-15","o":52.27,"h":53.71,"l":52.23,"c":52.92,"v":2240000},{"d":"2022-09-16","o":52.46,"h":52.46,"l":50.8,"c":51.72,"v":2786000},{"d":"2022-09-19","o":51.56,"h":52.76,"l":51.3,"c":52.59,"v":893400},{"d":"2022-09-20","o":51.99,"h":52.4,"l":50.86,"c":51.22,"v":1364800},{"d":"2022-09-21","o":51.82,"h":52.52,"l":51.04,"c":51.06,"v":1473800},{"d":"2022-09-22","o":50.91,"h":51.15,"l":50.25,"c":50.52,"v":1036000},{"d":"2022-09-23","o":50,"h":50.35,"l":49.3,"c":49.83,"v":824600},{"d":"2022-09-26","o":49.7,"h":50.19,"l":49.27,"c":49.41,"v":901000},{"d":"2022-09-27","o":50.1,"h":50.42,"l":48.89,"c":49.33,"v":913900},{"d":"2022-09-28","o":49.74,"h":50.69,"l":49.26,"c":50.45,"v":1295000},{"d":"2022-09-29","o":49.85,"h":49.85,"l":48.57,"c":48.73,"v":737900},{"d":"2022-09-30","o":48.74,"h":49.37,"l":48.1,"c":48.58,"v":1036200},{"d":"2022-10-03","o":49.04,"h":50.92,"l":48.99,"c":50.63,"v":1208600},{"d":"2022-10-04","o":51.39,"h":52.37,"l":51.39,"c":52.36,"v":984300},{"d":"2022-10-05","o":51.55,"h":52.1,"l":51.2,"c":51.5,"v":980300},{"d":"2022-10-06","o":51.21,"h":51.67,"l":50.75,"c":50.78,"v":767400},{"d":"2022-10-07","o":50.24,"h":50.28,"l":49.21,"c":49.5,"v":1307400},{"d":"2022-10-10","o":49.9,"h":50.14,"l":49.28,"c":49.58,"v":876400},{"d":"2022-10-11","o":49.58,"h":49.91,"l":48.95,"c":49.31,"v":1175300},{"d":"2022-10-12","o":49.24,"h":49.59,"l":48.74,"c":49.13,"v":896200},{"d":"2022-10-13","o":47.53,"h":49.39,"l":46.58,"c":48.86,"v":3153000},{"d":"2022-10-14","o":49.15,"h":49.6,"l":48.21,"c":49.04,"v":2017600},{"d":"2022-10-17","o":50.08,"h":51.87,"l":50.01,"c":51.61,"v":2260800},{"d":"2022-10-18","o":52.62,"h":52.97,"l":51.2,"c":51.76,"v":1733200},{"d":"2022-10-19","o":51.2,"h":51.82,"l":50.24,"c":50.77,"v":1272300},{"d":"2022-10-20","o":50.84,"h":51.17,"l":48.68,"c":48.76,"v":955000},{"d":"2022-10-21","o":49.07,"h":50.29,"l":48.67,"c":50.13,"v":990200},{"d":"2022-10-24","o":50.41,"h":51.31,"l":50.2,"c":50.8,"v":840900},{"d":"2022-10-25","o":50.86,"h":52.19,"l":50.86,"c":52.1,"v":1033100},{"d":"2022-10-26","o":52.12,"h":52.9,"l":51.66,"c":51.95,"v":1416900},{"d":"2022-10-27","o":53.07,"h":53.8,"l":51.77,"c":51.9,"v":1332100},{"d":"2022-10-28","o":51.96,"h":54.49,"l":51.92,"c":54.38,"v":1063200},{"d":"2022-10-31","o":54.06,"h":55.18,"l":53.88,"c":54.78,"v":2528000},{"d":"2022-11-01","o":55.29,"h":55.72,"l":54.1,"c":54.6,"v":1110000},{"d":"2022-11-02","o":54.33,"h":55.83,"l":53.7,"c":53.7,"v":1144700},{"d":"2022-11-03","o":53.25,"h":54.78,"l":53.08,"c":54.37,"v":1099000},{"d":"2022-11-04","o":55.17,"h":56.22,"l":54.98,"c":55.98,"v":1008500},{"d":"2022-11-07","o":56.1,"h":57.03,"l":55.36,"c":56.91,"v":992000},{"d":"2022-11-08","o":57.16,"h":57.37,"l":55.53,"c":55.97,"v":1092400},{"d":"2022-11-09","o":55.33,"h":55.9,"l":54.97,"c":55.05,"v":983400},{"d":"2022-11-10","o":57.54,"h":59.41,"l":57.02,"c":59.28,"v":1431200},{"d":"2022-11-11","o":59.01,"h":60.74,"l":58.54,"c":60,"v":1229800},{"d":"2022-11-14","o":59.65,"h":60.16,"l":59.24,"c":59.51,"v":1361300},{"d":"2022-11-15","o":60.26,"h":61.23,"l":59.93,"c":60.39,"v":992300},{"d":"2022-11-16","o":60.08,"h":60.44,"l":59.51,"c":59.8,"v":578700},{"d":"2022-11-17","o":58.8,"h":60.13,"l":58.36,"c":60.1,"v":762700},{"d":"2022-11-18","o":61.26,"h":61.41,"l":60.49,"c":61.28,"v":1082300},{"d":"2022-11-21","o":60.95,"h":61.58,"l":60.63,"c":61.4,"v":1190600},{"d":"2022-11-22","o":61.6,"h":62.21,"l":61.31,"c":61.9,"v":884300},{"d":"2022-11-23","o":61.88,"h":62.39,"l":61.43,"c":61.53,"v":863400},{"d":"2022-11-25","o":61.69,"h":62.2,"l":61.48,"c":61.86,"v":455700},{"d":"2022-11-28","o":61.39,"h":61.65,"l":59.71,"c":59.76,"v":764300},{"d":"2022-11-29","o":59.56,"h":60.75,"l":59.14,"c":60.49,"v":1482900},{"d":"2022-11-30","o":60.2,"h":60.74,"l":58.84,"c":60.74,"v":2099500},{"d":"2022-12-01","o":60.94,"h":62.01,"l":60.05,"c":60.48,"v":1090800},{"d":"2022-12-02","o":59.51,"h":60.65,"l":59.12,"c":60.38,"v":930000},{"d":"2022-12-05","o":59.73,"h":60.03,"l":59.19,"c":59.82,"v":1092400},{"d":"2022-12-06","o":59.82,"h":60.26,"l":58.7,"c":59.37,"v":926400},{"d":"2022-12-07","o":59.25,"h":59.68,"l":59.04,"c":59.27,"v":668000},{"d":"2022-12-08","o":59.08,"h":59.19,"l":57.95,"c":58.42,"v":1155400},{"d":"2022-12-09","o":58.46,"h":59.09,"l":58.07,"c":58.3,"v":1074900},{"d":"2022-12-12","o":58.3,"h":58.53,"l":57.57,"c":58.51,"v":904500},{"d":"2022-12-13","o":60.56,"h":60.82,"l":58.92,"c":59.37,"v":1135700},{"d":"2022-12-14","o":59.37,"h":60.12,"l":58.53,"c":58.88,"v":1209800},{"d":"2022-12-15","o":58.04,"h":58.07,"l":56.47,"c":56.8,"v":1721800},{"d":"2022-12-16","o":56.23,"h":56.55,"l":55.48,"c":56.05,"v":2095100},{"d":"2022-12-19","o":55.93,"h":56.84,"l":55.75,"c":56.06,"v":754400},{"d":"2022-12-20","o":55.83,"h":56.72,"l":55.77,"c":56.34,"v":1208700},{"d":"2022-12-21","o":56.85,"h":57.7,"l":56.67,"c":57.24,"v":902700},{"d":"2022-12-22","o":56.42,"h":56.92,"l":55.41,"c":56.23,"v":778300},{"d":"2022-12-23","o":56.05,"h":56.94,"l":55.84,"c":56.9,"v":879500},{"d":"2022-12-27","o":56.93,"h":58.04,"l":56.92,"c":57.67,"v":829600},{"d":"2022-12-28","o":57.92,"h":58.26,"l":56.73,"c":56.77,"v":710200},{"d":"2022-12-29","o":57.18,"h":58.03,"l":56.98,"c":57.66,"v":664300},{"d":"2022-12-30","o":57.21,"h":57.44,"l":56.69,"c":57.24,"v":592100},{"d":"2023-01-03","o":57.86,"h":59.09,"l":57.45,"c":58.92,"v":1366200},{"d":"2023-01-04","o":59.66,"h":60.8,"l":59.42,"c":60.66,"v":1054400},{"d":"2023-01-05","o":60.02,"h":60.47,"l":58.93,"c":59.38,"v":990300},{"d":"2023-01-06","o":60.05,"h":61.68,"l":59.85,"c":61.44,"v":831700},{"d":"2023-01-09","o":61.55,"h":63.1,"l":61.3,"c":61.49,"v":1195900},{"d":"2023-01-10","o":60.07,"h":60.6,"l":59.51,"c":59.86,"v":1571600},{"d":"2023-01-11","o":60.19,"h":62.75,"l":60.03,"c":62.58,"v":1398300},{"d":"2023-01-12","o":62.74,"h":62.81,"l":60.99,"c":61.4,"v":1160800},{"d":"2023-01-13","o":61,"h":62.22,"l":60.34,"c":62.13,"v":803500},{"d":"2023-01-17","o":61.6,"h":61.79,"l":60.01,"c":60.03,"v":1436200},{"d":"2023-01-18","o":60.16,"h":61.02,"l":59.72,"c":60.14,"v":1311200},{"d":"2023-01-19","o":59.88,"h":59.88,"l":57.72,"c":57.79,"v":1045300},{"d":"2023-01-20","o":58.12,"h":59.17,"l":57.45,"c":59.15,"v":1209300},{"d":"2023-01-23","o":59.3,"h":60.21,"l":58.99,"c":60.21,"v":1072300},{"d":"2023-01-24","o":60.34,"h":60.99,"l":59.53,"c":60.67,"v":699100},{"d":"2023-01-25","o":59.94,"h":60.55,"l":59.57,"c":60.52,"v":689600},{"d":"2023-01-26","o":60.66,"h":60.89,"l":58.83,"c":58.85,"v":1597200},{"d":"2023-01-27","o":58.9,"h":60.64,"l":58.82,"c":60.36,"v":1716700},{"d":"2023-01-30","o":59.61,"h":61.12,"l":59.15,"c":59.56,"v":1707400},{"d":"2023-01-31","o":63.98,"h":68.12,"l":63.63,"c":67.7,"v":6350200},{"d":"2023-02-01","o":68.48,"h":70.22,"l":67.17,"c":69.96,"v":2124300},{"d":"2023-02-02","o":71.01,"h":71.87,"l":70.22,"c":70.4,"v":1627700},{"d":"2023-02-03","o":69.47,"h":70.17,"l":68.7,"c":69.05,"v":952100},{"d":"2023-02-06","o":68.35,"h":68.55,"l":67.33,"c":67.49,"v":1318500},{"d":"2023-02-07","o":66.9,"h":67.15,"l":65.76,"c":66.63,"v":1197800},{"d":"2023-02-08","o":66.1,"h":66.77,"l":65.86,"c":66.21,"v":853400},{"d":"2023-02-09","o":66.87,"h":67.26,"l":65.44,"c":65.81,"v":774800},{"d":"2023-02-10","o":65.44,"h":66.33,"l":65.24,"c":66.11,"v":764700},{"d":"2023-02-13","o":66.36,"h":68.09,"l":66.19,"c":68.03,"v":1055900},{"d":"2023-02-14","o":67.82,"h":68.13,"l":66.83,"c":67.48,"v":875900},{"d":"2023-02-15","o":66.89,"h":68.08,"l":66.85,"c":68.03,"v":594900},{"d":"2023-02-16","o":66.7,"h":68.19,"l":66.36,"c":67.72,"v":742000},{"d":"2023-02-17","o":67.48,"h":67.48,"l":65.47,"c":67.24,"v":1178700},{"d":"2023-02-21","o":66.59,"h":67.16,"l":65.29,"c":65.67,"v":1433400},{"d":"2023-02-22","o":65.92,"h":66.29,"l":65.15,"c":65.47,"v":626300},{"d":"2023-02-23","o":65.93,"h":66.15,"l":64.93,"c":65.81,"v":809900},{"d":"2023-02-24","o":65.11,"h":65.4,"l":64.39,"c":64.9,"v":810400},{"d":"2023-02-27","o":65.57,"h":66.25,"l":65.22,"c":65.32,"v":668400},{"d":"2023-02-28","o":65.12,"h":66.07,"l":65.12,"c":65.63,"v":1017300},{"d":"2023-03-01","o":65.75,"h":66.97,"l":65.38,"c":66.77,"v":1855900},{"d":"2023-03-02","o":66.35,"h":67.79,"l":65.98,"c":67.64,"v":915500},{"d":"2023-03-03","o":67.85,"h":68.19,"l":66.54,"c":68.13,"v":826100},{"d":"2023-03-06","o":68.14,"h":68.24,"l":66.61,"c":66.9,"v":1004100},{"d":"2023-03-07","o":66.78,"h":67.34,"l":66.35,"c":66.39,"v":854400},{"d":"2023-03-08","o":66.53,"h":67.09,"l":66.16,"c":67.01,"v":650100},{"d":"2023-03-09","o":67.16,"h":68.59,"l":66.86,"c":67.43,"v":1497300},{"d":"2023-03-10","o":67.56,"h":67.8,"l":65.21,"c":66.1,"v":1179100},{"d":"2023-03-13","o":64.92,"h":66.38,"l":64.72,"c":65.78,"v":946900},{"d":"2023-03-14","o":66.9,"h":67.68,"l":66.49,"c":67.48,"v":830400},{"d":"2023-03-15","o":66.39,"h":66.93,"l":65.12,"c":66.67,"v":1279200},{"d":"2023-03-16","o":66.31,"h":67.48,"l":65.76,"c":67.37,"v":1015700},{"d":"2023-03-17","o":67.33,"h":67.33,"l":64.98,"c":65.47,"v":2484200},{"d":"2023-03-20","o":65.78,"h":67.05,"l":65.45,"c":66.45,"v":1074100},{"d":"2023-03-21","o":67.21,"h":67.67,"l":66.17,"c":66.92,"v":882200},{"d":"2023-03-22","o":67.23,"h":68.2,"l":66.48,"c":66.49,"v":938500},{"d":"2023-03-23","o":66.51,"h":67.5,"l":66.02,"c":66.29,"v":1205800},{"d":"2023-03-24","o":65.54,"h":66.77,"l":64.89,"c":66.74,"v":875800},{"d":"2023-03-27","o":67.43,"h":67.97,"l":66.94,"c":67.6,"v":928200},{"d":"2023-03-28","o":67.68,"h":68.64,"l":67.6,"c":68.15,"v":895800},{"d":"2023-03-29","o":68.83,"h":69.1,"l":68.48,"c":68.92,"v":817400},{"d":"2023-03-30","o":69.5,"h":69.5,"l":67.85,"c":67.9,"v":930200},{"d":"2023-03-31","o":68.46,"h":69.2,"l":68.15,"c":69.15,"v":973100},{"d":"2023-04-03","o":68.91,"h":69.18,"l":68.18,"c":68.85,"v":860100},{"d":"2023-04-04","o":68.65,"h":68.84,"l":65.47,"c":65.83,"v":1165000},{"d":"2023-04-05","o":65.46,"h":66.22,"l":63.93,"c":64.61,"v":1698900},{"d":"2023-04-06","o":64.55,"h":64.77,"l":63.4,"c":64.6,"v":1159100},{"d":"2023-04-10","o":64.4,"h":65.5,"l":64.21,"c":65.47,"v":734300},{"d":"2023-04-11","o":65.9,"h":66.26,"l":65.46,"c":65.56,"v":728200},{"d":"2023-04-12","o":66.02,"h":66.53,"l":65.6,"c":66.02,"v":969000},{"d":"2023-04-13","o":65.93,"h":66.53,"l":64.73,"c":66.35,"v":784500},{"d":"2023-04-14","o":66.35,"h":67.86,"l":66.3,"c":67.12,"v":1590300},{"d":"2023-04-17","o":67.17,"h":67.68,"l":66.86,"c":67.57,"v":1127700},{"d":"2023-04-18","o":68.03,"h":68.61,"l":67.71,"c":68.54,"v":844300},{"d":"2023-04-19","o":68.4,"h":68.75,"l":67.59,"c":67.88,"v":1162800},{"d":"2023-04-20","o":67.5,"h":68.83,"l":67.5,"c":68.77,"v":880800},{"d":"2023-04-21","o":68.84,"h":69.19,"l":68.19,"c":68.78,"v":697900},{"d":"2023-04-24","o":68.94,"h":69.39,"l":68.43,"c":68.92,"v":1186000},{"d":"2023-04-25","o":68.36,"h":69.5,"l":68.3,"c":68.57,"v":1756700},{"d":"2023-04-26","o":68.43,"h":68.71,"l":67.49,"c":67.5,"v":1872300},{"d":"2023-04-27","o":69.59,"h":69.99,"l":66.29,"c":68.56,"v":2834900},{"d":"2023-04-28","o":69.46,"h":70.23,"l":68.01,"c":68.29,"v":3274900},{"d":"2023-05-01","o":68.93,"h":70.22,"l":68.45,"c":70.14,"v":1276700},{"d":"2023-05-02","o":69.96,"h":70.25,"l":68.69,"c":69.78,"v":910000},{"d":"2023-05-03","o":70.14,"h":70.52,"l":69.26,"c":69.46,"v":972500},{"d":"2023-05-04","o":69.1,"h":69.56,"l":68.21,"c":69.19,"v":949100},{"d":"2023-05-05","o":70,"h":70.56,"l":69.53,"c":70.38,"v":768900},{"d":"2023-05-08","o":70.64,"h":70.85,"l":69.74,"c":70.31,"v":530400},{"d":"2023-05-09","o":70.07,"h":70.24,"l":69.25,"c":69.32,"v":636800},{"d":"2023-05-10","o":70.02,"h":70.02,"l":68.3,"c":69.22,"v":679700},{"d":"2023-05-11","o":68.79,"h":68.96,"l":67.86,"c":68.4,"v":1235800},{"d":"2023-05-12","o":68.67,"h":68.87,"l":66.72,"c":67.24,"v":1321800},{"d":"2023-05-15","o":67.22,"h":68.27,"l":67.1,"c":68.2,"v":826800},{"d":"2023-05-16","o":67.39,"h":67.62,"l":66.59,"c":67.21,"v":776500},{"d":"2023-05-17","o":67.48,"h":68.42,"l":67.25,"c":68.28,"v":611100},{"d":"2023-05-18","o":68.02,"h":69.16,"l":67.73,"c":69.14,"v":628200},{"d":"2023-05-19","o":69.62,"h":69.74,"l":68,"c":68.42,"v":595500},{"d":"2023-05-22","o":68.3,"h":68.91,"l":67.54,"c":68.19,"v":847700},{"d":"2023-05-23","o":67.49,"h":67.99,"l":66.71,"c":66.73,"v":616100},{"d":"2023-05-24","o":66.68,"h":66.69,"l":65.95,"c":66.35,"v":755900},{"d":"2023-05-25","o":66.54,"h":66.62,"l":65.55,"c":66.49,"v":805800},{"d":"2023-05-26","o":66.5,"h":66.91,"l":66.18,"c":66.67,"v":728900},{"d":"2023-05-30","o":66.62,"h":66.91,"l":65.94,"c":66.69,"v":720400},{"d":"2023-05-31","o":66.23,"h":66.53,"l":63.88,"c":63.94,"v":4782000},{"d":"2023-06-01","o":64.17,"h":64.92,"l":63.94,"c":64.58,"v":1361700},{"d":"2023-06-02","o":65.44,"h":68.44,"l":65.44,"c":68.41,"v":1371900},{"d":"2023-06-05","o":68.31,"h":68.72,"l":67.7,"c":68.45,"v":1007200},{"d":"2023-06-06","o":68.25,"h":69.65,"l":68.12,"c":68.64,"v":671000},{"d":"2023-06-07","o":68.7,"h":70.15,"l":68.35,"c":70.08,"v":646100},{"d":"2023-06-08","o":69.77,"h":70.26,"l":69.3,"c":69.74,"v":583800},{"d":"2023-06-09","o":69.89,"h":69.9,"l":68.45,"c":68.79,"v":502700},{"d":"2023-06-12","o":68.92,"h":69.1,"l":68.22,"c":68.57,"v":650500},{"d":"2023-06-13","o":68.69,"h":70.02,"l":68.67,"c":69.72,"v":873300},{"d":"2023-06-14","o":69.81,"h":70.32,"l":69.16,"c":69.63,"v":638200},{"d":"2023-06-15","o":69.81,"h":70.61,"l":68.78,"c":70.51,"v":780700},{"d":"2023-06-16","o":70.9,"h":71.2,"l":70.37,"c":71,"v":1764900},{"d":"2023-06-20","o":70.42,"h":70.63,"l":69.81,"c":70.09,"v":693200},{"d":"2023-06-21","o":69.72,"h":70.34,"l":69.22,"c":69.85,"v":712400},{"d":"2023-06-22","o":69.77,"h":69.77,"l":68.97,"c":69.04,"v":867400},{"d":"2023-06-23","o":68.58,"h":69.64,"l":68.17,"c":69.49,"v":1112700},{"d":"2023-06-26","o":69.49,"h":71.07,"l":69.49,"c":70.95,"v":822900},{"d":"2023-06-27","o":71.21,"h":72.69,"l":71.21,"c":72.27,"v":937600},{"d":"2023-06-28","o":72.13,"h":72.57,"l":71.74,"c":72.13,"v":673000},{"d":"2023-06-29","o":71.91,"h":72.84,"l":71.91,"c":72.38,"v":651600},{"d":"2023-06-30","o":72.89,"h":73.22,"l":72.3,"c":72.78,"v":452600},{"d":"2023-07-03","o":72.3,"h":72.86,"l":71.44,"c":72.37,"v":480500},{"d":"2023-07-05","o":72,"h":72.27,"l":70.77,"c":71.05,"v":838500},{"d":"2023-07-06","o":70.69,"h":70.94,"l":69.85,"c":70.6,"v":960900},{"d":"2023-07-07","o":70.42,"h":71.88,"l":70.41,"c":70.64,"v":1152500},{"d":"2023-07-10","o":70.73,"h":72.45,"l":70.57,"c":72.19,"v":828700},{"d":"2023-07-11","o":72.51,"h":73.66,"l":72.51,"c":73.2,"v":1279800},{"d":"2023-07-12","o":73.94,"h":74.04,"l":73.07,"c":73.49,"v":726700},{"d":"2023-07-13","o":73.28,"h":73.66,"l":72.99,"c":73.09,"v":556300},{"d":"2023-07-14","o":72.91,"h":74.88,"l":72.73,"c":74.41,"v":1284700},{"d":"2023-07-17","o":74.59,"h":75.5,"l":74.24,"c":75,"v":1154600},{"d":"2023-07-18","o":74.83,"h":76.54,"l":74.83,"c":76.51,"v":1231600},{"d":"2023-07-19","o":76.56,"h":76.79,"l":75.9,"c":76.64,"v":784600},{"d":"2023-07-20","o":76.73,"h":76.94,"l":76.03,"c":76.36,"v":661000},{"d":"2023-07-21","o":76.26,"h":76.46,"l":75.75,"c":75.99,"v":747800},{"d":"2023-07-24","o":76,"h":76.37,"l":75.18,"c":75.42,"v":1070700},{"d":"2023-07-25","o":75.12,"h":76.14,"l":74.76,"c":75.17,"v":1819900},{"d":"2023-07-26","o":75.25,"h":75.62,"l":74.44,"c":75.07,"v":1592800},{"d":"2023-07-27","o":74.15,"h":75.51,"l":72.52,"c":73.68,"v":2442600},{"d":"2023-07-28","o":74.57,"h":74.57,"l":71.96,"c":72.19,"v":1405400},{"d":"2023-07-31","o":72.29,"h":72.65,"l":71.6,"c":72.63,"v":1218900},{"d":"2023-08-01","o":72.57,"h":73.04,"l":72.02,"c":72.59,"v":1061900},{"d":"2023-08-02","o":72.2,"h":73.29,"l":71.78,"c":72.59,"v":1012600},{"d":"2023-08-03","o":72.63,"h":72.8,"l":71.69,"c":72.3,"v":953700},{"d":"2023-08-04","o":72.82,"h":73.72,"l":72.18,"c":72.64,"v":1119100},{"d":"2023-08-07","o":72.97,"h":74.31,"l":72.8,"c":73.84,"v":901200},{"d":"2023-08-08","o":73.25,"h":73.6,"l":72.09,"c":73.24,"v":732500},{"d":"2023-08-09","o":73.34,"h":73.65,"l":72.69,"c":72.79,"v":861200},{"d":"2023-08-10","o":72.68,"h":73.19,"l":71.68,"c":71.99,"v":664500},{"d":"2023-08-11","o":71.75,"h":72.39,"l":71.23,"c":71.36,"v":691700},{"d":"2023-08-14","o":71.16,"h":71.52,"l":70.87,"c":71.28,"v":648800},{"d":"2023-08-15","o":70.72,"h":71,"l":70.16,"c":70.82,"v":745700},{"d":"2023-08-16","o":70.66,"h":71.7,"l":70.28,"c":70.29,"v":968500},{"d":"2023-08-17","o":70.43,"h":70.91,"l":69.51,"c":69.73,"v":982400},{"d":"2023-08-18","o":69.46,"h":69.75,"l":68.69,"c":68.92,"v":716300},{"d":"2023-08-21","o":68.87,"h":69.24,"l":68.14,"c":68.86,"v":599300},{"d":"2023-08-22","o":69.06,"h":69.56,"l":68.67,"c":69.42,"v":611600},{"d":"2023-08-23","o":69.71,"h":70.13,"l":69.35,"c":69.98,"v":595300},{"d":"2023-08-24","o":69.62,"h":70.51,"l":68.75,"c":68.8,"v":557500},{"d":"2023-08-25","o":69.28,"h":70.15,"l":68.73,"c":69.75,"v":628000},{"d":"2023-08-28","o":69.93,"h":71.15,"l":69.93,"c":70.71,"v":502200},{"d":"2023-08-29","o":70.52,"h":71.88,"l":70.49,"c":71.86,"v":609600},{"d":"2023-08-30","o":71.91,"h":72.99,"l":71.63,"c":72.3,"v":568500},{"d":"2023-08-31","o":72.54,"h":73.11,"l":72.49,"c":72.5,"v":895600},{"d":"2023-09-01","o":72.86,"h":73.68,"l":72.86,"c":73.57,"v":864000},{"d":"2023-09-05","o":73.3,"h":73.3,"l":71.17,"c":71.94,"v":828600},{"d":"2023-09-06","o":71.93,"h":72.44,"l":71.6,"c":71.85,"v":578500},{"d":"2023-09-07","o":71.68,"h":72.06,"l":71.11,"c":71.72,"v":698400},{"d":"2023-09-08","o":71.61,"h":71.69,"l":70.03,"c":70.19,"v":710100},{"d":"2023-09-11","o":70.63,"h":70.7,"l":70.13,"c":70.51,"v":547500},{"d":"2023-09-12","o":70,"h":70.06,"l":67.92,"c":68.27,"v":1102900},{"d":"2023-09-13","o":68.15,"h":68.2,"l":66.64,"c":67.12,"v":1395600},{"d":"2023-09-14","o":67.57,"h":67.96,"l":66.96,"c":67.74,"v":914200},{"d":"2023-09-15","o":67.39,"h":67.55,"l":66.42,"c":66.77,"v":1233200},{"d":"2023-09-18","o":66.87,"h":67.68,"l":65.91,"c":67.16,"v":1006400},{"d":"2023-09-19","o":66.88,"h":67.15,"l":66.2,"c":67.01,"v":684600},{"d":"2023-09-20","o":67.34,"h":67.73,"l":66.27,"c":66.35,"v":586100},{"d":"2023-09-21","o":66.03,"h":66.06,"l":65.09,"c":65.17,"v":749500},{"d":"2023-09-22","o":65.21,"h":65.42,"l":64.4,"c":64.51,"v":1275200},{"d":"2023-09-25","o":64.37,"h":64.86,"l":64.14,"c":64.47,"v":1116200},{"d":"2023-09-26","o":64.3,"h":65.83,"l":64.3,"c":65.47,"v":1299600},{"d":"2023-09-27","o":65.91,"h":66.32,"l":65.17,"c":65.45,"v":1241800},{"d":"2023-09-28","o":65.99,"h":67.28,"l":65.89,"c":66.48,"v":882300},{"d":"2023-09-29","o":66.79,"h":67.18,"l":66.01,"c":66.13,"v":996500},{"d":"2023-10-02","o":65.9,"h":66.82,"l":65.52,"c":66.05,"v":935300},{"d":"2023-10-03","o":65.76,"h":66.5,"l":64.95,"c":65.37,"v":859800},{"d":"2023-10-04","o":65.68,"h":66.37,"l":64.86,"c":66.24,"v":829300},{"d":"2023-10-05","o":66.32,"h":66.81,"l":65.43,"c":66.07,"v":1065400},{"d":"2023-10-06","o":66,"h":67.78,"l":65.74,"c":67.29,"v":1137400},{"d":"2023-10-09","o":66.53,"h":68.87,"l":66.45,"c":68.63,"v":1077200},{"d":"2023-10-10","o":69.94,"h":70.3,"l":68.95,"c":69.26,"v":1289800},{"d":"2023-10-11","o":69.26,"h":71.16,"l":69.2,"c":71.09,"v":1189600},{"d":"2023-10-12","o":70.99,"h":71.01,"l":69.25,"c":69.93,"v":930900},{"d":"2023-10-13","o":70.25,"h":70.89,"l":69.43,"c":70.26,"v":1235200},{"d":"2023-10-16","o":70.99,"h":72.06,"l":70.51,"c":71.9,"v":1238800},{"d":"2023-10-17","o":71.52,"h":72.71,"l":71.13,"c":71.83,"v":930600},{"d":"2023-10-18","o":70.74,"h":70.94,"l":68.4,"c":68.47,"v":1118300},{"d":"2023-10-19","o":68.35,"h":68.68,"l":66.69,"c":67.01,"v":1043300},{"d":"2023-10-20","o":67.03,"h":67.51,"l":66.27,"c":66.66,"v":1008500},{"d":"2023-10-23","o":66.59,"h":67.25,"l":66.37,"c":66.39,"v":846500},{"d":"2023-10-24","o":66.94,"h":67.32,"l":66.05,"c":66.64,"v":1100500},{"d":"2023-10-25","o":65.61,"h":66.15,"l":65.08,"c":65.19,"v":1630800},{"d":"2023-10-26","o":66.44,"h":70.12,"l":65.2,"c":69.12,"v":2186400},{"d":"2023-10-27","o":69.66,"h":69.84,"l":67.46,"c":67.81,"v":1586700},{"d":"2023-10-30","o":68.71,"h":70.01,"l":67.97,"c":69.49,"v":1683300},{"d":"2023-10-31","o":69.56,"h":70.31,"l":69.37,"c":69.76,"v":1358400},{"d":"2023-11-01","o":70.08,"h":71.02,"l":69.17,"c":70.81,"v":1152100},{"d":"2023-11-02","o":71.94,"h":72.5,"l":71.3,"c":71.35,"v":1086100},{"d":"2023-11-03","o":72.25,"h":72.83,"l":71.54,"c":71.56,"v":1206700},{"d":"2023-11-06","o":71.51,"h":72.47,"l":70.9,"c":71.09,"v":1335700},{"d":"2023-11-07","o":70.73,"h":71.47,"l":70.3,"c":70.65,"v":1101600},{"d":"2023-11-08","o":70.91,"h":71.62,"l":70.44,"c":71.14,"v":744800},{"d":"2023-11-09","o":71.42,"h":71.98,"l":70.97,"c":71.37,"v":832900},{"d":"2023-11-10","o":71.9,"h":72.97,"l":71.71,"c":72.82,"v":846600},{"d":"2023-11-13","o":72.41,"h":73.64,"l":72.41,"c":73.38,"v":1036400},{"d":"2023-11-14","o":74.59,"h":76.26,"l":74.45,"c":76.02,"v":1191900},{"d":"2023-11-15","o":76,"h":76.98,"l":74.84,"c":75,"v":1082200},{"d":"2023-11-16","o":75.09,"h":75.91,"l":75.04,"c":75.64,"v":833900},{"d":"2023-11-17","o":76.13,"h":76.44,"l":75.86,"c":76.38,"v":669800},{"d":"2023-11-20","o":76.03,"h":76.27,"l":75.07,"c":76.11,"v":895200},{"d":"2023-11-21","o":75.91,"h":76.27,"l":75.42,"c":75.87,"v":497200},{"d":"2023-11-22","o":76.16,"h":76.43,"l":75.67,"c":75.88,"v":654900},{"d":"2023-11-24","o":75.78,"h":76.33,"l":75.69,"c":76.01,"v":238200},{"d":"2023-11-27","o":75.53,"h":76.14,"l":75.36,"c":75.96,"v":580300},{"d":"2023-11-28","o":75.67,"h":76.29,"l":75.1,"c":75.12,"v":583200},{"d":"2023-11-29","o":75.74,"h":76.06,"l":74.96,"c":75.1,"v":641600},{"d":"2023-11-30","o":75.1,"h":75.85,"l":74.43,"c":75.36,"v":955500},{"d":"2023-12-01","o":75.47,"h":76.85,"l":75.19,"c":76.74,"v":696600},{"d":"2023-12-04","o":76.1,"h":77.34,"l":75.91,"c":77.09,"v":1238800},{"d":"2023-12-05","o":76.68,"h":77.05,"l":75.93,"c":76.31,"v":874500},{"d":"2023-12-06","o":76.84,"h":77.77,"l":76.62,"c":77.28,"v":820600},{"d":"2023-12-07","o":77.18,"h":78.02,"l":76.63,"c":78.01,"v":1180500},{"d":"2023-12-08","o":78.12,"h":79.29,"l":77.78,"c":77.99,"v":827900},{"d":"2023-12-11","o":78.32,"h":78.66,"l":77.66,"c":78.04,"v":818900},{"d":"2023-12-12","o":78.36,"h":80.03,"l":78.34,"c":79.48,"v":986700},{"d":"2023-12-13","o":79.26,"h":80.1,"l":78.25,"c":79.53,"v":1191500},{"d":"2023-12-14","o":79.85,"h":80.84,"l":79.65,"c":80.59,"v":1450200},{"d":"2023-12-15","o":79.73,"h":80.38,"l":78.98,"c":79.2,"v":2910400},{"d":"2023-12-18","o":79.34,"h":79.86,"l":78.86,"c":79.39,"v":926300},{"d":"2023-12-19","o":79.67,"h":80.93,"l":79.67,"c":80.9,"v":913600},{"d":"2023-12-20","o":80.7,"h":81.35,"l":80.22,"c":80.23,"v":790100},{"d":"2023-12-21","o":81.03,"h":81.57,"l":80.82,"c":81.56,"v":621600},{"d":"2023-12-22","o":81.95,"h":82.03,"l":81.24,"c":81.73,"v":449400},{"d":"2023-12-26","o":81.7,"h":82.06,"l":81.42,"c":81.85,"v":420400},{"d":"2023-12-27","o":81.98,"h":82.4,"l":81.69,"c":82.16,"v":441700},{"d":"2023-12-28","o":81.93,"h":82.44,"l":81.83,"c":82.24,"v":452800},{"d":"2023-12-29","o":82.03,"h":82.77,"l":82.03,"c":82.44,"v":610900},{"d":"2024-01-02","o":81.7,"h":82.63,"l":81.19,"c":81.44,"v":613800},{"d":"2024-01-03","o":80.87,"h":80.87,"l":78.09,"c":78.71,"v":1276800},{"d":"2024-01-04","o":78.72,"h":80.46,"l":78.33,"c":79.38,"v":880600},{"d":"2024-01-05","o":79.1,"h":79.67,"l":78.71,"c":79.04,"v":650300},{"d":"2024-01-08","o":79.27,"h":79.5,"l":78.44,"c":79.27,"v":790000},{"d":"2024-01-09","o":78.84,"h":79.86,"l":78.8,"c":79.84,"v":662300},{"d":"2024-01-10","o":79.84,"h":81.01,"l":79.66,"c":80.48,"v":838600},{"d":"2024-01-11","o":80.48,"h":80.84,"l":79.86,"c":80.66,"v":670800},{"d":"2024-01-12","o":81.26,"h":81.54,"l":80,"c":81.11,"v":600300},{"d":"2024-01-16","o":80.55,"h":81.12,"l":80.31,"c":80.98,"v":695800},{"d":"2024-01-17","o":80.84,"h":81.71,"l":80.02,"c":80.12,"v":618700},{"d":"2024-01-18","o":80.75,"h":80.97,"l":79.84,"c":80.58,"v":569900},{"d":"2024-01-19","o":80.56,"h":81.63,"l":80.07,"c":81.21,"v":772300},{"d":"2024-01-22","o":81.64,"h":82.41,"l":81.39,"c":82.12,"v":889100},{"d":"2024-01-23","o":82.08,"h":82.35,"l":81.32,"c":81.85,"v":1234200},{"d":"2024-01-24","o":82.23,"h":82.23,"l":80.3,"c":80.33,"v":803800},{"d":"2024-01-25","o":80.9,"h":81.46,"l":80.81,"c":81.27,"v":1034400},{"d":"2024-01-26","o":81.34,"h":81.7,"l":80.58,"c":80.92,"v":846600},{"d":"2024-01-29","o":80.95,"h":81.8,"l":80.61,"c":81.65,"v":962700},{"d":"2024-01-30","o":78.76,"h":80.35,"l":76.93,"c":79.72,"v":2496500},{"d":"2024-01-31","o":79.86,"h":79.86,"l":77.09,"c":77.61,"v":2569400},{"d":"2024-02-01","o":78.3,"h":79.7,"l":77.95,"c":79.57,"v":1200000},{"d":"2024-02-02","o":79.01,"h":79.1,"l":77.25,"c":78.33,"v":1058100},{"d":"2024-02-05","o":78.04,"h":78.04,"l":76.89,"c":77.09,"v":999900},{"d":"2024-02-06","o":77.17,"h":78.46,"l":77.1,"c":78.22,"v":974200},{"d":"2024-02-07","o":79.02,"h":80.41,"l":78.92,"c":79.84,"v":878200},{"d":"2024-02-08","o":80.22,"h":80.82,"l":79.73,"c":80.25,"v":835500},{"d":"2024-02-09","o":80.29,"h":80.8,"l":79.98,"c":80.54,"v":707600},{"d":"2024-02-12","o":80.76,"h":81.61,"l":80.43,"c":81.28,"v":654000},{"d":"2024-02-13","o":79.63,"h":80.3,"l":78.76,"c":79.25,"v":1136000},{"d":"2024-02-14","o":80,"h":81.47,"l":79.73,"c":81.17,"v":1050600},{"d":"2024-02-15","o":81.8,"h":82.16,"l":80.05,"c":81,"v":906700},{"d":"2024-02-16","o":80.74,"h":81.36,"l":80,"c":80.09,"v":752000},{"d":"2024-02-20","o":79.55,"h":80.37,"l":79.06,"c":79.64,"v":1040500},{"d":"2024-02-21","o":79.91,"h":80.48,"l":79.6,"c":80.23,"v":781200},{"d":"2024-02-22","o":80.82,"h":80.95,"l":79.91,"c":80.61,"v":843000},{"d":"2024-02-23","o":80.96,"h":81.51,"l":80.61,"c":81.4,"v":788500},{"d":"2024-02-26","o":81.4,"h":81.9,"l":81.1,"c":81.59,"v":681300},{"d":"2024-02-27","o":81.92,"h":82.4,"l":81.45,"c":82.3,"v":751300},{"d":"2024-02-28","o":82.34,"h":83.43,"l":82.03,"c":82.89,"v":870700},{"d":"2024-02-29","o":83.47,"h":83.48,"l":82.51,"c":82.9,"v":1464800},{"d":"2024-03-01","o":82.54,"h":84.08,"l":82.51,"c":83.94,"v":1221800},{"d":"2024-03-04","o":84,"h":85.64,"l":83.97,"c":85.1,"v":1016500},{"d":"2024-03-05","o":84.86,"h":84.98,"l":83.15,"c":83.69,"v":990000},{"d":"2024-03-06","o":84.15,"h":85.18,"l":84.1,"c":84.5,"v":674700},{"d":"2024-03-07","o":85.15,"h":86.81,"l":84.88,"c":86.65,"v":914100},{"d":"2024-03-08","o":87.04,"h":87.6,"l":85.66,"c":85.82,"v":627400},{"d":"2024-03-11","o":85.64,"h":85.83,"l":84.62,"c":85.31,"v":699400},{"d":"2024-03-12","o":85.4,"h":86.07,"l":85.02,"c":85.93,"v":658700},{"d":"2024-03-13","o":85.97,"h":86.55,"l":85.54,"c":86.16,"v":810300},{"d":"2024-03-14","o":86.26,"h":86.89,"l":85.99,"c":86.62,"v":941300},{"d":"2024-03-15","o":86.04,"h":87.91,"l":86.04,"c":87.09,"v":2636400},{"d":"2024-03-18","o":87.11,"h":87.48,"l":85.68,"c":85.86,"v":1064200},{"d":"2024-03-19","o":85.97,"h":86.82,"l":85.7,"c":86.78,"v":773200},{"d":"2024-03-20","o":86.93,"h":87.72,"l":86.42,"c":87.64,"v":563900},{"d":"2024-03-21","o":87.83,"h":89.96,"l":87.83,"c":89.88,"v":758300},{"d":"2024-03-22","o":89.54,"h":89.82,"l":88.94,"c":89.28,"v":1008400},{"d":"2024-03-25","o":89.38,"h":89.86,"l":88.01,"c":88.04,"v":747900},{"d":"2024-03-26","o":88.02,"h":88.7,"l":87.61,"c":87.88,"v":892400},{"d":"2024-03-27","o":88.42,"h":88.87,"l":88,"c":88.85,"v":776300},{"d":"2024-03-28","o":89.07,"h":89.62,"l":88.73,"c":89.46,"v":1003700},{"d":"2024-04-01","o":89.33,"h":89.77,"l":88.68,"c":89.08,"v":676200},{"d":"2024-04-02","o":88.71,"h":88.9,"l":87.89,"c":88.55,"v":921100},{"d":"2024-04-03","o":88.55,"h":89.42,"l":88.29,"c":88.65,"v":899000},{"d":"2024-04-04","o":89.39,"h":89.69,"l":86.96,"c":87.14,"v":1036500},{"d":"2024-04-05","o":87.39,"h":88.03,"l":86.79,"c":87.54,"v":921500},{"d":"2024-04-08","o":88.05,"h":88.05,"l":86.95,"c":86.97,"v":902700},{"d":"2024-04-09","o":87.1,"h":87.1,"l":85.18,"c":86.47,"v":1251600},{"d":"2024-04-10","o":84.8,"h":86.07,"l":83.87,"c":85.53,"v":1002800},{"d":"2024-04-11","o":85.96,"h":86.38,"l":85.09,"c":86.15,"v":901800},{"d":"2024-04-12","o":85.33,"h":86.58,"l":85.33,"c":86.5,"v":1178400},{"d":"2024-04-15","o":87.94,"h":87.99,"l":84.99,"c":85.15,"v":770900},{"d":"2024-04-16","o":84.98,"h":85.75,"l":84.61,"c":85.4,"v":886900},{"d":"2024-04-17","o":85.83,"h":86.8,"l":85.21,"c":86.46,"v":1686700},{"d":"2024-04-18","o":87,"h":87.93,"l":86.51,"c":86.69,"v":1199500},{"d":"2024-04-19","o":86.81,"h":87.44,"l":85.85,"c":86.07,"v":1134600},{"d":"2024-04-22","o":86.25,"h":87.9,"l":85.78,"c":86.9,"v":1268000},{"d":"2024-04-23","o":87.24,"h":88.23,"l":86.92,"c":87.92,"v":695200},{"d":"2024-04-24","o":87.77,"h":88.77,"l":86.3,"c":87,"v":1267300},{"d":"2024-04-25","o":83.9,"h":83.91,"l":80.64,"c":82.82,"v":2381000},{"d":"2024-04-26","o":82.33,"h":84.11,"l":82.33,"c":83.21,"v":1316200},{"d":"2024-04-29","o":82.9,"h":84.34,"l":82.9,"c":84.31,"v":1479000},{"d":"2024-04-30","o":84.01,"h":84.94,"l":82.67,"c":82.84,"v":1545500},{"d":"2024-05-01","o":82.83,"h":83.98,"l":82.56,"c":82.79,"v":973900},{"d":"2024-05-02","o":83.09,"h":83.93,"l":82.82,"c":83.55,"v":734400},{"d":"2024-05-03","o":84.48,"h":84.88,"l":84.03,"c":84.31,"v":558200},{"d":"2024-05-06","o":84.98,"h":85.47,"l":84.78,"c":85.15,"v":567900},{"d":"2024-05-07","o":85.44,"h":85.83,"l":84.9,"c":85.22,"v":559200},{"d":"2024-05-08","o":85.23,"h":85.71,"l":85.03,"c":85.58,"v":500200},{"d":"2024-05-09","o":85.69,"h":86.52,"l":85.5,"c":86.39,"v":674100},{"d":"2024-05-10","o":86.65,"h":87.36,"l":86.28,"c":86.38,"v":459800},{"d":"2024-05-13","o":86.7,"h":86.92,"l":85.99,"c":86.06,"v":514600},{"d":"2024-05-14","o":86.54,"h":86.78,"l":86.13,"c":86.4,"v":508800},{"d":"2024-05-15","o":87.09,"h":87.83,"l":86.42,"c":86.77,"v":691300},{"d":"2024-05-16","o":86.5,"h":87.21,"l":85.36,"c":85.36,"v":770700},{"d":"2024-05-17","o":85.49,"h":85.72,"l":84.84,"c":85.68,"v":634900},{"d":"2024-05-20","o":85.83,"h":86.44,"l":85.62,"c":85.81,"v":664700},{"d":"2024-05-21","o":85.43,"h":85.9,"l":85.04,"c":85.74,"v":717100},{"d":"2024-05-22","o":85.57,"h":86.76,"l":84.85,"c":85.07,"v":791000},{"d":"2024-05-23","o":85.27,"h":85.38,"l":83.88,"c":84.07,"v":635000},{"d":"2024-05-24","o":84.35,"h":85,"l":84.19,"c":84.78,"v":590100},{"d":"2024-05-28","o":84.69,"h":84.82,"l":82.44,"c":82.54,"v":872500},{"d":"2024-05-29","o":81.76,"h":82.33,"l":80.93,"c":81.11,"v":1391100},{"d":"2024-05-30","o":81.26,"h":82.44,"l":81.17,"c":82.06,"v":864600},{"d":"2024-05-31","o":82.21,"h":83.77,"l":82.08,"c":83.64,"v":2391400},{"d":"2024-06-03","o":83.52,"h":83.75,"l":81.23,"c":82.2,"v":755300},{"d":"2024-06-04","o":81.94,"h":82.18,"l":81.07,"c":81.25,"v":814200},{"d":"2024-06-05","o":81.37,"h":82.35,"l":80.66,"c":82.08,"v":520300},{"d":"2024-06-06","o":81.92,"h":82.41,"l":80.38,"c":80.88,"v":568200},{"d":"2024-06-07","o":80.51,"h":81.37,"l":80.23,"c":81.08,"v":526300},{"d":"2024-06-10","o":80.71,"h":81.53,"l":80.59,"c":81.48,"v":450300},{"d":"2024-06-11","o":81.2,"h":81.64,"l":80.37,"c":81.59,"v":466600},{"d":"2024-06-12","o":83.63,"h":84.3,"l":83.11,"c":83.59,"v":712000},{"d":"2024-06-13","o":83.34,"h":83.83,"l":82.32,"c":83.67,"v":687900},{"d":"2024-06-14","o":82.6,"h":82.89,"l":80.99,"c":82.46,"v":699600},{"d":"2024-06-17","o":82.16,"h":83.7,"l":82.16,"c":83.68,"v":714800},{"d":"2024-06-18","o":83.54,"h":84.65,"l":83.2,"c":84.22,"v":782100},{"d":"2024-06-20","o":83.89,"h":84.54,"l":83.49,"c":83.92,"v":643900},{"d":"2024-06-21","o":83.96,"h":84.26,"l":82.75,"c":84.14,"v":1486400},{"d":"2024-06-24","o":84.33,"h":85.59,"l":83.92,"c":84.43,"v":928600},{"d":"2024-06-25","o":83.93,"h":84.22,"l":82.02,"c":82.93,"v":922500},{"d":"2024-06-26","o":82.5,"h":82.56,"l":81.77,"c":82.38,"v":876900},{"d":"2024-06-27","o":81.69,"h":82.67,"l":81.67,"c":82.02,"v":868500},{"d":"2024-06-28","o":82.14,"h":83.37,"l":81.26,"c":81.78,"v":1378400},{"d":"2024-07-01","o":82.19,"h":82.24,"l":80.17,"c":80.18,"v":623200},{"d":"2024-07-02","o":80,"h":81.1,"l":79.68,"c":80.89,"v":1028800},{"d":"2024-07-03","o":80.77,"h":81.68,"l":80.53,"c":81.04,"v":539800},{"d":"2024-07-05","o":80.37,"h":80.66,"l":79.17,"c":80.48,"v":1190100},{"d":"2024-07-08","o":80.72,"h":81.35,"l":80.43,"c":81.06,"v":726800},{"d":"2024-07-09","o":80.84,"h":81.32,"l":80.2,"c":80.73,"v":968600},{"d":"2024-07-10","o":81.18,"h":83.13,"l":81.08,"c":82.99,"v":1014100},{"d":"2024-07-11","o":84.19,"h":86.38,"l":83.77,"c":86.08,"v":1004700},{"d":"2024-07-12","o":86.94,"h":88.64,"l":86.65,"c":87.83,"v":999000},{"d":"2024-07-15","o":88.22,"h":89.19,"l":87.7,"c":87.8,"v":1154700},{"d":"2024-07-16","o":88.77,"h":92.14,"l":88.5,"c":91.98,"v":1338300},{"d":"2024-07-17","o":91.47,"h":92.13,"l":90.14,"c":90.14,"v":850900},{"d":"2024-07-18","o":89.8,"h":92.45,"l":88.84,"c":89.02,"v":1025900},{"d":"2024-07-19","o":89.36,"h":89.68,"l":87.57,"c":87.99,"v":1038600},{"d":"2024-07-22","o":88.15,"h":89.08,"l":86.67,"c":88.81,"v":1138800},{"d":"2024-07-23","o":80.92,"h":85.07,"l":79.83,"c":80.47,"v":2721300},{"d":"2024-07-24","o":80.88,"h":82.5,"l":80.65,"c":80.76,"v":2167100},{"d":"2024-07-25","o":81.17,"h":83.33,"l":81.11,"c":82.18,"v":1505600},{"d":"2024-07-26","o":83.55,"h":84.91,"l":83.3,"c":84.5,"v":1149800},{"d":"2024-07-29","o":84.5,"h":85.29,"l":83.82,"c":84.5,"v":1059000},{"d":"2024-07-30","o":85.22,"h":85.98,"l":84.99,"c":85.45,"v":881100},{"d":"2024-07-31","o":85.62,"h":85.85,"l":84.76,"c":85.04,"v":1746400},{"d":"2024-08-01","o":85.02,"h":85.87,"l":81.36,"c":82.54,"v":874700},{"d":"2024-08-02","o":81.7,"h":82.46,"l":80.27,"c":82.4,"v":1106000},{"d":"2024-08-05","o":80.73,"h":82.56,"l":79.67,"c":81.65,"v":1243300},{"d":"2024-08-06","o":81.8,"h":83.43,"l":81.29,"c":81.66,"v":860000},{"d":"2024-08-07","o":81.99,"h":83.62,"l":79.96,"c":80.27,"v":1291700},{"d":"2024-08-08","o":80.8,"h":81.49,"l":79.79,"c":80.49,"v":1075100},{"d":"2024-08-09","o":80.53,"h":81.27,"l":79.61,"c":80.27,"v":628000},{"d":"2024-08-12","o":80.21,"h":80.41,"l":78.76,"c":78.87,"v":698800},{"d":"2024-08-13","o":79.51,"h":79.79,"l":78.63,"c":79.57,"v":679900},{"d":"2024-08-14","o":79.95,"h":80.35,"l":79.17,"c":79.76,"v":652200},{"d":"2024-08-15","o":80.86,"h":81.25,"l":79.86,"c":80.25,"v":735100},{"d":"2024-08-16","o":80.16,"h":80.52,"l":79.43,"c":79.65,"v":834200},{"d":"2024-08-19","o":79.91,"h":80.71,"l":79.59,"c":80.7,"v":584900},{"d":"2024-08-20","o":80.63,"h":81.11,"l":80.38,"c":80.8,"v":605300},{"d":"2024-08-21","o":81.19,"h":81.94,"l":81.02,"c":81.88,"v":573100},{"d":"2024-08-22","o":81.82,"h":82.1,"l":80.88,"c":81.13,"v":627700},{"d":"2024-08-23","o":81.82,"h":83.09,"l":81.18,"c":82.54,"v":562300},{"d":"2024-08-26","o":82.96,"h":83.22,"l":82.12,"c":82.36,"v":562100},{"d":"2024-08-27","o":81.85,"h":82.39,"l":80.99,"c":81.76,"v":702400},{"d":"2024-08-28","o":81.72,"h":82.65,"l":81.59,"c":81.84,"v":577000},{"d":"2024-08-29","o":82.4,"h":82.94,"l":81.13,"c":82.1,"v":603700},{"d":"2024-08-30","o":82.48,"h":83.86,"l":82.43,"c":83.72,"v":1007100},{"d":"2024-09-03","o":83.53,"h":83.67,"l":80.65,"c":81.26,"v":740800},{"d":"2024-09-04","o":81.09,"h":81.26,"l":79.76,"c":80.35,"v":625100},{"d":"2024-09-05","o":79.87,"h":79.95,"l":76.94,"c":77.86,"v":1561800},{"d":"2024-09-06","o":78.04,"h":78.63,"l":76.78,"c":76.91,"v":864900},{"d":"2024-09-09","o":77.33,"h":77.99,"l":76.8,"c":77.89,"v":830900},{"d":"2024-09-10","o":78.14,"h":78.81,"l":77.71,"c":78.68,"v":556700},{"d":"2024-09-11","o":78.48,"h":78.57,"l":76.63,"c":78.46,"v":593100},{"d":"2024-09-12","o":78.4,"h":79.42,"l":77.88,"c":79.4,"v":982200},{"d":"2024-09-13","o":79.75,"h":80.59,"l":79.42,"c":79.97,"v":986200},{"d":"2024-09-16","o":80.82,"h":81.93,"l":80.45,"c":81.7,"v":821000},{"d":"2024-09-17","o":82.09,"h":83.25,"l":81.93,"c":82.47,"v":583600},{"d":"2024-09-18","o":82.9,"h":84.29,"l":82.3,"c":82.89,"v":904200},{"d":"2024-09-19","o":84.5,"h":84.5,"l":83.36,"c":84.29,"v":679500},{"d":"2024-09-20","o":84.02,"h":84.19,"l":82.62,"c":82.89,"v":2338900},{"d":"2024-09-23","o":83.3,"h":84.2,"l":83.08,"c":83.98,"v":668400},{"d":"2024-09-24","o":84.04,"h":85.77,"l":83.84,"c":85.74,"v":940700},{"d":"2024-09-25","o":85.97,"h":86.12,"l":85.16,"c":85.84,"v":805800},{"d":"2024-09-26","o":86.93,"h":89.91,"l":86.75,"c":89.31,"v":1799400},{"d":"2024-09-27","o":89.97,"h":92.06,"l":89.82,"c":90.59,"v":1631300},{"d":"2024-09-30","o":90.6,"h":90.84,"l":89.48,"c":89.83,"v":1065800},{"d":"2024-10-01","o":89.96,"h":90.15,"l":88.23,"c":88.94,"v":847600},{"d":"2024-10-02","o":88.42,"h":88.54,"l":87.13,"c":88.03,"v":981900},{"d":"2024-10-03","o":87.64,"h":88.02,"l":86.56,"c":87.51,"v":886000},{"d":"2024-10-04","o":88.08,"h":88.14,"l":86.74,"c":87.4,"v":653500},{"d":"2024-10-07","o":86.88,"h":88.41,"l":86.29,"c":88.15,"v":629900},{"d":"2024-10-08","o":87.75,"h":87.87,"l":85.93,"c":86.45,"v":1536800},{"d":"2024-10-09","o":86.98,"h":87.88,"l":86.85,"c":87.68,"v":635500},{"d":"2024-10-10","o":87,"h":87.39,"l":86.16,"c":86.26,"v":808400},{"d":"2024-10-11","o":80.34,"h":83.2,"l":79.5,"c":80.87,"v":2379100},{"d":"2024-10-14","o":81.03,"h":82.71,"l":80.65,"c":82.62,"v":1345400},{"d":"2024-10-15","o":82.5,"h":83.01,"l":80.9,"c":80.95,"v":1379200},{"d":"2024-10-16","o":81.36,"h":81.92,"l":80.2,"c":80.23,"v":1158100},{"d":"2024-10-17","o":79.87,"h":80.23,"l":78.22,"c":78.75,"v":1772800},{"d":"2024-10-18","o":79,"h":79.17,"l":78.28,"c":78.75,"v":1032200},{"d":"2024-10-21","o":78.83,"h":79.6,"l":78.11,"c":78.6,"v":1196600},{"d":"2024-10-22","o":79.66,"h":80.26,"l":78,"c":78.21,"v":1549900},{"d":"2024-10-23","o":77.99,"h":80.24,"l":77.23,"c":77.3,"v":1396300},{"d":"2024-10-24","o":77.2,"h":78,"l":76.53,"c":77.34,"v":851400},{"d":"2024-10-25","o":77.37,"h":78.11,"l":76.66,"c":76.87,"v":822000},{"d":"2024-10-28","o":77.33,"h":78.25,"l":76.94,"c":77,"v":710300},{"d":"2024-10-29","o":76.06,"h":77.04,"l":75.51,"c":76.35,"v":877300},{"d":"2024-10-30","o":76.07,"h":76.91,"l":75.71,"c":75.91,"v":917400},{"d":"2024-10-31","o":75.41,"h":75.83,"l":74.81,"c":75.1,"v":1977500},{"d":"2024-11-01","o":75.41,"h":76.31,"l":75.03,"c":75.4,"v":811300},{"d":"2024-11-04","o":75.4,"h":76.28,"l":74.8,"c":75.14,"v":716400},{"d":"2024-11-05","o":75,"h":75.99,"l":74.8,"c":75.92,"v":709000},{"d":"2024-11-06","o":77,"h":77.92,"l":75.47,"c":76.21,"v":1422200},{"d":"2024-11-07","o":76.26,"h":76.66,"l":75.66,"c":76.03,"v":1299000},{"d":"2024-11-08","o":76.01,"h":76.28,"l":74.81,"c":74.86,"v":1289400},{"d":"2024-11-11","o":75.08,"h":75.71,"l":74.69,"c":75.1,"v":1215100},{"d":"2024-11-12","o":74.71,"h":75.08,"l":73.05,"c":73.14,"v":1323800},{"d":"2024-11-13","o":73.38,"h":73.5,"l":72.62,"c":73.11,"v":1066400},{"d":"2024-11-14","o":73,"h":73.8,"l":72.91,"c":73,"v":1002400},{"d":"2024-11-15","o":72.78,"h":73.28,"l":72.15,"c":72.23,"v":1214400},{"d":"2024-11-18","o":72,"h":72.63,"l":71.64,"c":72.15,"v":801700},{"d":"2024-11-19","o":71.52,"h":72,"l":71.04,"c":71.41,"v":914200},{"d":"2024-11-20","o":71.5,"h":71.93,"l":70.73,"c":71.75,"v":849600},{"d":"2024-11-21","o":71.75,"h":73.57,"l":71.69,"c":72.97,"v":975900},{"d":"2024-11-22","o":73.1,"h":73.8,"l":73,"c":73.44,"v":716600},{"d":"2024-11-25","o":74.11,"h":75.91,"l":74.01,"c":75.43,"v":1303100},{"d":"2024-11-26","o":74.53,"h":74.59,"l":73.75,"c":73.9,"v":850800},{"d":"2024-11-27","o":74.23,"h":74.93,"l":74.01,"c":74.1,"v":609100},{"d":"2024-11-29","o":74.2,"h":74.67,"l":74.05,"c":74.49,"v":381300},{"d":"2024-12-02","o":74.63,"h":74.86,"l":73.75,"c":74.65,"v":841200},{"d":"2024-12-03","o":74.65,"h":74.65,"l":73.24,"c":74.02,"v":1134100},{"d":"2024-12-04","o":73.79,"h":74.14,"l":73.23,"c":73.6,"v":865200},{"d":"2024-12-05","o":73.53,"h":73.58,"l":71.98,"c":72.32,"v":939100},{"d":"2024-12-06","o":73.24,"h":73.24,"l":72.31,"c":72.61,"v":1066700},{"d":"2024-12-09","o":72.78,"h":74.42,"l":72.78,"c":73.89,"v":1313900},{"d":"2024-12-10","o":73.6,"h":73.85,"l":72.08,"c":72.98,"v":954600},{"d":"2024-12-11","o":73.4,"h":73.69,"l":72.46,"c":72.88,"v":1084800},{"d":"2024-12-12","o":72.67,"h":73.15,"l":72.19,"c":72.63,"v":864800},{"d":"2024-12-13","o":72.28,"h":72.82,"l":72.08,"c":72.49,"v":981500},{"d":"2024-12-16","o":72.13,"h":73.4,"l":71.8,"c":71.89,"v":767900},{"d":"2024-12-17","o":71.66,"h":72.21,"l":70.76,"c":70.81,"v":1148900},{"d":"2024-12-18","o":71.08,"h":71.7,"l":68.89,"c":68.91,"v":812600},{"d":"2024-12-19","o":68.94,"h":69.92,"l":68.38,"c":68.44,"v":1300000},{"d":"2024-12-20","o":68.24,"h":69.41,"l":68.07,"c":68.72,"v":2859700},{"d":"2024-12-23","o":68.22,"h":68.68,"l":68.1,"c":68.56,"v":574400},{"d":"2024-12-24","o":68.48,"h":68.89,"l":68.15,"c":68.89,"v":381800},{"d":"2024-12-26","o":68.64,"h":69.24,"l":68.47,"c":68.89,"v":670600},{"d":"2024-12-27","o":68.6,"h":69.07,"l":68.23,"c":68.43,"v":517900},{"d":"2024-12-30","o":68.15,"h":68.23,"l":67.39,"c":68.02,"v":838900},{"d":"2024-12-31","o":68.35,"h":68.68,"l":67.68,"c":68.21,"v":792000},{"d":"2025-01-02","o":68.51,"h":69.32,"l":67.29,"c":67.33,"v":815300},{"d":"2025-01-03","o":67.46,"h":68.78,"l":67.17,"c":68.6,"v":932800},{"d":"2025-01-06","o":68.87,"h":69.54,"l":68.39,"c":68.9,"v":1531100},{"d":"2025-01-07","o":68.72,"h":69.33,"l":67.96,"c":68.3,"v":943900},{"d":"2025-01-08","o":67.87,"h":68.76,"l":67.29,"c":68.68,"v":977700},{"d":"2025-01-10","o":67.88,"h":68.88,"l":67.2,"c":67.58,"v":1343700},{"d":"2025-01-13","o":67.58,"h":68.78,"l":67.38,"c":68.63,"v":1039600},{"d":"2025-01-14","o":69.42,"h":71.35,"l":69.42,"c":71.25,"v":1716800},{"d":"2025-01-15","o":72.62,"h":73.09,"l":70.9,"c":70.95,"v":1702400},{"d":"2025-01-16","o":71.31,"h":71.47,"l":70.68,"c":71.4,"v":969000},{"d":"2025-01-17","o":71.94,"h":72.27,"l":71.28,"c":71.81,"v":1285700},{"d":"2025-01-21","o":72.5,"h":73.16,"l":72.29,"c":72.69,"v":973600},{"d":"2025-01-22","o":71.93,"h":72.04,"l":70.36,"c":70.97,"v":1701500},{"d":"2025-01-23","o":71.14,"h":71.85,"l":70.29,"c":71.27,"v":1932600},{"d":"2025-01-24","o":71.08,"h":71.34,"l":70.4,"c":70.57,"v":1458400},{"d":"2025-01-27","o":70.93,"h":71.83,"l":70.68,"c":71.43,"v":1112200},{"d":"2025-01-28","o":71,"h":71.89,"l":69.58,"c":69.87,"v":1397000},{"d":"2025-01-29","o":69.74,"h":69.86,"l":68.84,"c":69.22,"v":1513000},{"d":"2025-01-30","o":66.51,"h":67.66,"l":65.53,"c":67.31,"v":3225300},{"d":"2025-01-31","o":67.75,"h":68.82,"l":66.75,"c":67.3,"v":2674700},{"d":"2025-02-03","o":66.71,"h":67.58,"l":65.58,"c":67.04,"v":2475400},{"d":"2025-02-04","o":67.06,"h":67.76,"l":65.65,"c":65.66,"v":2227100},{"d":"2025-02-05","o":66,"h":66.15,"l":64.94,"c":65.64,"v":1508400},{"d":"2025-02-06","o":65.99,"h":66.1,"l":65.44,"c":65.51,"v":1239000},{"d":"2025-02-07","o":65.41,"h":66.25,"l":65.05,"c":65.16,"v":1263800},{"d":"2025-02-10","o":65.55,"h":66.01,"l":65,"c":65.73,"v":972700},{"d":"2025-02-11","o":65.9,"h":66.07,"l":65.38,"c":65.97,"v":769500},{"d":"2025-02-12","o":64.84,"h":65.68,"l":64.55,"c":65.25,"v":863800},{"d":"2025-02-13","o":65.42,"h":66.1,"l":65.24,"c":66,"v":1350200},{"d":"2025-02-14","o":66.35,"h":67.07,"l":65.92,"c":66.22,"v":1719900},{"d":"2025-02-18","o":66.06,"h":66.71,"l":65.55,"c":65.72,"v":1488200},{"d":"2025-02-19","o":65.4,"h":67.64,"l":65.04,"c":67.36,"v":2437500},{"d":"2025-02-20","o":67.3,"h":67.77,"l":66.65,"c":66.79,"v":1275200},{"d":"2025-02-21","o":67.12,"h":67.44,"l":65.61,"c":65.98,"v":1097800},{"d":"2025-02-24","o":65.95,"h":66.65,"l":65.21,"c":66.23,"v":926800},{"d":"2025-02-25","o":66.53,"h":67.58,"l":66.44,"c":66.99,"v":1316600},{"d":"2025-02-26","o":67.01,"h":67.44,"l":66.1,"c":66.16,"v":1091100},{"d":"2025-02-27","o":65.71,"h":66.7,"l":65.56,"c":65.94,"v":795100},{"d":"2025-02-28","o":66.22,"h":66.99,"l":65.63,"c":66.48,"v":1386900},{"d":"2025-03-03","o":67.03,"h":67.29,"l":66.1,"c":66.38,"v":1633400},{"d":"2025-03-04","o":65.81,"h":66.75,"l":65.13,"c":65.61,"v":1652500},{"d":"2025-03-05","o":66.16,"h":67,"l":65.64,"c":66.5,"v":1473100},{"d":"2025-03-06","o":66.5,"h":68.39,"l":66.12,"c":68.23,"v":1624800},{"d":"2025-03-07","o":68.02,"h":69.98,"l":68.02,"c":69.41,"v":1389400},{"d":"2025-03-10","o":69.39,"h":70.95,"l":69.04,"c":69.61,"v":1491100},{"d":"2025-03-11","o":69.46,"h":69.99,"l":66.48,"c":67.11,"v":1966900},{"d":"2025-03-12","o":67.22,"h":67.57,"l":65.62,"c":65.64,"v":1384400},{"d":"2025-03-13","o":65.09,"h":65.98,"l":65.02,"c":65.45,"v":1171800},{"d":"2025-03-14","o":66.22,"h":66.92,"l":65.45,"c":66.85,"v":1152700},{"d":"2025-03-17","o":66.17,"h":67.72,"l":66.15,"c":67.49,"v":1139600},{"d":"2025-03-18","o":67.22,"h":67.96,"l":67.08,"c":67.66,"v":1032300},{"d":"2025-03-19","o":67.49,"h":67.94,"l":67.05,"c":67.6,"v":1217800},{"d":"2025-03-20","o":66.99,"h":67.31,"l":66.52,"c":66.71,"v":1101800},{"d":"2025-03-21","o":66.28,"h":66.82,"l":65.89,"c":66.5,"v":4061300},{"d":"2025-03-24","o":67.16,"h":67.83,"l":66.24,"c":66.37,"v":1018600},{"d":"2025-03-25","o":66.37,"h":67.3,"l":65.94,"c":66.73,"v":1036300},{"d":"2025-03-26","o":66.66,"h":68.02,"l":66.66,"c":67.35,"v":985000},{"d":"2025-03-27","o":67.51,"h":67.51,"l":66.52,"c":66.9,"v":764800},{"d":"2025-03-28","o":66.99,"h":67.25,"l":65.54,"c":65.61,"v":762100},{"d":"2025-03-31","o":65.34,"h":65.92,"l":64.7,"c":65.36,"v":1619600},{"d":"2025-04-01","o":65.34,"h":65.71,"l":64.74,"c":65.6,"v":1810200},{"d":"2025-04-02","o":65.01,"h":66.25,"l":64.92,"c":66.12,"v":1437900},{"d":"2025-04-03","o":64.49,"h":64.8,"l":63.02,"c":63.66,"v":1649800},{"d":"2025-04-04","o":62.64,"h":63.74,"l":61.89,"c":61.99,"v":1853100},{"d":"2025-04-07","o":60.8,"h":62.79,"l":59.73,"c":60.64,"v":2295500},{"d":"2025-04-08","o":61.37,"h":62.44,"l":59.12,"c":59.63,"v":2144300},{"d":"2025-04-09","o":59.18,"h":62.99,"l":58.83,"c":62.56,"v":2579200},{"d":"2025-04-10","o":62.4,"h":63.24,"l":60.95,"c":62.87,"v":1950700},{"d":"2025-04-11","o":63.07,"h":64.92,"l":62.56,"c":64.5,"v":1588900},{"d":"2025-04-14","o":65.09,"h":65.5,"l":64.4,"c":65.2,"v":1598100},{"d":"2025-04-15","o":64.5,"h":65.59,"l":63.72,"c":63.85,"v":1478800},{"d":"2025-04-16","o":63.96,"h":64.02,"l":62.44,"c":62.86,"v":1448900},{"d":"2025-04-17","o":62.97,"h":63.69,"l":62.93,"c":63.14,"v":1376100},{"d":"2025-04-21","o":62.62,"h":62.78,"l":61.35,"c":61.71,"v":1272900},{"d":"2025-04-22","o":62.3,"h":64.02,"l":62.02,"c":63.96,"v":1912500},{"d":"2025-04-23","o":65.21,"h":65.57,"l":63.62,"c":63.81,"v":1449900},{"d":"2025-04-24","o":64.24,"h":65.57,"l":63.3,"c":65.3,"v":1261000},{"d":"2025-04-25","o":65.08,"h":65.34,"l":64.42,"c":64.99,"v":1298800},{"d":"2025-04-28","o":65.21,"h":65.46,"l":64.26,"c":64.78,"v":1689100},{"d":"2025-04-29","o":66.32,"h":68.18,"l":66.29,"c":67.02,"v":2687800},{"d":"2025-04-30","o":66.9,"h":68.22,"l":65.79,"c":67.86,"v":2030500},{"d":"2025-05-01","o":68.23,"h":68.48,"l":67.08,"c":67.41,"v":1576800},{"d":"2025-05-02","o":67.81,"h":68.88,"l":67.61,"c":68.45,"v":877200},{"d":"2025-05-05","o":67.97,"h":68.75,"l":67.75,"c":68.34,"v":1277500},{"d":"2025-05-06","o":67.7,"h":68.27,"l":67.4,"c":67.47,"v":936700},{"d":"2025-05-07","o":67.61,"h":67.97,"l":66.71,"c":66.93,"v":1515900},{"d":"2025-05-08","o":67.44,"h":68.58,"l":67.23,"c":68.01,"v":1185800},{"d":"2025-05-09","o":68.18,"h":68.44,"l":68,"c":68.29,"v":728900},{"d":"2025-05-12","o":69.99,"h":70.89,"l":69.67,"c":70.46,"v":1018700},{"d":"2025-05-13","o":70.55,"h":70.71,"l":70.06,"c":70.12,"v":846300},{"d":"2025-05-14","o":69.8,"h":69.8,"l":68.29,"c":68.35,"v":1747600},{"d":"2025-05-15","o":68.27,"h":69.48,"l":67.84,"c":69.42,"v":1468000},{"d":"2025-05-16","o":69.48,"h":70.54,"l":69.3,"c":70.52,"v":1580100},{"d":"2025-05-19","o":69.73,"h":70.58,"l":69.66,"c":70.51,"v":1194200},{"d":"2025-05-20","o":70.31,"h":70.72,"l":69.46,"c":69.62,"v":947600},{"d":"2025-05-21","o":68.73,"h":68.9,"l":67,"c":67.12,"v":1385600},{"d":"2025-05-22","o":66.84,"h":67.6,"l":66.32,"c":67.37,"v":1383900},{"d":"2025-05-23","o":66.38,"h":67.15,"l":66.25,"c":67.02,"v":1270500},{"d":"2025-05-27","o":67.76,"h":68.67,"l":67.01,"c":68.57,"v":1739400},{"d":"2025-05-28","o":68.25,"h":68.5,"l":63.61,"c":64.23,"v":3501900},{"d":"2025-05-29","o":64.67,"h":65,"l":64.04,"c":64.73,"v":2027600},{"d":"2025-05-30","o":64.33,"h":64.83,"l":63.85,"c":64.31,"v":10261000},{"d":"2025-06-02","o":63.71,"h":64.2,"l":62.63,"c":63.01,"v":2434100},{"d":"2025-06-03","o":62.9,"h":64.22,"l":62.65,"c":64,"v":2228600},{"d":"2025-06-04","o":64.42,"h":64.89,"l":64.11,"c":64.3,"v":1452800},{"d":"2025-06-05","o":64.49,"h":64.49,"l":63.06,"c":63.8,"v":2349400},{"d":"2025-06-06","o":64.15,"h":64.53,"l":63.94,"c":64.34,"v":1316300},{"d":"2025-06-09","o":64.37,"h":65.18,"l":64.36,"c":64.83,"v":1331800},{"d":"2025-06-10","o":65.29,"h":65.94,"l":64.73,"c":65.74,"v":1276100},{"d":"2025-06-11","o":66.17,"h":66.17,"l":65.21,"c":65.43,"v":1170900},{"d":"2025-06-12","o":64.97,"h":65.22,"l":63.8,"c":64.25,"v":1763600},{"d":"2025-06-13","o":64,"h":64.43,"l":63.55,"c":63.81,"v":2217100},{"d":"2025-06-16","o":64.25,"h":64.38,"l":63.48,"c":64.32,"v":1551800},{"d":"2025-06-17","o":63.9,"h":64.43,"l":63.02,"c":63.23,"v":1422100},{"d":"2025-06-18","o":63.18,"h":63.72,"l":63,"c":63.08,"v":1198800},{"d":"2025-06-20","o":63.38,"h":63.55,"l":62.2,"c":62.74,"v":2773600},{"d":"2025-06-23","o":62.71,"h":64.15,"l":62.26,"c":64.14,"v":1386600},{"d":"2025-06-24","o":64.39,"h":64.99,"l":64.05,"c":64.94,"v":911100},{"d":"2025-06-25","o":65.14,"h":65.28,"l":64.47,"c":65.04,"v":1290200},{"d":"2025-06-26","o":64.63,"h":65.04,"l":64.28,"c":64.67,"v":968000},{"d":"2025-06-27","o":64.87,"h":65.81,"l":64.79,"c":65.65,"v":2027500},{"d":"2025-06-30","o":65.68,"h":65.84,"l":65.18,"c":65.57,"v":1431500},{"d":"2025-07-01","o":65.3,"h":68.96,"l":65.27,"c":67.76,"v":1438000},{"d":"2025-07-02","o":67.76,"h":68.15,"l":67.16,"c":68.09,"v":1109700},{"d":"2025-07-03","o":68.09,"h":68.36,"l":67.67,"c":67.92,"v":658900},{"d":"2025-07-07","o":68,"h":68.54,"l":67.43,"c":68.06,"v":1935500},{"d":"2025-07-08","o":68.11,"h":68.8,"l":67.78,"c":68.46,"v":1200400},{"d":"2025-07-09","o":68.61,"h":69.66,"l":68.21,"c":69.5,"v":1346300},{"d":"2025-07-10","o":69.57,"h":71.72,"l":69.49,"c":70.47,"v":1588200},{"d":"2025-07-11","o":69.76,"h":70.11,"l":68.9,"c":69.08,"v":1076900},{"d":"2025-07-14","o":68.98,"h":69.15,"l":68.22,"c":68.85,"v":865000},{"d":"2025-07-15","o":69.27,"h":69.43,"l":67.13,"c":67.24,"v":1198600},{"d":"2025-07-16","o":67.28,"h":68.08,"l":66.79,"c":68.05,"v":1711000},{"d":"2025-07-17","o":68.48,"h":70.8,"l":68.21,"c":70.75,"v":2210400},{"d":"2025-07-18","o":70.87,"h":71.05,"l":69.9,"c":70.3,"v":2486900},{"d":"2025-07-21","o":70.56,"h":70.73,"l":69.03,"c":69.07,"v":1761500},{"d":"2025-07-22","o":69.12,"h":71.15,"l":69.02,"c":71.1,"v":1668100},{"d":"2025-07-23","o":71.61,"h":72.07,"l":71.19,"c":71.38,"v":1820000},{"d":"2025-07-24","o":73.54,"h":77.31,"l":72.55,"c":73.94,"v":4191200},{"d":"2025-07-25","o":74.16,"h":74.38,"l":71.49,"c":72.06,"v":1924100},{"d":"2025-07-28","o":71.62,"h":71.93,"l":70.86,"c":71.03,"v":1400300},{"d":"2025-07-29","o":71.36,"h":71.72,"l":70.7,"c":71.64,"v":1382700},{"d":"2025-07-30","o":71.62,"h":71.68,"l":70.32,"c":70.83,"v":1453900},{"d":"2025-07-31","o":69.93,"h":71.14,"l":69.89,"c":70.79,"v":2465000},{"d":"2025-08-01","o":70.5,"h":70.79,"l":69.55,"c":70.41,"v":1263000},{"d":"2025-08-04","o":70.44,"h":70.59,"l":69.89,"c":70.34,"v":1111300},{"d":"2025-08-05","o":70.51,"h":70.82,"l":69.74,"c":70.32,"v":1132600},{"d":"2025-08-06","o":70.54,"h":71.26,"l":70.36,"c":70.56,"v":1020600},{"d":"2025-08-07","o":71.27,"h":71.57,"l":70.38,"c":70.62,"v":861200},{"d":"2025-08-08","o":70.51,"h":70.93,"l":70.28,"c":70.83,"v":1357300},{"d":"2025-08-11","o":70.86,"h":71.13,"l":69.53,"c":70.53,"v":1100700},{"d":"2025-08-12","o":70.73,"h":71.42,"l":70.35,"c":71.33,"v":946100},{"d":"2025-08-13","o":71.5,"h":73.81,"l":71.3,"c":73.64,"v":1250200},{"d":"2025-08-14","o":72.5,"h":73.18,"l":72.21,"c":72.52,"v":908700},{"d":"2025-08-15","o":72.6,"h":72.73,"l":71.88,"c":72.21,"v":1251600},{"d":"2025-08-18","o":72.31,"h":72.44,"l":71.83,"c":72.15,"v":1066600},{"d":"2025-08-19","o":72.3,"h":73.38,"l":72.08,"c":72.82,"v":764200},{"d":"2025-08-20","o":72.64,"h":73.04,"l":71.85,"c":71.85,"v":847700},{"d":"2025-08-21","o":71.47,"h":72.21,"l":71.24,"c":71.75,"v":723300},{"d":"2025-08-22","o":72.13,"h":73.85,"l":71.91,"c":73.61,"v":674100},{"d":"2025-08-25","o":73.41,"h":73.42,"l":72.36,"c":72.54,"v":625000},{"d":"2025-08-26","o":72.42,"h":73.04,"l":72.19,"c":72.38,"v":1132900},{"d":"2025-08-27","o":72.08,"h":73.07,"l":71.9,"c":72.42,"v":1111900},{"d":"2025-08-28","o":72.67,"h":72.83,"l":71.32,"c":71.62,"v":1081400},{"d":"2025-08-29","o":72.05,"h":72.07,"l":71.02,"c":71.29,"v":886400},{"d":"2025-09-02","o":70.67,"h":70.96,"l":70.08,"c":70.38,"v":1311500},{"d":"2025-09-03","o":70,"h":71.16,"l":70,"c":70.79,"v":1337100},{"d":"2025-09-04","o":71.22,"h":72.64,"l":70.79,"c":72.64,"v":1185900},{"d":"2025-09-05","o":73.04,"h":74.09,"l":72.94,"c":73.68,"v":1445100},{"d":"2025-09-08","o":73.41,"h":74.09,"l":72.67,"c":73.96,"v":1165600},{"d":"2025-09-09","o":73.48,"h":73.56,"l":71.26,"c":72,"v":1200300},{"d":"2025-09-10","o":71.73,"h":72.65,"l":71.69,"c":72.49,"v":1105000},{"d":"2025-09-11","o":72.73,"h":74.72,"l":72.5,"c":74.3,"v":1673100},{"d":"2025-09-12","o":73.81,"h":74.16,"l":72.53,"c":72.57,"v":766700},{"d":"2025-09-15","o":72.83,"h":73.43,"l":72.47,"c":73.25,"v":799600},{"d":"2025-09-16","o":73.3,"h":73.71,"l":72.78,"c":73.61,"v":640100},{"d":"2025-09-17","o":73.98,"h":75.2,"l":72.65,"c":73.12,"v":1083200},{"d":"2025-09-18","o":73.26,"h":73.52,"l":72.69,"c":73.07,"v":915800},{"d":"2025-09-19","o":72.88,"h":73.39,"l":72.47,"c":73.09,"v":2025700},{"d":"2025-09-22","o":72.78,"h":72.82,"l":72.09,"c":72.26,"v":769400},{"d":"2025-09-23","o":72.49,"h":73.33,"l":71.74,"c":72.17,"v":622300},{"d":"2025-09-24","o":71.83,"h":72.7,"l":71.73,"c":71.96,"v":820900},{"d":"2025-09-25","o":71.97,"h":72.15,"l":71.09,"c":71.4,"v":682400},{"d":"2025-09-26","o":71.62,"h":72.55,"l":71.29,"c":72.45,"v":637200},{"d":"2025-09-29","o":73.19,"h":73.46,"l":72.53,"c":72.75,"v":671800},{"d":"2025-09-30","o":72.98,"h":73.56,"l":72.87,"c":73.41,"v":751300},{"d":"2025-10-01","o":73.28,"h":73.56,"l":72.43,"c":73.1,"v":1053400},{"d":"2025-10-02","o":73.15,"h":73.97,"l":72.79,"c":73.54,"v":831500},{"d":"2025-10-03","o":73.39,"h":73.9,"l":73.26,"c":73.35,"v":649600},{"d":"2025-10-06","o":72.88,"h":73.15,"l":72.2,"c":72.42,"v":704300},{"d":"2025-10-07","o":72.51,"h":72.6,"l":71.37,"c":71.4,"v":808600},{"d":"2025-10-08","o":71.45,"h":71.54,"l":70.69,"c":71.07,"v":806300},{"d":"2025-10-09","o":71.03,"h":71.07,"l":69.54,"c":69.73,"v":1093700},{"d":"2025-10-10","o":69.75,"h":70.15,"l":67.67,"c":67.75,"v":1337900},{"d":"2025-10-13","o":68.09,"h":68.72,"l":67.54,"c":67.68,"v":1028300},{"d":"2025-10-14","o":67.46,"h":69.11,"l":67.24,"c":68.82,"v":927500},{"d":"2025-10-15","o":68.82,"h":69.58,"l":68.61,"c":69.21,"v":1072600},{"d":"2025-10-16","o":69.51,"h":69.54,"l":68.75,"c":69.36,"v":1012100},{"d":"2025-10-17","o":69.44,"h":69.86,"l":69.03,"c":69.71,"v":989400},{"d":"2025-10-20","o":69.83,"h":70.19,"l":69.25,"c":69.81,"v":1074600},{"d":"2025-10-21","o":69.87,"h":71.03,"l":69.47,"c":71,"v":1151500},{"d":"2025-10-22","o":70.83,"h":70.84,"l":68.12,"c":68.2,"v":1554500},{"d":"2025-10-23","o":68.16,"h":69.36,"l":68,"c":69.04,"v":868700},{"d":"2025-10-24","o":69.87,"h":70.19,"l":68.88,"c":68.9,"v":1294900},{"d":"2025-10-27","o":69.03,"h":69.54,"l":68.44,"c":68.61,"v":1527800},{"d":"2025-10-28","o":68.27,"h":69.65,"l":65.5,"c":66.84,"v":3248700},{"d":"2025-10-29","o":66.18,"h":66.92,"l":65.06,"c":65.58,"v":1841300},{"d":"2025-10-30","o":65.58,"h":67.3,"l":65.55,"c":66.7,"v":1859300},{"d":"2025-10-31","o":65.95,"h":66.87,"l":65.64,"c":65.99,"v":2236100},{"d":"2025-11-03","o":65.67,"h":66.02,"l":65.21,"c":65.66,"v":1331200},{"d":"2025-11-04","o":65.73,"h":66.32,"l":64.92,"c":65.15,"v":1303400},{"d":"2025-11-05","o":65.15,"h":66.19,"l":65.11,"c":66.03,"v":1418300},{"d":"2025-11-06","o":66.37,"h":66.81,"l":65.57,"c":65.58,"v":1092700},{"d":"2025-11-07","o":65.33,"h":66.39,"l":65.33,"c":66.26,"v":1172800},{"d":"2025-11-10","o":66.12,"h":66.37,"l":65.4,"c":66.17,"v":1062900},{"d":"2025-11-11","o":66.42,"h":66.63,"l":65.45,"c":65.79,"v":1056400},{"d":"2025-11-12","o":66.33,"h":66.74,"l":66.02,"c":66.37,"v":1149900},{"d":"2025-11-13","o":66.51,"h":67.37,"l":65.85,"c":66.09,"v":1323300},{"d":"2025-11-14","o":65.85,"h":66.27,"l":64.65,"c":64.74,"v":1168800},{"d":"2025-11-17","o":64.62,"h":64.79,"l":63.23,"c":63.31,"v":964200},{"d":"2025-11-18","o":63.19,"h":63.81,"l":62.96,"c":63.38,"v":1257600},{"d":"2025-11-19","o":63.65,"h":64,"l":63.11,"c":63.61,"v":1270100},{"d":"2025-11-20","o":64.24,"h":64.7,"l":62.97,"c":63.25,"v":1375300},{"d":"2025-11-21","o":63.53,"h":66.1,"l":63.53,"c":65.1,"v":2023500},{"d":"2025-11-24","o":64.72,"h":65.01,"l":64.02,"c":64.1,"v":1644400},{"d":"2025-11-25","o":64.72,"h":65.63,"l":64.27,"c":65.41,"v":1435300},{"d":"2025-11-26","o":65.18,"h":66.49,"l":65.18,"c":66.33,"v":2339100},{"d":"2025-11-28","o":66.57,"h":66.71,"l":65.97,"c":65.98,"v":772900},{"d":"2025-12-01","o":65.37,"h":66.48,"l":65.05,"c":66.02,"v":1559400},{"d":"2025-12-02","o":66.01,"h":66.37,"l":65.23,"c":65.96,"v":1164000},{"d":"2025-12-03","o":65.84,"h":67.45,"l":65.77,"c":67.32,"v":1187900},{"d":"2025-12-04","o":67.69,"h":68.91,"l":66.81,"c":67.2,"v":1728700},{"d":"2025-12-05","o":67.51,"h":68.4,"l":67.26,"c":68.03,"v":1931200},{"d":"2025-12-08","o":67.87,"h":67.87,"l":66.6,"c":67.15,"v":1934500},{"d":"2025-12-09","o":66.91,"h":67.24,"l":66.18,"c":66.43,"v":1142600},{"d":"2025-12-10","o":66.66,"h":68.22,"l":66.6,"c":67.92,"v":1146000},{"d":"2025-12-11","o":68.71,"h":69.13,"l":68.01,"c":68.58,"v":1095400},{"d":"2025-12-12","o":68.89,"h":69.5,"l":68.19,"c":68.72,"v":1289700},{"d":"2025-12-15","o":68.88,"h":69.35,"l":68.1,"c":68.82,"v":1195300},{"d":"2025-12-16","o":68.92,"h":68.99,"l":67.61,"c":67.94,"v":1146700},{"d":"2025-12-17","o":67.49,"h":68.79,"l":67.18,"c":68.08,"v":1185800},{"d":"2025-12-18","o":68.31,"h":69.14,"l":68.02,"c":68.19,"v":984700},{"d":"2025-12-19","o":68.42,"h":68.5,"l":67.71,"c":68.01,"v":2287800},{"d":"2025-12-22","o":67.8,"h":68.51,"l":67.74,"c":68.11,"v":883700},{"d":"2025-12-23","o":68.21,"h":68.38,"l":67.35,"c":67.74,"v":747600},{"d":"2025-12-24","o":67.8,"h":68.25,"l":67.49,"c":67.96,"v":562100},{"d":"2025-12-26","o":67.87,"h":68.01,"l":67.5,"c":67.76,"v":543200},{"d":"2025-12-29","o":67.55,"h":68.13,"l":67.42,"c":68.08,"v":1059700},{"d":"2025-12-30","o":67.89,"h":68.25,"l":67.63,"c":67.74,"v":695200},{"d":"2025-12-31","o":67.54,"h":67.75,"l":66.84,"c":66.88,"v":666900},{"d":"2026-01-02","o":67.06,"h":68.53,"l":66.65,"c":68.32,"v":1318800},{"d":"2026-01-05","o":67.79,"h":69,"l":67.66,"c":68.51,"v":1493700},{"d":"2026-01-06","o":67.77,"h":69.04,"l":67.39,"c":68.65,"v":1066000},{"d":"2026-01-07","o":68.81,"h":69.01,"l":67.11,"c":67.12,"v":1110800},{"d":"2026-01-08","o":66.69,"h":70.82,"l":66.69,"c":70.4,"v":1859400},{"d":"2026-01-09","o":70.97,"h":71.68,"l":69.54,"c":70.52,"v":1478000},{"d":"2026-01-12","o":69.86,"h":71.61,"l":69.86,"c":71.01,"v":1285200},{"d":"2026-01-13","o":71.46,"h":71.57,"l":69.97,"c":70.57,"v":990800},{"d":"2026-01-14","o":70.5,"h":71.65,"l":70.5,"c":71.18,"v":996100},{"d":"2026-01-15","o":71.94,"h":72.08,"l":71.32,"c":71.99,"v":1055000},{"d":"2026-01-16","o":71.92,"h":72.55,"l":71.63,"c":72.48,"v":1153800},{"d":"2026-01-20","o":71.4,"h":71.91,"l":70.15,"c":70.56,"v":1179700},{"d":"2026-01-21","o":71.28,"h":72.78,"l":70.99,"c":72.24,"v":910400},{"d":"2026-01-22","o":72.73,"h":73.39,"l":72.29,"c":73.09,"v":1125900},{"d":"2026-01-23","o":73.05,"h":73.19,"l":71.98,"c":72.46,"v":943500},{"d":"2026-01-26","o":72.47,"h":72.82,"l":70.81,"c":71.02,"v":1182000},{"d":"2026-01-27","o":71,"h":72.06,"l":70.38,"c":70.64,"v":1418800},{"d":"2026-01-28","o":70.11,"h":70.7,"l":69.36,"c":69.49,"v":2822500},{"d":"2026-01-29","o":72.18,"h":74.42,"l":71.14,"c":73.17,"v":3734300},{"d":"2026-01-30","o":73.56,"h":73.66,"l":72.05,"c":73.49,"v":1939400},{"d":"2026-02-02","o":73.27,"h":74.89,"l":72.77,"c":74.71,"v":1793100},{"d":"2026-02-03","o":74.84,"h":77.23,"l":74.54,"c":76.34,"v":1957100},{"d":"2026-02-04","o":77.11,"h":78.89,"l":76.44,"c":78.37,"v":3422200},{"d":"2026-02-05","o":77.86,"h":78.58,"l":77.72,"c":78.11,"v":1351300},{"d":"2026-02-06","o":78.71,"h":79.23,"l":78.4,"c":78.98,"v":1103300},{"d":"2026-02-09","o":78.67,"h":79.79,"l":78.39,"c":79.08,"v":1125100},{"d":"2026-02-10","o":79.24,"h":80.63,"l":78.87,"c":80.47,"v":1348600},{"d":"2026-02-11","o":80.31,"h":81.53,"l":79.7,"c":80.22,"v":1127100},{"d":"2026-02-12","o":80.65,"h":81.87,"l":79.6,"c":79.62,"v":912700},{"d":"2026-02-13","o":79.64,"h":80.59,"l":79.18,"c":80.46,"v":1077900},{"d":"2026-02-17","o":80.1,"h":80.9,"l":78.79,"c":79.47,"v":1249600},{"d":"2026-02-18","o":79.23,"h":79.9,"l":78.73,"c":78.96,"v":873400},{"d":"2026-02-19","o":78.6,"h":79.07,"l":77.34,"c":77.69,"v":1296100},{"d":"2026-02-20","o":77.82,"h":79.19,"l":76.96,"c":77.81,"v":1124500},{"d":"2026-02-23","o":77.78,"h":78.39,"l":76.68,"c":76.77,"v":989500},{"d":"2026-02-24","o":77.01,"h":77.95,"l":76.95,"c":77.2,"v":681900},{"d":"2026-02-25","o":77.19,"h":77.6,"l":75.01,"c":76.3,"v":1144700},{"d":"2026-02-26","o":76.76,"h":77.41,"l":75.79,"c":77.15,"v":822100},{"d":"2026-02-27","o":76.72,"h":78.13,"l":76.28,"c":78,"v":1491400},{"d":"2026-03-02","o":77.22,"h":78.39,"l":76.6,"c":77.93,"v":1016100},{"d":"2026-03-03","o":76.24,"h":76.89,"l":75.03,"c":75.63,"v":1604600},{"d":"2026-03-04","o":75.82,"h":75.82,"l":72.65,"c":73.35,"v":2234400},{"d":"2026-03-05","o":72.23,"h":73.31,"l":71.37,"c":72.02,"v":1488000},{"d":"2026-03-06","o":71,"h":71.54,"l":69.95,"c":71.01,"v":1252200},{"d":"2026-03-09","o":70.14,"h":70.9,"l":67.93,"c":70.46,"v":1450100},{"d":"2026-03-10","o":70.13,"h":71.46,"l":69.42,"c":69.82,"v":1335300},{"d":"2026-03-11","o":69.46,"h":69.46,"l":66.8,"c":68.11,"v":1874800},{"d":"2026-03-12","o":67.24,"h":68.17,"l":66.45,"c":66.57,"v":1496800},{"d":"2026-03-13","o":67.28,"h":67.56,"l":66.22,"c":66.84,"v":1208400},{"d":"2026-03-16","o":67.44,"h":67.84,"l":66.14,"c":66.4,"v":1344800},{"d":"2026-03-17","o":66.86,"h":66.86,"l":64.84,"c":65.74,"v":1420400},{"d":"2026-03-18","o":65.13,"h":65.61,"l":63.92,"c":64.02,"v":1187100},{"d":"2026-03-19","o":63.57,"h":64.6,"l":63.28,"c":64.54,"v":1919100},{"d":"2026-03-20","o":64.43,"h":64.91,"l":63.34,"c":64.09,"v":2863500},{"d":"2026-03-23","o":65.57,"h":65.65,"l":64.66,"c":65.07,"v":1750500},{"d":"2026-03-24","o":64.3,"h":65.82,"l":64.14,"c":65.45,"v":1152000},{"d":"2026-03-25","o":66.07,"h":67.15,"l":65.31,"c":66.9,"v":1874800},{"d":"2026-03-26","o":66.3,"h":67.18,"l":65.29,"c":65.61,"v":1305000},{"d":"2026-03-27","o":65.38,"h":65.71,"l":64.19,"c":64.42,"v":1211700},{"d":"2026-03-30","o":65.21,"h":65.22,"l":63.63,"c":63.68,"v":1212700},{"d":"2026-03-31","o":64.55,"h":66.31,"l":63.94,"c":65.94,"v":814327},{"d":"2026-04-01","o":66.05,"h":66.63,"l":65.01,"c":65.08,"v":1336682},{"d":"2026-04-02","o":63.77,"h":65.46,"l":63.39,"c":64.35,"v":960254},{"d":"2026-04-06","o":63.87,"h":64.82,"l":63.69,"c":64.68,"v":723271},{"d":"2026-04-07","o":64.42,"h":64.67,"l":63.69,"c":64.19,"v":857249},{"d":"2026-04-08","o":66.45,"h":67.22,"l":66.12,"c":66.77,"v":872168},{"d":"2026-04-09","o":66.32,"h":67.89,"l":66.19,"c":67.27,"v":1070439},{"d":"2026-04-10","o":67.44,"h":67.47,"l":65.87,"c":65.92,"v":1658996},{"d":"2026-04-13","o":65.79,"h":67.2,"l":65.43,"c":67.18,"v":821389},{"d":"2026-04-14","o":67.06,"h":67.28,"l":66.5,"c":66.93,"v":770127},{"d":"2026-04-15","o":66.07,"h":66.56,"l":62.14,"c":63.37,"v":2406009},{"d":"2026-04-16","o":63.44,"h":64.24,"l":63,"c":63.28,"v":1317752},{"d":"2026-04-17","o":63.93,"h":66.29,"l":63.93,"c":64.82,"v":1802341},{"d":"2026-04-20","o":64.63,"h":65.68,"l":64.44,"c":65.6,"v":1403144},{"d":"2026-04-21","o":65.59,"h":66.18,"l":64.87,"c":64.99,"v":651781},{"d":"2026-04-22","o":65.5,"h":65.6,"l":64.27,"c":64.81,"v":1040721},{"d":"2026-04-23","o":65.2,"h":65.92,"l":64.76,"c":65.09,"v":1445128},{"d":"2026-04-24","o":64.97,"h":65.35,"l":64.12,"c":64.38,"v":890898},{"d":"2026-04-27","o":64.63,"h":65.26,"l":64.18,"c":64.68,"v":1116769},{"d":"2026-04-28","o":65.02,"h":64.86,"l":63.36,"c":63.91,"v":1047144},{"d":"2026-04-29","o":63.91,"h":64.38,"l":63.12,"c":63.68,"v":2615144},{"d":"2026-04-30","o":64.64,"h":65.29,"l":59.83,"c":61.84,"v":4555583},{"d":"2026-05-01","o":62,"h":62.22,"l":60.02,"c":60.35,"v":1985719},{"d":"2026-05-04","o":59.66,"h":60.09,"l":58.47,"c":58.86,"v":1742445},{"d":"2026-05-05","o":59.12,"h":59.18,"l":58.22,"c":58.88,"v":1462347},{"d":"2026-05-06","o":59.93,"h":61.43,"l":59.9,"c":61.06,"v":1551166},{"d":"2026-05-07","o":61.21,"h":61.41,"l":59.76,"c":60.23,"v":1972009},{"d":"2026-05-08","o":60.41,"h":60.7,"l":58.59,"c":58.6,"v":1859174},{"d":"2026-05-11","o":58.66,"h":59.11,"l":58.28,"c":58.52,"v":1560387},{"d":"2026-05-12","o":58.67,"h":58.87,"l":57.49,"c":58.09,"v":1111568},{"d":"2026-05-13","o":57.84,"h":58.22,"l":56.77,"c":56.98,"v":1264896},{"d":"2026-05-14","o":57.63,"h":57.98,"l":57.06,"c":57.97,"v":1867476},{"d":"2026-05-15","o":56.98,"h":57.37,"l":55.98,"c":56.01,"v":1829363},{"d":"2026-05-18","o":56.14,"h":57.29,"l":56.07,"c":56.7,"v":1248950},{"d":"2026-05-19","o":56.2,"h":56.39,"l":55.08,"c":55.95,"v":976562}]