[{"d":"1991-11-08","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":176057600},{"d":"1991-11-11","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":23718400},{"d":"1991-11-12","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":26195200},{"d":"1991-11-13","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":38118400},{"d":"1991-11-14","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":41670400},{"d":"1991-11-15","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":43494400},{"d":"1991-11-18","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":17747200},{"d":"1991-11-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":19916800},{"d":"1991-11-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1945600},{"d":"1991-11-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3366400},{"d":"1991-11-22","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":5222400},{"d":"1991-11-25","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":11315200},{"d":"1991-11-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6585600},{"d":"1991-11-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":6758400},{"d":"1991-11-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1971200},{"d":"1991-12-02","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":4070400},{"d":"1991-12-03","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":4454400},{"d":"1991-12-04","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":19648000},{"d":"1991-12-05","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":10099200},{"d":"1991-12-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2899200},{"d":"1991-12-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4716800},{"d":"1991-12-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4748800},{"d":"1991-12-11","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3961600},{"d":"1991-12-12","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":3955200},{"d":"1991-12-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3014400},{"d":"1991-12-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5510400},{"d":"1991-12-17","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2195200},{"d":"1991-12-18","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":3974400},{"d":"1991-12-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3161600},{"d":"1991-12-20","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":4115200},{"d":"1991-12-23","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":3833600},{"d":"1991-12-24","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":4857600},{"d":"1991-12-26","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":4288000},{"d":"1991-12-27","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":6726400},{"d":"1991-12-30","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":5260800},{"d":"1991-12-31","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":12588800},{"d":"1992-01-02","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":2912000},{"d":"1992-01-03","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":12038400},{"d":"1992-01-06","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":39193600},{"d":"1992-01-07","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":23987200},{"d":"1992-01-08","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":73504000},{"d":"1992-01-09","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":18982400},{"d":"1992-01-10","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":8966400},{"d":"1992-01-13","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5862400},{"d":"1992-01-14","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":9676800},{"d":"1992-01-15","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5811200},{"d":"1992-01-16","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":61542400},{"d":"1992-01-17","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":18380800},{"d":"1992-01-20","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":8256000},{"d":"1992-01-21","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":8211200},{"d":"1992-01-22","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":4595200},{"d":"1992-01-23","o":0.15,"h":0.15,"l":0.14,"c":0.15,"v":4697600},{"d":"1992-01-24","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":4256000},{"d":"1992-01-27","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":6899200},{"d":"1992-01-28","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":2246400},{"d":"1992-01-29","o":0.14,"h":0.15,"l":0.14,"c":0.14,"v":10880000},{"d":"1992-01-30","o":0.14,"h":0.15,"l":0.13,"c":0.15,"v":15308800},{"d":"1992-01-31","o":0.14,"h":0.14,"l":0.14,"c":0.14,"v":2342400},{"d":"1992-02-03","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":1139200},{"d":"1992-02-04","o":0.13,"h":0.14,"l":0.12,"c":0.13,"v":37568000},{"d":"1992-02-05","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":11372800},{"d":"1992-02-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3987200},{"d":"1992-02-07","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":5395200},{"d":"1992-02-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4736000},{"d":"1992-02-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":8588800},{"d":"1992-02-12","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":6086400},{"d":"1992-02-13","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":2137600},{"d":"1992-02-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":3059200},{"d":"1992-02-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2214400},{"d":"1992-02-19","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":4729600},{"d":"1992-02-20","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2323200},{"d":"1992-02-21","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":7046400},{"d":"1992-02-24","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2406400},{"d":"1992-02-25","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2438400},{"d":"1992-02-26","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":6105600},{"d":"1992-02-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2048000},{"d":"1992-02-28","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1683200},{"d":"1992-03-02","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1548800},{"d":"1992-03-03","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":9497600},{"d":"1992-03-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":6470400},{"d":"1992-03-05","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":3564800},{"d":"1992-03-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2182400},{"d":"1992-03-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2630400},{"d":"1992-03-10","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5049600},{"d":"1992-03-11","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2297600},{"d":"1992-03-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2105600},{"d":"1992-03-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4083200},{"d":"1992-03-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":409600},{"d":"1992-03-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3276800},{"d":"1992-03-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2022400},{"d":"1992-03-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1222400},{"d":"1992-03-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1830400},{"d":"1992-03-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1772800},{"d":"1992-03-24","o":0.12,"h":0.14,"l":0.12,"c":0.13,"v":14534400},{"d":"1992-03-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2252800},{"d":"1992-03-26","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":8064000},{"d":"1992-03-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1996800},{"d":"1992-03-30","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2553600},{"d":"1992-03-31","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":5772800},{"d":"1992-04-01","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":1036800},{"d":"1992-04-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1113600},{"d":"1992-04-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":441600},{"d":"1992-04-06","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":864000},{"d":"1992-04-07","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2246400},{"d":"1992-04-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2438400},{"d":"1992-04-09","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":1324800},{"d":"1992-04-10","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":8870400},{"d":"1992-04-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":684800},{"d":"1992-04-14","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":998400},{"d":"1992-04-15","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2617600},{"d":"1992-04-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1619200},{"d":"1992-04-20","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":3648000},{"d":"1992-04-21","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":1638400},{"d":"1992-04-22","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":2790400},{"d":"1992-04-23","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":2656000},{"d":"1992-04-24","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":2118400},{"d":"1992-04-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1785600},{"d":"1992-04-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":755200},{"d":"1992-04-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":256000},{"d":"1992-04-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2067200},{"d":"1992-05-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":121600},{"d":"1992-05-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":512000},{"d":"1992-05-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4838400},{"d":"1992-05-06","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":812800},{"d":"1992-05-07","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1939200},{"d":"1992-05-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":198400},{"d":"1992-05-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2054400},{"d":"1992-05-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1235200},{"d":"1992-05-13","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1555200},{"d":"1992-05-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1228800},{"d":"1992-05-15","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":2182400},{"d":"1992-05-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":691200},{"d":"1992-05-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":755200},{"d":"1992-05-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":428800},{"d":"1992-05-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":409600},{"d":"1992-05-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1075200},{"d":"1992-05-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1913600},{"d":"1992-05-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1056000},{"d":"1992-05-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":428800},{"d":"1992-05-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1587200},{"d":"1992-06-01","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":876800},{"d":"1992-06-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":3750400},{"d":"1992-06-03","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":4812800},{"d":"1992-06-04","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":582400},{"d":"1992-06-05","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1056000},{"d":"1992-06-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1222400},{"d":"1992-06-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1139200},{"d":"1992-06-10","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":505600},{"d":"1992-06-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":793600},{"d":"1992-06-12","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":953600},{"d":"1992-06-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3347200},{"d":"1992-06-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1068800},{"d":"1992-06-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":736000},{"d":"1992-06-18","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":825600},{"d":"1992-06-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":678400},{"d":"1992-06-22","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":160000},{"d":"1992-06-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":992000},{"d":"1992-06-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":550400},{"d":"1992-06-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":147200},{"d":"1992-06-26","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1952000},{"d":"1992-06-29","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":3507200},{"d":"1992-06-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":6406400},{"d":"1992-07-01","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":2035200},{"d":"1992-07-02","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1792000},{"d":"1992-07-06","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2912000},{"d":"1992-07-07","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3603200},{"d":"1992-07-08","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":1696000},{"d":"1992-07-09","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":3942400},{"d":"1992-07-10","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":550400},{"d":"1992-07-13","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":576000},{"d":"1992-07-14","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":3110400},{"d":"1992-07-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3737600},{"d":"1992-07-16","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":5126400},{"d":"1992-07-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":448000},{"d":"1992-07-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":832000},{"d":"1992-07-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4595200},{"d":"1992-07-22","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1715200},{"d":"1992-07-23","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2214400},{"d":"1992-07-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":313600},{"d":"1992-07-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1555200},{"d":"1992-07-28","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":9836800},{"d":"1992-07-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3174400},{"d":"1992-07-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":7040000},{"d":"1992-07-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":460800},{"d":"1992-08-03","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":1504000},{"d":"1992-08-04","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":4992000},{"d":"1992-08-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1369600},{"d":"1992-08-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":396800},{"d":"1992-08-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2035200},{"d":"1992-08-10","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4096000},{"d":"1992-08-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5811200},{"d":"1992-08-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2496000},{"d":"1992-08-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1836800},{"d":"1992-08-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1286400},{"d":"1992-08-17","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":16454400},{"d":"1992-08-18","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1203200},{"d":"1992-08-19","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":2112000},{"d":"1992-08-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":947200},{"d":"1992-08-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":857600},{"d":"1992-08-24","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1004800},{"d":"1992-08-25","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1561600},{"d":"1992-08-26","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":544000},{"d":"1992-08-27","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1593600},{"d":"1992-08-28","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":844800},{"d":"1992-08-31","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":448000},{"d":"1992-09-01","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":8960000},{"d":"1992-09-02","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1734400},{"d":"1992-09-03","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1638400},{"d":"1992-09-04","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":716800},{"d":"1992-09-08","o":0.11,"h":0.11,"l":0.1,"c":0.11,"v":1164800},{"d":"1992-09-09","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1446400},{"d":"1992-09-10","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":23737600},{"d":"1992-09-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":7673600},{"d":"1992-09-14","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4800000},{"d":"1992-09-15","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3641600},{"d":"1992-09-16","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1260800},{"d":"1992-09-17","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1158400},{"d":"1992-09-18","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1926400},{"d":"1992-09-21","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1433600},{"d":"1992-09-22","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":9068800},{"d":"1992-09-23","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1222400},{"d":"1992-09-24","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":620800},{"d":"1992-09-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2137600},{"d":"1992-09-28","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":908800},{"d":"1992-09-29","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1190400},{"d":"1992-09-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2220800},{"d":"1992-10-01","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":192000},{"d":"1992-10-02","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":6566400},{"d":"1992-10-05","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":2854400},{"d":"1992-10-06","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":1100800},{"d":"1992-10-07","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":1440000},{"d":"1992-10-08","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":9388800},{"d":"1992-10-09","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":10886400},{"d":"1992-10-12","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":620800},{"d":"1992-10-13","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":1670400},{"d":"1992-10-14","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1094400},{"d":"1992-10-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":832000},{"d":"1992-10-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1324800},{"d":"1992-10-19","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":1158400},{"d":"1992-10-20","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":428800},{"d":"1992-10-21","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":2188800},{"d":"1992-10-22","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":307200},{"d":"1992-10-23","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":2873600},{"d":"1992-10-26","o":0.1,"h":0.1,"l":0.09,"c":0.09,"v":3712000},{"d":"1992-10-27","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":4166400},{"d":"1992-10-28","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":2233600},{"d":"1992-10-29","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":1996800},{"d":"1992-10-30","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":2272000},{"d":"1992-11-02","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":1804800},{"d":"1992-11-03","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":3808000},{"d":"1992-11-04","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":2195200},{"d":"1992-11-05","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":5843200},{"d":"1992-11-06","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":1228800},{"d":"1992-11-09","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":29401600},{"d":"1992-11-10","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":8582400},{"d":"1992-11-11","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":1196800},{"d":"1992-11-12","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":3609600},{"d":"1992-11-13","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":7308800},{"d":"1992-11-16","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":2835200},{"d":"1992-11-17","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":4204800},{"d":"1992-11-18","o":0.09,"h":0.09,"l":0.08,"c":0.08,"v":2041600},{"d":"1992-11-19","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":3283200},{"d":"1992-11-20","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":985600},{"d":"1992-11-23","o":0.08,"h":0.09,"l":0.08,"c":0.08,"v":3411200},{"d":"1992-11-24","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":2412800},{"d":"1992-11-25","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":2969600},{"d":"1992-11-27","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":1075200},{"d":"1992-11-30","o":0.08,"h":0.08,"l":0.08,"c":0.08,"v":2233600},{"d":"1992-12-01","o":0.08,"h":0.09,"l":0.08,"c":0.09,"v":2028800},{"d":"1992-12-02","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":4352000},{"d":"1992-12-03","o":0.09,"h":0.09,"l":0.08,"c":0.09,"v":58560000},{"d":"1992-12-04","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":17088000},{"d":"1992-12-07","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":5382400},{"d":"1992-12-08","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":3699200},{"d":"1992-12-09","o":0.09,"h":0.09,"l":0.09,"c":0.09,"v":7020800},{"d":"1992-12-10","o":0.09,"h":0.1,"l":0.09,"c":0.1,"v":7161600},{"d":"1992-12-11","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2016000},{"d":"1992-12-14","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":2758400},{"d":"1992-12-15","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":3078400},{"d":"1992-12-16","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":2432000},{"d":"1992-12-17","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4659200},{"d":"1992-12-18","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4064000},{"d":"1992-12-21","o":0.1,"h":0.1,"l":0.1,"c":0.1,"v":4236800},{"d":"1992-12-22","o":0.1,"h":0.1,"l":0.09,"c":0.1,"v":2694400},{"d":"1992-12-23","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":22617600},{"d":"1992-12-24","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":9836800},{"d":"1992-12-28","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":6342400},{"d":"1992-12-29","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":5875200},{"d":"1992-12-30","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":4627200},{"d":"1992-12-31","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":3008000},{"d":"1993-01-04","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":5305600},{"d":"1993-01-05","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":7142400},{"d":"1993-01-06","o":0.11,"h":0.12,"l":0.11,"c":0.11,"v":3321600},{"d":"1993-01-07","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2739200},{"d":"1993-01-08","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5350400},{"d":"1993-01-11","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1830400},{"d":"1993-01-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":2438400},{"d":"1993-01-13","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":6406400},{"d":"1993-01-14","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":9414400},{"d":"1993-01-15","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":10873600},{"d":"1993-01-18","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":5772800},{"d":"1993-01-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4076800},{"d":"1993-01-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1638400},{"d":"1993-01-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2649600},{"d":"1993-01-22","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":15366400},{"d":"1993-01-25","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":6899200},{"d":"1993-01-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":7168000},{"d":"1993-01-27","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":9484800},{"d":"1993-01-28","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":10598400},{"d":"1993-01-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2988800},{"d":"1993-02-01","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":6073600},{"d":"1993-02-02","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":5190400},{"d":"1993-02-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4249600},{"d":"1993-02-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":9651200},{"d":"1993-02-05","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1555200},{"d":"1993-02-08","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":934400},{"d":"1993-02-09","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4070400},{"d":"1993-02-10","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":14387200},{"d":"1993-02-11","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2265600},{"d":"1993-02-12","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":2022400},{"d":"1993-02-16","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":14035200},{"d":"1993-02-17","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":5612800},{"d":"1993-02-18","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2240000},{"d":"1993-02-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":23148800},{"d":"1993-02-22","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":10150400},{"d":"1993-02-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5235200},{"d":"1993-02-24","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":2464000},{"d":"1993-02-25","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1824000},{"d":"1993-02-26","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4646400},{"d":"1993-03-01","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1606400},{"d":"1993-03-02","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5280000},{"d":"1993-03-03","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1036800},{"d":"1993-03-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":992000},{"d":"1993-03-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":851200},{"d":"1993-03-08","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2297600},{"d":"1993-03-09","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2188800},{"d":"1993-03-10","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2572800},{"d":"1993-03-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2329600},{"d":"1993-03-12","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1017600},{"d":"1993-03-15","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":1049600},{"d":"1993-03-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":7680000},{"d":"1993-03-17","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":10560000},{"d":"1993-03-18","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":19430400},{"d":"1993-03-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":940800},{"d":"1993-03-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2240000},{"d":"1993-03-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1728000},{"d":"1993-03-24","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2534400},{"d":"1993-03-25","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":4736000},{"d":"1993-03-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2387200},{"d":"1993-03-29","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4409600},{"d":"1993-03-30","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":966400},{"d":"1993-03-31","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":902400},{"d":"1993-04-01","o":0.12,"h":0.12,"l":0.11,"c":0.12,"v":18419200},{"d":"1993-04-02","o":0.12,"h":0.12,"l":0.11,"c":0.11,"v":1241600},{"d":"1993-04-05","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1388800},{"d":"1993-04-06","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":1350400},{"d":"1993-04-07","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":3737600},{"d":"1993-04-08","o":0.1,"h":0.11,"l":0.1,"c":0.1,"v":4793600},{"d":"1993-04-12","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5388800},{"d":"1993-04-13","o":0.11,"h":0.12,"l":0.11,"c":0.12,"v":5542400},{"d":"1993-04-14","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":3040000},{"d":"1993-04-15","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":5184000},{"d":"1993-04-16","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2124800},{"d":"1993-04-19","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":736000},{"d":"1993-04-20","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4448000},{"d":"1993-04-21","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1075200},{"d":"1993-04-22","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1894400},{"d":"1993-04-23","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2176000},{"d":"1993-04-26","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":4499200},{"d":"1993-04-27","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":1683200},{"d":"1993-04-28","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":2528000},{"d":"1993-04-29","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":3360000},{"d":"1993-04-30","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":652800},{"d":"1993-05-03","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":1644800},{"d":"1993-05-04","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":876800},{"d":"1993-05-05","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2297600},{"d":"1993-05-06","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1152000},{"d":"1993-05-07","o":0.12,"h":0.13,"l":0.12,"c":0.12,"v":947200},{"d":"1993-05-10","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":3174400},{"d":"1993-05-11","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":4467200},{"d":"1993-05-12","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":2617600},{"d":"1993-05-13","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":5817600},{"d":"1993-05-14","o":0.14,"h":0.14,"l":0.13,"c":0.13,"v":4601600},{"d":"1993-05-17","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2803200},{"d":"1993-05-18","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2528000},{"d":"1993-05-19","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":2348800},{"d":"1993-05-20","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1542400},{"d":"1993-05-21","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":1574400},{"d":"1993-05-24","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1081600},{"d":"1993-05-25","o":0.13,"h":0.14,"l":0.13,"c":0.13,"v":1734400},{"d":"1993-05-26","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":15142400},{"d":"1993-05-27","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":23379200},{"d":"1993-05-28","o":0.15,"h":0.15,"l":0.15,"c":0.15,"v":5958400},{"d":"1993-06-01","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":10579200},{"d":"1993-06-02","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":9728000},{"d":"1993-06-03","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":4934400},{"d":"1993-06-04","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":1702400},{"d":"1993-06-07","o":0.15,"h":0.16,"l":0.15,"c":0.15,"v":2131200},{"d":"1993-06-08","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":5388800},{"d":"1993-06-09","o":0.16,"h":0.17,"l":0.15,"c":0.16,"v":8972800},{"d":"1993-06-10","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":4550400},{"d":"1993-06-11","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":15340800},{"d":"1993-06-14","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":7180800},{"d":"1993-06-15","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":4832000},{"d":"1993-06-16","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":6496000},{"d":"1993-06-17","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1248000},{"d":"1993-06-18","o":0.16,"h":0.16,"l":0.15,"c":0.15,"v":2540800},{"d":"1993-06-21","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4448000},{"d":"1993-06-22","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1113600},{"d":"1993-06-23","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2566400},{"d":"1993-06-24","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4838400},{"d":"1993-06-25","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":1971200},{"d":"1993-06-28","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":9734400},{"d":"1993-06-29","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":3750400},{"d":"1993-06-30","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":2848000},{"d":"1993-07-01","o":0.16,"h":0.18,"l":0.16,"c":0.17,"v":7212800},{"d":"1993-07-02","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":4723200},{"d":"1993-07-06","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":3449600},{"d":"1993-07-07","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3321600},{"d":"1993-07-08","o":0.16,"h":0.16,"l":0.15,"c":0.16,"v":19820800},{"d":"1993-07-09","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":4313600},{"d":"1993-07-12","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":3852800},{"d":"1993-07-13","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":3334400},{"d":"1993-07-14","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":8192000},{"d":"1993-07-15","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":2835200},{"d":"1993-07-16","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":9312000},{"d":"1993-07-19","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":3846400},{"d":"1993-07-20","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":5971200},{"d":"1993-07-21","o":0.18,"h":0.18,"l":0.17,"c":0.17,"v":5715200},{"d":"1993-07-22","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1491200},{"d":"1993-07-23","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":710400},{"d":"1993-07-26","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3904000},{"d":"1993-07-27","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":1510400},{"d":"1993-07-28","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":2566400},{"d":"1993-07-29","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1478400},{"d":"1993-07-30","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":6016000},{"d":"1993-08-02","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":1836800},{"d":"1993-08-03","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":3398400},{"d":"1993-08-04","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1305600},{"d":"1993-08-05","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":678400},{"d":"1993-08-06","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":2681600},{"d":"1993-08-09","o":0.17,"h":0.17,"l":0.17,"c":0.17,"v":1043200},{"d":"1993-08-10","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":953600},{"d":"1993-08-11","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":2854400},{"d":"1993-08-12","o":0.16,"h":0.17,"l":0.16,"c":0.16,"v":1939200},{"d":"1993-08-13","o":0.17,"h":0.17,"l":0.16,"c":0.17,"v":1760000},{"d":"1993-08-16","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":8172800},{"d":"1993-08-17","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":8467200},{"d":"1993-08-18","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":4947200},{"d":"1993-08-19","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":3296000},{"d":"1993-08-20","o":0.17,"h":0.18,"l":0.17,"c":0.18,"v":2419200},{"d":"1993-08-23","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":3520000},{"d":"1993-08-24","o":0.17,"h":0.17,"l":0.16,"c":0.16,"v":5292800},{"d":"1993-08-25","o":0.16,"h":0.17,"l":0.16,"c":0.17,"v":17977600},{"d":"1993-08-26","o":0.17,"h":0.18,"l":0.17,"c":0.17,"v":13043200},{"d":"1993-08-27","o":0.17,"h":0.19,"l":0.17,"c":0.18,"v":7462400},{"d":"1993-08-30","o":0.19,"h":0.2,"l":0.19,"c":0.19,"v":12102400},{"d":"1993-08-31","o":0.2,"h":0.2,"l":0.19,"c":0.2,"v":18668800},{"d":"1993-09-01","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":12736000},{"d":"1993-09-02","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4256000},{"d":"1993-09-03","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":4723200},{"d":"1993-09-07","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":7052800},{"d":"1993-09-08","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":6163200},{"d":"1993-09-09","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":1126400},{"d":"1993-09-10","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1708800},{"d":"1993-09-13","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":1836800},{"d":"1993-09-14","o":0.2,"h":0.2,"l":0.19,"c":0.19,"v":2880000},{"d":"1993-09-15","o":0.19,"h":0.2,"l":0.19,"c":0.2,"v":7801600},{"d":"1993-09-16","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":6105600},{"d":"1993-09-17","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3430400},{"d":"1993-09-20","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":5324800},{"d":"1993-09-21","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2028800},{"d":"1993-09-22","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":4576000},{"d":"1993-09-23","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":7577600},{"d":"1993-09-24","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2617600},{"d":"1993-09-27","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":6848000},{"d":"1993-09-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":3667200},{"d":"1993-09-29","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1632000},{"d":"1993-09-30","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":10022400},{"d":"1993-10-01","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":8723200},{"d":"1993-10-04","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":5254400},{"d":"1993-10-05","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":3654400},{"d":"1993-10-06","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":5267200},{"d":"1993-10-07","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":10060800},{"d":"1993-10-08","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":7168000},{"d":"1993-10-11","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":24326400},{"d":"1993-10-12","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":10342400},{"d":"1993-10-13","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":6963200},{"d":"1993-10-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":2739200},{"d":"1993-10-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":4742400},{"d":"1993-10-18","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":6137600},{"d":"1993-10-19","o":0.22,"h":0.23,"l":0.22,"c":0.22,"v":6060800},{"d":"1993-10-20","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":3027200},{"d":"1993-10-21","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":6259200},{"d":"1993-10-22","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":11520000},{"d":"1993-10-25","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":7820800},{"d":"1993-10-26","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":6566400},{"d":"1993-10-27","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2726400},{"d":"1993-10-28","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2579200},{"d":"1993-10-29","o":0.21,"h":0.22,"l":0.21,"c":0.21,"v":6233600},{"d":"1993-11-01","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2579200},{"d":"1993-11-02","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":864000},{"d":"1993-11-03","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":4224000},{"d":"1993-11-04","o":0.2,"h":0.21,"l":0.2,"c":0.21,"v":9510400},{"d":"1993-11-05","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1497600},{"d":"1993-11-08","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":5593600},{"d":"1993-11-09","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":2950400},{"d":"1993-11-10","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":4921600},{"d":"1993-11-11","o":0.21,"h":0.21,"l":0.21,"c":0.21,"v":1996800},{"d":"1993-11-12","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":16876800},{"d":"1993-11-15","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":1107200},{"d":"1993-11-16","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":5094400},{"d":"1993-11-17","o":0.22,"h":0.22,"l":0.22,"c":0.22,"v":3116800},{"d":"1993-11-18","o":0.22,"h":0.22,"l":0.21,"c":0.22,"v":7718400},{"d":"1993-11-19","o":0.22,"h":0.22,"l":0.21,"c":0.21,"v":1689600},{"d":"1993-11-22","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":9382400},{"d":"1993-11-23","o":0.2,"h":0.21,"l":0.19,"c":0.2,"v":6681600},{"d":"1993-11-24","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":2316800},{"d":"1993-11-26","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":243200},{"d":"1993-11-29","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":3193600},{"d":"1993-11-30","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":2342400},{"d":"1993-12-01","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":6720000},{"d":"1993-12-02","o":0.2,"h":0.2,"l":0.2,"c":0.2,"v":3360000},{"d":"1993-12-03","o":0.21,"h":0.21,"l":0.2,"c":0.2,"v":972800},{"d":"1993-12-06","o":0.21,"h":0.21,"l":0.2,"c":0.21,"v":992000},{"d":"1993-12-07","o":0.21,"h":0.22,"l":0.21,"c":0.22,"v":12217600},{"d":"1993-12-08","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":14124800},{"d":"1993-12-09","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":6304000},{"d":"1993-12-10","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":6470400},{"d":"1993-12-13","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":1094400},{"d":"1993-12-14","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3782400},{"d":"1993-12-15","o":0.23,"h":0.23,"l":0.23,"c":0.23,"v":3872000},{"d":"1993-12-16","o":0.24,"h":0.24,"l":0.23,"c":0.24,"v":5516800},{"d":"1993-12-17","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4640000},{"d":"1993-12-20","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":4992000},{"d":"1993-12-21","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":8518400},{"d":"1993-12-22","o":0.24,"h":0.24,"l":0.23,"c":0.23,"v":2649600},{"d":"1993-12-23","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":3718400},{"d":"1993-12-27","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":1139200},{"d":"1993-12-28","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1523200},{"d":"1993-12-29","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1964800},{"d":"1993-12-30","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":1120000},{"d":"1993-12-31","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":2988800},{"d":"1994-01-03","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1945600},{"d":"1994-01-04","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":8288000},{"d":"1994-01-05","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1382400},{"d":"1994-01-06","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":4153600},{"d":"1994-01-07","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":3136000},{"d":"1994-01-10","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":3225600},{"d":"1994-01-11","o":0.25,"h":0.26,"l":0.25,"c":0.25,"v":1932800},{"d":"1994-01-12","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":3584000},{"d":"1994-01-13","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":864000},{"d":"1994-01-14","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":5446400},{"d":"1994-01-17","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2675200},{"d":"1994-01-18","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":1452800},{"d":"1994-01-19","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":3577600},{"d":"1994-01-20","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":4384000},{"d":"1994-01-21","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":4243200},{"d":"1994-01-24","o":0.27,"h":0.27,"l":0.24,"c":0.25,"v":10438400},{"d":"1994-01-25","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":6848000},{"d":"1994-01-26","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":5139200},{"d":"1994-01-27","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":3520000},{"d":"1994-01-28","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":3916800},{"d":"1994-01-31","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":4704000},{"d":"1994-02-01","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":22969600},{"d":"1994-02-02","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":7795200},{"d":"1994-02-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":3993600},{"d":"1994-02-04","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":34374400},{"d":"1994-02-07","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":32243200},{"d":"1994-02-08","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":9222400},{"d":"1994-02-09","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":6931200},{"d":"1994-02-10","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":7072000},{"d":"1994-02-11","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":11084800},{"d":"1994-02-14","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":18950400},{"d":"1994-02-15","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":4160000},{"d":"1994-02-16","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":12870400},{"d":"1994-02-17","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":7603200},{"d":"1994-02-18","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":138380800},{"d":"1994-02-22","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":34662400},{"d":"1994-02-23","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":23065600},{"d":"1994-02-24","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":40486400},{"d":"1994-02-25","o":0.24,"h":0.25,"l":0.24,"c":0.24,"v":23360000},{"d":"1994-02-28","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":11609600},{"d":"1994-03-01","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":5785600},{"d":"1994-03-02","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":5363200},{"d":"1994-03-03","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":7648000},{"d":"1994-03-04","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":5555200},{"d":"1994-03-07","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":9235200},{"d":"1994-03-08","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":10451200},{"d":"1994-03-09","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":8051200},{"d":"1994-03-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":9222400},{"d":"1994-03-11","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":5600000},{"d":"1994-03-14","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1740800},{"d":"1994-03-15","o":0.26,"h":0.26,"l":0.25,"c":0.26,"v":3718400},{"d":"1994-03-16","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":2176000},{"d":"1994-03-17","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":4838400},{"d":"1994-03-18","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":3737600},{"d":"1994-03-21","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":4460800},{"d":"1994-03-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1638400},{"d":"1994-03-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1100800},{"d":"1994-03-24","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":8256000},{"d":"1994-03-25","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":7961600},{"d":"1994-03-28","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":13510400},{"d":"1994-03-29","o":0.24,"h":0.24,"l":0.22,"c":0.23,"v":51552000},{"d":"1994-03-30","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":25056000},{"d":"1994-03-31","o":0.23,"h":0.23,"l":0.22,"c":0.23,"v":21638400},{"d":"1994-04-04","o":0.22,"h":0.23,"l":0.22,"c":0.23,"v":6464000},{"d":"1994-04-05","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":11046400},{"d":"1994-04-06","o":0.23,"h":0.24,"l":0.23,"c":0.24,"v":5785600},{"d":"1994-04-07","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":1152000},{"d":"1994-04-08","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":4102400},{"d":"1994-04-11","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2483200},{"d":"1994-04-12","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":16339200},{"d":"1994-04-13","o":0.25,"h":0.25,"l":0.24,"c":0.24,"v":11897600},{"d":"1994-04-14","o":0.24,"h":0.25,"l":0.24,"c":0.25,"v":3571200},{"d":"1994-04-15","o":0.25,"h":0.27,"l":0.25,"c":0.27,"v":21350400},{"d":"1994-04-18","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":7270400},{"d":"1994-04-19","o":0.25,"h":0.26,"l":0.24,"c":0.25,"v":10041600},{"d":"1994-04-20","o":0.25,"h":0.25,"l":0.24,"c":0.25,"v":7340800},{"d":"1994-04-21","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":2848000},{"d":"1994-04-22","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":10969600},{"d":"1994-04-25","o":0.26,"h":0.28,"l":0.26,"c":0.28,"v":12249600},{"d":"1994-04-26","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":2425600},{"d":"1994-04-28","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":2252800},{"d":"1994-04-29","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":1856000},{"d":"1994-05-02","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":12441600},{"d":"1994-05-03","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":27724800},{"d":"1994-05-04","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":4979200},{"d":"1994-05-05","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":7910400},{"d":"1994-05-06","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":8160000},{"d":"1994-05-09","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":1030400},{"d":"1994-05-10","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":5689600},{"d":"1994-05-11","o":0.26,"h":0.27,"l":0.26,"c":0.26,"v":2713600},{"d":"1994-05-12","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":11193600},{"d":"1994-05-13","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":15468800},{"d":"1994-05-16","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":9766400},{"d":"1994-05-17","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":9004800},{"d":"1994-05-18","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":8819200},{"d":"1994-05-19","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":10425600},{"d":"1994-05-20","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":14726400},{"d":"1994-05-23","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":6777600},{"d":"1994-05-24","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":13721600},{"d":"1994-05-25","o":0.27,"h":0.27,"l":0.26,"c":0.27,"v":4160000},{"d":"1994-05-26","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":5536000},{"d":"1994-05-27","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":659200},{"d":"1994-05-31","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":3616000},{"d":"1994-06-01","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":5990400},{"d":"1994-06-02","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":18662400},{"d":"1994-06-03","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":2758400},{"d":"1994-06-06","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":10464000},{"d":"1994-06-07","o":0.28,"h":0.28,"l":0.27,"c":0.28,"v":2489600},{"d":"1994-06-08","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":3379200},{"d":"1994-06-09","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1068800},{"d":"1994-06-10","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1254400},{"d":"1994-06-13","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":17516800},{"d":"1994-06-14","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":5568000},{"d":"1994-06-15","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":896000},{"d":"1994-06-16","o":0.27,"h":0.27,"l":0.27,"c":0.27,"v":1548800},{"d":"1994-06-17","o":0.27,"h":0.27,"l":0.26,"c":0.26,"v":4172800},{"d":"1994-06-20","o":0.26,"h":0.26,"l":0.26,"c":0.26,"v":1964800},{"d":"1994-06-21","o":0.26,"h":0.26,"l":0.25,"c":0.25,"v":17145600},{"d":"1994-06-22","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":1644800},{"d":"1994-06-23","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":2854400},{"d":"1994-06-24","o":0.25,"h":0.25,"l":0.25,"c":0.25,"v":6867200},{"d":"1994-06-27","o":0.24,"h":0.24,"l":0.24,"c":0.24,"v":2867200},{"d":"1994-06-28","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":7443200},{"d":"1994-06-29","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":2758400},{"d":"1994-06-30","o":0.27,"h":0.27,"l":0.25,"c":0.25,"v":10329600},{"d":"1994-07-01","o":0.25,"h":0.26,"l":0.25,"c":0.26,"v":2969600},{"d":"1994-07-05","o":0.26,"h":0.27,"l":0.26,"c":0.27,"v":2272000},{"d":"1994-07-06","o":0.27,"h":0.28,"l":0.27,"c":0.28,"v":4768000},{"d":"1994-07-07","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":16134400},{"d":"1994-07-08","o":0.28,"h":0.28,"l":0.27,"c":0.27,"v":6643200},{"d":"1994-07-11","o":0.28,"h":0.29,"l":0.28,"c":0.28,"v":34412800},{"d":"1994-07-12","o":0.28,"h":0.29,"l":0.28,"c":0.29,"v":9299200},{"d":"1994-07-13","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":10668800},{"d":"1994-07-14","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":16371200},{"d":"1994-07-15","o":0.29,"h":0.3,"l":0.29,"c":0.29,"v":6188800},{"d":"1994-07-18","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":15699200},{"d":"1994-07-19","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":13734400},{"d":"1994-07-20","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":11865600},{"d":"1994-07-21","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":9427200},{"d":"1994-07-22","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":9017600},{"d":"1994-07-25","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":2259200},{"d":"1994-07-26","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":787200},{"d":"1994-07-27","o":0.29,"h":0.29,"l":0.29,"c":0.29,"v":1683200},{"d":"1994-07-28","o":0.29,"h":0.3,"l":0.29,"c":0.3,"v":7097600},{"d":"1994-07-29","o":0.3,"h":0.32,"l":0.3,"c":0.31,"v":11289600},{"d":"1994-08-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":7718400},{"d":"1994-08-02","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1600000},{"d":"1994-08-03","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":595200},{"d":"1994-08-04","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":1952000},{"d":"1994-08-05","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":5798400},{"d":"1994-08-08","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":6822400},{"d":"1994-08-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":7641600},{"d":"1994-08-10","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":5657600},{"d":"1994-08-11","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":2163200},{"d":"1994-08-12","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":2828800},{"d":"1994-08-15","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":6720000},{"d":"1994-08-16","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":7660800},{"d":"1994-08-17","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":6163200},{"d":"1994-08-18","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":6784000},{"d":"1994-08-19","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3116800},{"d":"1994-08-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":518400},{"d":"1994-08-23","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":17888000},{"d":"1994-08-24","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":10387200},{"d":"1994-08-25","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":4908800},{"d":"1994-08-26","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":1401600},{"d":"1994-08-29","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":6668800},{"d":"1994-08-30","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":3404800},{"d":"1994-08-31","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":7340800},{"d":"1994-09-01","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":7840000},{"d":"1994-09-02","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":2387200},{"d":"1994-09-06","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":1606400},{"d":"1994-09-07","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":6790400},{"d":"1994-09-08","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":6502400},{"d":"1994-09-09","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":2272000},{"d":"1994-09-12","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":1817600},{"d":"1994-09-13","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":1228800},{"d":"1994-09-14","o":0.33,"h":0.35,"l":0.33,"c":0.35,"v":10304000},{"d":"1994-09-15","o":0.35,"h":0.37,"l":0.35,"c":0.35,"v":5651200},{"d":"1994-09-16","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1843200},{"d":"1994-09-19","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":6182400},{"d":"1994-09-20","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":3616000},{"d":"1994-09-21","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":2560000},{"d":"1994-09-22","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":2521600},{"d":"1994-09-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":13747200},{"d":"1994-09-26","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":3609600},{"d":"1994-09-27","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":1292800},{"d":"1994-09-28","o":0.37,"h":0.37,"l":0.35,"c":0.35,"v":30022400},{"d":"1994-09-29","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":22041600},{"d":"1994-09-30","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":12185600},{"d":"1994-10-03","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":5190400},{"d":"1994-10-04","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":8128000},{"d":"1994-10-05","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":4883200},{"d":"1994-10-06","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":13708800},{"d":"1994-10-07","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":11750400},{"d":"1994-10-10","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":4486400},{"d":"1994-10-11","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":8742400},{"d":"1994-10-12","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":15596800},{"d":"1994-10-13","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":10790400},{"d":"1994-10-14","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":2828800},{"d":"1994-10-17","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":4537600},{"d":"1994-10-18","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":6022400},{"d":"1994-10-19","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":2028800},{"d":"1994-10-20","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":10931200},{"d":"1994-10-21","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":5984000},{"d":"1994-10-24","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":2048000},{"d":"1994-10-25","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":4902400},{"d":"1994-10-26","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":5721600},{"d":"1994-10-27","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":3532800},{"d":"1994-10-28","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":4467200},{"d":"1994-10-31","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":6214400},{"d":"1994-11-01","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":15168000},{"d":"1994-11-02","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":8595200},{"d":"1994-11-03","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":23475200},{"d":"1994-11-04","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":8556800},{"d":"1994-11-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":3168000},{"d":"1994-11-08","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":1209600},{"d":"1994-11-09","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":6080000},{"d":"1994-11-10","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":4665600},{"d":"1994-11-11","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":6585600},{"d":"1994-11-14","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":10310400},{"d":"1994-11-15","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":5260800},{"d":"1994-11-16","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":3596800},{"d":"1994-11-17","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":1632000},{"d":"1994-11-18","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":1068800},{"d":"1994-11-21","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":5388800},{"d":"1994-11-22","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":4838400},{"d":"1994-11-23","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":8416000},{"d":"1994-11-25","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":1977600},{"d":"1994-11-28","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":691200},{"d":"1994-11-29","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":4435200},{"d":"1994-11-30","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":4761600},{"d":"1994-12-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":1632000},{"d":"1994-12-02","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":6131200},{"d":"1994-12-05","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":6291200},{"d":"1994-12-06","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":2188800},{"d":"1994-12-07","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":3014400},{"d":"1994-12-08","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":1388800},{"d":"1994-12-09","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":7526400},{"d":"1994-12-12","o":0.34,"h":0.36,"l":0.33,"c":0.35,"v":9036800},{"d":"1994-12-13","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":1068800},{"d":"1994-12-14","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":5689600},{"d":"1994-12-15","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":12076800},{"d":"1994-12-16","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":1491200},{"d":"1994-12-19","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":4876800},{"d":"1994-12-20","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":9216000},{"d":"1994-12-21","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":3590400},{"d":"1994-12-22","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":1907200},{"d":"1994-12-23","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":2988800},{"d":"1994-12-27","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":2259200},{"d":"1994-12-28","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":5100800},{"d":"1994-12-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2278400},{"d":"1994-12-30","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":3155200},{"d":"1995-01-03","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":1337600},{"d":"1995-01-04","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":2604800},{"d":"1995-01-05","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":620800},{"d":"1995-01-06","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":1561600},{"d":"1995-01-09","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":6688000},{"d":"1995-01-10","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":1971200},{"d":"1995-01-11","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":1670400},{"d":"1995-01-12","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":2329600},{"d":"1995-01-13","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":1945600},{"d":"1995-01-16","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":2668800},{"d":"1995-01-17","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":7744000},{"d":"1995-01-18","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":4364800},{"d":"1995-01-19","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":17388800},{"d":"1995-01-20","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":4275200},{"d":"1995-01-23","o":0.34,"h":0.34,"l":0.32,"c":0.32,"v":7206400},{"d":"1995-01-24","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":15097600},{"d":"1995-01-25","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":16550400},{"d":"1995-01-26","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":11500800},{"d":"1995-01-27","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":5619200},{"d":"1995-01-30","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":9523200},{"d":"1995-01-31","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":12486400},{"d":"1995-02-01","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":5152000},{"d":"1995-02-02","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1644800},{"d":"1995-02-03","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":5088000},{"d":"1995-02-06","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":4601600},{"d":"1995-02-07","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5632000},{"d":"1995-02-08","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1971200},{"d":"1995-02-09","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":11347200},{"d":"1995-02-10","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":126739200},{"d":"1995-02-13","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":28038400},{"d":"1995-02-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":14028800},{"d":"1995-02-15","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":13657600},{"d":"1995-02-16","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":10451200},{"d":"1995-02-17","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":15833600},{"d":"1995-02-21","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":9760000},{"d":"1995-02-22","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":13900800},{"d":"1995-02-23","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":22131200},{"d":"1995-02-24","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":13478400},{"d":"1995-02-27","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":7270400},{"d":"1995-02-28","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2585600},{"d":"1995-03-01","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":5536000},{"d":"1995-03-02","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":1888000},{"d":"1995-03-03","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":7635200},{"d":"1995-03-06","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":12185600},{"d":"1995-03-07","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":11360000},{"d":"1995-03-08","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":10214400},{"d":"1995-03-09","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":14214400},{"d":"1995-03-10","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":9273600},{"d":"1995-03-13","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":4121600},{"d":"1995-03-14","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":5171200},{"d":"1995-03-15","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":3699200},{"d":"1995-03-16","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":7193600},{"d":"1995-03-17","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":6732800},{"d":"1995-03-20","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":3174400},{"d":"1995-03-21","o":0.4,"h":0.42,"l":0.4,"c":0.41,"v":6713600},{"d":"1995-03-22","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":5292800},{"d":"1995-03-23","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":3987200},{"d":"1995-03-24","o":0.41,"h":0.42,"l":0.41,"c":0.42,"v":5888000},{"d":"1995-03-27","o":0.42,"h":0.43,"l":0.42,"c":0.42,"v":6060800},{"d":"1995-03-28","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":2304000},{"d":"1995-03-29","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":16057600},{"d":"1995-03-30","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":8102400},{"d":"1995-03-31","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":3571200},{"d":"1995-04-03","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":5126400},{"d":"1995-04-04","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":14649600},{"d":"1995-04-05","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":7360000},{"d":"1995-04-06","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":6560000},{"d":"1995-04-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":5241600},{"d":"1995-04-10","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":7353600},{"d":"1995-04-11","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":10636800},{"d":"1995-04-12","o":0.42,"h":0.45,"l":0.42,"c":0.45,"v":33408000},{"d":"1995-04-13","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":13779200},{"d":"1995-04-17","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":15462400},{"d":"1995-04-18","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":12249600},{"d":"1995-04-19","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":6816000},{"d":"1995-04-20","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":8832000},{"d":"1995-04-21","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":11641600},{"d":"1995-04-24","o":0.43,"h":0.46,"l":0.43,"c":0.46,"v":15001600},{"d":"1995-04-25","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":12396800},{"d":"1995-04-26","o":0.42,"h":0.44,"l":0.42,"c":0.44,"v":38905600},{"d":"1995-04-27","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":7769600},{"d":"1995-04-28","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":8972800},{"d":"1995-05-01","o":0.44,"h":0.44,"l":0.42,"c":0.43,"v":3980800},{"d":"1995-05-02","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":4473600},{"d":"1995-05-03","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":5510400},{"d":"1995-05-04","o":0.45,"h":0.45,"l":0.44,"c":0.45,"v":3968000},{"d":"1995-05-05","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":1126400},{"d":"1995-05-08","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":6028800},{"d":"1995-05-09","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":7526400},{"d":"1995-05-10","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":2809600},{"d":"1995-05-11","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":11942400},{"d":"1995-05-12","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":5222400},{"d":"1995-05-15","o":0.41,"h":0.42,"l":0.41,"c":0.41,"v":6080000},{"d":"1995-05-16","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":5651200},{"d":"1995-05-17","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":7078400},{"d":"1995-05-18","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":9760000},{"d":"1995-05-19","o":0.4,"h":0.4,"l":0.38,"c":0.39,"v":4512000},{"d":"1995-05-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":4652800},{"d":"1995-05-23","o":0.39,"h":0.42,"l":0.39,"c":0.42,"v":17248000},{"d":"1995-05-24","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":14265600},{"d":"1995-05-25","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":6905600},{"d":"1995-05-26","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":6124800},{"d":"1995-05-30","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":5376000},{"d":"1995-05-31","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":3622400},{"d":"1995-06-01","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":3846400},{"d":"1995-06-02","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":4448000},{"d":"1995-06-05","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":5792000},{"d":"1995-06-06","o":0.44,"h":0.45,"l":0.44,"c":0.44,"v":9107200},{"d":"1995-06-07","o":0.45,"h":0.45,"l":0.43,"c":0.43,"v":2931200},{"d":"1995-06-08","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":2656000},{"d":"1995-06-09","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":3424000},{"d":"1995-06-12","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":3590400},{"d":"1995-06-13","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":1280000},{"d":"1995-06-14","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":7116800},{"d":"1995-06-15","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":1696000},{"d":"1995-06-16","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":4172800},{"d":"1995-06-19","o":0.44,"h":0.45,"l":0.44,"c":0.45,"v":8678400},{"d":"1995-06-20","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":4435200},{"d":"1995-06-21","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":4588800},{"d":"1995-06-22","o":0.47,"h":0.47,"l":0.46,"c":0.47,"v":3916800},{"d":"1995-06-23","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":2444800},{"d":"1995-06-26","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":6252800},{"d":"1995-06-27","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":5395200},{"d":"1995-06-28","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":4192000},{"d":"1995-06-29","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":4723200},{"d":"1995-06-30","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":6694400},{"d":"1995-07-03","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":3257600},{"d":"1995-07-05","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":1952000},{"d":"1995-07-06","o":0.45,"h":0.45,"l":0.45,"c":0.45,"v":5779200},{"d":"1995-07-07","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":2163200},{"d":"1995-07-10","o":0.45,"h":0.46,"l":0.44,"c":0.46,"v":3168000},{"d":"1995-07-11","o":0.46,"h":0.46,"l":0.44,"c":0.44,"v":5478400},{"d":"1995-07-12","o":0.45,"h":0.46,"l":0.45,"c":0.46,"v":4544000},{"d":"1995-07-13","o":0.46,"h":0.46,"l":0.45,"c":0.45,"v":3443200},{"d":"1995-07-14","o":0.45,"h":0.45,"l":0.44,"c":0.44,"v":11718400},{"d":"1995-07-17","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":6867200},{"d":"1995-07-18","o":0.45,"h":0.46,"l":0.45,"c":0.45,"v":7558400},{"d":"1995-07-19","o":0.45,"h":0.45,"l":0.41,"c":0.41,"v":18278400},{"d":"1995-07-20","o":0.41,"h":0.41,"l":0.4,"c":0.41,"v":15814400},{"d":"1995-07-21","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":28934400},{"d":"1995-07-24","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":47219200},{"d":"1995-07-25","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":26310400},{"d":"1995-07-26","o":0.39,"h":0.42,"l":0.39,"c":0.41,"v":22553600},{"d":"1995-07-27","o":0.42,"h":0.44,"l":0.42,"c":0.43,"v":35897600},{"d":"1995-07-28","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":27705600},{"d":"1995-07-31","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":5004800},{"d":"1995-08-01","o":0.42,"h":0.43,"l":0.41,"c":0.42,"v":8755200},{"d":"1995-08-02","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":15040000},{"d":"1995-08-03","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":20140800},{"d":"1995-08-04","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":43347200},{"d":"1995-08-07","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":35584000},{"d":"1995-08-08","o":0.38,"h":0.38,"l":0.36,"c":0.36,"v":32307200},{"d":"1995-08-09","o":0.36,"h":0.38,"l":0.36,"c":0.38,"v":20768000},{"d":"1995-08-10","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":16345600},{"d":"1995-08-11","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":9843200},{"d":"1995-08-14","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":5670400},{"d":"1995-08-15","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":9433600},{"d":"1995-08-16","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":23756800},{"d":"1995-08-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":17280000},{"d":"1995-08-18","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":18316800},{"d":"1995-08-21","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":13664000},{"d":"1995-08-22","o":0.37,"h":0.37,"l":0.35,"c":0.36,"v":22035200},{"d":"1995-08-23","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":19667200},{"d":"1995-08-24","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":11379200},{"d":"1995-08-25","o":0.34,"h":0.36,"l":0.34,"c":0.36,"v":32396800},{"d":"1995-08-28","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":30105600},{"d":"1995-08-29","o":0.35,"h":0.37,"l":0.35,"c":0.37,"v":34611200},{"d":"1995-08-30","o":0.38,"h":0.39,"l":0.37,"c":0.37,"v":41190400},{"d":"1995-08-31","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":14329600},{"d":"1995-09-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":9536000},{"d":"1995-09-05","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":9670400},{"d":"1995-09-06","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":27040000},{"d":"1995-09-07","o":0.39,"h":0.4,"l":0.38,"c":0.38,"v":13804800},{"d":"1995-09-08","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":21734400},{"d":"1995-09-11","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":24166400},{"d":"1995-09-12","o":0.41,"h":0.41,"l":0.39,"c":0.39,"v":10176000},{"d":"1995-09-13","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":10880000},{"d":"1995-09-14","o":0.38,"h":0.39,"l":0.37,"c":0.38,"v":17836800},{"d":"1995-09-15","o":0.37,"h":0.39,"l":0.34,"c":0.38,"v":21926400},{"d":"1995-09-18","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":6784000},{"d":"1995-09-19","o":0.37,"h":0.38,"l":0.36,"c":0.36,"v":12864000},{"d":"1995-09-20","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":22182400},{"d":"1995-09-21","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":7449600},{"d":"1995-09-22","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":5120000},{"d":"1995-09-25","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":15590400},{"d":"1995-09-26","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":8505600},{"d":"1995-09-27","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":6368000},{"d":"1995-09-28","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":20371200},{"d":"1995-09-29","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":21587200},{"d":"1995-10-02","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":16358400},{"d":"1995-10-03","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":14182400},{"d":"1995-10-04","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":7500800},{"d":"1995-10-05","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":5088000},{"d":"1995-10-06","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":29478400},{"d":"1995-10-09","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":2521600},{"d":"1995-10-10","o":0.33,"h":0.33,"l":0.31,"c":0.32,"v":14688000},{"d":"1995-10-11","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":24217600},{"d":"1995-10-12","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":18368000},{"d":"1995-10-13","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":70617600},{"d":"1995-10-16","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":29964800},{"d":"1995-10-17","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":69056000},{"d":"1995-10-18","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":33017600},{"d":"1995-10-19","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":21913600},{"d":"1995-10-20","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":8889600},{"d":"1995-10-23","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":10067200},{"d":"1995-10-24","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":16185600},{"d":"1995-10-25","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":19379200},{"d":"1995-10-26","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":20032000},{"d":"1995-10-27","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":11660800},{"d":"1995-10-30","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":10355200},{"d":"1995-10-31","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":11763200},{"d":"1995-11-01","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":6848000},{"d":"1995-11-02","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":4876800},{"d":"1995-11-03","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":5670400},{"d":"1995-11-06","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":6169600},{"d":"1995-11-07","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":3462400},{"d":"1995-11-08","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":9715200},{"d":"1995-11-09","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":10195200},{"d":"1995-11-10","o":0.33,"h":0.33,"l":0.31,"c":0.31,"v":46649600},{"d":"1995-11-13","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":96147200},{"d":"1995-11-14","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":41952000},{"d":"1995-11-15","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":24345600},{"d":"1995-11-16","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":50355200},{"d":"1995-11-17","o":0.32,"h":0.34,"l":0.32,"c":0.33,"v":8320000},{"d":"1995-11-20","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":23206400},{"d":"1995-11-21","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":5056000},{"d":"1995-11-22","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":17459200},{"d":"1995-11-24","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":1632000},{"d":"1995-11-27","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":20825600},{"d":"1995-11-28","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":8870400},{"d":"1995-11-29","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":6099200},{"d":"1995-11-30","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":4582400},{"d":"1995-12-01","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":25446400},{"d":"1995-12-04","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":11008000},{"d":"1995-12-05","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":6995200},{"d":"1995-12-06","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":10464000},{"d":"1995-12-07","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":8556800},{"d":"1995-12-08","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":2931200},{"d":"1995-12-11","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":21702400},{"d":"1995-12-12","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":6214400},{"d":"1995-12-13","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":7993600},{"d":"1995-12-14","o":0.35,"h":0.36,"l":0.34,"c":0.34,"v":17708800},{"d":"1995-12-15","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":17286400},{"d":"1995-12-18","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":11475200},{"d":"1995-12-19","o":0.33,"h":0.34,"l":0.32,"c":0.33,"v":8288000},{"d":"1995-12-20","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":15468800},{"d":"1995-12-21","o":0.34,"h":0.37,"l":0.34,"c":0.36,"v":11507200},{"d":"1995-12-22","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5497600},{"d":"1995-12-26","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":7923200},{"d":"1995-12-27","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":3904000},{"d":"1995-12-28","o":0.37,"h":0.38,"l":0.37,"c":0.38,"v":4921600},{"d":"1995-12-29","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2585600},{"d":"1996-01-02","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4652800},{"d":"1996-01-03","o":0.37,"h":0.38,"l":0.35,"c":0.36,"v":8096000},{"d":"1996-01-04","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":8697600},{"d":"1996-01-05","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":2969600},{"d":"1996-01-08","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":1056000},{"d":"1996-01-09","o":0.36,"h":0.36,"l":0.34,"c":0.35,"v":6240000},{"d":"1996-01-10","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":5996800},{"d":"1996-01-11","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":9344000},{"d":"1996-01-12","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":8409600},{"d":"1996-01-15","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":10790400},{"d":"1996-01-16","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":2982400},{"d":"1996-01-17","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":21644800},{"d":"1996-01-18","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":25753600},{"d":"1996-01-19","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":23974400},{"d":"1996-01-22","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":17011200},{"d":"1996-01-23","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":17344000},{"d":"1996-01-24","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":33804800},{"d":"1996-01-25","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":9932800},{"d":"1996-01-26","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":6995200},{"d":"1996-01-29","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":17536000},{"d":"1996-01-30","o":0.31,"h":0.33,"l":0.31,"c":0.33,"v":6745600},{"d":"1996-01-31","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":3788800},{"d":"1996-02-01","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":11756800},{"d":"1996-02-02","o":0.34,"h":0.37,"l":0.34,"c":0.37,"v":41382400},{"d":"1996-02-05","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":12640000},{"d":"1996-02-06","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":33203200},{"d":"1996-02-07","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":8966400},{"d":"1996-02-08","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":9004800},{"d":"1996-02-09","o":0.37,"h":0.39,"l":0.37,"c":0.39,"v":25657600},{"d":"1996-02-12","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":12908800},{"d":"1996-02-13","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":5158400},{"d":"1996-02-14","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":14272000},{"d":"1996-02-15","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":10169600},{"d":"1996-02-16","o":0.37,"h":0.38,"l":0.36,"c":0.38,"v":6483200},{"d":"1996-02-20","o":0.37,"h":0.37,"l":0.36,"c":0.37,"v":7820800},{"d":"1996-02-21","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":5216000},{"d":"1996-02-22","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":6304000},{"d":"1996-02-23","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":19897600},{"d":"1996-02-26","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":8281600},{"d":"1996-02-27","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":13280000},{"d":"1996-02-28","o":0.4,"h":0.41,"l":0.39,"c":0.39,"v":8556800},{"d":"1996-02-29","o":0.4,"h":0.4,"l":0.38,"c":0.38,"v":5568000},{"d":"1996-03-01","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":4332800},{"d":"1996-03-04","o":0.38,"h":0.4,"l":0.38,"c":0.39,"v":24160000},{"d":"1996-03-05","o":0.38,"h":0.4,"l":0.38,"c":0.4,"v":7430400},{"d":"1996-03-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":16953600},{"d":"1996-03-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":6988800},{"d":"1996-03-08","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":8992000},{"d":"1996-03-11","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":14508800},{"d":"1996-03-12","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":12774400},{"d":"1996-03-13","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":8230400},{"d":"1996-03-14","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":7168000},{"d":"1996-03-15","o":0.39,"h":0.39,"l":0.38,"c":0.39,"v":13401600},{"d":"1996-03-18","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":8409600},{"d":"1996-03-19","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":3507200},{"d":"1996-03-20","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":4473600},{"d":"1996-03-21","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":4921600},{"d":"1996-03-22","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":6924800},{"d":"1996-03-25","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":2598400},{"d":"1996-03-26","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":3468800},{"d":"1996-03-27","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":8032000},{"d":"1996-03-28","o":0.37,"h":0.38,"l":0.37,"c":0.37,"v":4204800},{"d":"1996-03-29","o":0.38,"h":0.38,"l":0.36,"c":0.37,"v":5913600},{"d":"1996-04-01","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":8883200},{"d":"1996-04-02","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5401600},{"d":"1996-04-03","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":5798400},{"d":"1996-04-04","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":1913600},{"d":"1996-04-08","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":9030400},{"d":"1996-04-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":10208000},{"d":"1996-04-10","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":3187200},{"d":"1996-04-11","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":8652800},{"d":"1996-04-12","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":5420800},{"d":"1996-04-15","o":0.35,"h":0.36,"l":0.35,"c":0.36,"v":19942400},{"d":"1996-04-16","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":16185600},{"d":"1996-04-17","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":6924800},{"d":"1996-04-18","o":0.37,"h":0.39,"l":0.37,"c":0.38,"v":9216000},{"d":"1996-04-19","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":9651200},{"d":"1996-04-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":4339200},{"d":"1996-04-23","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":2150400},{"d":"1996-04-24","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":6630400},{"d":"1996-04-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":17369600},{"d":"1996-04-26","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":9318400},{"d":"1996-04-29","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":6380800},{"d":"1996-04-30","o":0.42,"h":0.42,"l":0.41,"c":0.41,"v":7008000},{"d":"1996-05-01","o":0.41,"h":0.41,"l":0.41,"c":0.41,"v":5312000},{"d":"1996-05-02","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":5721600},{"d":"1996-05-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":6316800},{"d":"1996-05-06","o":0.4,"h":0.4,"l":0.38,"c":0.4,"v":5004800},{"d":"1996-05-07","o":0.39,"h":0.41,"l":0.39,"c":0.41,"v":8313600},{"d":"1996-05-08","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":14092800},{"d":"1996-05-09","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":18931200},{"d":"1996-05-10","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":5907200},{"d":"1996-05-13","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":6611200},{"d":"1996-05-14","o":0.4,"h":0.42,"l":0.4,"c":0.42,"v":15520000},{"d":"1996-05-15","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":17446400},{"d":"1996-05-16","o":0.43,"h":0.43,"l":0.42,"c":0.43,"v":6764800},{"d":"1996-05-17","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":7872000},{"d":"1996-05-20","o":0.43,"h":0.43,"l":0.43,"c":0.43,"v":10201600},{"d":"1996-05-21","o":0.43,"h":0.43,"l":0.42,"c":0.42,"v":1984000},{"d":"1996-05-22","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":6553600},{"d":"1996-05-23","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":3212800},{"d":"1996-05-24","o":0.42,"h":0.42,"l":0.41,"c":0.42,"v":3609600},{"d":"1996-05-28","o":0.42,"h":0.42,"l":0.4,"c":0.4,"v":4281600},{"d":"1996-05-29","o":0.41,"h":0.41,"l":0.4,"c":0.4,"v":10387200},{"d":"1996-05-30","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":3897600},{"d":"1996-05-31","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":3891200},{"d":"1996-06-03","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":7232000},{"d":"1996-06-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":6323200},{"d":"1996-06-05","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":17094400},{"d":"1996-06-06","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":19040000},{"d":"1996-06-07","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":5651200},{"d":"1996-06-10","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":7558400},{"d":"1996-06-11","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":16473600},{"d":"1996-06-12","o":0.38,"h":0.38,"l":0.37,"c":0.38,"v":9363200},{"d":"1996-06-13","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":2419200},{"d":"1996-06-14","o":0.38,"h":0.39,"l":0.38,"c":0.38,"v":5926400},{"d":"1996-06-17","o":0.38,"h":0.38,"l":0.38,"c":0.38,"v":10022400},{"d":"1996-06-18","o":0.38,"h":0.38,"l":0.37,"c":0.37,"v":3065600},{"d":"1996-06-19","o":0.37,"h":0.37,"l":0.37,"c":0.37,"v":7513600},{"d":"1996-06-20","o":0.37,"h":0.37,"l":0.36,"c":0.36,"v":10188800},{"d":"1996-06-21","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":6777600},{"d":"1996-06-24","o":0.35,"h":0.35,"l":0.31,"c":0.32,"v":44499200},{"d":"1996-06-25","o":0.32,"h":0.33,"l":0.31,"c":0.31,"v":56640000},{"d":"1996-06-26","o":0.32,"h":0.33,"l":0.31,"c":0.33,"v":58265600},{"d":"1996-06-27","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":23820800},{"d":"1996-06-28","o":0.33,"h":0.36,"l":0.33,"c":0.36,"v":14656000},{"d":"1996-07-01","o":0.36,"h":0.36,"l":0.34,"c":0.34,"v":16115200},{"d":"1996-07-02","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":17164800},{"d":"1996-07-03","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":7948800},{"d":"1996-07-05","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":7801600},{"d":"1996-07-08","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":6764800},{"d":"1996-07-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":16006400},{"d":"1996-07-10","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":17152000},{"d":"1996-07-11","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":5459200},{"d":"1996-07-12","o":0.3,"h":0.3,"l":0.29,"c":0.29,"v":14572800},{"d":"1996-07-15","o":0.3,"h":0.3,"l":0.29,"c":0.3,"v":3488000},{"d":"1996-07-16","o":0.3,"h":0.31,"l":0.29,"c":0.3,"v":10873600},{"d":"1996-07-17","o":0.3,"h":0.32,"l":0.3,"c":0.32,"v":6905600},{"d":"1996-07-18","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3385600},{"d":"1996-07-19","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":1856000},{"d":"1996-07-22","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":4403200},{"d":"1996-07-23","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":3808000},{"d":"1996-07-24","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3238400},{"d":"1996-07-25","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":15910400},{"d":"1996-07-26","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":6566400},{"d":"1996-07-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":4819200},{"d":"1996-07-30","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":9094400},{"d":"1996-07-31","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":5971200},{"d":"1996-08-01","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":9203200},{"d":"1996-08-02","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3840000},{"d":"1996-08-05","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":5548800},{"d":"1996-08-06","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1324800},{"d":"1996-08-07","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":12646400},{"d":"1996-08-08","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1888000},{"d":"1996-08-09","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":4563200},{"d":"1996-08-12","o":0.31,"h":0.32,"l":0.31,"c":0.31,"v":14502400},{"d":"1996-08-13","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":4544000},{"d":"1996-08-14","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":6982400},{"d":"1996-08-15","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":3776000},{"d":"1996-08-16","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":3411200},{"d":"1996-08-19","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":9779200},{"d":"1996-08-20","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1401600},{"d":"1996-08-21","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3244800},{"d":"1996-08-22","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":6636800},{"d":"1996-08-23","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":2246400},{"d":"1996-08-26","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":1740800},{"d":"1996-08-27","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":6374400},{"d":"1996-08-28","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3212800},{"d":"1996-08-29","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":6886400},{"d":"1996-08-30","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3884800},{"d":"1996-09-03","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":3961600},{"d":"1996-09-04","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":9356800},{"d":"1996-09-05","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":2041600},{"d":"1996-09-06","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":7712000},{"d":"1996-09-09","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":13068800},{"d":"1996-09-10","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":21337600},{"d":"1996-09-11","o":0.3,"h":0.31,"l":0.3,"c":0.3,"v":10905600},{"d":"1996-09-12","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":28576000},{"d":"1996-09-13","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":11443200},{"d":"1996-09-16","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":13651200},{"d":"1996-09-17","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":3859200},{"d":"1996-09-18","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":6137600},{"d":"1996-09-19","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":12230400},{"d":"1996-09-20","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":5984000},{"d":"1996-09-23","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":3782400},{"d":"1996-09-24","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":6848000},{"d":"1996-09-25","o":0.34,"h":0.35,"l":0.34,"c":0.34,"v":4339200},{"d":"1996-09-26","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":2848000},{"d":"1996-09-27","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":2892800},{"d":"1996-09-30","o":0.35,"h":0.36,"l":0.34,"c":0.36,"v":9075200},{"d":"1996-10-01","o":0.36,"h":0.36,"l":0.35,"c":0.36,"v":4339200},{"d":"1996-10-02","o":0.36,"h":0.36,"l":0.35,"c":0.35,"v":2771200},{"d":"1996-10-03","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":3328000},{"d":"1996-10-04","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":3782400},{"d":"1996-10-07","o":0.35,"h":0.35,"l":0.33,"c":0.33,"v":6099200},{"d":"1996-10-08","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":11321600},{"d":"1996-10-09","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":6643200},{"d":"1996-10-10","o":0.33,"h":0.34,"l":0.32,"c":0.34,"v":19968000},{"d":"1996-10-11","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":27014400},{"d":"1996-10-14","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":30124800},{"d":"1996-10-15","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":4934400},{"d":"1996-10-16","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":32211200},{"d":"1996-10-17","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":12262400},{"d":"1996-10-18","o":0.32,"h":0.32,"l":0.31,"c":0.31,"v":47884800},{"d":"1996-10-21","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":7552000},{"d":"1996-10-22","o":0.31,"h":0.31,"l":0.3,"c":0.31,"v":7200000},{"d":"1996-10-23","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":10297600},{"d":"1996-10-24","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":12646400},{"d":"1996-10-25","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":4339200},{"d":"1996-10-28","o":0.31,"h":0.31,"l":0.3,"c":0.3,"v":8512000},{"d":"1996-10-29","o":0.3,"h":0.3,"l":0.3,"c":0.3,"v":17990400},{"d":"1996-10-30","o":0.3,"h":0.31,"l":0.3,"c":0.31,"v":20473600},{"d":"1996-10-31","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":2284800},{"d":"1996-11-01","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":1062400},{"d":"1996-11-04","o":0.31,"h":0.31,"l":0.31,"c":0.31,"v":3449600},{"d":"1996-11-05","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":6771200},{"d":"1996-11-06","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":3673600},{"d":"1996-11-07","o":0.31,"h":0.32,"l":0.31,"c":0.32,"v":9708800},{"d":"1996-11-08","o":0.32,"h":0.32,"l":0.32,"c":0.32,"v":11532800},{"d":"1996-11-11","o":0.32,"h":0.32,"l":0.31,"c":0.32,"v":2809600},{"d":"1996-11-12","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":5587200},{"d":"1996-11-13","o":0.32,"h":0.34,"l":0.32,"c":0.34,"v":5811200},{"d":"1996-11-14","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":6310400},{"d":"1996-11-15","o":0.33,"h":0.35,"l":0.33,"c":0.33,"v":5689600},{"d":"1996-11-18","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":6252800},{"d":"1996-11-19","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":4102400},{"d":"1996-11-20","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":3289600},{"d":"1996-11-21","o":0.33,"h":0.33,"l":0.32,"c":0.33,"v":3020800},{"d":"1996-11-22","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":5574400},{"d":"1996-11-25","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":4083200},{"d":"1996-11-26","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":2752000},{"d":"1996-11-27","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":4544000},{"d":"1996-11-29","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":1254400},{"d":"1996-12-02","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":6566400},{"d":"1996-12-03","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":5862400},{"d":"1996-12-04","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":6720000},{"d":"1996-12-05","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":2899200},{"d":"1996-12-06","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":3980800},{"d":"1996-12-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":4844800},{"d":"1996-12-10","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":10873600},{"d":"1996-12-11","o":0.34,"h":0.34,"l":0.33,"c":0.34,"v":3244800},{"d":"1996-12-12","o":0.34,"h":0.34,"l":0.33,"c":0.33,"v":3430400},{"d":"1996-12-13","o":0.33,"h":0.33,"l":0.33,"c":0.33,"v":7033600},{"d":"1996-12-16","o":0.33,"h":0.34,"l":0.33,"c":0.33,"v":3788800},{"d":"1996-12-17","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":5606400},{"d":"1996-12-18","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":4620800},{"d":"1996-12-19","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":7475200},{"d":"1996-12-20","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":13376000},{"d":"1996-12-23","o":0.32,"h":0.33,"l":0.32,"c":0.32,"v":8038400},{"d":"1996-12-24","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":6009600},{"d":"1996-12-26","o":0.33,"h":0.33,"l":0.32,"c":0.32,"v":3507200},{"d":"1996-12-27","o":0.32,"h":0.33,"l":0.32,"c":0.33,"v":15430400},{"d":"1996-12-30","o":0.33,"h":0.34,"l":0.33,"c":0.34,"v":6617600},{"d":"1996-12-31","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":3532800},{"d":"1997-01-02","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":12243200},{"d":"1997-01-03","o":0.35,"h":0.35,"l":0.34,"c":0.35,"v":6310400},{"d":"1997-01-06","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":3212800},{"d":"1997-01-07","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":11968000},{"d":"1997-01-08","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":5939200},{"d":"1997-01-09","o":0.35,"h":0.35,"l":0.35,"c":0.35,"v":6937600},{"d":"1997-01-10","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":13241600},{"d":"1997-01-13","o":0.35,"h":0.35,"l":0.34,"c":0.34,"v":4742400},{"d":"1997-01-14","o":0.34,"h":0.34,"l":0.34,"c":0.34,"v":8633600},{"d":"1997-01-15","o":0.34,"h":0.35,"l":0.34,"c":0.35,"v":10867200},{"d":"1997-01-16","o":0.35,"h":0.36,"l":0.35,"c":0.35,"v":43635200},{"d":"1997-01-17","o":0.34,"h":0.36,"l":0.34,"c":0.35,"v":12652800},{"d":"1997-01-20","o":0.36,"h":0.37,"l":0.36,"c":0.37,"v":11865600},{"d":"1997-01-21","o":0.36,"h":0.36,"l":0.36,"c":0.36,"v":12851200},{"d":"1997-01-22","o":0.36,"h":0.37,"l":0.36,"c":0.36,"v":8633600},{"d":"1997-01-23","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":220096000},{"d":"1997-01-24","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":64345600},{"d":"1997-01-27","o":0.4,"h":0.41,"l":0.4,"c":0.4,"v":46937600},{"d":"1997-01-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":24678400},{"d":"1997-01-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":9849600},{"d":"1997-01-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":46316800},{"d":"1997-01-31","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":22387200},{"d":"1997-02-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":19392000},{"d":"1997-02-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":17689600},{"d":"1997-02-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":10515200},{"d":"1997-02-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":10054400},{"d":"1997-02-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":35257600},{"d":"1997-02-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":33196800},{"d":"1997-02-11","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":24096000},{"d":"1997-02-12","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":14316800},{"d":"1997-02-13","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":7360000},{"d":"1997-02-14","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":7270400},{"d":"1997-02-18","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1676800},{"d":"1997-02-19","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":5241600},{"d":"1997-02-20","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":34304000},{"d":"1997-02-21","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":6956800},{"d":"1997-02-24","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":11468800},{"d":"1997-02-25","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":1811200},{"d":"1997-02-26","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":4377600},{"d":"1997-02-27","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":7116800},{"d":"1997-02-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":8921600},{"d":"1997-03-03","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":12307200},{"d":"1997-03-04","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":29817600},{"d":"1997-03-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":19980800},{"d":"1997-03-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":4883200},{"d":"1997-03-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":41312000},{"d":"1997-03-10","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":11872000},{"d":"1997-03-11","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":10630400},{"d":"1997-03-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":11532800},{"d":"1997-03-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":7379200},{"d":"1997-03-14","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":9484800},{"d":"1997-03-17","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":11468800},{"d":"1997-03-18","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":25664000},{"d":"1997-03-19","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":15680000},{"d":"1997-03-20","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":16812800},{"d":"1997-03-21","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":25344000},{"d":"1997-03-24","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":8614400},{"d":"1997-03-25","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":17587200},{"d":"1997-03-26","o":0.39,"h":0.4,"l":0.39,"c":0.4,"v":2912000},{"d":"1997-03-27","o":0.4,"h":0.4,"l":0.39,"c":0.39,"v":3219200},{"d":"1997-03-31","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":8121600},{"d":"1997-04-01","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":9100800},{"d":"1997-04-02","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":10099200},{"d":"1997-04-03","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":10848000},{"d":"1997-04-04","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":4768000},{"d":"1997-04-07","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":5529600},{"d":"1997-04-08","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":10163200},{"d":"1997-04-09","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":6176000},{"d":"1997-04-10","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":1939200},{"d":"1997-04-11","o":0.39,"h":0.39,"l":0.38,"c":0.38,"v":6796800},{"d":"1997-04-14","o":0.38,"h":0.38,"l":0.36,"c":0.38,"v":16128000},{"d":"1997-04-15","o":0.38,"h":0.39,"l":0.38,"c":0.39,"v":44268800},{"d":"1997-04-16","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":8659200},{"d":"1997-04-17","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":6931200},{"d":"1997-04-18","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":12697600},{"d":"1997-04-21","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":3654400},{"d":"1997-04-22","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":4211200},{"d":"1997-04-23","o":0.39,"h":0.39,"l":0.39,"c":0.39,"v":2329600},{"d":"1997-04-24","o":0.39,"h":0.4,"l":0.39,"c":0.39,"v":7987200},{"d":"1997-04-25","o":0.4,"h":0.4,"l":0.39,"c":0.4,"v":1043200},{"d":"1997-04-28","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":1888000},{"d":"1997-04-29","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":17504000},{"d":"1997-04-30","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":56908800},{"d":"1997-05-01","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":26572800},{"d":"1997-05-02","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":133216000},{"d":"1997-05-05","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":9299200},{"d":"1997-05-06","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":9203200},{"d":"1997-05-07","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":7302400},{"d":"1997-05-08","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":11609600},{"d":"1997-05-09","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":12947200},{"d":"1997-05-12","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":14624000},{"d":"1997-05-13","o":0.4,"h":0.4,"l":0.4,"c":0.4,"v":52128000},{"d":"1997-05-14","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":20300800},{"d":"1997-05-15","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":1376000},{"d":"1997-05-16","o":0.4,"h":0.41,"l":0.4,"c":0.41,"v":3660800},{"d":"1997-05-19","o":0.41,"h":0.45,"l":0.41,"c":0.44,"v":14016000},{"d":"1997-05-20","o":0.44,"h":0.44,"l":0.43,"c":0.43,"v":3046400},{"d":"1997-05-21","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":4179200},{"d":"1997-05-22","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":3315200},{"d":"1997-05-23","o":0.42,"h":0.42,"l":0.42,"c":0.42,"v":4736000},{"d":"1997-05-27","o":0.42,"h":0.43,"l":0.42,"c":0.43,"v":2739200},{"d":"1997-05-28","o":0.43,"h":0.44,"l":0.43,"c":0.43,"v":1459200},{"d":"1997-05-29","o":0.43,"h":0.44,"l":0.43,"c":0.44,"v":2483200},{"d":"1997-05-30","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":428800},{"d":"1997-06-02","o":0.44,"h":0.44,"l":0.43,"c":0.44,"v":1388800},{"d":"1997-06-03","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":492800},{"d":"1997-06-04","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":198400},{"d":"1997-06-05","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":665600},{"d":"1997-06-06","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":185600},{"d":"1997-06-09","o":0.44,"h":0.44,"l":0.44,"c":0.44,"v":1158400},{"d":"1997-06-10","o":0.44,"h":0.46,"l":0.44,"c":0.46,"v":9510400},{"d":"1997-06-11","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":3353600},{"d":"1997-06-12","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":1625600},{"d":"1997-06-13","o":0.48,"h":0.48,"l":0.48,"c":0.48,"v":2649600},{"d":"1997-06-16","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":851200},{"d":"1997-06-17","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":480000},{"d":"1997-06-18","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":3129600},{"d":"1997-06-19","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":4460800},{"d":"1997-06-20","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":691200},{"d":"1997-06-23","o":0.49,"h":0.5,"l":0.49,"c":0.5,"v":2182400},{"d":"1997-06-24","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":416000},{"d":"1997-06-25","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":864000},{"d":"1997-06-26","o":0.53,"h":0.55,"l":0.53,"c":0.55,"v":4396800},{"d":"1997-06-27","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":2406400},{"d":"1997-06-30","o":0.57,"h":0.61,"l":0.57,"c":0.61,"v":6163200},{"d":"1997-07-01","o":0.6,"h":0.65,"l":0.6,"c":0.64,"v":2604800},{"d":"1997-07-02","o":0.64,"h":0.64,"l":0.62,"c":0.62,"v":1779200},{"d":"1997-07-03","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":1542400},{"d":"1997-07-07","o":0.63,"h":0.64,"l":0.63,"c":0.64,"v":1644800},{"d":"1997-07-08","o":0.64,"h":0.66,"l":0.64,"c":0.66,"v":1478400},{"d":"1997-07-09","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":1190400},{"d":"1997-07-10","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":2572800},{"d":"1997-07-11","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":403200},{"d":"1997-07-14","o":0.66,"h":0.68,"l":0.66,"c":0.67,"v":4198400},{"d":"1997-07-15","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":1856000},{"d":"1997-07-16","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":1868800},{"d":"1997-07-17","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":1702400},{"d":"1997-07-18","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":940800},{"d":"1997-07-21","o":0.65,"h":0.65,"l":0.63,"c":0.63,"v":985600},{"d":"1997-07-22","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":108800},{"d":"1997-07-23","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":691200},{"d":"1997-07-24","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":812800},{"d":"1997-07-25","o":0.63,"h":0.64,"l":0.63,"c":0.63,"v":166400},{"d":"1997-07-28","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":115200},{"d":"1997-07-29","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":288000},{"d":"1997-07-30","o":0.63,"h":0.63,"l":0.63,"c":0.63,"v":300800},{"d":"1997-07-31","o":0.63,"h":0.65,"l":0.63,"c":0.65,"v":268800},{"d":"1997-08-01","o":0.65,"h":0.66,"l":0.64,"c":0.66,"v":748800},{"d":"1997-08-04","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":512000},{"d":"1997-08-05","o":0.66,"h":0.66,"l":0.65,"c":0.66,"v":384000},{"d":"1997-08-06","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":153600},{"d":"1997-08-07","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":153600},{"d":"1997-08-08","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":838400},{"d":"1997-08-11","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":1209600},{"d":"1997-08-12","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":115200},{"d":"1997-08-13","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":64000},{"d":"1997-08-14","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":480000},{"d":"1997-08-15","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":345600},{"d":"1997-08-18","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":288000},{"d":"1997-08-19","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":121600},{"d":"1997-08-20","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":793600},{"d":"1997-08-21","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":627200},{"d":"1997-08-22","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":364800},{"d":"1997-08-25","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":70400},{"d":"1997-08-26","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":230400},{"d":"1997-08-27","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":108800},{"d":"1997-08-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":166400},{"d":"1997-08-29","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":1209600},{"d":"1997-09-02","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":544000},{"d":"1997-09-03","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":147200},{"d":"1997-09-04","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":179200},{"d":"1997-09-05","o":0.61,"h":0.62,"l":0.61,"c":0.62,"v":614400},{"d":"1997-09-08","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":147200},{"d":"1997-09-09","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":313600},{"d":"1997-09-10","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":620800},{"d":"1997-09-11","o":0.64,"h":0.65,"l":0.64,"c":0.65,"v":172800},{"d":"1997-09-12","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":243200},{"d":"1997-09-15","o":0.65,"h":0.65,"l":0.65,"c":0.65,"v":576000},{"d":"1997-09-16","o":0.65,"h":0.66,"l":0.65,"c":0.66,"v":115200},{"d":"1997-09-17","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":89600},{"d":"1997-09-18","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":83200},{"d":"1997-09-19","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":384000},{"d":"1997-09-22","o":0.65,"h":0.67,"l":0.65,"c":0.67,"v":1222400},{"d":"1997-09-23","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":249600},{"d":"1997-09-24","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":492800},{"d":"1997-09-25","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":0},{"d":"1997-09-26","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":19200},{"d":"1997-09-29","o":0.68,"h":0.68,"l":0.68,"c":0.68,"v":44800},{"d":"1997-09-30","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":473600},{"d":"1997-10-01","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":1875200},{"d":"1997-10-02","o":0.69,"h":0.7,"l":0.69,"c":0.69,"v":377600},{"d":"1997-10-03","o":0.7,"h":0.71,"l":0.7,"c":0.71,"v":736000},{"d":"1997-10-06","o":0.72,"h":0.73,"l":0.72,"c":0.73,"v":1753600},{"d":"1997-10-07","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":3436800},{"d":"1997-10-08","o":0.78,"h":0.79,"l":0.78,"c":0.78,"v":1056000},{"d":"1997-10-09","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":422400},{"d":"1997-10-10","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":684800},{"d":"1997-10-13","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":428800},{"d":"1997-10-14","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":352000},{"d":"1997-10-15","o":0.78,"h":0.8,"l":0.78,"c":0.8,"v":723200},{"d":"1997-10-16","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":2835200},{"d":"1997-10-17","o":0.81,"h":0.84,"l":0.81,"c":0.83,"v":3257600},{"d":"1997-10-20","o":0.84,"h":0.85,"l":0.83,"c":0.84,"v":2022400},{"d":"1997-10-21","o":0.85,"h":0.88,"l":0.85,"c":0.88,"v":2112000},{"d":"1997-10-22","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":716800},{"d":"1997-10-23","o":0.85,"h":0.86,"l":0.84,"c":0.84,"v":1843200},{"d":"1997-10-24","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":102400},{"d":"1997-10-27","o":0.83,"h":0.83,"l":0.79,"c":0.79,"v":2067200},{"d":"1997-10-28","o":0.77,"h":0.79,"l":0.76,"c":0.79,"v":1497600},{"d":"1997-10-29","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":1734400},{"d":"1997-10-30","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":1299200},{"d":"1997-10-31","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":1120000},{"d":"1997-11-03","o":0.81,"h":0.82,"l":0.81,"c":0.82,"v":2092800},{"d":"1997-11-04","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":249600},{"d":"1997-11-05","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":268800},{"d":"1997-11-06","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":870400},{"d":"1997-11-07","o":0.81,"h":0.81,"l":0.8,"c":0.8,"v":723200},{"d":"1997-11-10","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":377600},{"d":"1997-11-11","o":0.79,"h":0.79,"l":0.77,"c":0.77,"v":800000},{"d":"1997-11-12","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":672000},{"d":"1997-11-13","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":832000},{"d":"1997-11-14","o":0.77,"h":0.77,"l":0.76,"c":0.76,"v":620800},{"d":"1997-11-17","o":0.76,"h":0.79,"l":0.76,"c":0.79,"v":544000},{"d":"1997-11-18","o":0.79,"h":0.81,"l":0.79,"c":0.8,"v":800000},{"d":"1997-11-19","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":243200},{"d":"1997-11-20","o":0.79,"h":0.83,"l":0.79,"c":0.82,"v":806400},{"d":"1997-11-21","o":0.83,"h":0.83,"l":0.81,"c":0.81,"v":486400},{"d":"1997-11-24","o":0.81,"h":0.81,"l":0.79,"c":0.79,"v":659200},{"d":"1997-11-25","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":57600},{"d":"1997-11-26","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":12800},{"d":"1997-11-28","o":0.79,"h":0.79,"l":0.79,"c":0.79,"v":115200},{"d":"1997-12-01","o":0.79,"h":0.8,"l":0.79,"c":0.8,"v":608000},{"d":"1997-12-02","o":0.79,"h":0.82,"l":0.79,"c":0.82,"v":806400},{"d":"1997-12-03","o":0.82,"h":0.83,"l":0.81,"c":0.83,"v":550400},{"d":"1997-12-04","o":0.82,"h":0.82,"l":0.81,"c":0.81,"v":76800},{"d":"1997-12-05","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":128000},{"d":"1997-12-08","o":0.81,"h":0.82,"l":0.8,"c":0.8,"v":1043200},{"d":"1997-12-09","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":3104000},{"d":"1997-12-10","o":0.81,"h":0.81,"l":0.81,"c":0.81,"v":358400},{"d":"1997-12-11","o":0.81,"h":0.81,"l":0.78,"c":0.78,"v":595200},{"d":"1997-12-12","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":172800},{"d":"1997-12-15","o":0.78,"h":0.79,"l":0.77,"c":0.77,"v":300800},{"d":"1997-12-16","o":0.78,"h":0.78,"l":0.77,"c":0.78,"v":537600},{"d":"1997-12-17","o":0.78,"h":0.78,"l":0.78,"c":0.78,"v":83200},{"d":"1997-12-18","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":371200},{"d":"1997-12-19","o":0.78,"h":0.81,"l":0.78,"c":0.81,"v":1331200},{"d":"1997-12-22","o":0.81,"h":0.83,"l":0.81,"c":0.83,"v":1120000},{"d":"1997-12-23","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":710400},{"d":"1997-12-24","o":0.85,"h":0.86,"l":0.85,"c":0.86,"v":300800},{"d":"1997-12-26","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":531200},{"d":"1997-12-29","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":678400},{"d":"1997-12-30","o":0.87,"h":0.87,"l":0.87,"c":0.87,"v":928000},{"d":"1997-12-31","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":499200},{"d":"1998-01-02","o":0.87,"h":0.88,"l":0.87,"c":0.88,"v":2387200},{"d":"1998-01-05","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":710400},{"d":"1998-01-06","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":2438400},{"d":"1998-01-07","o":0.86,"h":0.86,"l":0.86,"c":0.86,"v":262400},{"d":"1998-01-08","o":0.86,"h":0.86,"l":0.85,"c":0.85,"v":185600},{"d":"1998-01-09","o":0.85,"h":0.85,"l":0.84,"c":0.85,"v":1369600},{"d":"1998-01-12","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":1043200},{"d":"1998-01-13","o":0.84,"h":0.84,"l":0.82,"c":0.83,"v":1152000},{"d":"1998-01-14","o":0.83,"h":0.85,"l":0.83,"c":0.85,"v":1478400},{"d":"1998-01-15","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":1331200},{"d":"1998-01-16","o":0.87,"h":0.88,"l":0.86,"c":0.86,"v":883200},{"d":"1998-01-20","o":0.86,"h":0.87,"l":0.86,"c":0.87,"v":755200},{"d":"1998-01-21","o":0.87,"h":0.9,"l":0.86,"c":0.9,"v":1600000},{"d":"1998-01-22","o":0.9,"h":0.91,"l":0.89,"c":0.91,"v":1305600},{"d":"1998-01-23","o":0.91,"h":0.92,"l":0.9,"c":0.9,"v":1081600},{"d":"1998-01-26","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":1113600},{"d":"1998-01-27","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":1184000},{"d":"1998-01-28","o":0.88,"h":0.88,"l":0.87,"c":0.87,"v":1164800},{"d":"1998-01-29","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":448000},{"d":"1998-01-30","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":857600},{"d":"1998-02-02","o":0.84,"h":0.85,"l":0.83,"c":0.85,"v":2617600},{"d":"1998-02-03","o":0.85,"h":0.89,"l":0.85,"c":0.89,"v":1171200},{"d":"1998-02-04","o":0.92,"h":0.93,"l":0.91,"c":0.92,"v":1625600},{"d":"1998-02-05","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":1216000},{"d":"1998-02-06","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":339200},{"d":"1998-02-09","o":0.91,"h":0.92,"l":0.91,"c":0.92,"v":672000},{"d":"1998-02-10","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":345600},{"d":"1998-02-11","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":236800},{"d":"1998-02-12","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":102400},{"d":"1998-02-13","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":204800},{"d":"1998-02-17","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":576000},{"d":"1998-02-18","o":0.95,"h":0.96,"l":0.95,"c":0.96,"v":268800},{"d":"1998-02-19","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":454400},{"d":"1998-02-20","o":0.94,"h":0.95,"l":0.94,"c":0.94,"v":160000},{"d":"1998-02-23","o":0.94,"h":0.97,"l":0.94,"c":0.97,"v":864000},{"d":"1998-02-24","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":243200},{"d":"1998-02-25","o":0.96,"h":0.97,"l":0.96,"c":0.97,"v":876800},{"d":"1998-02-26","o":0.97,"h":0.98,"l":0.97,"c":0.97,"v":166400},{"d":"1998-02-27","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":1254400},{"d":"1998-03-02","o":0.98,"h":0.98,"l":0.98,"c":0.98,"v":1062400},{"d":"1998-03-03","o":0.98,"h":0.98,"l":0.97,"c":0.97,"v":185600},{"d":"1998-03-04","o":0.98,"h":0.98,"l":0.97,"c":0.98,"v":595200},{"d":"1998-03-05","o":0.97,"h":0.98,"l":0.97,"c":0.98,"v":364800},{"d":"1998-03-06","o":0.98,"h":1,"l":0.98,"c":1,"v":1184000},{"d":"1998-03-09","o":0.97,"h":0.98,"l":0.96,"c":0.98,"v":3347200},{"d":"1998-03-10","o":0.98,"h":0.98,"l":0.96,"c":0.96,"v":761600},{"d":"1998-03-11","o":0.96,"h":0.96,"l":0.95,"c":0.96,"v":576000},{"d":"1998-03-12","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":364800},{"d":"1998-03-13","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":339200},{"d":"1998-03-16","o":0.93,"h":0.97,"l":0.93,"c":0.97,"v":972800},{"d":"1998-03-17","o":0.97,"h":0.97,"l":0.97,"c":0.97,"v":134400},{"d":"1998-03-18","o":0.97,"h":0.97,"l":0.96,"c":0.96,"v":416000},{"d":"1998-03-19","o":0.96,"h":0.96,"l":0.93,"c":0.93,"v":2118400},{"d":"1998-03-20","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":518400},{"d":"1998-03-23","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":217600},{"d":"1998-03-24","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":172800},{"d":"1998-03-25","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":691200},{"d":"1998-03-26","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":396800},{"d":"1998-03-27","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":0},{"d":"1998-03-30","o":0.92,"h":0.92,"l":0.9,"c":0.9,"v":441600},{"d":"1998-03-31","o":0.9,"h":0.9,"l":0.89,"c":0.9,"v":320000},{"d":"1998-04-01","o":0.9,"h":0.92,"l":0.9,"c":0.91,"v":857600},{"d":"1998-04-02","o":0.91,"h":0.92,"l":0.91,"c":0.91,"v":224000},{"d":"1998-04-03","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":1196800},{"d":"1998-04-06","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":224000},{"d":"1998-04-07","o":0.89,"h":0.91,"l":0.89,"c":0.9,"v":2137600},{"d":"1998-04-08","o":0.9,"h":0.91,"l":0.9,"c":0.9,"v":1683200},{"d":"1998-04-09","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":1363200},{"d":"1998-04-13","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":230400},{"d":"1998-04-14","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":89600},{"d":"1998-04-15","o":0.92,"h":0.93,"l":0.92,"c":0.93,"v":652800},{"d":"1998-04-16","o":0.93,"h":0.94,"l":0.93,"c":0.94,"v":2105600},{"d":"1998-04-17","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":140800},{"d":"1998-04-20","o":0.94,"h":0.94,"l":0.94,"c":0.94,"v":1632000},{"d":"1998-04-21","o":0.94,"h":0.95,"l":0.94,"c":0.95,"v":3692800},{"d":"1998-04-22","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":448000},{"d":"1998-04-23","o":0.95,"h":0.95,"l":0.95,"c":0.95,"v":96000},{"d":"1998-04-24","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":710400},{"d":"1998-04-27","o":0.92,"h":0.92,"l":0.91,"c":0.92,"v":384000},{"d":"1998-04-28","o":0.92,"h":0.92,"l":0.92,"c":0.92,"v":57600},{"d":"1998-04-29","o":0.92,"h":0.94,"l":0.92,"c":0.94,"v":422400},{"d":"1998-04-30","o":0.94,"h":0.96,"l":0.94,"c":0.96,"v":851200},{"d":"1998-05-01","o":0.96,"h":0.96,"l":0.96,"c":0.96,"v":435200},{"d":"1998-05-04","o":0.96,"h":0.96,"l":0.95,"c":0.95,"v":358400},{"d":"1998-05-05","o":0.95,"h":0.95,"l":0.94,"c":0.94,"v":454400},{"d":"1998-05-06","o":0.94,"h":0.94,"l":0.93,"c":0.94,"v":185600},{"d":"1998-05-07","o":0.94,"h":0.94,"l":0.93,"c":0.93,"v":70400},{"d":"1998-05-08","o":0.93,"h":0.93,"l":0.93,"c":0.93,"v":115200},{"d":"1998-05-11","o":0.93,"h":0.94,"l":0.92,"c":0.94,"v":256000},{"d":"1998-05-12","o":0.93,"h":0.93,"l":0.92,"c":0.92,"v":96000},{"d":"1998-05-13","o":0.92,"h":0.92,"l":0.91,"c":0.91,"v":345600},{"d":"1998-05-14","o":0.91,"h":0.91,"l":0.9,"c":0.9,"v":128000},{"d":"1998-05-15","o":0.9,"h":0.91,"l":0.9,"c":0.91,"v":896000},{"d":"1998-05-18","o":0.91,"h":0.91,"l":0.89,"c":0.89,"v":428800},{"d":"1998-05-19","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":659200},{"d":"1998-05-20","o":0.9,"h":0.9,"l":0.89,"c":0.89,"v":172800},{"d":"1998-05-21","o":0.89,"h":0.89,"l":0.89,"c":0.89,"v":19200},{"d":"1998-05-22","o":0.89,"h":0.89,"l":0.88,"c":0.88,"v":288000},{"d":"1998-05-26","o":0.88,"h":0.88,"l":0.84,"c":0.85,"v":1350400},{"d":"1998-05-27","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":1299200},{"d":"1998-05-28","o":0.85,"h":0.85,"l":0.85,"c":0.85,"v":76800},{"d":"1998-05-29","o":0.85,"h":0.86,"l":0.85,"c":0.85,"v":172800},{"d":"1998-06-01","o":0.85,"h":0.85,"l":0.84,"c":0.84,"v":601600},{"d":"1998-06-02","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":531200},{"d":"1998-06-03","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":128000},{"d":"1998-06-04","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":32000},{"d":"1998-06-05","o":0.82,"h":0.82,"l":0.82,"c":0.82,"v":364800},{"d":"1998-06-08","o":0.83,"h":0.84,"l":0.83,"c":0.84,"v":601600},{"d":"1998-06-09","o":0.84,"h":0.84,"l":0.83,"c":0.83,"v":108800},{"d":"1998-06-10","o":0.83,"h":0.83,"l":0.82,"c":0.82,"v":704000},{"d":"1998-06-11","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":1369600},{"d":"1998-06-12","o":0.79,"h":0.79,"l":0.78,"c":0.79,"v":652800},{"d":"1998-06-15","o":0.79,"h":0.79,"l":0.74,"c":0.74,"v":2822400},{"d":"1998-06-16","o":0.75,"h":0.76,"l":0.75,"c":0.76,"v":2054400},{"d":"1998-06-17","o":0.76,"h":0.77,"l":0.76,"c":0.76,"v":953600},{"d":"1998-06-18","o":0.76,"h":0.76,"l":0.72,"c":0.73,"v":3488000},{"d":"1998-06-19","o":0.73,"h":0.73,"l":0.73,"c":0.73,"v":902400},{"d":"1998-06-22","o":0.73,"h":0.73,"l":0.72,"c":0.72,"v":505600},{"d":"1998-06-23","o":0.72,"h":0.72,"l":0.71,"c":0.71,"v":435200},{"d":"1998-06-24","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":844800},{"d":"1998-06-25","o":0.7,"h":0.7,"l":0.68,"c":0.68,"v":1280000},{"d":"1998-06-26","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":595200},{"d":"1998-06-29","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":224000},{"d":"1998-06-30","o":0.65,"h":0.65,"l":0.61,"c":0.61,"v":2995200},{"d":"1998-07-01","o":0.61,"h":0.61,"l":0.56,"c":0.57,"v":3539200},{"d":"1998-07-02","o":0.57,"h":0.62,"l":0.57,"c":0.62,"v":2675200},{"d":"1998-07-06","o":0.62,"h":0.64,"l":0.62,"c":0.62,"v":1721600},{"d":"1998-07-07","o":0.62,"h":0.63,"l":0.62,"c":0.63,"v":569600},{"d":"1998-07-08","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":467200},{"d":"1998-07-09","o":0.62,"h":0.62,"l":0.58,"c":0.58,"v":2732800},{"d":"1998-07-10","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":595200},{"d":"1998-07-13","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":518400},{"d":"1998-07-14","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":243200},{"d":"1998-07-15","o":0.6,"h":0.67,"l":0.6,"c":0.67,"v":1900800},{"d":"1998-07-16","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":1248000},{"d":"1998-07-17","o":0.66,"h":0.67,"l":0.66,"c":0.66,"v":838400},{"d":"1998-07-20","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":512000},{"d":"1998-07-21","o":0.67,"h":0.69,"l":0.67,"c":0.69,"v":684800},{"d":"1998-07-22","o":0.69,"h":0.69,"l":0.68,"c":0.68,"v":249600},{"d":"1998-07-23","o":0.68,"h":0.68,"l":0.66,"c":0.66,"v":524800},{"d":"1998-07-24","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":371200},{"d":"1998-07-27","o":0.66,"h":0.66,"l":0.65,"c":0.65,"v":217600},{"d":"1998-07-28","o":0.65,"h":0.65,"l":0.64,"c":0.64,"v":704000},{"d":"1998-07-29","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":1248000},{"d":"1998-07-30","o":0.64,"h":0.64,"l":0.64,"c":0.64,"v":787200},{"d":"1998-07-31","o":0.64,"h":0.64,"l":0.63,"c":0.63,"v":2956800},{"d":"1998-08-03","o":0.63,"h":0.63,"l":0.62,"c":0.62,"v":1657600},{"d":"1998-08-04","o":0.62,"h":0.63,"l":0.62,"c":0.62,"v":1798400},{"d":"1998-08-05","o":0.62,"h":0.62,"l":0.6,"c":0.6,"v":1670400},{"d":"1998-08-06","o":0.6,"h":0.6,"l":0.58,"c":0.59,"v":588800},{"d":"1998-08-07","o":0.59,"h":0.59,"l":0.57,"c":0.57,"v":844800},{"d":"1998-08-10","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":1100800},{"d":"1998-08-11","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":236800},{"d":"1998-08-12","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":524800},{"d":"1998-08-13","o":0.54,"h":0.54,"l":0.53,"c":0.53,"v":3872000},{"d":"1998-08-14","o":0.54,"h":0.56,"l":0.54,"c":0.54,"v":2163200},{"d":"1998-08-17","o":0.54,"h":0.56,"l":0.54,"c":0.56,"v":1376000},{"d":"1998-08-18","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":1843200},{"d":"1998-08-19","o":0.56,"h":0.56,"l":0.54,"c":0.54,"v":2796800},{"d":"1998-08-20","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":211200},{"d":"1998-08-21","o":0.54,"h":0.54,"l":0.52,"c":0.53,"v":1350400},{"d":"1998-08-24","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":480000},{"d":"1998-08-25","o":0.52,"h":0.52,"l":0.48,"c":0.48,"v":2438400},{"d":"1998-08-26","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":716800},{"d":"1998-08-27","o":0.48,"h":0.54,"l":0.48,"c":0.53,"v":2822400},{"d":"1998-08-28","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":582400},{"d":"1998-08-31","o":0.5,"h":0.5,"l":0.46,"c":0.47,"v":761600},{"d":"1998-09-01","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":1011200},{"d":"1998-09-02","o":0.47,"h":0.5,"l":0.47,"c":0.5,"v":652800},{"d":"1998-09-03","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":339200},{"d":"1998-09-04","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":230400},{"d":"1998-09-08","o":0.5,"h":0.53,"l":0.5,"c":0.53,"v":1177600},{"d":"1998-09-09","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":793600},{"d":"1998-09-10","o":0.52,"h":0.52,"l":0.5,"c":0.51,"v":1491200},{"d":"1998-09-11","o":0.51,"h":0.53,"l":0.51,"c":0.53,"v":857600},{"d":"1998-09-14","o":0.53,"h":0.53,"l":0.52,"c":0.52,"v":377600},{"d":"1998-09-15","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":288000},{"d":"1998-09-16","o":0.52,"h":0.52,"l":0.49,"c":0.51,"v":665600},{"d":"1998-09-17","o":0.51,"h":0.51,"l":0.49,"c":0.49,"v":243200},{"d":"1998-09-18","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":812800},{"d":"1998-09-21","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":192000},{"d":"1998-09-22","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":1158400},{"d":"1998-09-23","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":377600},{"d":"1998-09-24","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":300800},{"d":"1998-09-25","o":0.52,"h":0.53,"l":0.52,"c":0.52,"v":390400},{"d":"1998-09-28","o":0.53,"h":0.53,"l":0.52,"c":0.53,"v":70400},{"d":"1998-09-29","o":0.53,"h":0.53,"l":0.53,"c":0.53,"v":179200},{"d":"1998-09-30","o":0.53,"h":0.55,"l":0.53,"c":0.54,"v":454400},{"d":"1998-10-01","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":288000},{"d":"1998-10-02","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":371200},{"d":"1998-10-05","o":0.54,"h":0.54,"l":0.48,"c":0.5,"v":441600},{"d":"1998-10-06","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":627200},{"d":"1998-10-07","o":0.47,"h":0.47,"l":0.47,"c":0.47,"v":313600},{"d":"1998-10-08","o":0.46,"h":0.46,"l":0.44,"c":0.45,"v":396800},{"d":"1998-10-09","o":0.46,"h":0.46,"l":0.45,"c":0.46,"v":953600},{"d":"1998-10-12","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":121600},{"d":"1998-10-13","o":0.47,"h":0.48,"l":0.44,"c":0.44,"v":876800},{"d":"1998-10-14","o":0.44,"h":0.46,"l":0.42,"c":0.46,"v":1075200},{"d":"1998-10-15","o":0.46,"h":0.46,"l":0.43,"c":0.43,"v":1184000},{"d":"1998-10-16","o":0.43,"h":0.45,"l":0.43,"c":0.45,"v":3296000},{"d":"1998-10-19","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":1811200},{"d":"1998-10-20","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":748800},{"d":"1998-10-21","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":518400},{"d":"1998-10-22","o":0.47,"h":0.5,"l":0.47,"c":0.49,"v":569600},{"d":"1998-10-23","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":358400},{"d":"1998-10-26","o":0.49,"h":0.51,"l":0.49,"c":0.51,"v":755200},{"d":"1998-10-27","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":601600},{"d":"1998-10-28","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":300800},{"d":"1998-10-29","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":256000},{"d":"1998-10-30","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":396800},{"d":"1998-11-02","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":217600},{"d":"1998-11-03","o":0.52,"h":0.52,"l":0.51,"c":0.52,"v":371200},{"d":"1998-11-04","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":140800},{"d":"1998-11-05","o":0.52,"h":0.54,"l":0.52,"c":0.54,"v":1113600},{"d":"1998-11-06","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":1363200},{"d":"1998-11-09","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":262400},{"d":"1998-11-10","o":0.54,"h":0.55,"l":0.54,"c":0.54,"v":249600},{"d":"1998-11-11","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":307200},{"d":"1998-11-12","o":0.54,"h":0.54,"l":0.54,"c":0.54,"v":409600},{"d":"1998-11-13","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":2764800},{"d":"1998-11-16","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":448000},{"d":"1998-11-17","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":179200},{"d":"1998-11-18","o":0.51,"h":0.51,"l":0.5,"c":0.51,"v":480000},{"d":"1998-11-19","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":70400},{"d":"1998-11-20","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":473600},{"d":"1998-11-23","o":0.51,"h":0.52,"l":0.51,"c":0.51,"v":825600},{"d":"1998-11-24","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":1235200},{"d":"1998-11-25","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":294400},{"d":"1998-11-27","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":160000},{"d":"1998-11-30","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":844800},{"d":"1998-12-01","o":0.51,"h":0.51,"l":0.51,"c":0.51,"v":268800},{"d":"1998-12-02","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":876800},{"d":"1998-12-03","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":1260800},{"d":"1998-12-04","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":659200},{"d":"1998-12-07","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":652800},{"d":"1998-12-08","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":422400},{"d":"1998-12-09","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":1120000},{"d":"1998-12-10","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":4070400},{"d":"1998-12-11","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":352000},{"d":"1998-12-14","o":0.47,"h":0.48,"l":0.46,"c":0.47,"v":819200},{"d":"1998-12-15","o":0.46,"h":0.48,"l":0.46,"c":0.48,"v":550400},{"d":"1998-12-16","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":390400},{"d":"1998-12-17","o":0.48,"h":0.48,"l":0.47,"c":0.47,"v":371200},{"d":"1998-12-18","o":0.47,"h":0.48,"l":0.47,"c":0.48,"v":384000},{"d":"1998-12-21","o":0.48,"h":0.49,"l":0.48,"c":0.48,"v":646400},{"d":"1998-12-22","o":0.48,"h":0.49,"l":0.47,"c":0.49,"v":652800},{"d":"1998-12-23","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":377600},{"d":"1998-12-24","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":166400},{"d":"1998-12-28","o":0.49,"h":0.49,"l":0.47,"c":0.47,"v":851200},{"d":"1998-12-29","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":908800},{"d":"1998-12-30","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":179200},{"d":"1998-12-31","o":0.46,"h":0.48,"l":0.46,"c":0.47,"v":550400},{"d":"1999-01-04","o":0.47,"h":0.47,"l":0.46,"c":0.46,"v":710400},{"d":"1999-01-05","o":0.46,"h":0.46,"l":0.46,"c":0.46,"v":1331200},{"d":"1999-01-06","o":0.46,"h":0.47,"l":0.46,"c":0.47,"v":1702400},{"d":"1999-01-07","o":0.47,"h":0.48,"l":0.47,"c":0.47,"v":7136000},{"d":"1999-01-08","o":0.48,"h":0.48,"l":0.47,"c":0.48,"v":748800},{"d":"1999-01-11","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":704000},{"d":"1999-01-12","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":467200},{"d":"1999-01-13","o":0.48,"h":0.5,"l":0.48,"c":0.5,"v":614400},{"d":"1999-01-14","o":0.5,"h":0.52,"l":0.5,"c":0.51,"v":256000},{"d":"1999-01-15","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":313600},{"d":"1999-01-19","o":0.52,"h":0.53,"l":0.52,"c":0.53,"v":224000},{"d":"1999-01-20","o":0.53,"h":0.54,"l":0.53,"c":0.54,"v":422400},{"d":"1999-01-21","o":0.54,"h":0.54,"l":0.52,"c":0.52,"v":435200},{"d":"1999-01-22","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":217600},{"d":"1999-01-25","o":0.52,"h":0.52,"l":0.5,"c":0.5,"v":768000},{"d":"1999-01-26","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":467200},{"d":"1999-01-27","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":403200},{"d":"1999-01-28","o":0.5,"h":0.5,"l":0.5,"c":0.5,"v":192000},{"d":"1999-01-29","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":780800},{"d":"1999-02-01","o":0.51,"h":0.51,"l":0.5,"c":0.5,"v":89600},{"d":"1999-02-02","o":0.5,"h":0.5,"l":0.49,"c":0.49,"v":614400},{"d":"1999-02-03","o":0.49,"h":0.5,"l":0.49,"c":0.49,"v":1030400},{"d":"1999-02-04","o":0.49,"h":0.49,"l":0.48,"c":0.49,"v":1798400},{"d":"1999-02-05","o":0.49,"h":0.49,"l":0.49,"c":0.49,"v":582400},{"d":"1999-02-08","o":0.5,"h":0.51,"l":0.5,"c":0.51,"v":934400},{"d":"1999-02-09","o":0.51,"h":0.52,"l":0.51,"c":0.52,"v":467200},{"d":"1999-02-10","o":0.52,"h":0.52,"l":0.52,"c":0.52,"v":524800},{"d":"1999-02-11","o":0.52,"h":0.52,"l":0.51,"c":0.51,"v":985600},{"d":"1999-02-12","o":0.51,"h":0.53,"l":0.51,"c":0.52,"v":1625600},{"d":"1999-02-16","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":1216000},{"d":"1999-02-17","o":0.55,"h":0.58,"l":0.55,"c":0.57,"v":1318400},{"d":"1999-02-18","o":0.59,"h":0.6,"l":0.57,"c":0.58,"v":2041600},{"d":"1999-02-19","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":620800},{"d":"1999-02-22","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":1273600},{"d":"1999-02-23","o":0.58,"h":0.6,"l":0.58,"c":0.58,"v":1401600},{"d":"1999-02-24","o":0.58,"h":0.58,"l":0.55,"c":0.56,"v":1049600},{"d":"1999-02-25","o":0.56,"h":0.56,"l":0.55,"c":0.56,"v":492800},{"d":"1999-02-26","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":582400},{"d":"1999-03-01","o":0.56,"h":0.56,"l":0.56,"c":0.56,"v":320000},{"d":"1999-03-02","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":332800},{"d":"1999-03-03","o":0.56,"h":0.56,"l":0.55,"c":0.55,"v":921600},{"d":"1999-03-04","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":377600},{"d":"1999-03-05","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":352000},{"d":"1999-03-08","o":0.55,"h":0.57,"l":0.55,"c":0.57,"v":358400},{"d":"1999-03-09","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":179200},{"d":"1999-03-10","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":665600},{"d":"1999-03-11","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":236800},{"d":"1999-03-12","o":0.57,"h":0.58,"l":0.57,"c":0.57,"v":1273600},{"d":"1999-03-15","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":640000},{"d":"1999-03-16","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":467200},{"d":"1999-03-17","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":755200},{"d":"1999-03-18","o":0.58,"h":0.58,"l":0.57,"c":0.57,"v":64000},{"d":"1999-03-19","o":0.57,"h":0.57,"l":0.56,"c":0.56,"v":550400},{"d":"1999-03-22","o":0.55,"h":0.56,"l":0.55,"c":0.55,"v":800000},{"d":"1999-03-23","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":268800},{"d":"1999-03-24","o":0.55,"h":0.55,"l":0.55,"c":0.55,"v":640000},{"d":"1999-03-25","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":345600},{"d":"1999-03-26","o":0.56,"h":0.57,"l":0.56,"c":0.57,"v":403200},{"d":"1999-03-29","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":224000},{"d":"1999-03-30","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":153600},{"d":"1999-03-31","o":0.57,"h":0.6,"l":0.57,"c":0.6,"v":2355200},{"d":"1999-04-01","o":0.61,"h":0.63,"l":0.61,"c":0.62,"v":4780800},{"d":"1999-04-05","o":0.62,"h":0.62,"l":0.61,"c":0.61,"v":1068800},{"d":"1999-04-06","o":0.61,"h":0.62,"l":0.6,"c":0.6,"v":2988800},{"d":"1999-04-07","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":742400},{"d":"1999-04-08","o":0.6,"h":0.61,"l":0.6,"c":0.6,"v":1152000},{"d":"1999-04-09","o":0.61,"h":0.62,"l":0.6,"c":0.62,"v":1056000},{"d":"1999-04-12","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2233600},{"d":"1999-04-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1664000},{"d":"1999-04-14","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":2496000},{"d":"1999-04-15","o":0.62,"h":0.63,"l":0.61,"c":0.62,"v":3481600},{"d":"1999-04-16","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1536000},{"d":"1999-04-19","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":588800},{"d":"1999-04-20","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":294400},{"d":"1999-04-21","o":0.61,"h":0.62,"l":0.61,"c":0.61,"v":1440000},{"d":"1999-04-22","o":0.61,"h":0.61,"l":0.59,"c":0.6,"v":582400},{"d":"1999-04-23","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":268800},{"d":"1999-04-26","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":352000},{"d":"1999-04-27","o":0.58,"h":0.59,"l":0.58,"c":0.58,"v":371200},{"d":"1999-04-28","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":364800},{"d":"1999-04-29","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":1120000},{"d":"1999-04-30","o":0.55,"h":0.55,"l":0.54,"c":0.54,"v":544000},{"d":"1999-05-03","o":0.54,"h":0.55,"l":0.54,"c":0.55,"v":1369600},{"d":"1999-05-04","o":0.55,"h":0.55,"l":0.54,"c":0.55,"v":1862400},{"d":"1999-05-05","o":0.55,"h":0.56,"l":0.55,"c":0.56,"v":326400},{"d":"1999-05-06","o":0.56,"h":0.59,"l":0.56,"c":0.58,"v":1024000},{"d":"1999-05-07","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":121600},{"d":"1999-05-10","o":0.58,"h":0.6,"l":0.58,"c":0.6,"v":230400},{"d":"1999-05-11","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":812800},{"d":"1999-05-12","o":0.6,"h":0.61,"l":0.6,"c":0.61,"v":1382400},{"d":"1999-05-13","o":0.61,"h":0.61,"l":0.61,"c":0.61,"v":748800},{"d":"1999-05-14","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":467200},{"d":"1999-05-17","o":0.59,"h":0.59,"l":0.56,"c":0.57,"v":876800},{"d":"1999-05-18","o":0.57,"h":0.57,"l":0.57,"c":0.57,"v":160000},{"d":"1999-05-19","o":0.57,"h":0.58,"l":0.57,"c":0.58,"v":544000},{"d":"1999-05-20","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":851200},{"d":"1999-05-21","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":428800},{"d":"1999-05-24","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":889600},{"d":"1999-05-25","o":0.58,"h":0.58,"l":0.58,"c":0.58,"v":1011200},{"d":"1999-05-26","o":0.59,"h":0.59,"l":0.58,"c":0.59,"v":313600},{"d":"1999-05-27","o":0.59,"h":0.59,"l":0.58,"c":0.58,"v":403200},{"d":"1999-05-28","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":320000},{"d":"1999-06-01","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":774400},{"d":"1999-06-02","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":1612800},{"d":"1999-06-03","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":211200},{"d":"1999-06-04","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":256000},{"d":"1999-06-07","o":0.58,"h":0.59,"l":0.58,"c":0.59,"v":512000},{"d":"1999-06-08","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":243200},{"d":"1999-06-09","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":563200},{"d":"1999-06-10","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":640000},{"d":"1999-06-11","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":2144000},{"d":"1999-06-14","o":0.59,"h":0.59,"l":0.59,"c":0.59,"v":2579200},{"d":"1999-06-15","o":0.6,"h":0.6,"l":0.59,"c":0.59,"v":979200},{"d":"1999-06-16","o":0.59,"h":0.6,"l":0.59,"c":0.59,"v":684800},{"d":"1999-06-17","o":0.59,"h":0.6,"l":0.59,"c":0.6,"v":281600},{"d":"1999-06-18","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":1094400},{"d":"1999-06-21","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":224000},{"d":"1999-06-22","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":1843200},{"d":"1999-06-23","o":0.6,"h":0.6,"l":0.6,"c":0.6,"v":44800},{"d":"1999-06-24","o":0.6,"h":0.62,"l":0.6,"c":0.61,"v":1523200},{"d":"1999-06-25","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":307200},{"d":"1999-06-28","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1414400},{"d":"1999-06-29","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":288000},{"d":"1999-06-30","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":825600},{"d":"1999-07-01","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":281600},{"d":"1999-07-02","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":576000},{"d":"1999-07-06","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":179200},{"d":"1999-07-07","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":409600},{"d":"1999-07-08","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":812800},{"d":"1999-07-09","o":0.62,"h":0.62,"l":0.61,"c":0.62,"v":928000},{"d":"1999-07-12","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":544000},{"d":"1999-07-13","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":582400},{"d":"1999-07-14","o":0.62,"h":0.62,"l":0.62,"c":0.62,"v":1856000},{"d":"1999-07-15","o":0.62,"h":0.68,"l":0.62,"c":0.68,"v":26009600},{"d":"1999-07-16","o":0.69,"h":0.72,"l":0.69,"c":0.72,"v":18188800},{"d":"1999-07-19","o":0.71,"h":0.71,"l":0.7,"c":0.71,"v":2732800},{"d":"1999-07-20","o":0.71,"h":0.71,"l":0.7,"c":0.7,"v":3148800},{"d":"1999-07-21","o":0.7,"h":0.71,"l":0.69,"c":0.69,"v":4659200},{"d":"1999-07-22","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":1657600},{"d":"1999-07-23","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":345600},{"d":"1999-07-26","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":934400},{"d":"1999-07-27","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":2348800},{"d":"1999-07-28","o":0.67,"h":0.68,"l":0.67,"c":0.68,"v":7891200},{"d":"1999-07-29","o":0.68,"h":0.68,"l":0.67,"c":0.67,"v":2368000},{"d":"1999-07-30","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":486400},{"d":"1999-08-02","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":448000},{"d":"1999-08-03","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":556800},{"d":"1999-08-04","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":838400},{"d":"1999-08-05","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":1964800},{"d":"1999-08-06","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":57600},{"d":"1999-08-09","o":0.67,"h":0.67,"l":0.67,"c":0.67,"v":390400},{"d":"1999-08-10","o":0.67,"h":0.67,"l":0.65,"c":0.66,"v":659200},{"d":"1999-08-11","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":492800},{"d":"1999-08-12","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1152000},{"d":"1999-08-13","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":1881600},{"d":"1999-08-16","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":2886400},{"d":"1999-08-17","o":0.66,"h":0.66,"l":0.66,"c":0.66,"v":627200},{"d":"1999-08-18","o":0.66,"h":0.67,"l":0.66,"c":0.67,"v":2393600},{"d":"1999-08-19","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":940800},{"d":"1999-08-20","o":0.67,"h":0.68,"l":0.67,"c":0.67,"v":3091200},{"d":"1999-08-23","o":0.67,"h":0.67,"l":0.66,"c":0.67,"v":3763200},{"d":"1999-08-24","o":0.67,"h":0.67,"l":0.66,"c":0.66,"v":1632000},{"d":"1999-08-25","o":0.66,"h":0.68,"l":0.66,"c":0.68,"v":7097600},{"d":"1999-08-26","o":0.68,"h":0.7,"l":0.68,"c":0.69,"v":6080000},{"d":"1999-08-27","o":0.69,"h":0.75,"l":0.69,"c":0.74,"v":3692800},{"d":"1999-08-30","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":1414400},{"d":"1999-08-31","o":0.74,"h":0.74,"l":0.72,"c":0.73,"v":1171200},{"d":"1999-09-01","o":0.73,"h":0.74,"l":0.73,"c":0.73,"v":684800},{"d":"1999-09-02","o":0.73,"h":0.73,"l":0.72,"c":0.72,"v":844800},{"d":"1999-09-03","o":0.72,"h":0.74,"l":0.72,"c":0.74,"v":1292800},{"d":"1999-09-07","o":0.74,"h":0.74,"l":0.73,"c":0.74,"v":1088000},{"d":"1999-09-08","o":0.74,"h":0.77,"l":0.74,"c":0.76,"v":3571200},{"d":"1999-09-09","o":0.76,"h":0.76,"l":0.75,"c":0.76,"v":1484800},{"d":"1999-09-10","o":0.76,"h":0.79,"l":0.76,"c":0.78,"v":1100800},{"d":"1999-09-13","o":0.78,"h":0.82,"l":0.78,"c":0.81,"v":1772800},{"d":"1999-09-14","o":0.81,"h":0.84,"l":0.81,"c":0.83,"v":4166400},{"d":"1999-09-15","o":0.82,"h":0.83,"l":0.81,"c":0.81,"v":1190400},{"d":"1999-09-16","o":0.81,"h":0.85,"l":0.81,"c":0.84,"v":1856000},{"d":"1999-09-17","o":0.84,"h":0.88,"l":0.84,"c":0.86,"v":6560000},{"d":"1999-09-20","o":0.87,"h":0.87,"l":0.86,"c":0.86,"v":838400},{"d":"1999-09-21","o":0.86,"h":0.87,"l":0.86,"c":0.86,"v":3526400},{"d":"1999-09-22","o":0.86,"h":0.86,"l":0.84,"c":0.84,"v":806400},{"d":"1999-09-23","o":0.84,"h":0.84,"l":0.82,"c":0.82,"v":608000},{"d":"1999-09-24","o":0.82,"h":0.82,"l":0.8,"c":0.8,"v":1043200},{"d":"1999-09-27","o":0.79,"h":0.79,"l":0.77,"c":0.78,"v":1049600},{"d":"1999-09-28","o":0.78,"h":0.78,"l":0.76,"c":0.76,"v":934400},{"d":"1999-09-29","o":0.76,"h":0.77,"l":0.75,"c":0.77,"v":1395200},{"d":"1999-09-30","o":0.77,"h":0.78,"l":0.77,"c":0.77,"v":1382400},{"d":"1999-10-01","o":0.77,"h":0.8,"l":0.77,"c":0.8,"v":3616000},{"d":"1999-10-04","o":0.81,"h":0.82,"l":0.79,"c":0.8,"v":812800},{"d":"1999-10-05","o":0.8,"h":0.82,"l":0.79,"c":0.8,"v":1171200},{"d":"1999-10-06","o":0.8,"h":0.81,"l":0.8,"c":0.8,"v":652800},{"d":"1999-10-07","o":0.8,"h":0.8,"l":0.79,"c":0.79,"v":307200},{"d":"1999-10-08","o":0.79,"h":0.8,"l":0.79,"c":0.79,"v":723200},{"d":"1999-10-11","o":0.79,"h":0.79,"l":0.78,"c":0.78,"v":1036800},{"d":"1999-10-12","o":0.8,"h":0.8,"l":0.78,"c":0.79,"v":3084800},{"d":"1999-10-13","o":0.79,"h":0.79,"l":0.76,"c":0.76,"v":934400},{"d":"1999-10-14","o":0.78,"h":0.79,"l":0.75,"c":0.75,"v":2624000},{"d":"1999-10-15","o":0.73,"h":0.73,"l":0.71,"c":0.73,"v":2848000},{"d":"1999-10-18","o":0.73,"h":0.74,"l":0.73,"c":0.74,"v":1056000},{"d":"1999-10-19","o":0.74,"h":0.76,"l":0.74,"c":0.76,"v":1088000},{"d":"1999-10-20","o":0.76,"h":0.78,"l":0.76,"c":0.78,"v":2611200},{"d":"1999-10-21","o":0.78,"h":0.78,"l":0.77,"c":0.78,"v":512000},{"d":"1999-10-22","o":0.78,"h":0.79,"l":0.78,"c":0.79,"v":940800},{"d":"1999-10-25","o":0.8,"h":0.8,"l":0.8,"c":0.8,"v":665600},{"d":"1999-10-26","o":0.8,"h":0.81,"l":0.8,"c":0.81,"v":1337600},{"d":"1999-10-27","o":0.82,"h":0.85,"l":0.82,"c":0.84,"v":2035200},{"d":"1999-10-28","o":0.85,"h":0.91,"l":0.85,"c":0.9,"v":3174400},{"d":"1999-10-29","o":0.91,"h":0.94,"l":0.91,"c":0.92,"v":2464000},{"d":"1999-11-01","o":0.94,"h":0.94,"l":0.91,"c":0.93,"v":1868800},{"d":"1999-11-02","o":0.93,"h":0.95,"l":0.92,"c":0.94,"v":1939200},{"d":"1999-11-03","o":0.94,"h":0.96,"l":0.93,"c":0.93,"v":1280000},{"d":"1999-11-04","o":0.94,"h":0.99,"l":0.94,"c":0.95,"v":3200000},{"d":"1999-11-05","o":0.95,"h":0.97,"l":0.95,"c":0.96,"v":1331200},{"d":"1999-11-08","o":0.96,"h":0.98,"l":0.95,"c":0.98,"v":1696000},{"d":"1999-11-09","o":0.98,"h":1,"l":0.98,"c":1,"v":1145600},{"d":"1999-11-10","o":0.99,"h":1.01,"l":0.99,"c":1,"v":1427200},{"d":"1999-11-11","o":1,"h":1.01,"l":1,"c":1,"v":678400},{"d":"1999-11-12","o":1.01,"h":1.01,"l":0.99,"c":1,"v":1760000},{"d":"1999-11-15","o":1,"h":1.08,"l":1,"c":1.06,"v":5158400},{"d":"1999-11-16","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":358400},{"d":"1999-11-17","o":1.06,"h":1.06,"l":1.06,"c":1.06,"v":921600},{"d":"1999-11-18","o":1.05,"h":1.09,"l":1.04,"c":1.06,"v":11065600},{"d":"1999-11-19","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":934400},{"d":"1999-11-22","o":1.04,"h":1.07,"l":1.04,"c":1.06,"v":1164800},{"d":"1999-11-23","o":1.06,"h":1.07,"l":1.05,"c":1.06,"v":1836800},{"d":"1999-11-24","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":1164800},{"d":"1999-11-26","o":1.04,"h":1.04,"l":1.03,"c":1.03,"v":403200},{"d":"1999-11-29","o":1.03,"h":1.06,"l":1.03,"c":1.05,"v":1862400},{"d":"1999-11-30","o":1.05,"h":1.07,"l":1.05,"c":1.07,"v":1248000},{"d":"1999-12-01","o":1.07,"h":1.07,"l":1.06,"c":1.06,"v":1088000},{"d":"1999-12-02","o":1.06,"h":1.07,"l":1.06,"c":1.07,"v":870400},{"d":"1999-12-03","o":1.07,"h":1.08,"l":1.06,"c":1.07,"v":947200},{"d":"1999-12-06","o":1.07,"h":1.08,"l":1.07,"c":1.07,"v":793600},{"d":"1999-12-07","o":1.08,"h":1.1,"l":1.08,"c":1.09,"v":3955200},{"d":"1999-12-08","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":176480000},{"d":"1999-12-09","o":1.09,"h":1.09,"l":0.99,"c":0.99,"v":30963200},{"d":"1999-12-10","o":1.04,"h":1.05,"l":1,"c":1.03,"v":44640000},{"d":"1999-12-13","o":1.03,"h":1.04,"l":1,"c":1.02,"v":8480000},{"d":"1999-12-14","o":1.02,"h":1.02,"l":1.01,"c":1.02,"v":28761600},{"d":"1999-12-15","o":1.02,"h":1.04,"l":1.01,"c":1.02,"v":18361600},{"d":"1999-12-16","o":1.02,"h":1.02,"l":1,"c":1.01,"v":3846400},{"d":"1999-12-17","o":1.02,"h":1.04,"l":1.02,"c":1.02,"v":8524800},{"d":"1999-12-20","o":1.02,"h":1.03,"l":1,"c":1.02,"v":5580800},{"d":"1999-12-21","o":1.04,"h":1.04,"l":1.02,"c":1.02,"v":4345600},{"d":"1999-12-22","o":1.02,"h":1.03,"l":1.01,"c":1.02,"v":1548800},{"d":"1999-12-23","o":1.02,"h":1.04,"l":1.01,"c":1.03,"v":7808000},{"d":"1999-12-27","o":1.04,"h":1.04,"l":1.02,"c":1.03,"v":5728000},{"d":"1999-12-28","o":1.03,"h":1.04,"l":1.03,"c":1.04,"v":2720000},{"d":"1999-12-29","o":1.04,"h":1.05,"l":1.03,"c":1.04,"v":1913600},{"d":"1999-12-30","o":1.04,"h":1.05,"l":1.03,"c":1.03,"v":1580800},{"d":"1999-12-31","o":1.04,"h":1.04,"l":1.03,"c":1.04,"v":2092800},{"d":"2000-01-03","o":1.05,"h":1.06,"l":1.04,"c":1.05,"v":8403200},{"d":"2000-01-04","o":1.04,"h":1.05,"l":1.01,"c":1.01,"v":6726400},{"d":"2000-01-05","o":1.01,"h":1.01,"l":0.97,"c":0.99,"v":7289600},{"d":"2000-01-06","o":0.99,"h":0.99,"l":0.96,"c":0.96,"v":3123200},{"d":"2000-01-07","o":0.97,"h":0.97,"l":0.95,"c":0.97,"v":7244800},{"d":"2000-01-10","o":0.98,"h":1.02,"l":0.98,"c":1.02,"v":3052800},{"d":"2000-01-11","o":1.02,"h":1.05,"l":1.02,"c":1.04,"v":4966400},{"d":"2000-01-12","o":1.06,"h":1.22,"l":1.06,"c":1.19,"v":52172800},{"d":"2000-01-13","o":1.19,"h":1.22,"l":1.16,"c":1.17,"v":11059200},{"d":"2000-01-14","o":1.17,"h":1.22,"l":1.17,"c":1.2,"v":4608000},{"d":"2000-01-18","o":1.23,"h":1.27,"l":1.22,"c":1.23,"v":10246400},{"d":"2000-01-19","o":1.23,"h":1.25,"l":1.2,"c":1.22,"v":7673600},{"d":"2000-01-20","o":1.24,"h":1.26,"l":1.21,"c":1.21,"v":6252800},{"d":"2000-01-21","o":1.21,"h":1.22,"l":1.16,"c":1.17,"v":4723200},{"d":"2000-01-24","o":1.17,"h":1.21,"l":1.14,"c":1.16,"v":6003200},{"d":"2000-01-25","o":1.16,"h":1.16,"l":1.11,"c":1.12,"v":3251200},{"d":"2000-01-26","o":1.12,"h":1.15,"l":1.09,"c":1.14,"v":5376000},{"d":"2000-01-27","o":1.14,"h":1.16,"l":1.12,"c":1.12,"v":4403200},{"d":"2000-01-28","o":1.12,"h":1.13,"l":1.07,"c":1.07,"v":2208000},{"d":"2000-01-31","o":1.07,"h":1.09,"l":1.04,"c":1.06,"v":5376000},{"d":"2000-02-01","o":1.06,"h":1.07,"l":1.04,"c":1.05,"v":3251200},{"d":"2000-02-02","o":1.05,"h":1.1,"l":1.05,"c":1.08,"v":2841600},{"d":"2000-02-03","o":1.09,"h":1.09,"l":1.08,"c":1.08,"v":2899200},{"d":"2000-02-04","o":1.09,"h":1.1,"l":1.08,"c":1.1,"v":1849600},{"d":"2000-02-07","o":1.09,"h":1.09,"l":1.07,"c":1.08,"v":1625600},{"d":"2000-02-08","o":1.09,"h":1.12,"l":1.09,"c":1.09,"v":4128000},{"d":"2000-02-09","o":1.09,"h":1.09,"l":1.05,"c":1.06,"v":2329600},{"d":"2000-02-10","o":1.06,"h":1.06,"l":1.04,"c":1.04,"v":1862400},{"d":"2000-02-11","o":1.04,"h":1.05,"l":1.02,"c":1.04,"v":2752000},{"d":"2000-02-14","o":1.04,"h":1.28,"l":1.03,"c":1.28,"v":48448000},{"d":"2000-02-15","o":1.28,"h":1.28,"l":1.15,"c":1.17,"v":16332800},{"d":"2000-02-16","o":1.17,"h":1.22,"l":1.17,"c":1.22,"v":9843200},{"d":"2000-02-17","o":1.21,"h":1.21,"l":1.17,"c":1.18,"v":4057600},{"d":"2000-02-18","o":1.19,"h":1.19,"l":1.12,"c":1.14,"v":4262400},{"d":"2000-02-22","o":1.12,"h":1.12,"l":1.08,"c":1.11,"v":6035200},{"d":"2000-02-23","o":1.12,"h":1.14,"l":1.07,"c":1.13,"v":5817600},{"d":"2000-02-24","o":1.14,"h":1.17,"l":1.13,"c":1.16,"v":4979200},{"d":"2000-02-25","o":1.16,"h":1.2,"l":1.15,"c":1.16,"v":7321600},{"d":"2000-02-28","o":1.16,"h":1.17,"l":1.14,"c":1.17,"v":7859200},{"d":"2000-02-29","o":1.17,"h":1.27,"l":1.17,"c":1.25,"v":8032000},{"d":"2000-03-01","o":1.25,"h":1.34,"l":1.24,"c":1.34,"v":8390400},{"d":"2000-03-02","o":1.33,"h":1.33,"l":1.27,"c":1.29,"v":7404800},{"d":"2000-03-03","o":1.3,"h":1.32,"l":1.28,"c":1.28,"v":2937600},{"d":"2000-03-06","o":1.28,"h":1.31,"l":1.28,"c":1.29,"v":7251200},{"d":"2000-03-07","o":1.29,"h":1.3,"l":1.22,"c":1.23,"v":3078400},{"d":"2000-03-08","o":1.21,"h":1.22,"l":1.15,"c":1.19,"v":5856000},{"d":"2000-03-09","o":1.19,"h":1.21,"l":1.18,"c":1.2,"v":2489600},{"d":"2000-03-10","o":1.32,"h":1.38,"l":1.31,"c":1.35,"v":25632000},{"d":"2000-03-13","o":1.31,"h":1.33,"l":1.29,"c":1.3,"v":6028800},{"d":"2000-03-14","o":1.31,"h":1.34,"l":1.25,"c":1.26,"v":5139200},{"d":"2000-03-15","o":1.34,"h":1.41,"l":1.3,"c":1.35,"v":24646400},{"d":"2000-03-16","o":1.35,"h":1.39,"l":1.33,"c":1.38,"v":6566400},{"d":"2000-03-17","o":1.37,"h":1.48,"l":1.36,"c":1.48,"v":13696000},{"d":"2000-03-20","o":1.48,"h":1.49,"l":1.45,"c":1.45,"v":9120000},{"d":"2000-03-21","o":1.45,"h":1.47,"l":1.43,"c":1.45,"v":7942400},{"d":"2000-03-22","o":1.45,"h":1.48,"l":1.45,"c":1.47,"v":2931200},{"d":"2000-03-23","o":1.47,"h":1.54,"l":1.47,"c":1.53,"v":5248000},{"d":"2000-03-24","o":1.53,"h":1.62,"l":1.51,"c":1.51,"v":13401600},{"d":"2000-03-27","o":1.49,"h":1.63,"l":1.49,"c":1.61,"v":9433600},{"d":"2000-03-28","o":1.61,"h":1.61,"l":1.55,"c":1.56,"v":5152000},{"d":"2000-03-29","o":1.57,"h":1.6,"l":1.5,"c":1.51,"v":6387200},{"d":"2000-03-30","o":1.5,"h":1.52,"l":1.49,"c":1.51,"v":8723200},{"d":"2000-03-31","o":1.52,"h":1.6,"l":1.51,"c":1.6,"v":9139200},{"d":"2000-04-03","o":1.59,"h":1.59,"l":1.57,"c":1.57,"v":8448000},{"d":"2000-04-04","o":1.56,"h":1.59,"l":1.41,"c":1.58,"v":13164800},{"d":"2000-04-05","o":1.57,"h":1.62,"l":1.56,"c":1.62,"v":6348800},{"d":"2000-04-06","o":1.66,"h":1.73,"l":1.64,"c":1.73,"v":10502400},{"d":"2000-04-07","o":1.75,"h":1.88,"l":1.73,"c":1.85,"v":13446400},{"d":"2000-04-10","o":1.88,"h":1.88,"l":1.8,"c":1.83,"v":11206400},{"d":"2000-04-11","o":1.8,"h":1.83,"l":1.73,"c":1.83,"v":7980800},{"d":"2000-04-12","o":1.83,"h":1.87,"l":1.77,"c":1.8,"v":14592000},{"d":"2000-04-13","o":1.78,"h":1.79,"l":1.68,"c":1.77,"v":15129600},{"d":"2000-04-14","o":1.73,"h":1.73,"l":1.44,"c":1.45,"v":11488000},{"d":"2000-04-17","o":1.46,"h":1.56,"l":1.45,"c":1.52,"v":16268800},{"d":"2000-04-18","o":1.55,"h":1.78,"l":1.55,"c":1.75,"v":14246400},{"d":"2000-04-19","o":1.83,"h":1.84,"l":1.76,"c":1.8,"v":7046400},{"d":"2000-04-20","o":1.8,"h":1.81,"l":1.74,"c":1.77,"v":5024000},{"d":"2000-04-24","o":1.74,"h":1.75,"l":1.7,"c":1.72,"v":5472000},{"d":"2000-04-25","o":1.8,"h":1.89,"l":1.78,"c":1.88,"v":14060800},{"d":"2000-04-26","o":1.88,"h":1.98,"l":1.81,"c":1.82,"v":8547200},{"d":"2000-04-27","o":1.79,"h":1.95,"l":1.77,"c":1.88,"v":10419200},{"d":"2000-04-28","o":1.88,"h":2,"l":1.86,"c":1.99,"v":7497600},{"d":"2000-05-01","o":1.95,"h":1.95,"l":1.79,"c":1.87,"v":13596800},{"d":"2000-05-02","o":1.85,"h":1.92,"l":1.8,"c":1.84,"v":6342400},{"d":"2000-05-03","o":1.8,"h":1.8,"l":1.58,"c":1.61,"v":8630400},{"d":"2000-05-04","o":1.66,"h":1.72,"l":1.62,"c":1.71,"v":5680000},{"d":"2000-05-05","o":1.7,"h":1.84,"l":1.7,"c":1.84,"v":7100800},{"d":"2000-05-08","o":1.84,"h":1.94,"l":1.84,"c":1.87,"v":6585600},{"d":"2000-05-09","o":1.85,"h":1.88,"l":1.59,"c":1.68,"v":8169600},{"d":"2000-05-10","o":1.66,"h":1.66,"l":1.45,"c":1.49,"v":8780800},{"d":"2000-05-11","o":1.5,"h":1.59,"l":1.49,"c":1.58,"v":6899200},{"d":"2000-05-12","o":1.62,"h":1.69,"l":1.61,"c":1.62,"v":11273600},{"d":"2000-05-15","o":1.56,"h":1.59,"l":1.52,"c":1.57,"v":8076800},{"d":"2000-05-16","o":1.6,"h":1.65,"l":1.52,"c":1.54,"v":17299200},{"d":"2000-05-17","o":1.52,"h":1.54,"l":1.48,"c":1.53,"v":110688000},{"d":"2000-05-18","o":1.55,"h":1.64,"l":1.53,"c":1.61,"v":72342400},{"d":"2000-05-19","o":1.6,"h":1.6,"l":1.54,"c":1.54,"v":17155200},{"d":"2000-05-22","o":1.55,"h":1.57,"l":1.42,"c":1.48,"v":28806400},{"d":"2000-05-23","o":1.48,"h":1.52,"l":1.45,"c":1.45,"v":18976000},{"d":"2000-05-24","o":1.45,"h":1.46,"l":1.35,"c":1.41,"v":14147200},{"d":"2000-05-25","o":1.4,"h":1.46,"l":1.38,"c":1.39,"v":8563200},{"d":"2000-05-26","o":1.41,"h":1.43,"l":1.36,"c":1.4,"v":5430400},{"d":"2000-05-30","o":1.39,"h":1.5,"l":1.39,"c":1.5,"v":7875200},{"d":"2000-05-31","o":1.48,"h":1.5,"l":1.4,"c":1.43,"v":10448000},{"d":"2000-06-01","o":1.45,"h":1.55,"l":1.45,"c":1.54,"v":12531200},{"d":"2000-06-02","o":1.66,"h":1.66,"l":1.52,"c":1.6,"v":16736000},{"d":"2000-06-05","o":1.59,"h":1.59,"l":1.53,"c":1.54,"v":11302400},{"d":"2000-06-06","o":1.54,"h":1.59,"l":1.53,"c":1.55,"v":6816000},{"d":"2000-06-07","o":1.55,"h":1.58,"l":1.55,"c":1.57,"v":5504000},{"d":"2000-06-08","o":1.57,"h":1.59,"l":1.55,"c":1.56,"v":3276800},{"d":"2000-06-09","o":1.59,"h":1.62,"l":1.57,"c":1.61,"v":4115200},{"d":"2000-06-12","o":1.62,"h":1.65,"l":1.54,"c":1.56,"v":5932800},{"d":"2000-06-13","o":1.61,"h":1.61,"l":1.47,"c":1.55,"v":8620800},{"d":"2000-06-14","o":1.55,"h":1.6,"l":1.53,"c":1.53,"v":4291200},{"d":"2000-06-15","o":1.71,"h":1.8,"l":1.65,"c":1.77,"v":27286400},{"d":"2000-06-16","o":1.8,"h":1.87,"l":1.75,"c":1.79,"v":9776000},{"d":"2000-06-19","o":1.8,"h":1.84,"l":1.76,"c":1.83,"v":10700800},{"d":"2000-06-20","o":1.8,"h":1.87,"l":1.77,"c":1.83,"v":9724800},{"d":"2000-06-21","o":1.83,"h":1.99,"l":1.83,"c":1.96,"v":7686400},{"d":"2000-06-22","o":1.96,"h":1.97,"l":1.91,"c":1.95,"v":8608000},{"d":"2000-06-23","o":1.95,"h":1.97,"l":1.93,"c":1.94,"v":10841600},{"d":"2000-06-26","o":1.95,"h":1.96,"l":1.9,"c":1.92,"v":10880000},{"d":"2000-06-27","o":1.93,"h":1.95,"l":1.83,"c":1.85,"v":10710400},{"d":"2000-06-28","o":1.86,"h":2.03,"l":1.84,"c":1.97,"v":12524800},{"d":"2000-06-29","o":1.97,"h":1.98,"l":1.9,"c":1.9,"v":12608000},{"d":"2000-06-30","o":1.9,"h":2.08,"l":1.86,"c":2.07,"v":21881600},{"d":"2000-07-03","o":2.07,"h":2.12,"l":2.06,"c":2.12,"v":7129600},{"d":"2000-07-05","o":2.12,"h":2.17,"l":2.05,"c":2.07,"v":18467200},{"d":"2000-07-06","o":2.07,"h":2.09,"l":1.99,"c":2.05,"v":11948800},{"d":"2000-07-07","o":2.08,"h":2.15,"l":2.06,"c":2.14,"v":8588800},{"d":"2000-07-10","o":2.14,"h":2.16,"l":2.12,"c":2.14,"v":6777600},{"d":"2000-07-11","o":2.14,"h":2.18,"l":2.1,"c":2.13,"v":9948800},{"d":"2000-07-12","o":2.12,"h":2.2,"l":2.12,"c":2.19,"v":6329600},{"d":"2000-07-13","o":2.19,"h":2.19,"l":2.08,"c":2.13,"v":9344000},{"d":"2000-07-14","o":2.15,"h":2.15,"l":2.09,"c":2.12,"v":4524800},{"d":"2000-07-17","o":2.08,"h":2.16,"l":2.08,"c":2.14,"v":5228800},{"d":"2000-07-18","o":2.16,"h":2.18,"l":2.04,"c":2.05,"v":9401600},{"d":"2000-07-19","o":2.03,"h":2.15,"l":1.97,"c":2.11,"v":10697600},{"d":"2000-07-20","o":2.13,"h":2.19,"l":2.05,"c":2.06,"v":10028800},{"d":"2000-07-21","o":2.05,"h":2.06,"l":1.91,"c":2.01,"v":6198400},{"d":"2000-07-24","o":2.01,"h":2.1,"l":2.01,"c":2.02,"v":3795200},{"d":"2000-07-25","o":2.04,"h":2.05,"l":1.98,"c":1.99,"v":5584000},{"d":"2000-07-26","o":2.01,"h":2.01,"l":1.92,"c":1.94,"v":6505600},{"d":"2000-07-27","o":1.86,"h":1.86,"l":1.72,"c":1.74,"v":21628800},{"d":"2000-07-28","o":1.73,"h":1.81,"l":1.51,"c":1.76,"v":26060800},{"d":"2000-07-31","o":1.64,"h":1.66,"l":1.55,"c":1.64,"v":13952000},{"d":"2000-08-01","o":1.66,"h":1.7,"l":1.62,"c":1.67,"v":8684800},{"d":"2000-08-02","o":1.64,"h":1.71,"l":1.62,"c":1.67,"v":11225600},{"d":"2000-08-03","o":1.62,"h":1.62,"l":1.59,"c":1.6,"v":11347200},{"d":"2000-08-04","o":1.62,"h":1.7,"l":1.62,"c":1.68,"v":14428800},{"d":"2000-08-07","o":1.7,"h":1.84,"l":1.7,"c":1.76,"v":10544000},{"d":"2000-08-08","o":1.84,"h":1.84,"l":1.75,"c":1.78,"v":8048000},{"d":"2000-08-09","o":1.8,"h":1.87,"l":1.79,"c":1.79,"v":7664000},{"d":"2000-08-10","o":1.79,"h":1.84,"l":1.79,"c":1.8,"v":5408000},{"d":"2000-08-11","o":1.78,"h":1.82,"l":1.75,"c":1.75,"v":3664000},{"d":"2000-08-14","o":1.73,"h":1.79,"l":1.73,"c":1.78,"v":2806400},{"d":"2000-08-15","o":1.8,"h":1.86,"l":1.8,"c":1.84,"v":2422400},{"d":"2000-08-16","o":1.88,"h":1.98,"l":1.87,"c":1.89,"v":9984000},{"d":"2000-08-17","o":1.87,"h":1.96,"l":1.86,"c":1.93,"v":6643200},{"d":"2000-08-18","o":1.93,"h":1.96,"l":1.91,"c":1.94,"v":3184000},{"d":"2000-08-21","o":1.96,"h":2,"l":1.96,"c":1.99,"v":3881600},{"d":"2000-08-22","o":1.99,"h":2.04,"l":1.92,"c":1.94,"v":7459200},{"d":"2000-08-23","o":1.94,"h":1.98,"l":1.92,"c":1.94,"v":4886400},{"d":"2000-08-24","o":1.94,"h":1.96,"l":1.93,"c":1.94,"v":5321600},{"d":"2000-08-25","o":1.95,"h":1.95,"l":1.91,"c":1.93,"v":4073600},{"d":"2000-08-28","o":1.91,"h":1.94,"l":1.9,"c":1.91,"v":2140800},{"d":"2000-08-29","o":1.94,"h":1.95,"l":1.91,"c":1.95,"v":2992000},{"d":"2000-08-30","o":1.98,"h":2.1,"l":1.98,"c":2.05,"v":12163200},{"d":"2000-08-31","o":2.07,"h":2.11,"l":2,"c":2,"v":6435200},{"d":"2000-09-01","o":2.02,"h":2.15,"l":2.02,"c":2.08,"v":9056000},{"d":"2000-09-05","o":2.09,"h":2.14,"l":2.05,"c":2.08,"v":5625600},{"d":"2000-09-06","o":2.08,"h":2.1,"l":2.03,"c":2.03,"v":4390400},{"d":"2000-09-07","o":2.04,"h":2.06,"l":2,"c":2.03,"v":5388800},{"d":"2000-09-08","o":2.03,"h":2.04,"l":1.97,"c":1.97,"v":2704000},{"d":"2000-09-11","o":1.98,"h":2.07,"l":1.96,"c":2.03,"v":5552000},{"d":"2000-09-12","o":2.05,"h":2.05,"l":1.98,"c":1.99,"v":5548800},{"d":"2000-09-13","o":1.96,"h":1.96,"l":1.91,"c":1.93,"v":4409600},{"d":"2000-09-14","o":1.93,"h":1.98,"l":1.93,"c":1.94,"v":4316800},{"d":"2000-09-15","o":1.94,"h":1.94,"l":1.88,"c":1.88,"v":2195200},{"d":"2000-09-18","o":1.86,"h":1.9,"l":1.79,"c":1.81,"v":6092800},{"d":"2000-09-19","o":1.82,"h":1.87,"l":1.81,"c":1.84,"v":4822400},{"d":"2000-09-20","o":1.84,"h":1.84,"l":1.78,"c":1.8,"v":3558400},{"d":"2000-09-21","o":1.79,"h":1.8,"l":1.77,"c":1.79,"v":4694400},{"d":"2000-09-22","o":1.77,"h":1.78,"l":1.72,"c":1.74,"v":3897600},{"d":"2000-09-25","o":1.75,"h":1.78,"l":1.68,"c":1.72,"v":8099200},{"d":"2000-09-26","o":1.71,"h":1.75,"l":1.69,"c":1.71,"v":5843200},{"d":"2000-09-27","o":1.73,"h":1.75,"l":1.67,"c":1.67,"v":5494400},{"d":"2000-09-28","o":1.71,"h":1.73,"l":1.68,"c":1.72,"v":5894400},{"d":"2000-09-29","o":1.77,"h":1.8,"l":1.76,"c":1.78,"v":7328000},{"d":"2000-10-02","o":1.81,"h":1.81,"l":1.73,"c":1.77,"v":4640000},{"d":"2000-10-03","o":1.79,"h":1.79,"l":1.73,"c":1.74,"v":6604800},{"d":"2000-10-04","o":1.74,"h":1.8,"l":1.7,"c":1.79,"v":7379200},{"d":"2000-10-05","o":1.8,"h":1.81,"l":1.76,"c":1.77,"v":4947200},{"d":"2000-10-06","o":1.77,"h":1.79,"l":1.72,"c":1.75,"v":2681600},{"d":"2000-10-09","o":1.76,"h":1.76,"l":1.7,"c":1.74,"v":3139200},{"d":"2000-10-10","o":1.72,"h":1.73,"l":1.66,"c":1.66,"v":6512000},{"d":"2000-10-11","o":1.61,"h":1.75,"l":1.56,"c":1.75,"v":11059200},{"d":"2000-10-12","o":1.75,"h":1.8,"l":1.59,"c":1.63,"v":5110400},{"d":"2000-10-13","o":1.62,"h":1.82,"l":1.59,"c":1.82,"v":6121600},{"d":"2000-10-16","o":1.87,"h":1.88,"l":1.76,"c":1.84,"v":5795200},{"d":"2000-10-17","o":1.92,"h":1.98,"l":1.8,"c":1.83,"v":12368000},{"d":"2000-10-18","o":1.79,"h":1.88,"l":1.75,"c":1.79,"v":9977600},{"d":"2000-10-19","o":1.89,"h":2.05,"l":1.87,"c":2.04,"v":11564800},{"d":"2000-10-20","o":2.07,"h":2.09,"l":2.02,"c":2.03,"v":6339200},{"d":"2000-10-23","o":2.04,"h":2.13,"l":2.03,"c":2.11,"v":5148800},{"d":"2000-10-24","o":2.09,"h":2.12,"l":2.04,"c":2.07,"v":6864000},{"d":"2000-10-25","o":2.02,"h":2.02,"l":1.94,"c":1.95,"v":5401600},{"d":"2000-10-26","o":1.95,"h":1.98,"l":1.88,"c":1.98,"v":4912000},{"d":"2000-10-27","o":1.98,"h":2,"l":1.95,"c":1.96,"v":3360000},{"d":"2000-10-30","o":1.95,"h":1.98,"l":1.89,"c":1.98,"v":3254400},{"d":"2000-10-31","o":1.98,"h":2.03,"l":1.98,"c":2.01,"v":6662400},{"d":"2000-11-01","o":2.02,"h":2.02,"l":1.99,"c":2.02,"v":3164800},{"d":"2000-11-02","o":2.03,"h":2.03,"l":2.01,"c":2.03,"v":2620800},{"d":"2000-11-03","o":2.03,"h":2.05,"l":2.01,"c":2.03,"v":2374400},{"d":"2000-11-06","o":2.03,"h":2.03,"l":1.99,"c":2,"v":3200000},{"d":"2000-11-07","o":2,"h":2,"l":1.98,"c":1.99,"v":2860800},{"d":"2000-11-08","o":1.98,"h":2.02,"l":1.98,"c":2,"v":2179200},{"d":"2000-11-09","o":1.99,"h":2,"l":1.93,"c":1.95,"v":4086400},{"d":"2000-11-10","o":1.91,"h":1.91,"l":1.85,"c":1.89,"v":2400000},{"d":"2000-11-13","o":1.86,"h":1.88,"l":1.78,"c":1.87,"v":3664000},{"d":"2000-11-14","o":1.9,"h":1.94,"l":1.88,"c":1.94,"v":2300800},{"d":"2000-11-15","o":1.96,"h":2.03,"l":1.93,"c":2.02,"v":3145600},{"d":"2000-11-16","o":2.02,"h":2.03,"l":1.97,"c":1.98,"v":3414400},{"d":"2000-11-17","o":1.97,"h":1.98,"l":1.92,"c":1.97,"v":1465600},{"d":"2000-11-20","o":1.96,"h":1.96,"l":1.83,"c":1.84,"v":4710400},{"d":"2000-11-21","o":1.82,"h":1.89,"l":1.81,"c":1.88,"v":3984000},{"d":"2000-11-22","o":1.86,"h":1.87,"l":1.83,"c":1.86,"v":2931200},{"d":"2000-11-24","o":1.86,"h":1.86,"l":1.64,"c":1.64,"v":12345600},{"d":"2000-11-27","o":1.77,"h":1.88,"l":1.74,"c":1.88,"v":16380800},{"d":"2000-11-28","o":1.86,"h":1.86,"l":1.74,"c":1.76,"v":9894400},{"d":"2000-11-29","o":1.74,"h":1.8,"l":1.74,"c":1.79,"v":5568000},{"d":"2000-11-30","o":1.78,"h":1.78,"l":1.49,"c":1.67,"v":17353600},{"d":"2000-12-01","o":1.69,"h":1.73,"l":1.65,"c":1.7,"v":8428800},{"d":"2000-12-04","o":1.71,"h":1.71,"l":1.62,"c":1.65,"v":6256000},{"d":"2000-12-05","o":1.66,"h":1.7,"l":1.66,"c":1.69,"v":9987200},{"d":"2000-12-06","o":1.71,"h":1.76,"l":1.67,"c":1.69,"v":5136000},{"d":"2000-12-07","o":1.67,"h":1.71,"l":1.65,"c":1.71,"v":2777600},{"d":"2000-12-08","o":1.75,"h":1.81,"l":1.74,"c":1.78,"v":5404800},{"d":"2000-12-11","o":1.8,"h":1.88,"l":1.8,"c":1.84,"v":6358400},{"d":"2000-12-12","o":1.84,"h":1.84,"l":1.76,"c":1.76,"v":2297600},{"d":"2000-12-13","o":1.77,"h":1.79,"l":1.71,"c":1.71,"v":4339200},{"d":"2000-12-14","o":1.71,"h":1.73,"l":1.64,"c":1.66,"v":4396800},{"d":"2000-12-15","o":1.62,"h":1.62,"l":1.38,"c":1.39,"v":32435200},{"d":"2000-12-18","o":1.43,"h":1.45,"l":1.22,"c":1.34,"v":34566400},{"d":"2000-12-19","o":1.35,"h":1.37,"l":1.21,"c":1.24,"v":25107200},{"d":"2000-12-20","o":1.22,"h":1.23,"l":1,"c":1.06,"v":82339200},{"d":"2000-12-21","o":1.07,"h":1.11,"l":1.03,"c":1.04,"v":38624000},{"d":"2000-12-22","o":1.07,"h":1.15,"l":1.04,"c":1.07,"v":22188800},{"d":"2000-12-26","o":1.08,"h":1.11,"l":1.06,"c":1.06,"v":13782400},{"d":"2000-12-27","o":1.08,"h":1.12,"l":1.07,"c":1.07,"v":21248000},{"d":"2000-12-28","o":1.07,"h":1.12,"l":1.07,"c":1.11,"v":19353600},{"d":"2000-12-29","o":1.13,"h":1.23,"l":1.13,"c":1.22,"v":21456000},{"d":"2001-01-02","o":1.21,"h":1.21,"l":1.16,"c":1.2,"v":28924800},{"d":"2001-01-03","o":1.17,"h":1.27,"l":1.14,"c":1.23,"v":16809600},{"d":"2001-01-04","o":1.23,"h":1.3,"l":1.22,"c":1.28,"v":13910400},{"d":"2001-01-05","o":1.29,"h":1.3,"l":1.17,"c":1.17,"v":9136000},{"d":"2001-01-08","o":1.21,"h":1.23,"l":1.17,"c":1.22,"v":8924800},{"d":"2001-01-09","o":1.22,"h":1.22,"l":1.2,"c":1.21,"v":5004800},{"d":"2001-01-10","o":1.2,"h":1.29,"l":1.18,"c":1.29,"v":11808000},{"d":"2001-01-11","o":1.28,"h":1.38,"l":1.26,"c":1.37,"v":17011200},{"d":"2001-01-12","o":1.39,"h":1.44,"l":1.37,"c":1.42,"v":10857600},{"d":"2001-01-16","o":1.42,"h":1.46,"l":1.38,"c":1.45,"v":10380800},{"d":"2001-01-17","o":1.48,"h":1.54,"l":1.48,"c":1.49,"v":15004800},{"d":"2001-01-18","o":1.51,"h":1.53,"l":1.46,"c":1.52,"v":13497600},{"d":"2001-01-19","o":1.59,"h":1.59,"l":1.56,"c":1.56,"v":8057600},{"d":"2001-01-22","o":1.56,"h":1.56,"l":1.49,"c":1.51,"v":10048000},{"d":"2001-01-23","o":1.51,"h":1.53,"l":1.45,"c":1.47,"v":17436800},{"d":"2001-01-24","o":1.46,"h":1.54,"l":1.46,"c":1.5,"v":9459200},{"d":"2001-01-25","o":1.5,"h":1.5,"l":1.46,"c":1.47,"v":5321600},{"d":"2001-01-26","o":1.43,"h":1.48,"l":1.43,"c":1.47,"v":5299200},{"d":"2001-01-29","o":1.46,"h":1.49,"l":1.45,"c":1.48,"v":5955200},{"d":"2001-01-30","o":1.48,"h":1.52,"l":1.48,"c":1.52,"v":5571200},{"d":"2001-01-31","o":1.52,"h":1.55,"l":1.51,"c":1.51,"v":5456000},{"d":"2001-02-01","o":1.53,"h":1.54,"l":1.52,"c":1.53,"v":6124800},{"d":"2001-02-02","o":1.52,"h":1.53,"l":1.46,"c":1.46,"v":6998400},{"d":"2001-02-05","o":1.41,"h":1.41,"l":1.35,"c":1.38,"v":10396800},{"d":"2001-02-06","o":1.38,"h":1.44,"l":1.37,"c":1.43,"v":6659200},{"d":"2001-02-07","o":1.4,"h":1.42,"l":1.35,"c":1.37,"v":6793600},{"d":"2001-02-08","o":1.34,"h":1.36,"l":1.3,"c":1.31,"v":8384000},{"d":"2001-02-09","o":1.31,"h":1.31,"l":1.25,"c":1.27,"v":7929600},{"d":"2001-02-12","o":1.25,"h":1.26,"l":1.24,"c":1.26,"v":9894400},{"d":"2001-02-13","o":1.27,"h":1.29,"l":1.26,"c":1.27,"v":5328000},{"d":"2001-02-14","o":1.28,"h":1.29,"l":1.22,"c":1.25,"v":8192000},{"d":"2001-02-15","o":1.27,"h":1.41,"l":1.27,"c":1.35,"v":12496000},{"d":"2001-02-16","o":1.27,"h":1.3,"l":1.25,"c":1.28,"v":10435200},{"d":"2001-02-20","o":1.3,"h":1.3,"l":1.22,"c":1.22,"v":9625600},{"d":"2001-02-21","o":1.19,"h":1.24,"l":1.19,"c":1.21,"v":8704000},{"d":"2001-02-22","o":1.2,"h":1.25,"l":1.17,"c":1.21,"v":7417600},{"d":"2001-02-23","o":1.2,"h":1.2,"l":1.11,"c":1.19,"v":8905600},{"d":"2001-02-26","o":1.21,"h":1.33,"l":1.2,"c":1.29,"v":12259200},{"d":"2001-02-27","o":1.27,"h":1.27,"l":1.14,"c":1.16,"v":12000000},{"d":"2001-02-28","o":1.15,"h":1.16,"l":1.11,"c":1.12,"v":9526400},{"d":"2001-03-01","o":1.12,"h":1.12,"l":1.09,"c":1.11,"v":5830400},{"d":"2001-03-02","o":1.08,"h":1.21,"l":1.05,"c":1.14,"v":25088000},{"d":"2001-03-05","o":1.14,"h":1.17,"l":1.13,"c":1.15,"v":8752000},{"d":"2001-03-06","o":1.16,"h":1.22,"l":1.16,"c":1.21,"v":14720000},{"d":"2001-03-07","o":1.21,"h":1.23,"l":1.2,"c":1.23,"v":9510400},{"d":"2001-03-08","o":1.21,"h":1.23,"l":1.2,"c":1.22,"v":7478400},{"d":"2001-03-09","o":1.21,"h":1.21,"l":1.13,"c":1.16,"v":6355200},{"d":"2001-03-12","o":1.1,"h":1.1,"l":1.06,"c":1.07,"v":11312000},{"d":"2001-03-13","o":1.08,"h":1.09,"l":1.04,"c":1.07,"v":9619200},{"d":"2001-03-14","o":1.05,"h":1.08,"l":1.03,"c":1.05,"v":10684800},{"d":"2001-03-15","o":1.07,"h":1.07,"l":1.03,"c":1.04,"v":6604800},{"d":"2001-03-16","o":1.04,"h":1.05,"l":0.95,"c":0.95,"v":14883200},{"d":"2001-03-19","o":0.95,"h":1.01,"l":0.88,"c":1,"v":28816000},{"d":"2001-03-20","o":0.99,"h":0.99,"l":0.97,"c":0.99,"v":12601600},{"d":"2001-03-21","o":1,"h":1,"l":0.97,"c":0.98,"v":9609600},{"d":"2001-03-22","o":0.97,"h":0.98,"l":0.95,"c":0.97,"v":14003200},{"d":"2001-03-23","o":0.99,"h":1.07,"l":0.99,"c":1.06,"v":13779200},{"d":"2001-03-26","o":1.06,"h":1.07,"l":1.04,"c":1.04,"v":11558400},{"d":"2001-03-27","o":1.04,"h":1.05,"l":1.03,"c":1.05,"v":6089600},{"d":"2001-03-28","o":1.04,"h":1.05,"l":0.97,"c":0.97,"v":10707200},{"d":"2001-03-29","o":0.95,"h":0.98,"l":0.94,"c":0.94,"v":20054400},{"d":"2001-03-30","o":0.94,"h":0.99,"l":0.93,"c":0.98,"v":24700800},{"d":"2001-04-02","o":0.98,"h":0.98,"l":0.97,"c":0.97,"v":7878400},{"d":"2001-04-03","o":0.95,"h":0.95,"l":0.92,"c":0.93,"v":16000000},{"d":"2001-04-04","o":0.92,"h":0.95,"l":0.91,"c":0.94,"v":9628800},{"d":"2001-04-05","o":0.96,"h":1,"l":0.96,"c":1,"v":8268800},{"d":"2001-04-06","o":0.99,"h":0.99,"l":0.93,"c":0.96,"v":5683200},{"d":"2001-04-09","o":0.98,"h":1.03,"l":0.97,"c":1,"v":12633600},{"d":"2001-04-10","o":1.03,"h":1.1,"l":1.03,"c":1.09,"v":8236800},{"d":"2001-04-11","o":1.12,"h":1.2,"l":1.12,"c":1.15,"v":14886400},{"d":"2001-04-12","o":1.13,"h":1.21,"l":1.12,"c":1.2,"v":7849600},{"d":"2001-04-16","o":1.19,"h":1.19,"l":1.12,"c":1.15,"v":12025600},{"d":"2001-04-17","o":1.14,"h":1.17,"l":1.12,"c":1.16,"v":10518400},{"d":"2001-04-18","o":1.23,"h":1.27,"l":1.21,"c":1.25,"v":12710400},{"d":"2001-04-19","o":1.25,"h":1.38,"l":1.23,"c":1.38,"v":13270400},{"d":"2001-04-20","o":1.37,"h":1.37,"l":1.31,"c":1.32,"v":4726400},{"d":"2001-04-23","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":5395200},{"d":"2001-04-24","o":1.27,"h":1.27,"l":1.23,"c":1.23,"v":6268800},{"d":"2001-04-25","o":1.21,"h":1.28,"l":1.19,"c":1.27,"v":8137600},{"d":"2001-04-26","o":1.28,"h":1.32,"l":1.26,"c":1.32,"v":7043200},{"d":"2001-04-27","o":1.34,"h":1.36,"l":1.33,"c":1.34,"v":6505600},{"d":"2001-04-30","o":1.34,"h":1.35,"l":1.32,"c":1.32,"v":13833600},{"d":"2001-05-01","o":1.32,"h":1.35,"l":1.31,"c":1.35,"v":5132800},{"d":"2001-05-02","o":1.37,"h":1.48,"l":1.37,"c":1.42,"v":17353600},{"d":"2001-05-03","o":1.4,"h":1.45,"l":1.39,"c":1.43,"v":19996800},{"d":"2001-05-04","o":1.41,"h":1.48,"l":1.39,"c":1.47,"v":15776000},{"d":"2001-05-07","o":1.45,"h":1.47,"l":1.44,"c":1.46,"v":8499200},{"d":"2001-05-08","o":1.47,"h":1.47,"l":1.45,"c":1.47,"v":5017600},{"d":"2001-05-09","o":1.45,"h":1.52,"l":1.45,"c":1.49,"v":10787200},{"d":"2001-05-10","o":1.5,"h":1.5,"l":1.47,"c":1.48,"v":7417600},{"d":"2001-05-11","o":1.47,"h":1.48,"l":1.47,"c":1.47,"v":4198400},{"d":"2001-05-14","o":1.45,"h":1.48,"l":1.45,"c":1.48,"v":4710400},{"d":"2001-05-15","o":1.48,"h":1.48,"l":1.46,"c":1.47,"v":6035200},{"d":"2001-05-16","o":1.45,"h":1.48,"l":1.45,"c":1.47,"v":9836800},{"d":"2001-05-17","o":1.48,"h":1.63,"l":1.48,"c":1.62,"v":21398400},{"d":"2001-05-18","o":1.63,"h":1.65,"l":1.6,"c":1.65,"v":9056000},{"d":"2001-05-21","o":1.67,"h":1.77,"l":1.66,"c":1.77,"v":11308800},{"d":"2001-05-22","o":1.78,"h":1.81,"l":1.75,"c":1.76,"v":12627200},{"d":"2001-05-23","o":1.75,"h":1.75,"l":1.67,"c":1.69,"v":18179200},{"d":"2001-05-24","o":1.69,"h":1.69,"l":1.63,"c":1.66,"v":7875200},{"d":"2001-05-25","o":1.67,"h":1.67,"l":1.64,"c":1.65,"v":5187200},{"d":"2001-05-29","o":1.64,"h":1.65,"l":1.58,"c":1.58,"v":7488000},{"d":"2001-05-30","o":1.55,"h":1.58,"l":1.52,"c":1.52,"v":18534400},{"d":"2001-05-31","o":1.53,"h":1.59,"l":1.53,"c":1.58,"v":7360000},{"d":"2001-06-01","o":1.61,"h":1.61,"l":1.57,"c":1.58,"v":7548800},{"d":"2001-06-04","o":1.54,"h":1.56,"l":1.52,"c":1.53,"v":9094400},{"d":"2001-06-05","o":1.54,"h":1.59,"l":1.54,"c":1.59,"v":9804800},{"d":"2001-06-06","o":1.58,"h":1.61,"l":1.57,"c":1.6,"v":4246400},{"d":"2001-06-07","o":1.59,"h":1.61,"l":1.58,"c":1.6,"v":4307200},{"d":"2001-06-08","o":1.54,"h":1.54,"l":1.48,"c":1.5,"v":14432000},{"d":"2001-06-11","o":1.49,"h":1.5,"l":1.44,"c":1.45,"v":10134400},{"d":"2001-06-12","o":1.43,"h":1.43,"l":1.39,"c":1.41,"v":10633600},{"d":"2001-06-13","o":1.41,"h":1.42,"l":1.39,"c":1.4,"v":8803200},{"d":"2001-06-14","o":1.38,"h":1.38,"l":1.32,"c":1.33,"v":10489600},{"d":"2001-06-15","o":1.3,"h":1.34,"l":1.23,"c":1.26,"v":15305600},{"d":"2001-06-18","o":1.26,"h":1.26,"l":1.2,"c":1.21,"v":9056000},{"d":"2001-06-19","o":1.21,"h":1.22,"l":1.1,"c":1.14,"v":20633600},{"d":"2001-06-20","o":1.12,"h":1.12,"l":1.07,"c":1.11,"v":16739200},{"d":"2001-06-21","o":1.12,"h":1.17,"l":1.1,"c":1.16,"v":19900800},{"d":"2001-06-22","o":1.16,"h":1.17,"l":1.14,"c":1.16,"v":10412800},{"d":"2001-06-25","o":1.17,"h":1.19,"l":1.16,"c":1.18,"v":15510400},{"d":"2001-06-26","o":1.16,"h":1.17,"l":1.13,"c":1.16,"v":8688000},{"d":"2001-06-27","o":1.16,"h":1.18,"l":1.15,"c":1.17,"v":5616000},{"d":"2001-06-28","o":1.18,"h":1.24,"l":1.18,"c":1.22,"v":11808000},{"d":"2001-06-29","o":1.23,"h":1.28,"l":1.23,"c":1.25,"v":10396800},{"d":"2001-07-02","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":5251200},{"d":"2001-07-03","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":3152000},{"d":"2001-07-05","o":1.24,"h":1.25,"l":1.23,"c":1.24,"v":5737600},{"d":"2001-07-06","o":1.23,"h":1.23,"l":1.19,"c":1.2,"v":7440000},{"d":"2001-07-09","o":1.2,"h":1.26,"l":1.2,"c":1.24,"v":8579200},{"d":"2001-07-10","o":1.25,"h":1.29,"l":1.25,"c":1.26,"v":19286400},{"d":"2001-07-11","o":1.25,"h":1.27,"l":1.23,"c":1.26,"v":14288000},{"d":"2001-07-12","o":1.27,"h":1.3,"l":1.26,"c":1.27,"v":15766400},{"d":"2001-07-13","o":1.28,"h":1.29,"l":1.27,"c":1.27,"v":5558400},{"d":"2001-07-16","o":1.27,"h":1.28,"l":1.27,"c":1.28,"v":3958400},{"d":"2001-07-17","o":1.28,"h":1.3,"l":1.25,"c":1.29,"v":5337600},{"d":"2001-07-18","o":1.28,"h":1.34,"l":1.28,"c":1.29,"v":9443200},{"d":"2001-07-19","o":1.3,"h":1.35,"l":1.3,"c":1.33,"v":5894400},{"d":"2001-07-20","o":1.32,"h":1.32,"l":1.3,"c":1.31,"v":5091200},{"d":"2001-07-23","o":1.32,"h":1.34,"l":1.31,"c":1.33,"v":5155200},{"d":"2001-07-24","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":8553600},{"d":"2001-07-25","o":1.33,"h":1.34,"l":1.3,"c":1.31,"v":13270400},{"d":"2001-07-26","o":1.31,"h":1.31,"l":1.27,"c":1.29,"v":9123200},{"d":"2001-07-27","o":1.3,"h":1.3,"l":1.27,"c":1.28,"v":10566400},{"d":"2001-07-30","o":1.28,"h":1.32,"l":1.28,"c":1.31,"v":8995200},{"d":"2001-07-31","o":1.31,"h":1.31,"l":1.29,"c":1.3,"v":4656000},{"d":"2001-08-01","o":1.3,"h":1.33,"l":1.3,"c":1.31,"v":14169600},{"d":"2001-08-02","o":1.36,"h":1.43,"l":1.36,"c":1.42,"v":12384000},{"d":"2001-08-03","o":1.42,"h":1.44,"l":1.4,"c":1.42,"v":7955200},{"d":"2001-08-06","o":1.42,"h":1.42,"l":1.39,"c":1.41,"v":6236800},{"d":"2001-08-07","o":1.4,"h":1.4,"l":1.38,"c":1.39,"v":4579200},{"d":"2001-08-08","o":1.37,"h":1.39,"l":1.36,"c":1.37,"v":6553600},{"d":"2001-08-09","o":1.37,"h":1.38,"l":1.35,"c":1.37,"v":6588800},{"d":"2001-08-10","o":1.37,"h":1.39,"l":1.34,"c":1.39,"v":3366400},{"d":"2001-08-13","o":1.39,"h":1.39,"l":1.35,"c":1.36,"v":3308800},{"d":"2001-08-14","o":1.35,"h":1.36,"l":1.35,"c":1.35,"v":4732800},{"d":"2001-08-15","o":1.35,"h":1.35,"l":1.3,"c":1.31,"v":5484800},{"d":"2001-08-16","o":1.25,"h":1.32,"l":1.21,"c":1.3,"v":10662400},{"d":"2001-08-17","o":1.28,"h":1.3,"l":1.24,"c":1.28,"v":7004800},{"d":"2001-08-20","o":1.28,"h":1.29,"l":1.25,"c":1.29,"v":7059200},{"d":"2001-08-21","o":1.29,"h":1.29,"l":1.23,"c":1.23,"v":8048000},{"d":"2001-08-22","o":1.24,"h":1.24,"l":1.2,"c":1.24,"v":8236800},{"d":"2001-08-23","o":1.24,"h":1.25,"l":1.21,"c":1.22,"v":2755200},{"d":"2001-08-24","o":1.23,"h":1.3,"l":1.22,"c":1.3,"v":4944000},{"d":"2001-08-27","o":1.29,"h":1.3,"l":1.26,"c":1.29,"v":4182400},{"d":"2001-08-28","o":1.29,"h":1.29,"l":1.25,"c":1.27,"v":3264000},{"d":"2001-08-29","o":1.27,"h":1.28,"l":1.24,"c":1.27,"v":3222400},{"d":"2001-08-30","o":1.26,"h":1.26,"l":1.21,"c":1.23,"v":6844800},{"d":"2001-08-31","o":1.23,"h":1.27,"l":1.22,"c":1.26,"v":4147200},{"d":"2001-09-04","o":1.26,"h":1.26,"l":1.21,"c":1.21,"v":6268800},{"d":"2001-09-05","o":1.18,"h":1.18,"l":1.11,"c":1.11,"v":22105600},{"d":"2001-09-06","o":1.09,"h":1.11,"l":1.08,"c":1.1,"v":14323200},{"d":"2001-09-07","o":1.1,"h":1.12,"l":1.08,"c":1.12,"v":9043200},{"d":"2001-09-10","o":1.13,"h":1.13,"l":1.09,"c":1.11,"v":5763200},{"d":"2001-09-17","o":1.09,"h":1.1,"l":1.07,"c":1.07,"v":9302400},{"d":"2001-09-18","o":1.09,"h":1.1,"l":1.05,"c":1.05,"v":6080000},{"d":"2001-09-19","o":1.05,"h":1.07,"l":1,"c":1.06,"v":7651200},{"d":"2001-09-20","o":1.06,"h":1.12,"l":1.05,"c":1.08,"v":15376000},{"d":"2001-09-21","o":1.06,"h":1.12,"l":1.02,"c":1.09,"v":13955200},{"d":"2001-09-24","o":1.13,"h":1.18,"l":1.11,"c":1.16,"v":8707200},{"d":"2001-09-25","o":1.16,"h":1.18,"l":1.14,"c":1.14,"v":6105600},{"d":"2001-09-26","o":1.14,"h":1.14,"l":1.1,"c":1.11,"v":10854400},{"d":"2001-09-27","o":1.11,"h":1.11,"l":1.04,"c":1.08,"v":13280000},{"d":"2001-09-28","o":1.08,"h":1.12,"l":1.08,"c":1.09,"v":8041600},{"d":"2001-10-01","o":1.09,"h":1.09,"l":1.06,"c":1.07,"v":5862400},{"d":"2001-10-02","o":1.06,"h":1.07,"l":1.03,"c":1.04,"v":10761600},{"d":"2001-10-03","o":1.02,"h":1.1,"l":1.02,"c":1.1,"v":15907200},{"d":"2001-10-04","o":1.11,"h":1.15,"l":1.1,"c":1.13,"v":22172800},{"d":"2001-10-05","o":1.13,"h":1.13,"l":1.11,"c":1.13,"v":4998400},{"d":"2001-10-08","o":1.12,"h":1.19,"l":1.12,"c":1.19,"v":9328000},{"d":"2001-10-09","o":1.19,"h":1.2,"l":1.16,"c":1.18,"v":7680000},{"d":"2001-10-10","o":1.18,"h":1.23,"l":1.18,"c":1.23,"v":5651200},{"d":"2001-10-11","o":1.25,"h":1.3,"l":1.25,"c":1.27,"v":10640000},{"d":"2001-10-12","o":1.25,"h":1.28,"l":1.25,"c":1.28,"v":6387200},{"d":"2001-10-15","o":1.26,"h":1.26,"l":1.24,"c":1.26,"v":3840000},{"d":"2001-10-16","o":1.26,"h":1.29,"l":1.26,"c":1.29,"v":5673600},{"d":"2001-10-17","o":1.31,"h":1.33,"l":1.3,"c":1.3,"v":10985600},{"d":"2001-10-18","o":1.29,"h":1.32,"l":1.29,"c":1.29,"v":7718400},{"d":"2001-10-19","o":1.29,"h":1.32,"l":1.29,"c":1.32,"v":6870400},{"d":"2001-10-22","o":1.32,"h":1.33,"l":1.28,"c":1.31,"v":4995200},{"d":"2001-10-23","o":1.32,"h":1.33,"l":1.3,"c":1.32,"v":3516800},{"d":"2001-10-24","o":1.32,"h":1.32,"l":1.29,"c":1.31,"v":3875200},{"d":"2001-10-25","o":1.3,"h":1.34,"l":1.3,"c":1.33,"v":13539200},{"d":"2001-10-26","o":1.33,"h":1.39,"l":1.33,"c":1.39,"v":14121600},{"d":"2001-10-29","o":1.41,"h":1.43,"l":1.33,"c":1.35,"v":14144000},{"d":"2001-10-30","o":1.33,"h":1.34,"l":1.31,"c":1.34,"v":8924800},{"d":"2001-10-31","o":1.34,"h":1.39,"l":1.34,"c":1.39,"v":9267200},{"d":"2001-11-01","o":1.39,"h":1.46,"l":1.39,"c":1.45,"v":12652800},{"d":"2001-11-02","o":1.45,"h":1.5,"l":1.43,"c":1.48,"v":6803200},{"d":"2001-11-05","o":1.49,"h":1.51,"l":1.48,"c":1.48,"v":6544000},{"d":"2001-11-06","o":1.48,"h":1.48,"l":1.43,"c":1.47,"v":8598400},{"d":"2001-11-07","o":1.47,"h":1.51,"l":1.46,"c":1.5,"v":6662400},{"d":"2001-11-08","o":1.51,"h":1.53,"l":1.49,"c":1.5,"v":6105600},{"d":"2001-11-09","o":1.5,"h":1.5,"l":1.45,"c":1.48,"v":3856000},{"d":"2001-11-12","o":1.5,"h":1.51,"l":1.47,"c":1.5,"v":5747200},{"d":"2001-11-13","o":1.53,"h":1.54,"l":1.49,"c":1.52,"v":6524800},{"d":"2001-11-14","o":1.53,"h":1.54,"l":1.52,"c":1.52,"v":6060800},{"d":"2001-11-15","o":1.52,"h":1.55,"l":1.51,"c":1.52,"v":5942400},{"d":"2001-11-16","o":1.51,"h":1.53,"l":1.51,"c":1.51,"v":8291200},{"d":"2001-11-19","o":1.52,"h":1.52,"l":1.48,"c":1.49,"v":4764800},{"d":"2001-11-20","o":1.49,"h":1.49,"l":1.45,"c":1.45,"v":6809600},{"d":"2001-11-21","o":1.44,"h":1.44,"l":1.42,"c":1.44,"v":4240000},{"d":"2001-11-23","o":1.43,"h":1.48,"l":1.43,"c":1.46,"v":1846400},{"d":"2001-11-26","o":1.47,"h":1.48,"l":1.44,"c":1.48,"v":6521600},{"d":"2001-11-27","o":1.48,"h":1.51,"l":1.47,"c":1.48,"v":7718400},{"d":"2001-11-28","o":1.48,"h":1.5,"l":1.46,"c":1.47,"v":6854400},{"d":"2001-11-29","o":1.47,"h":1.49,"l":1.47,"c":1.48,"v":2790400},{"d":"2001-11-30","o":1.48,"h":1.5,"l":1.46,"c":1.48,"v":4732800},{"d":"2001-12-03","o":1.48,"h":1.48,"l":1.47,"c":1.47,"v":4188800},{"d":"2001-12-04","o":1.48,"h":1.52,"l":1.48,"c":1.51,"v":7760000},{"d":"2001-12-05","o":1.51,"h":1.59,"l":1.51,"c":1.59,"v":13523200},{"d":"2001-12-06","o":1.59,"h":1.65,"l":1.58,"c":1.62,"v":8172800},{"d":"2001-12-07","o":1.61,"h":1.63,"l":1.6,"c":1.6,"v":6985600},{"d":"2001-12-10","o":1.6,"h":1.6,"l":1.57,"c":1.57,"v":5068800},{"d":"2001-12-11","o":1.57,"h":1.61,"l":1.57,"c":1.59,"v":2579200},{"d":"2001-12-12","o":1.6,"h":1.61,"l":1.56,"c":1.59,"v":4243200},{"d":"2001-12-13","o":1.58,"h":1.58,"l":1.49,"c":1.51,"v":10028800},{"d":"2001-12-14","o":1.51,"h":1.53,"l":1.5,"c":1.53,"v":4259200},{"d":"2001-12-17","o":1.53,"h":1.57,"l":1.52,"c":1.56,"v":4236800},{"d":"2001-12-18","o":1.56,"h":1.58,"l":1.55,"c":1.56,"v":4672000},{"d":"2001-12-19","o":1.56,"h":1.56,"l":1.53,"c":1.54,"v":10326400},{"d":"2001-12-20","o":1.54,"h":1.54,"l":1.49,"c":1.5,"v":10083200},{"d":"2001-12-21","o":1.5,"h":1.51,"l":1.46,"c":1.5,"v":5132800},{"d":"2001-12-24","o":1.49,"h":1.51,"l":1.48,"c":1.48,"v":921600},{"d":"2001-12-26","o":1.49,"h":1.51,"l":1.48,"c":1.49,"v":4236800},{"d":"2001-12-27","o":1.5,"h":1.5,"l":1.49,"c":1.5,"v":6374400},{"d":"2001-12-28","o":1.5,"h":1.52,"l":1.49,"c":1.51,"v":4521600},{"d":"2001-12-31","o":1.52,"h":1.52,"l":1.49,"c":1.5,"v":10729600},{"d":"2002-01-02","o":1.51,"h":1.51,"l":1.48,"c":1.5,"v":4092800},{"d":"2002-01-03","o":1.5,"h":1.57,"l":1.5,"c":1.57,"v":6704000},{"d":"2002-01-04","o":1.57,"h":1.58,"l":1.54,"c":1.57,"v":6854400},{"d":"2002-01-07","o":1.58,"h":1.61,"l":1.55,"c":1.55,"v":7376000},{"d":"2002-01-08","o":1.55,"h":1.58,"l":1.54,"c":1.58,"v":5558400},{"d":"2002-01-09","o":1.59,"h":1.62,"l":1.59,"c":1.59,"v":6105600},{"d":"2002-01-10","o":1.59,"h":1.59,"l":1.5,"c":1.52,"v":9369600},{"d":"2002-01-11","o":1.52,"h":1.54,"l":1.52,"c":1.53,"v":14291200},{"d":"2002-01-14","o":1.53,"h":1.53,"l":1.49,"c":1.5,"v":12041600},{"d":"2002-01-15","o":1.47,"h":1.47,"l":1.39,"c":1.41,"v":20944000},{"d":"2002-01-16","o":1.4,"h":1.43,"l":1.38,"c":1.4,"v":12777600},{"d":"2002-01-17","o":1.41,"h":1.42,"l":1.4,"c":1.41,"v":7843200},{"d":"2002-01-18","o":1.4,"h":1.42,"l":1.4,"c":1.41,"v":4604800},{"d":"2002-01-22","o":1.42,"h":1.44,"l":1.41,"c":1.41,"v":8537600},{"d":"2002-01-23","o":1.42,"h":1.44,"l":1.42,"c":1.42,"v":4320000},{"d":"2002-01-24","o":1.42,"h":1.45,"l":1.4,"c":1.41,"v":6163200},{"d":"2002-01-25","o":1.4,"h":1.43,"l":1.38,"c":1.42,"v":3273600},{"d":"2002-01-28","o":1.42,"h":1.44,"l":1.42,"c":1.43,"v":1676800},{"d":"2002-01-29","o":1.43,"h":1.43,"l":1.4,"c":1.41,"v":2892800},{"d":"2002-01-30","o":1.41,"h":1.41,"l":1.36,"c":1.4,"v":3865600},{"d":"2002-01-31","o":1.41,"h":1.44,"l":1.39,"c":1.44,"v":2422400},{"d":"2002-02-01","o":1.43,"h":1.44,"l":1.41,"c":1.42,"v":2739200},{"d":"2002-02-04","o":1.42,"h":1.42,"l":1.38,"c":1.4,"v":5043200},{"d":"2002-02-05","o":1.39,"h":1.39,"l":1.34,"c":1.36,"v":6620800},{"d":"2002-02-06","o":1.36,"h":1.37,"l":1.31,"c":1.33,"v":4972800},{"d":"2002-02-07","o":1.31,"h":1.34,"l":1.29,"c":1.31,"v":4358400},{"d":"2002-02-08","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":2793600},{"d":"2002-02-11","o":1.34,"h":1.38,"l":1.33,"c":1.36,"v":4870400},{"d":"2002-02-12","o":1.36,"h":1.36,"l":1.31,"c":1.35,"v":4348800},{"d":"2002-02-13","o":1.34,"h":1.34,"l":1.33,"c":1.34,"v":2809600},{"d":"2002-02-14","o":1.35,"h":1.36,"l":1.34,"c":1.34,"v":3737600},{"d":"2002-02-15","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":2393600},{"d":"2002-02-19","o":1.33,"h":1.33,"l":1.31,"c":1.32,"v":3616000},{"d":"2002-02-20","o":1.32,"h":1.33,"l":1.28,"c":1.3,"v":6931200},{"d":"2002-02-21","o":1.3,"h":1.3,"l":1.27,"c":1.28,"v":4768000},{"d":"2002-02-22","o":1.27,"h":1.29,"l":1.26,"c":1.27,"v":4976000},{"d":"2002-02-25","o":1.27,"h":1.3,"l":1.27,"c":1.29,"v":3929600},{"d":"2002-02-26","o":1.29,"h":1.33,"l":1.29,"c":1.32,"v":2345600},{"d":"2002-02-27","o":1.33,"h":1.34,"l":1.33,"c":1.33,"v":2371200},{"d":"2002-02-28","o":1.33,"h":1.33,"l":1.29,"c":1.32,"v":4662400},{"d":"2002-03-01","o":1.32,"h":1.37,"l":1.32,"c":1.36,"v":6265600},{"d":"2002-03-04","o":1.38,"h":1.45,"l":1.36,"c":1.43,"v":9212800},{"d":"2002-03-05","o":1.43,"h":1.48,"l":1.43,"c":1.48,"v":5171200},{"d":"2002-03-06","o":1.47,"h":1.5,"l":1.45,"c":1.49,"v":4028800},{"d":"2002-03-07","o":1.49,"h":1.5,"l":1.47,"c":1.48,"v":2678400},{"d":"2002-03-08","o":1.49,"h":1.52,"l":1.48,"c":1.52,"v":4870400},{"d":"2002-03-11","o":1.52,"h":1.52,"l":1.48,"c":1.5,"v":2272000},{"d":"2002-03-12","o":1.48,"h":1.51,"l":1.47,"c":1.5,"v":4681600},{"d":"2002-03-13","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":3622400},{"d":"2002-03-14","o":1.48,"h":1.48,"l":1.44,"c":1.45,"v":5849600},{"d":"2002-03-15","o":1.45,"h":1.47,"l":1.44,"c":1.47,"v":5987200},{"d":"2002-03-18","o":1.47,"h":1.49,"l":1.46,"c":1.46,"v":4812800},{"d":"2002-03-19","o":1.46,"h":1.48,"l":1.46,"c":1.47,"v":4672000},{"d":"2002-03-20","o":1.46,"h":1.47,"l":1.46,"c":1.47,"v":3065600},{"d":"2002-03-21","o":1.46,"h":1.47,"l":1.45,"c":1.47,"v":1952000},{"d":"2002-03-22","o":1.47,"h":1.47,"l":1.47,"c":1.47,"v":2432000},{"d":"2002-03-25","o":1.47,"h":1.47,"l":1.45,"c":1.45,"v":1923200},{"d":"2002-03-26","o":1.45,"h":1.45,"l":1.45,"c":1.45,"v":2316800},{"d":"2002-03-27","o":1.45,"h":1.46,"l":1.44,"c":1.44,"v":2227200},{"d":"2002-03-28","o":1.44,"h":1.48,"l":1.44,"c":1.46,"v":3084800},{"d":"2002-04-01","o":1.46,"h":1.46,"l":1.43,"c":1.45,"v":2524800},{"d":"2002-04-02","o":1.46,"h":1.46,"l":1.44,"c":1.44,"v":1196800},{"d":"2002-04-03","o":1.44,"h":1.45,"l":1.41,"c":1.42,"v":1923200},{"d":"2002-04-04","o":1.42,"h":1.43,"l":1.41,"c":1.42,"v":2195200},{"d":"2002-04-05","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":2899200},{"d":"2002-04-08","o":1.38,"h":1.43,"l":1.38,"c":1.42,"v":6080000},{"d":"2002-04-09","o":1.42,"h":1.42,"l":1.4,"c":1.4,"v":3187200},{"d":"2002-04-10","o":1.4,"h":1.42,"l":1.4,"c":1.41,"v":2944000},{"d":"2002-04-11","o":1.4,"h":1.41,"l":1.36,"c":1.36,"v":4176000},{"d":"2002-04-12","o":1.37,"h":1.38,"l":1.34,"c":1.35,"v":6281600},{"d":"2002-04-15","o":1.35,"h":1.35,"l":1.34,"c":1.34,"v":3129600},{"d":"2002-04-16","o":1.37,"h":1.41,"l":1.37,"c":1.39,"v":10195200},{"d":"2002-04-17","o":1.4,"h":1.48,"l":1.4,"c":1.46,"v":12585600},{"d":"2002-04-18","o":1.46,"h":1.48,"l":1.45,"c":1.48,"v":13148800},{"d":"2002-04-19","o":1.48,"h":1.5,"l":1.47,"c":1.47,"v":6784000},{"d":"2002-04-22","o":1.47,"h":1.47,"l":1.42,"c":1.43,"v":3516800},{"d":"2002-04-23","o":1.43,"h":1.45,"l":1.42,"c":1.43,"v":2332800},{"d":"2002-04-24","o":1.43,"h":1.44,"l":1.42,"c":1.42,"v":4899200},{"d":"2002-04-25","o":1.42,"h":1.42,"l":1.4,"c":1.41,"v":3024000},{"d":"2002-04-26","o":1.42,"h":1.42,"l":1.41,"c":1.41,"v":7852800},{"d":"2002-04-29","o":1.41,"h":1.42,"l":1.36,"c":1.36,"v":4339200},{"d":"2002-04-30","o":1.38,"h":1.39,"l":1.36,"c":1.37,"v":9222400},{"d":"2002-05-01","o":1.38,"h":1.38,"l":1.36,"c":1.37,"v":6422400},{"d":"2002-05-02","o":1.38,"h":1.39,"l":1.37,"c":1.37,"v":2300800},{"d":"2002-05-03","o":1.37,"h":1.38,"l":1.36,"c":1.36,"v":2038400},{"d":"2002-05-06","o":1.36,"h":1.38,"l":1.34,"c":1.35,"v":2953600},{"d":"2002-05-07","o":1.35,"h":1.35,"l":1.32,"c":1.33,"v":2060800},{"d":"2002-05-08","o":1.35,"h":1.41,"l":1.35,"c":1.41,"v":4198400},{"d":"2002-05-09","o":1.41,"h":1.43,"l":1.4,"c":1.41,"v":2435200},{"d":"2002-05-10","o":1.41,"h":1.41,"l":1.36,"c":1.36,"v":3584000},{"d":"2002-05-13","o":1.36,"h":1.43,"l":1.36,"c":1.43,"v":2790400},{"d":"2002-05-14","o":1.47,"h":1.5,"l":1.46,"c":1.49,"v":5676800},{"d":"2002-05-15","o":1.49,"h":1.53,"l":1.48,"c":1.51,"v":3334400},{"d":"2002-05-16","o":1.51,"h":1.53,"l":1.48,"c":1.5,"v":2588800},{"d":"2002-05-17","o":1.51,"h":1.53,"l":1.5,"c":1.5,"v":3270400},{"d":"2002-05-20","o":1.5,"h":1.5,"l":1.46,"c":1.47,"v":3996800},{"d":"2002-05-21","o":1.46,"h":1.48,"l":1.44,"c":1.44,"v":4144000},{"d":"2002-05-22","o":1.44,"h":1.45,"l":1.43,"c":1.43,"v":1984000},{"d":"2002-05-23","o":1.44,"h":1.45,"l":1.4,"c":1.43,"v":4019200},{"d":"2002-05-24","o":1.43,"h":1.43,"l":1.41,"c":1.42,"v":1158400},{"d":"2002-05-28","o":1.42,"h":1.43,"l":1.41,"c":1.42,"v":1766400},{"d":"2002-05-29","o":1.42,"h":1.43,"l":1.41,"c":1.41,"v":1772800},{"d":"2002-05-30","o":1.4,"h":1.41,"l":1.4,"c":1.41,"v":2083200},{"d":"2002-05-31","o":1.41,"h":1.42,"l":1.4,"c":1.4,"v":1123200},{"d":"2002-06-03","o":1.4,"h":1.4,"l":1.37,"c":1.37,"v":2435200},{"d":"2002-06-04","o":1.37,"h":1.37,"l":1.35,"c":1.36,"v":2880000},{"d":"2002-06-05","o":1.37,"h":1.4,"l":1.36,"c":1.39,"v":3308800},{"d":"2002-06-06","o":1.39,"h":1.39,"l":1.37,"c":1.38,"v":3536000},{"d":"2002-06-07","o":1.35,"h":1.41,"l":1.34,"c":1.39,"v":4409600},{"d":"2002-06-10","o":1.39,"h":1.39,"l":1.38,"c":1.38,"v":2105600},{"d":"2002-06-11","o":1.38,"h":1.39,"l":1.31,"c":1.33,"v":8012800},{"d":"2002-06-12","o":1.33,"h":1.34,"l":1.29,"c":1.31,"v":6480000},{"d":"2002-06-13","o":1.32,"h":1.34,"l":1.28,"c":1.29,"v":2956800},{"d":"2002-06-14","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":4326400},{"d":"2002-06-17","o":1.27,"h":1.34,"l":1.27,"c":1.31,"v":8416000},{"d":"2002-06-18","o":1.31,"h":1.35,"l":1.31,"c":1.33,"v":6697600},{"d":"2002-06-19","o":1.32,"h":1.32,"l":1.3,"c":1.31,"v":3568000},{"d":"2002-06-20","o":1.31,"h":1.31,"l":1.29,"c":1.29,"v":2646400},{"d":"2002-06-21","o":1.29,"h":1.29,"l":1.25,"c":1.25,"v":3587200},{"d":"2002-06-24","o":1.25,"h":1.26,"l":1.21,"c":1.25,"v":6326400},{"d":"2002-06-25","o":1.26,"h":1.26,"l":1.12,"c":1.14,"v":11491200},{"d":"2002-06-26","o":1.12,"h":1.14,"l":1.11,"c":1.13,"v":7628800},{"d":"2002-06-27","o":1.14,"h":1.18,"l":1.14,"c":1.17,"v":4288000},{"d":"2002-06-28","o":1.17,"h":1.19,"l":1.12,"c":1.12,"v":14025600},{"d":"2002-07-01","o":1.13,"h":1.14,"l":1.09,"c":1.09,"v":6089600},{"d":"2002-07-02","o":1.09,"h":1.09,"l":1.04,"c":1.05,"v":4748800},{"d":"2002-07-03","o":1.04,"h":1.06,"l":1.02,"c":1.05,"v":6294400},{"d":"2002-07-05","o":1.06,"h":1.11,"l":1.06,"c":1.1,"v":2358400},{"d":"2002-07-08","o":1.1,"h":1.12,"l":1.08,"c":1.08,"v":3884800},{"d":"2002-07-09","o":1.08,"h":1.08,"l":1.06,"c":1.06,"v":4304000},{"d":"2002-07-10","o":1.07,"h":1.08,"l":1.02,"c":1.03,"v":3577600},{"d":"2002-07-11","o":1.03,"h":1.04,"l":1.01,"c":1.02,"v":8752000},{"d":"2002-07-12","o":1.03,"h":1.08,"l":1.02,"c":1.07,"v":8579200},{"d":"2002-07-15","o":1.07,"h":1.07,"l":1.04,"c":1.06,"v":4192000},{"d":"2002-07-16","o":1.06,"h":1.09,"l":1.05,"c":1.08,"v":5824000},{"d":"2002-07-17","o":1.1,"h":1.19,"l":1.1,"c":1.19,"v":19440000},{"d":"2002-07-18","o":1.19,"h":1.21,"l":1.17,"c":1.18,"v":8796800},{"d":"2002-07-19","o":1.18,"h":1.21,"l":1.17,"c":1.21,"v":6649600},{"d":"2002-07-22","o":1.21,"h":1.21,"l":1.15,"c":1.16,"v":9472000},{"d":"2002-07-23","o":1.16,"h":1.16,"l":1.14,"c":1.14,"v":18076800},{"d":"2002-07-24","o":1.12,"h":1.14,"l":1.1,"c":1.13,"v":7520000},{"d":"2002-07-25","o":1.13,"h":1.18,"l":1.12,"c":1.14,"v":11139200},{"d":"2002-07-26","o":1.15,"h":1.18,"l":1.12,"c":1.12,"v":6073600},{"d":"2002-07-29","o":1.13,"h":1.21,"l":1.13,"c":1.2,"v":7139200},{"d":"2002-07-30","o":1.2,"h":1.25,"l":1.2,"c":1.24,"v":5206400},{"d":"2002-07-31","o":1.24,"h":1.25,"l":1.18,"c":1.18,"v":6563200},{"d":"2002-08-01","o":1.18,"h":1.19,"l":1.16,"c":1.19,"v":4364800},{"d":"2002-08-02","o":1.19,"h":1.19,"l":1.13,"c":1.15,"v":3849600},{"d":"2002-08-05","o":1.15,"h":1.18,"l":1.1,"c":1.11,"v":4979200},{"d":"2002-08-06","o":1.12,"h":1.18,"l":1.12,"c":1.17,"v":9068800},{"d":"2002-08-07","o":1.2,"h":1.21,"l":1.12,"c":1.18,"v":5654400},{"d":"2002-08-08","o":1.17,"h":1.24,"l":1.17,"c":1.22,"v":8883200},{"d":"2002-08-09","o":1.22,"h":1.25,"l":1.21,"c":1.24,"v":3302400},{"d":"2002-08-12","o":1.24,"h":1.25,"l":1.22,"c":1.24,"v":4051200},{"d":"2002-08-13","o":1.24,"h":1.25,"l":1.2,"c":1.2,"v":3401600},{"d":"2002-08-14","o":1.2,"h":1.2,"l":1.16,"c":1.2,"v":5612800},{"d":"2002-08-15","o":1.2,"h":1.25,"l":1.2,"c":1.25,"v":4198400},{"d":"2002-08-16","o":1.25,"h":1.31,"l":1.23,"c":1.3,"v":6985600},{"d":"2002-08-19","o":1.3,"h":1.3,"l":1.27,"c":1.29,"v":5328000},{"d":"2002-08-20","o":1.29,"h":1.29,"l":1.24,"c":1.24,"v":5596800},{"d":"2002-08-21","o":1.25,"h":1.31,"l":1.25,"c":1.31,"v":4451200},{"d":"2002-08-22","o":1.31,"h":1.33,"l":1.29,"c":1.32,"v":3219200},{"d":"2002-08-23","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":2643200},{"d":"2002-08-26","o":1.29,"h":1.3,"l":1.25,"c":1.25,"v":4352000},{"d":"2002-08-27","o":1.26,"h":1.26,"l":1.22,"c":1.22,"v":4582400},{"d":"2002-08-28","o":1.21,"h":1.23,"l":1.19,"c":1.2,"v":2656000},{"d":"2002-08-29","o":1.2,"h":1.22,"l":1.18,"c":1.19,"v":3110400},{"d":"2002-08-30","o":1.19,"h":1.22,"l":1.17,"c":1.21,"v":4262400},{"d":"2002-09-03","o":1.21,"h":1.21,"l":1.14,"c":1.15,"v":6339200},{"d":"2002-09-04","o":1.15,"h":1.17,"l":1.15,"c":1.17,"v":6550400},{"d":"2002-09-05","o":1.15,"h":1.18,"l":1.14,"c":1.16,"v":9878400},{"d":"2002-09-06","o":1.18,"h":1.21,"l":1.17,"c":1.2,"v":5676800},{"d":"2002-09-09","o":1.19,"h":1.23,"l":1.19,"c":1.23,"v":7580800},{"d":"2002-09-10","o":1.23,"h":1.27,"l":1.23,"c":1.25,"v":4848000},{"d":"2002-09-11","o":1.26,"h":1.28,"l":1.24,"c":1.26,"v":4211200},{"d":"2002-09-12","o":1.25,"h":1.25,"l":1.2,"c":1.21,"v":7491200},{"d":"2002-09-13","o":1.2,"h":1.21,"l":1.17,"c":1.17,"v":3830400},{"d":"2002-09-16","o":1.18,"h":1.18,"l":1.15,"c":1.16,"v":2822400},{"d":"2002-09-17","o":1.17,"h":1.18,"l":1.12,"c":1.13,"v":3721600},{"d":"2002-09-18","o":1.12,"h":1.12,"l":1.08,"c":1.1,"v":7472000},{"d":"2002-09-19","o":1.09,"h":1.09,"l":1.05,"c":1.07,"v":8483200},{"d":"2002-09-20","o":1.08,"h":1.08,"l":1.03,"c":1.03,"v":8185600},{"d":"2002-09-23","o":1.02,"h":1.03,"l":0.98,"c":1,"v":9945600},{"d":"2002-09-24","o":0.99,"h":1.01,"l":0.96,"c":0.97,"v":10870400},{"d":"2002-09-25","o":0.98,"h":1.01,"l":0.97,"c":1,"v":7840000},{"d":"2002-09-26","o":1,"h":1.01,"l":0.97,"c":1,"v":7136000},{"d":"2002-09-27","o":1,"h":1.01,"l":0.97,"c":0.98,"v":3574400},{"d":"2002-09-30","o":0.98,"h":0.99,"l":0.94,"c":0.97,"v":6515200},{"d":"2002-10-01","o":0.97,"h":0.99,"l":0.94,"c":0.99,"v":5548800},{"d":"2002-10-02","o":0.99,"h":1.04,"l":0.98,"c":0.98,"v":7417600},{"d":"2002-10-03","o":0.97,"h":1,"l":0.95,"c":0.95,"v":4176000},{"d":"2002-10-04","o":0.95,"h":0.96,"l":0.9,"c":0.91,"v":7696000},{"d":"2002-10-07","o":0.91,"h":0.93,"l":0.88,"c":0.9,"v":6083200},{"d":"2002-10-08","o":0.91,"h":0.91,"l":0.88,"c":0.89,"v":3891200},{"d":"2002-10-09","o":0.88,"h":0.9,"l":0.86,"c":0.86,"v":3171200},{"d":"2002-10-10","o":0.86,"h":0.91,"l":0.86,"c":0.89,"v":2790400},{"d":"2002-10-11","o":0.91,"h":0.95,"l":0.91,"c":0.93,"v":13299200},{"d":"2002-10-14","o":0.93,"h":0.94,"l":0.9,"c":0.94,"v":19052800},{"d":"2002-10-15","o":0.95,"h":0.96,"l":0.94,"c":0.95,"v":25564800},{"d":"2002-10-16","o":0.91,"h":1.05,"l":0.91,"c":1.02,"v":21427200},{"d":"2002-10-17","o":1.05,"h":1.1,"l":1.05,"c":1.1,"v":16854400},{"d":"2002-10-18","o":1.09,"h":1.14,"l":1.06,"c":1.12,"v":9462400},{"d":"2002-10-21","o":1.11,"h":1.17,"l":1.1,"c":1.17,"v":6275200},{"d":"2002-10-22","o":1.16,"h":1.16,"l":1.09,"c":1.1,"v":14867200},{"d":"2002-10-23","o":1.09,"h":1.15,"l":1.09,"c":1.15,"v":4566400},{"d":"2002-10-24","o":1.16,"h":1.2,"l":1.13,"c":1.18,"v":7129600},{"d":"2002-10-25","o":1.18,"h":1.18,"l":1.13,"c":1.13,"v":4816000},{"d":"2002-10-28","o":1.14,"h":1.19,"l":1.14,"c":1.17,"v":7817600},{"d":"2002-10-29","o":1.17,"h":1.17,"l":1.12,"c":1.15,"v":3952000},{"d":"2002-10-30","o":1.15,"h":1.19,"l":1.15,"c":1.19,"v":4400000},{"d":"2002-10-31","o":1.19,"h":1.22,"l":1.19,"c":1.2,"v":6864000},{"d":"2002-11-01","o":1.2,"h":1.24,"l":1.18,"c":1.23,"v":4700800},{"d":"2002-11-04","o":1.24,"h":1.28,"l":1.24,"c":1.28,"v":14323200},{"d":"2002-11-05","o":1.28,"h":1.28,"l":1.25,"c":1.26,"v":9801600},{"d":"2002-11-06","o":1.26,"h":1.3,"l":1.26,"c":1.29,"v":5315200},{"d":"2002-11-07","o":1.28,"h":1.28,"l":1.26,"c":1.27,"v":6064000},{"d":"2002-11-08","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":6860800},{"d":"2002-11-11","o":1.27,"h":1.27,"l":1.2,"c":1.21,"v":6108800},{"d":"2002-11-12","o":1.21,"h":1.26,"l":1.21,"c":1.26,"v":4784000},{"d":"2002-11-13","o":1.25,"h":1.27,"l":1.23,"c":1.26,"v":3612800},{"d":"2002-11-14","o":1.27,"h":1.31,"l":1.27,"c":1.3,"v":3763200},{"d":"2002-11-15","o":1.3,"h":1.33,"l":1.29,"c":1.33,"v":6188800},{"d":"2002-11-18","o":1.33,"h":1.36,"l":1.33,"c":1.34,"v":4886400},{"d":"2002-11-19","o":1.34,"h":1.34,"l":1.31,"c":1.31,"v":7612800},{"d":"2002-11-20","o":1.31,"h":1.31,"l":1.29,"c":1.31,"v":9769600},{"d":"2002-11-21","o":1.31,"h":1.39,"l":1.31,"c":1.38,"v":11152000},{"d":"2002-11-22","o":1.38,"h":1.41,"l":1.36,"c":1.4,"v":9129600},{"d":"2002-11-25","o":1.39,"h":1.43,"l":1.39,"c":1.42,"v":8288000},{"d":"2002-11-26","o":1.42,"h":1.42,"l":1.35,"c":1.35,"v":10268800},{"d":"2002-11-27","o":1.35,"h":1.37,"l":1.35,"c":1.37,"v":7977600},{"d":"2002-11-29","o":1.37,"h":1.39,"l":1.37,"c":1.39,"v":1264000},{"d":"2002-12-02","o":1.4,"h":1.41,"l":1.39,"c":1.39,"v":6972800},{"d":"2002-12-03","o":1.39,"h":1.4,"l":1.37,"c":1.37,"v":7129600},{"d":"2002-12-04","o":1.37,"h":1.38,"l":1.32,"c":1.33,"v":11939200},{"d":"2002-12-05","o":1.34,"h":1.36,"l":1.33,"c":1.34,"v":5417600},{"d":"2002-12-06","o":1.34,"h":1.37,"l":1.33,"c":1.36,"v":3728000},{"d":"2002-12-09","o":1.36,"h":1.36,"l":1.29,"c":1.3,"v":5536000},{"d":"2002-12-10","o":1.3,"h":1.3,"l":1.28,"c":1.29,"v":6928000},{"d":"2002-12-11","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":7580800},{"d":"2002-12-12","o":1.28,"h":1.29,"l":1.27,"c":1.29,"v":4470400},{"d":"2002-12-13","o":1.28,"h":1.28,"l":1.25,"c":1.25,"v":2752000},{"d":"2002-12-16","o":1.25,"h":1.28,"l":1.24,"c":1.26,"v":5456000},{"d":"2002-12-17","o":1.24,"h":1.27,"l":1.23,"c":1.23,"v":9193600},{"d":"2002-12-18","o":1.23,"h":1.26,"l":1.22,"c":1.24,"v":4339200},{"d":"2002-12-19","o":1.24,"h":1.26,"l":1.24,"c":1.25,"v":4707200},{"d":"2002-12-20","o":1.25,"h":1.26,"l":1.24,"c":1.25,"v":4176000},{"d":"2002-12-23","o":1.25,"h":1.25,"l":1.22,"c":1.24,"v":4976000},{"d":"2002-12-24","o":1.24,"h":1.24,"l":1.23,"c":1.23,"v":1235200},{"d":"2002-12-26","o":1.23,"h":1.23,"l":1.21,"c":1.22,"v":3689600},{"d":"2002-12-27","o":1.22,"h":1.22,"l":1.2,"c":1.2,"v":1920000},{"d":"2002-12-30","o":1.2,"h":1.2,"l":1.16,"c":1.17,"v":11308800},{"d":"2002-12-31","o":1.18,"h":1.2,"l":1.17,"c":1.19,"v":9334400},{"d":"2003-01-02","o":1.19,"h":1.26,"l":1.18,"c":1.26,"v":6838400},{"d":"2003-01-03","o":1.25,"h":1.28,"l":1.24,"c":1.24,"v":5123200},{"d":"2003-01-06","o":1.25,"h":1.27,"l":1.25,"c":1.26,"v":7216000},{"d":"2003-01-07","o":1.26,"h":1.3,"l":1.26,"c":1.29,"v":3705600},{"d":"2003-01-08","o":1.29,"h":1.29,"l":1.26,"c":1.27,"v":6128000},{"d":"2003-01-09","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":5088000},{"d":"2003-01-10","o":1.28,"h":1.35,"l":1.28,"c":1.33,"v":9296000},{"d":"2003-01-13","o":1.34,"h":1.34,"l":1.32,"c":1.33,"v":6083200},{"d":"2003-01-14","o":1.33,"h":1.33,"l":1.32,"c":1.32,"v":6592000},{"d":"2003-01-15","o":1.34,"h":1.36,"l":1.34,"c":1.35,"v":9971200},{"d":"2003-01-16","o":1.35,"h":1.37,"l":1.35,"c":1.36,"v":7155200},{"d":"2003-01-17","o":1.36,"h":1.36,"l":1.34,"c":1.34,"v":8329600},{"d":"2003-01-21","o":1.34,"h":1.34,"l":1.33,"c":1.33,"v":4064000},{"d":"2003-01-22","o":1.33,"h":1.34,"l":1.32,"c":1.33,"v":5584000},{"d":"2003-01-23","o":1.33,"h":1.34,"l":1.29,"c":1.33,"v":3852800},{"d":"2003-01-24","o":1.33,"h":1.33,"l":1.29,"c":1.29,"v":5094400},{"d":"2003-01-27","o":1.29,"h":1.29,"l":1.27,"c":1.28,"v":5132800},{"d":"2003-01-28","o":1.28,"h":1.31,"l":1.28,"c":1.31,"v":3584000},{"d":"2003-01-29","o":1.3,"h":1.33,"l":1.29,"c":1.33,"v":5078400},{"d":"2003-01-30","o":1.32,"h":1.32,"l":1.29,"c":1.29,"v":7526400},{"d":"2003-01-31","o":1.28,"h":1.29,"l":1.27,"c":1.27,"v":11075200},{"d":"2003-02-03","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":6966400},{"d":"2003-02-04","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":3804800},{"d":"2003-02-05","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":3779200},{"d":"2003-02-06","o":1.27,"h":1.27,"l":1.25,"c":1.26,"v":4131200},{"d":"2003-02-07","o":1.26,"h":1.26,"l":1.22,"c":1.22,"v":2358400},{"d":"2003-02-10","o":1.22,"h":1.25,"l":1.21,"c":1.25,"v":4364800},{"d":"2003-02-11","o":1.25,"h":1.25,"l":1.22,"c":1.23,"v":2185600},{"d":"2003-02-12","o":1.23,"h":1.24,"l":1.21,"c":1.21,"v":1904000},{"d":"2003-02-13","o":1.21,"h":1.21,"l":1.18,"c":1.19,"v":3702400},{"d":"2003-02-14","o":1.19,"h":1.2,"l":1.19,"c":1.2,"v":5792000},{"d":"2003-02-18","o":1.2,"h":1.25,"l":1.2,"c":1.24,"v":5664000},{"d":"2003-02-19","o":1.24,"h":1.24,"l":1.22,"c":1.23,"v":3852800},{"d":"2003-02-20","o":1.24,"h":1.28,"l":1.24,"c":1.26,"v":3548800},{"d":"2003-02-21","o":1.28,"h":1.3,"l":1.26,"c":1.28,"v":4691200},{"d":"2003-02-24","o":1.27,"h":1.28,"l":1.24,"c":1.24,"v":1670400},{"d":"2003-02-25","o":1.24,"h":1.25,"l":1.21,"c":1.24,"v":2153600},{"d":"2003-02-26","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":1897600},{"d":"2003-02-27","o":1.23,"h":1.27,"l":1.23,"c":1.26,"v":2342400},{"d":"2003-02-28","o":1.26,"h":1.29,"l":1.26,"c":1.27,"v":2080000},{"d":"2003-03-03","o":1.28,"h":1.28,"l":1.24,"c":1.24,"v":1728000},{"d":"2003-03-04","o":1.25,"h":1.28,"l":1.24,"c":1.27,"v":3088000},{"d":"2003-03-05","o":1.27,"h":1.29,"l":1.26,"c":1.29,"v":3680000},{"d":"2003-03-06","o":1.28,"h":1.3,"l":1.28,"c":1.29,"v":3238400},{"d":"2003-03-07","o":1.28,"h":1.29,"l":1.26,"c":1.28,"v":1939200},{"d":"2003-03-10","o":1.27,"h":1.28,"l":1.25,"c":1.25,"v":1196800},{"d":"2003-03-11","o":1.26,"h":1.26,"l":1.24,"c":1.24,"v":1852800},{"d":"2003-03-12","o":1.23,"h":1.23,"l":1.16,"c":1.2,"v":8553600},{"d":"2003-03-13","o":1.21,"h":1.25,"l":1.21,"c":1.25,"v":3593600},{"d":"2003-03-14","o":1.25,"h":1.25,"l":1.23,"c":1.24,"v":3110400},{"d":"2003-03-17","o":1.23,"h":1.29,"l":1.22,"c":1.29,"v":5545600},{"d":"2003-03-18","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":3212800},{"d":"2003-03-19","o":1.27,"h":1.28,"l":1.26,"c":1.26,"v":4016000},{"d":"2003-03-20","o":1.26,"h":1.27,"l":1.25,"c":1.26,"v":4838400},{"d":"2003-03-21","o":1.27,"h":1.31,"l":1.26,"c":1.31,"v":5478400},{"d":"2003-03-24","o":1.3,"h":1.3,"l":1.27,"c":1.28,"v":4102400},{"d":"2003-03-25","o":1.28,"h":1.31,"l":1.28,"c":1.3,"v":4643200},{"d":"2003-03-26","o":1.3,"h":1.3,"l":1.28,"c":1.29,"v":2185600},{"d":"2003-03-27","o":1.26,"h":1.29,"l":1.26,"c":1.28,"v":2825600},{"d":"2003-03-28","o":1.28,"h":1.3,"l":1.27,"c":1.28,"v":1987200},{"d":"2003-03-31","o":1.27,"h":1.28,"l":1.26,"c":1.27,"v":2025600},{"d":"2003-04-01","o":1.28,"h":1.29,"l":1.27,"c":1.28,"v":4521600},{"d":"2003-04-02","o":1.29,"h":1.32,"l":1.29,"c":1.3,"v":1811200},{"d":"2003-04-03","o":1.31,"h":1.33,"l":1.31,"c":1.32,"v":3753600},{"d":"2003-04-04","o":1.33,"h":1.33,"l":1.27,"c":1.27,"v":6515200},{"d":"2003-04-07","o":1.29,"h":1.29,"l":1.28,"c":1.28,"v":4803200},{"d":"2003-04-08","o":1.28,"h":1.28,"l":1.24,"c":1.24,"v":3977600},{"d":"2003-04-09","o":1.24,"h":1.25,"l":1.22,"c":1.22,"v":3670400},{"d":"2003-04-10","o":1.23,"h":1.24,"l":1.22,"c":1.23,"v":1484800},{"d":"2003-04-11","o":1.24,"h":1.25,"l":1.21,"c":1.22,"v":2489600},{"d":"2003-04-14","o":1.22,"h":1.26,"l":1.22,"c":1.25,"v":1651200},{"d":"2003-04-15","o":1.25,"h":1.26,"l":1.25,"c":1.26,"v":3555200},{"d":"2003-04-16","o":1.31,"h":1.34,"l":1.31,"c":1.34,"v":9468800},{"d":"2003-04-17","o":1.34,"h":1.37,"l":1.33,"c":1.36,"v":6620800},{"d":"2003-04-21","o":1.36,"h":1.38,"l":1.35,"c":1.37,"v":3049600},{"d":"2003-04-22","o":1.37,"h":1.4,"l":1.36,"c":1.4,"v":4595200},{"d":"2003-04-23","o":1.4,"h":1.44,"l":1.39,"c":1.44,"v":6371200},{"d":"2003-04-24","o":1.43,"h":1.44,"l":1.41,"c":1.41,"v":4268800},{"d":"2003-04-25","o":1.41,"h":1.41,"l":1.38,"c":1.38,"v":3481600},{"d":"2003-04-28","o":1.38,"h":1.43,"l":1.36,"c":1.42,"v":5561600},{"d":"2003-04-29","o":1.42,"h":1.42,"l":1.36,"c":1.38,"v":7808000},{"d":"2003-04-30","o":1.38,"h":1.39,"l":1.36,"c":1.38,"v":5552000},{"d":"2003-05-01","o":1.38,"h":1.38,"l":1.34,"c":1.34,"v":7366400},{"d":"2003-05-02","o":1.35,"h":1.43,"l":1.35,"c":1.41,"v":10608000},{"d":"2003-05-05","o":1.41,"h":1.43,"l":1.39,"c":1.42,"v":5344000},{"d":"2003-05-06","o":1.42,"h":1.44,"l":1.41,"c":1.43,"v":2316800},{"d":"2003-05-07","o":1.42,"h":1.44,"l":1.39,"c":1.4,"v":3961600},{"d":"2003-05-08","o":1.39,"h":1.42,"l":1.38,"c":1.4,"v":3417600},{"d":"2003-05-09","o":1.41,"h":1.42,"l":1.4,"c":1.42,"v":6892800},{"d":"2003-05-12","o":1.42,"h":1.45,"l":1.41,"c":1.44,"v":3952000},{"d":"2003-05-13","o":1.44,"h":1.45,"l":1.42,"c":1.44,"v":3212800},{"d":"2003-05-14","o":1.44,"h":1.45,"l":1.43,"c":1.44,"v":6172800},{"d":"2003-05-15","o":1.44,"h":1.46,"l":1.44,"c":1.46,"v":6720000},{"d":"2003-05-16","o":1.45,"h":1.5,"l":1.43,"c":1.5,"v":7379200},{"d":"2003-05-19","o":1.48,"h":1.48,"l":1.42,"c":1.42,"v":9955200},{"d":"2003-05-20","o":1.42,"h":1.44,"l":1.41,"c":1.41,"v":3577600},{"d":"2003-05-21","o":1.41,"h":1.42,"l":1.39,"c":1.42,"v":3590400},{"d":"2003-05-22","o":1.42,"h":1.44,"l":1.42,"c":1.44,"v":2944000},{"d":"2003-05-23","o":1.44,"h":1.44,"l":1.42,"c":1.42,"v":1203200},{"d":"2003-05-27","o":1.42,"h":1.46,"l":1.42,"c":1.46,"v":3648000},{"d":"2003-05-28","o":1.46,"h":1.5,"l":1.46,"c":1.48,"v":2396800},{"d":"2003-05-29","o":1.48,"h":1.48,"l":1.46,"c":1.46,"v":2576000},{"d":"2003-05-30","o":1.46,"h":1.48,"l":1.46,"c":1.48,"v":7731200},{"d":"2003-06-02","o":1.51,"h":1.51,"l":1.46,"c":1.47,"v":5190400},{"d":"2003-06-03","o":1.46,"h":1.48,"l":1.45,"c":1.47,"v":4617600},{"d":"2003-06-04","o":1.47,"h":1.51,"l":1.47,"c":1.51,"v":3139200},{"d":"2003-06-05","o":1.5,"h":1.51,"l":1.47,"c":1.51,"v":2912000},{"d":"2003-06-06","o":1.52,"h":1.54,"l":1.5,"c":1.5,"v":5148800},{"d":"2003-06-09","o":1.49,"h":1.5,"l":1.48,"c":1.5,"v":3200000},{"d":"2003-06-10","o":1.5,"h":1.5,"l":1.48,"c":1.48,"v":2208000},{"d":"2003-06-11","o":1.48,"h":1.5,"l":1.47,"c":1.49,"v":1840000},{"d":"2003-06-12","o":1.5,"h":1.53,"l":1.5,"c":1.52,"v":2272000},{"d":"2003-06-13","o":1.52,"h":1.52,"l":1.45,"c":1.46,"v":4291200},{"d":"2003-06-16","o":1.46,"h":1.48,"l":1.43,"c":1.46,"v":11430400},{"d":"2003-06-17","o":1.48,"h":1.49,"l":1.46,"c":1.48,"v":4313600},{"d":"2003-06-18","o":1.48,"h":1.5,"l":1.46,"c":1.48,"v":5497600},{"d":"2003-06-19","o":1.49,"h":1.53,"l":1.48,"c":1.48,"v":2329600},{"d":"2003-06-20","o":1.47,"h":1.47,"l":1.45,"c":1.46,"v":4771200},{"d":"2003-06-23","o":1.46,"h":1.46,"l":1.41,"c":1.42,"v":3446400},{"d":"2003-06-24","o":1.42,"h":1.42,"l":1.39,"c":1.39,"v":5238400},{"d":"2003-06-25","o":1.4,"h":1.44,"l":1.4,"c":1.42,"v":4944000},{"d":"2003-06-26","o":1.42,"h":1.45,"l":1.42,"c":1.45,"v":4304000},{"d":"2003-06-27","o":1.45,"h":1.48,"l":1.45,"c":1.47,"v":5507200},{"d":"2003-06-30","o":1.47,"h":1.48,"l":1.44,"c":1.46,"v":6953600},{"d":"2003-07-01","o":1.46,"h":1.48,"l":1.44,"c":1.48,"v":4316800},{"d":"2003-07-02","o":1.48,"h":1.49,"l":1.46,"c":1.48,"v":6800000},{"d":"2003-07-03","o":1.47,"h":1.48,"l":1.47,"c":1.48,"v":1865600},{"d":"2003-07-07","o":1.48,"h":1.52,"l":1.48,"c":1.51,"v":6742400},{"d":"2003-07-08","o":1.56,"h":1.62,"l":1.55,"c":1.62,"v":14428800},{"d":"2003-07-09","o":1.62,"h":1.64,"l":1.6,"c":1.63,"v":4595200},{"d":"2003-07-10","o":1.63,"h":1.63,"l":1.61,"c":1.62,"v":6816000},{"d":"2003-07-11","o":1.65,"h":1.67,"l":1.63,"c":1.66,"v":6790400},{"d":"2003-07-14","o":1.67,"h":1.69,"l":1.67,"c":1.68,"v":4371200},{"d":"2003-07-15","o":1.68,"h":1.71,"l":1.67,"c":1.67,"v":7190400},{"d":"2003-07-16","o":1.75,"h":1.77,"l":1.73,"c":1.74,"v":30086400},{"d":"2003-07-17","o":1.73,"h":1.73,"l":1.69,"c":1.69,"v":14748800},{"d":"2003-07-18","o":1.69,"h":1.72,"l":1.68,"c":1.71,"v":10432000},{"d":"2003-07-21","o":1.71,"h":1.73,"l":1.7,"c":1.7,"v":9004800},{"d":"2003-07-22","o":1.73,"h":1.8,"l":1.73,"c":1.79,"v":10787200},{"d":"2003-07-23","o":1.78,"h":1.78,"l":1.75,"c":1.77,"v":6892800},{"d":"2003-07-24","o":1.77,"h":1.79,"l":1.75,"c":1.75,"v":4025600},{"d":"2003-07-25","o":1.75,"h":1.75,"l":1.7,"c":1.72,"v":8275200},{"d":"2003-07-28","o":1.73,"h":1.76,"l":1.73,"c":1.74,"v":3219200},{"d":"2003-07-29","o":1.75,"h":1.76,"l":1.74,"c":1.75,"v":3996800},{"d":"2003-07-30","o":1.74,"h":1.74,"l":1.7,"c":1.71,"v":5968000},{"d":"2003-07-31","o":1.72,"h":1.72,"l":1.69,"c":1.69,"v":5814400},{"d":"2003-08-01","o":1.69,"h":1.73,"l":1.69,"c":1.71,"v":4604800},{"d":"2003-08-04","o":1.71,"h":1.71,"l":1.67,"c":1.68,"v":3792000},{"d":"2003-08-05","o":1.68,"h":1.68,"l":1.63,"c":1.64,"v":9555200},{"d":"2003-08-06","o":1.61,"h":1.63,"l":1.6,"c":1.62,"v":13369600},{"d":"2003-08-07","o":1.62,"h":1.62,"l":1.58,"c":1.6,"v":8512000},{"d":"2003-08-08","o":1.61,"h":1.61,"l":1.57,"c":1.59,"v":7123200},{"d":"2003-08-11","o":1.58,"h":1.62,"l":1.56,"c":1.61,"v":9628800},{"d":"2003-08-12","o":1.62,"h":1.66,"l":1.59,"c":1.65,"v":14953600},{"d":"2003-08-13","o":1.65,"h":1.68,"l":1.64,"c":1.66,"v":14025600},{"d":"2003-08-14","o":1.65,"h":1.65,"l":1.59,"c":1.6,"v":48313600},{"d":"2003-08-15","o":1.58,"h":1.62,"l":1.57,"c":1.6,"v":120032000},{"d":"2003-08-18","o":1.6,"h":1.69,"l":1.6,"c":1.67,"v":60489600},{"d":"2003-08-19","o":1.67,"h":1.7,"l":1.65,"c":1.68,"v":30614400},{"d":"2003-08-20","o":1.68,"h":1.69,"l":1.67,"c":1.69,"v":16035200},{"d":"2003-08-21","o":1.7,"h":1.71,"l":1.68,"c":1.71,"v":16985600},{"d":"2003-08-22","o":1.72,"h":1.73,"l":1.68,"c":1.69,"v":26457600},{"d":"2003-08-25","o":1.69,"h":1.69,"l":1.64,"c":1.65,"v":11193600},{"d":"2003-08-26","o":1.64,"h":1.66,"l":1.62,"c":1.66,"v":8883200},{"d":"2003-08-27","o":1.65,"h":1.68,"l":1.65,"c":1.68,"v":5315200},{"d":"2003-08-28","o":1.69,"h":1.7,"l":1.64,"c":1.69,"v":9036800},{"d":"2003-08-29","o":1.69,"h":1.72,"l":1.68,"c":1.7,"v":4896000},{"d":"2003-09-02","o":1.73,"h":1.75,"l":1.72,"c":1.74,"v":10844800},{"d":"2003-09-03","o":1.78,"h":1.78,"l":1.74,"c":1.75,"v":11788800},{"d":"2003-09-04","o":1.74,"h":1.75,"l":1.71,"c":1.74,"v":7673600},{"d":"2003-09-05","o":1.73,"h":1.75,"l":1.71,"c":1.72,"v":3952000},{"d":"2003-09-08","o":1.72,"h":1.73,"l":1.71,"c":1.71,"v":8588800},{"d":"2003-09-09","o":1.72,"h":1.72,"l":1.69,"c":1.71,"v":6150400},{"d":"2003-09-10","o":1.7,"h":1.7,"l":1.65,"c":1.66,"v":10537600},{"d":"2003-09-11","o":1.66,"h":1.68,"l":1.64,"c":1.68,"v":7856000},{"d":"2003-09-12","o":1.66,"h":1.67,"l":1.62,"c":1.65,"v":7907200},{"d":"2003-09-15","o":1.65,"h":1.66,"l":1.64,"c":1.65,"v":4259200},{"d":"2003-09-16","o":1.65,"h":1.69,"l":1.65,"c":1.69,"v":4745600},{"d":"2003-09-17","o":1.69,"h":1.71,"l":1.68,"c":1.7,"v":6121600},{"d":"2003-09-18","o":1.7,"h":1.77,"l":1.7,"c":1.76,"v":12854400},{"d":"2003-09-19","o":1.75,"h":1.75,"l":1.73,"c":1.74,"v":5532800},{"d":"2003-09-22","o":1.73,"h":1.73,"l":1.7,"c":1.71,"v":3708800},{"d":"2003-09-23","o":1.69,"h":1.72,"l":1.69,"c":1.72,"v":7523200},{"d":"2003-09-24","o":1.72,"h":1.72,"l":1.66,"c":1.67,"v":6099200},{"d":"2003-09-25","o":1.67,"h":1.67,"l":1.63,"c":1.65,"v":6118400},{"d":"2003-09-26","o":1.65,"h":1.65,"l":1.6,"c":1.61,"v":5961600},{"d":"2003-09-29","o":1.62,"h":1.64,"l":1.62,"c":1.64,"v":4448000},{"d":"2003-09-30","o":1.62,"h":1.64,"l":1.61,"c":1.63,"v":7872000},{"d":"2003-10-01","o":1.63,"h":1.64,"l":1.63,"c":1.63,"v":5452800},{"d":"2003-10-02","o":1.63,"h":1.66,"l":1.63,"c":1.66,"v":4294400},{"d":"2003-10-03","o":1.67,"h":1.7,"l":1.67,"c":1.69,"v":5299200},{"d":"2003-10-06","o":1.7,"h":1.75,"l":1.7,"c":1.72,"v":4915200},{"d":"2003-10-07","o":1.72,"h":1.74,"l":1.71,"c":1.74,"v":4134400},{"d":"2003-10-08","o":1.75,"h":1.75,"l":1.72,"c":1.72,"v":4540800},{"d":"2003-10-09","o":1.73,"h":1.75,"l":1.71,"c":1.72,"v":3168000},{"d":"2003-10-10","o":1.73,"h":1.73,"l":1.7,"c":1.7,"v":4476800},{"d":"2003-10-13","o":1.71,"h":1.72,"l":1.68,"c":1.68,"v":6448000},{"d":"2003-10-14","o":1.67,"h":1.72,"l":1.67,"c":1.72,"v":4163200},{"d":"2003-10-15","o":1.8,"h":1.85,"l":1.78,"c":1.83,"v":30204800},{"d":"2003-10-16","o":1.84,"h":1.86,"l":1.79,"c":1.84,"v":20860800},{"d":"2003-10-17","o":1.83,"h":1.85,"l":1.83,"c":1.83,"v":7932800},{"d":"2003-10-20","o":1.83,"h":1.83,"l":1.81,"c":1.83,"v":6675200},{"d":"2003-10-21","o":1.83,"h":1.85,"l":1.83,"c":1.84,"v":8841600},{"d":"2003-10-22","o":1.84,"h":1.86,"l":1.83,"c":1.86,"v":9417600},{"d":"2003-10-23","o":1.85,"h":1.85,"l":1.82,"c":1.83,"v":10803200},{"d":"2003-10-24","o":1.82,"h":1.82,"l":1.8,"c":1.81,"v":6892800},{"d":"2003-10-27","o":1.81,"h":1.84,"l":1.81,"c":1.84,"v":4169600},{"d":"2003-10-28","o":1.85,"h":1.85,"l":1.83,"c":1.83,"v":10220800},{"d":"2003-10-29","o":1.83,"h":1.84,"l":1.82,"c":1.84,"v":6723200},{"d":"2003-10-30","o":1.85,"h":1.85,"l":1.82,"c":1.84,"v":5641600},{"d":"2003-10-31","o":1.84,"h":1.85,"l":1.84,"c":1.84,"v":6121600},{"d":"2003-11-03","o":1.84,"h":1.89,"l":1.84,"c":1.89,"v":7196800},{"d":"2003-11-04","o":1.89,"h":1.89,"l":1.87,"c":1.88,"v":5811200},{"d":"2003-11-05","o":1.88,"h":1.9,"l":1.87,"c":1.9,"v":7094400},{"d":"2003-11-06","o":1.9,"h":1.92,"l":1.89,"c":1.92,"v":4704000},{"d":"2003-11-07","o":1.92,"h":1.93,"l":1.9,"c":1.91,"v":3532800},{"d":"2003-11-10","o":1.91,"h":1.91,"l":1.88,"c":1.88,"v":3158400},{"d":"2003-11-11","o":1.88,"h":1.88,"l":1.87,"c":1.88,"v":3888000},{"d":"2003-11-12","o":1.89,"h":1.91,"l":1.88,"c":1.91,"v":3833600},{"d":"2003-11-13","o":1.9,"h":1.9,"l":1.88,"c":1.89,"v":2316800},{"d":"2003-11-14","o":1.88,"h":1.89,"l":1.86,"c":1.87,"v":2902400},{"d":"2003-11-17","o":1.87,"h":1.87,"l":1.83,"c":1.86,"v":3561600},{"d":"2003-11-18","o":1.86,"h":1.88,"l":1.85,"c":1.86,"v":4224000},{"d":"2003-11-19","o":1.86,"h":1.86,"l":1.83,"c":1.85,"v":3478400},{"d":"2003-11-20","o":1.84,"h":1.86,"l":1.83,"c":1.84,"v":2153600},{"d":"2003-11-21","o":1.85,"h":1.85,"l":1.84,"c":1.85,"v":1273600},{"d":"2003-11-24","o":1.85,"h":1.88,"l":1.85,"c":1.88,"v":2403200},{"d":"2003-11-25","o":1.88,"h":1.89,"l":1.87,"c":1.87,"v":2809600},{"d":"2003-11-26","o":1.87,"h":1.91,"l":1.87,"c":1.91,"v":3299200},{"d":"2003-11-28","o":1.9,"h":1.9,"l":1.89,"c":1.89,"v":1382400},{"d":"2003-12-01","o":1.9,"h":1.94,"l":1.9,"c":1.94,"v":4643200},{"d":"2003-12-02","o":1.94,"h":1.95,"l":1.94,"c":1.95,"v":3091200},{"d":"2003-12-03","o":1.95,"h":1.98,"l":1.95,"c":1.97,"v":6281600},{"d":"2003-12-04","o":1.96,"h":1.96,"l":1.9,"c":1.93,"v":6300800},{"d":"2003-12-05","o":1.92,"h":1.93,"l":1.91,"c":1.92,"v":2620800},{"d":"2003-12-08","o":1.91,"h":1.92,"l":1.91,"c":1.92,"v":6780800},{"d":"2003-12-09","o":1.93,"h":1.93,"l":1.91,"c":1.91,"v":3929600},{"d":"2003-12-10","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":3964800},{"d":"2003-12-11","o":1.88,"h":1.93,"l":1.88,"c":1.93,"v":5417600},{"d":"2003-12-12","o":1.93,"h":1.94,"l":1.91,"c":1.91,"v":5164800},{"d":"2003-12-15","o":1.92,"h":1.95,"l":1.91,"c":1.92,"v":13283200},{"d":"2003-12-16","o":1.92,"h":1.93,"l":1.9,"c":1.92,"v":7145600},{"d":"2003-12-17","o":1.91,"h":1.91,"l":1.9,"c":1.9,"v":3974400},{"d":"2003-12-18","o":1.9,"h":1.97,"l":1.9,"c":1.97,"v":9190400},{"d":"2003-12-19","o":1.97,"h":1.97,"l":1.95,"c":1.97,"v":4281600},{"d":"2003-12-22","o":1.97,"h":1.98,"l":1.96,"c":1.98,"v":9334400},{"d":"2003-12-23","o":1.97,"h":1.99,"l":1.96,"c":1.98,"v":4441600},{"d":"2003-12-24","o":1.98,"h":1.98,"l":1.98,"c":1.98,"v":777600},{"d":"2003-12-26","o":1.98,"h":1.99,"l":1.98,"c":1.98,"v":828800},{"d":"2003-12-29","o":1.98,"h":2,"l":1.98,"c":2,"v":4249600},{"d":"2003-12-30","o":2,"h":2,"l":1.98,"c":1.99,"v":2256000},{"d":"2003-12-31","o":2,"h":2,"l":1.98,"c":2,"v":2995200},{"d":"2004-01-02","o":1.97,"h":1.97,"l":1.94,"c":1.95,"v":9507200},{"d":"2004-01-05","o":1.94,"h":2,"l":1.94,"c":1.99,"v":6707200},{"d":"2004-01-06","o":1.99,"h":2,"l":1.97,"c":1.99,"v":6486400},{"d":"2004-01-07","o":1.99,"h":2,"l":1.98,"c":2,"v":7052800},{"d":"2004-01-08","o":2,"h":2.01,"l":2,"c":2,"v":5984000},{"d":"2004-01-09","o":1.98,"h":1.99,"l":1.97,"c":1.97,"v":6214400},{"d":"2004-01-12","o":1.98,"h":2.02,"l":1.98,"c":2.02,"v":4985600},{"d":"2004-01-13","o":2.02,"h":2.04,"l":2.01,"c":2.02,"v":5542400},{"d":"2004-01-14","o":2.02,"h":2.02,"l":2.01,"c":2.02,"v":5072000},{"d":"2004-01-15","o":2.01,"h":2.03,"l":2.01,"c":2.03,"v":7145600},{"d":"2004-01-16","o":2.05,"h":2.09,"l":2.05,"c":2.09,"v":7632000},{"d":"2004-01-20","o":2.11,"h":2.11,"l":2.05,"c":2.06,"v":7942400},{"d":"2004-01-21","o":2.12,"h":2.16,"l":2.09,"c":2.15,"v":21670400},{"d":"2004-01-22","o":2.16,"h":2.17,"l":2.09,"c":2.11,"v":7926400},{"d":"2004-01-23","o":2.11,"h":2.14,"l":2.11,"c":2.13,"v":8694400},{"d":"2004-01-26","o":2.13,"h":2.16,"l":2.13,"c":2.16,"v":10579200},{"d":"2004-01-27","o":2.16,"h":2.17,"l":2.13,"c":2.13,"v":9315200},{"d":"2004-01-28","o":2.14,"h":2.14,"l":2.08,"c":2.08,"v":3817600},{"d":"2004-01-29","o":2.08,"h":2.08,"l":2.03,"c":2.05,"v":3766400},{"d":"2004-01-30","o":2.05,"h":2.07,"l":2.04,"c":2.06,"v":5593600},{"d":"2004-02-02","o":2.06,"h":2.1,"l":2.06,"c":2.08,"v":4611200},{"d":"2004-02-03","o":2.06,"h":2.06,"l":2.03,"c":2.03,"v":4537600},{"d":"2004-02-04","o":2.03,"h":2.03,"l":1.99,"c":2.01,"v":5731200},{"d":"2004-02-05","o":2.01,"h":2.03,"l":2,"c":2.02,"v":3209600},{"d":"2004-02-06","o":2.01,"h":2.07,"l":2.01,"c":2.06,"v":4499200},{"d":"2004-02-09","o":2.06,"h":2.09,"l":2.06,"c":2.07,"v":3808000},{"d":"2004-02-10","o":2.08,"h":2.11,"l":2.08,"c":2.1,"v":4099200},{"d":"2004-02-11","o":2.08,"h":2.1,"l":2.07,"c":2.09,"v":4332800},{"d":"2004-02-12","o":2.09,"h":2.1,"l":2.08,"c":2.09,"v":2579200},{"d":"2004-02-13","o":2.09,"h":2.11,"l":2.04,"c":2.05,"v":5798400},{"d":"2004-02-17","o":2.05,"h":2.05,"l":2.03,"c":2.04,"v":5705600},{"d":"2004-02-18","o":2.04,"h":2.05,"l":2.03,"c":2.04,"v":2867200},{"d":"2004-02-19","o":2.04,"h":2.05,"l":2.03,"c":2.03,"v":2950400},{"d":"2004-02-20","o":2.03,"h":2.03,"l":1.94,"c":1.96,"v":16476800},{"d":"2004-02-23","o":1.96,"h":1.96,"l":1.89,"c":1.89,"v":20236800},{"d":"2004-02-24","o":1.88,"h":1.88,"l":1.85,"c":1.85,"v":121347200},{"d":"2004-02-25","o":1.86,"h":1.88,"l":1.86,"c":1.88,"v":30332800},{"d":"2004-02-26","o":1.88,"h":1.88,"l":1.85,"c":1.88,"v":18803200},{"d":"2004-02-27","o":1.88,"h":1.94,"l":1.88,"c":1.93,"v":44313600},{"d":"2004-03-01","o":1.93,"h":2,"l":1.92,"c":1.99,"v":24444800},{"d":"2004-03-02","o":1.97,"h":1.98,"l":1.94,"c":1.95,"v":8288000},{"d":"2004-03-03","o":1.94,"h":1.94,"l":1.91,"c":1.92,"v":8358400},{"d":"2004-03-04","o":1.94,"h":1.96,"l":1.93,"c":1.95,"v":9232000},{"d":"2004-03-05","o":1.93,"h":1.99,"l":1.93,"c":1.96,"v":9459200},{"d":"2004-03-08","o":1.95,"h":1.97,"l":1.89,"c":1.89,"v":8483200},{"d":"2004-03-09","o":1.91,"h":1.91,"l":1.87,"c":1.88,"v":9766400},{"d":"2004-03-10","o":1.91,"h":1.91,"l":1.88,"c":1.89,"v":13724800},{"d":"2004-03-11","o":1.87,"h":1.87,"l":1.84,"c":1.85,"v":12595200},{"d":"2004-03-12","o":1.86,"h":1.88,"l":1.85,"c":1.88,"v":9328000},{"d":"2004-03-15","o":1.89,"h":1.89,"l":1.83,"c":1.83,"v":7360000},{"d":"2004-03-16","o":1.84,"h":1.86,"l":1.8,"c":1.83,"v":9974400},{"d":"2004-03-17","o":1.83,"h":1.87,"l":1.83,"c":1.86,"v":9164800},{"d":"2004-03-18","o":1.85,"h":1.86,"l":1.82,"c":1.85,"v":5385600},{"d":"2004-03-19","o":1.83,"h":1.86,"l":1.83,"c":1.84,"v":8540800},{"d":"2004-03-22","o":1.83,"h":1.83,"l":1.76,"c":1.77,"v":16710400},{"d":"2004-03-23","o":1.79,"h":1.83,"l":1.78,"c":1.78,"v":17619200},{"d":"2004-03-24","o":1.78,"h":1.79,"l":1.77,"c":1.78,"v":11267200},{"d":"2004-03-25","o":1.78,"h":1.84,"l":1.78,"c":1.83,"v":24662400},{"d":"2004-03-26","o":1.83,"h":1.83,"l":1.82,"c":1.83,"v":9097600},{"d":"2004-03-29","o":1.84,"h":1.88,"l":1.83,"c":1.87,"v":6972800},{"d":"2004-03-30","o":1.86,"h":1.88,"l":1.86,"c":1.87,"v":4035200},{"d":"2004-03-31","o":1.88,"h":1.9,"l":1.85,"c":1.86,"v":5769600},{"d":"2004-04-01","o":1.87,"h":1.9,"l":1.87,"c":1.88,"v":7960000},{"d":"2004-04-02","o":1.93,"h":1.94,"l":1.9,"c":1.94,"v":7057600},{"d":"2004-04-05","o":1.9,"h":1.99,"l":1.9,"c":1.99,"v":11998400},{"d":"2004-04-06","o":1.97,"h":1.98,"l":1.95,"c":1.98,"v":11708800},{"d":"2004-04-07","o":1.98,"h":1.98,"l":1.96,"c":1.98,"v":7179200},{"d":"2004-04-08","o":2,"h":2.01,"l":1.98,"c":1.99,"v":8064000},{"d":"2004-04-12","o":1.99,"h":2,"l":1.97,"c":1.99,"v":5257600},{"d":"2004-04-13","o":1.98,"h":1.99,"l":1.94,"c":1.95,"v":7859200},{"d":"2004-04-14","o":1.92,"h":1.94,"l":1.91,"c":1.92,"v":5216000},{"d":"2004-04-15","o":1.94,"h":1.94,"l":1.86,"c":1.89,"v":8862400},{"d":"2004-04-16","o":1.9,"h":1.91,"l":1.87,"c":1.88,"v":12334400},{"d":"2004-04-19","o":1.88,"h":1.92,"l":1.88,"c":1.92,"v":8956800},{"d":"2004-04-20","o":2,"h":2,"l":1.95,"c":1.96,"v":14918400},{"d":"2004-04-21","o":2.02,"h":2.13,"l":1.98,"c":2.12,"v":33803200},{"d":"2004-04-22","o":2.11,"h":2.14,"l":2.09,"c":2.13,"v":20257600},{"d":"2004-04-23","o":2.14,"h":2.16,"l":2.11,"c":2.12,"v":20761600},{"d":"2004-04-26","o":2.13,"h":2.13,"l":2.08,"c":2.11,"v":10225600},{"d":"2004-04-27","o":2.12,"h":2.12,"l":2.07,"c":2.09,"v":7966400},{"d":"2004-04-28","o":2.07,"h":2.07,"l":2.03,"c":2.06,"v":9569600},{"d":"2004-04-29","o":2.03,"h":2.07,"l":1.99,"c":2.01,"v":9270400},{"d":"2004-04-30","o":2.02,"h":2.02,"l":1.97,"c":1.98,"v":10228800},{"d":"2004-05-03","o":1.99,"h":2.06,"l":1.98,"c":2,"v":7352000},{"d":"2004-05-04","o":2,"h":2.08,"l":2,"c":2.05,"v":8124800},{"d":"2004-05-05","o":2.07,"h":2.11,"l":2.06,"c":2.1,"v":9508800},{"d":"2004-05-06","o":2.1,"h":2.1,"l":2.02,"c":2.05,"v":7152000},{"d":"2004-05-07","o":2.04,"h":2.07,"l":2.01,"c":2.01,"v":9297600},{"d":"2004-05-10","o":2.01,"h":2.01,"l":1.96,"c":1.98,"v":7787200},{"d":"2004-05-11","o":2.01,"h":2.06,"l":2,"c":2.01,"v":6932800},{"d":"2004-05-12","o":2.01,"h":2.02,"l":1.97,"c":2.01,"v":10766400},{"d":"2004-05-13","o":2.01,"h":2.08,"l":2.01,"c":2.03,"v":9587200},{"d":"2004-05-14","o":2.04,"h":2.04,"l":1.99,"c":2.01,"v":4774400},{"d":"2004-05-17","o":2.01,"h":2.01,"l":1.95,"c":1.97,"v":7774400},{"d":"2004-05-18","o":1.97,"h":1.99,"l":1.97,"c":1.98,"v":6891200},{"d":"2004-05-19","o":1.99,"h":2.05,"l":1.99,"c":1.99,"v":4894400},{"d":"2004-05-20","o":1.99,"h":2,"l":1.97,"c":1.98,"v":5750400},{"d":"2004-05-21","o":1.98,"h":1.99,"l":1.94,"c":1.95,"v":8134400},{"d":"2004-05-24","o":1.96,"h":1.98,"l":1.95,"c":1.95,"v":7014400},{"d":"2004-05-25","o":1.95,"h":2.02,"l":1.91,"c":2.01,"v":10665600},{"d":"2004-05-26","o":2.01,"h":2.05,"l":2.01,"c":2.03,"v":3772800},{"d":"2004-05-27","o":2.04,"h":2.06,"l":2.01,"c":2.02,"v":3508800},{"d":"2004-05-28","o":2.02,"h":2.05,"l":2.02,"c":2.04,"v":3099200},{"d":"2004-06-01","o":2.03,"h":2.04,"l":2,"c":2.02,"v":4771200},{"d":"2004-06-02","o":2.03,"h":2.04,"l":1.98,"c":2.01,"v":6347200},{"d":"2004-06-03","o":2,"h":2.01,"l":1.96,"c":1.96,"v":3662400},{"d":"2004-06-04","o":1.97,"h":2,"l":1.97,"c":1.99,"v":5209600},{"d":"2004-06-07","o":2,"h":2.04,"l":2,"c":2.04,"v":4812800},{"d":"2004-06-08","o":2.03,"h":2.04,"l":2.02,"c":2.03,"v":5936000},{"d":"2004-06-09","o":2.03,"h":2.03,"l":2.01,"c":2.01,"v":3553600},{"d":"2004-06-10","o":2.01,"h":2.04,"l":2,"c":2.02,"v":2468800},{"d":"2004-06-14","o":2.02,"h":2.02,"l":2,"c":2.01,"v":6520000},{"d":"2004-06-15","o":2.01,"h":2.04,"l":2.01,"c":2.03,"v":5265600},{"d":"2004-06-16","o":2.01,"h":2.02,"l":1.99,"c":2.01,"v":4390400},{"d":"2004-06-17","o":1.98,"h":1.99,"l":1.95,"c":1.96,"v":6427200},{"d":"2004-06-18","o":1.96,"h":2.01,"l":1.95,"c":1.96,"v":7025600},{"d":"2004-06-21","o":1.96,"h":1.97,"l":1.95,"c":1.96,"v":4224000},{"d":"2004-06-22","o":1.95,"h":1.96,"l":1.92,"c":1.93,"v":10926400},{"d":"2004-06-23","o":1.93,"h":1.94,"l":1.86,"c":1.94,"v":24222400},{"d":"2004-06-24","o":1.94,"h":1.97,"l":1.94,"c":1.97,"v":9604800},{"d":"2004-06-25","o":1.98,"h":2.03,"l":1.97,"c":2.03,"v":16988800},{"d":"2004-06-28","o":2.05,"h":2.05,"l":2.01,"c":2.01,"v":5851200},{"d":"2004-06-29","o":2.02,"h":2.07,"l":2.02,"c":2.07,"v":8494400},{"d":"2004-06-30","o":2.07,"h":2.09,"l":2.05,"c":2.08,"v":7433600},{"d":"2004-07-01","o":2.07,"h":2.08,"l":2,"c":2.03,"v":9048000},{"d":"2004-07-02","o":2.03,"h":2.03,"l":2,"c":2.02,"v":6990400},{"d":"2004-07-06","o":2.02,"h":2.02,"l":1.91,"c":1.92,"v":7912000},{"d":"2004-07-07","o":1.93,"h":1.96,"l":1.91,"c":1.91,"v":5323200},{"d":"2004-07-08","o":1.91,"h":1.93,"l":1.88,"c":1.89,"v":7374400},{"d":"2004-07-09","o":1.89,"h":1.93,"l":1.89,"c":1.9,"v":4476800},{"d":"2004-07-12","o":1.89,"h":1.89,"l":1.83,"c":1.84,"v":9225600},{"d":"2004-07-13","o":1.84,"h":1.86,"l":1.82,"c":1.83,"v":7104000},{"d":"2004-07-14","o":1.83,"h":1.84,"l":1.79,"c":1.81,"v":8748800},{"d":"2004-07-15","o":1.82,"h":1.83,"l":1.79,"c":1.79,"v":8331200},{"d":"2004-07-16","o":1.8,"h":1.81,"l":1.75,"c":1.76,"v":33515200},{"d":"2004-07-19","o":1.76,"h":1.78,"l":1.75,"c":1.76,"v":14033600},{"d":"2004-07-20","o":1.76,"h":1.88,"l":1.74,"c":1.88,"v":24899200},{"d":"2004-07-21","o":1.94,"h":2.02,"l":1.85,"c":1.86,"v":21841600},{"d":"2004-07-22","o":1.86,"h":1.89,"l":1.83,"c":1.86,"v":16755200},{"d":"2004-07-23","o":1.86,"h":1.86,"l":1.82,"c":1.84,"v":11448000},{"d":"2004-07-26","o":1.87,"h":1.87,"l":1.8,"c":1.81,"v":8406400},{"d":"2004-07-27","o":1.84,"h":1.88,"l":1.84,"c":1.87,"v":17446400},{"d":"2004-07-28","o":1.87,"h":1.88,"l":1.83,"c":1.87,"v":9358400},{"d":"2004-07-29","o":1.88,"h":1.96,"l":1.88,"c":1.95,"v":11792000},{"d":"2004-07-30","o":1.95,"h":1.98,"l":1.92,"c":1.96,"v":8619200},{"d":"2004-08-02","o":1.95,"h":2,"l":1.95,"c":1.99,"v":8044800},{"d":"2004-08-03","o":2,"h":2,"l":1.94,"c":1.95,"v":7633600},{"d":"2004-08-04","o":1.95,"h":1.96,"l":1.92,"c":1.95,"v":5486400},{"d":"2004-08-05","o":1.94,"h":1.96,"l":1.9,"c":1.92,"v":7166400},{"d":"2004-08-06","o":1.9,"h":1.9,"l":1.86,"c":1.87,"v":10552000},{"d":"2004-08-09","o":1.86,"h":1.87,"l":1.83,"c":1.86,"v":5662400},{"d":"2004-08-10","o":1.88,"h":1.96,"l":1.87,"c":1.94,"v":10398400},{"d":"2004-08-11","o":1.91,"h":1.92,"l":1.84,"c":1.86,"v":16574400},{"d":"2004-08-12","o":1.81,"h":1.84,"l":1.78,"c":1.79,"v":13545600},{"d":"2004-08-13","o":1.79,"h":1.81,"l":1.76,"c":1.77,"v":9270400},{"d":"2004-08-16","o":1.77,"h":1.83,"l":1.77,"c":1.81,"v":8819200},{"d":"2004-08-17","o":1.84,"h":1.86,"l":1.82,"c":1.82,"v":5243200},{"d":"2004-08-18","o":1.83,"h":1.86,"l":1.83,"c":1.85,"v":6945600},{"d":"2004-08-19","o":1.85,"h":1.89,"l":1.84,"c":1.86,"v":7179200},{"d":"2004-08-20","o":1.86,"h":1.89,"l":1.86,"c":1.88,"v":7086400},{"d":"2004-08-23","o":1.87,"h":1.89,"l":1.85,"c":1.88,"v":5030400},{"d":"2004-08-24","o":1.88,"h":1.9,"l":1.84,"c":1.85,"v":7921600},{"d":"2004-08-25","o":1.86,"h":1.88,"l":1.83,"c":1.87,"v":3996800},{"d":"2004-08-26","o":1.87,"h":1.88,"l":1.83,"c":1.84,"v":7286400},{"d":"2004-08-27","o":1.85,"h":1.91,"l":1.85,"c":1.9,"v":5561600},{"d":"2004-08-30","o":1.89,"h":1.9,"l":1.87,"c":1.89,"v":3937600},{"d":"2004-08-31","o":1.86,"h":1.88,"l":1.84,"c":1.88,"v":6084800},{"d":"2004-09-01","o":1.88,"h":1.94,"l":1.88,"c":1.94,"v":9340800},{"d":"2004-09-02","o":1.93,"h":1.93,"l":1.9,"c":1.92,"v":6606400},{"d":"2004-09-03","o":1.91,"h":1.91,"l":1.86,"c":1.88,"v":4294400},{"d":"2004-09-07","o":1.86,"h":1.9,"l":1.86,"c":1.87,"v":5827200},{"d":"2004-09-08","o":1.87,"h":1.89,"l":1.86,"c":1.87,"v":9470400},{"d":"2004-09-09","o":1.84,"h":1.86,"l":1.84,"c":1.86,"v":23131200},{"d":"2004-09-10","o":1.89,"h":1.9,"l":1.85,"c":1.88,"v":25872000},{"d":"2004-09-13","o":1.9,"h":1.94,"l":1.9,"c":1.94,"v":11720000},{"d":"2004-09-14","o":1.94,"h":1.98,"l":1.92,"c":1.97,"v":9228800},{"d":"2004-09-15","o":1.97,"h":1.97,"l":1.91,"c":1.93,"v":7960000},{"d":"2004-09-16","o":1.92,"h":1.97,"l":1.92,"c":1.95,"v":5742400},{"d":"2004-09-17","o":1.94,"h":2,"l":1.94,"c":2,"v":10164800},{"d":"2004-09-20","o":2,"h":2.03,"l":1.97,"c":2.01,"v":21996800},{"d":"2004-09-21","o":2.03,"h":2.07,"l":2.02,"c":2.05,"v":9857600},{"d":"2004-09-22","o":2.05,"h":2.05,"l":2.02,"c":2.04,"v":9905600},{"d":"2004-09-23","o":2.04,"h":2.04,"l":1.98,"c":2,"v":9552000},{"d":"2004-09-24","o":2,"h":2.01,"l":1.96,"c":1.98,"v":6243200},{"d":"2004-09-27","o":1.99,"h":2.01,"l":1.97,"c":1.99,"v":8022400},{"d":"2004-09-28","o":2.07,"h":2.08,"l":2.02,"c":2.06,"v":24057600},{"d":"2004-09-29","o":2.06,"h":2.08,"l":2.05,"c":2.08,"v":11833600},{"d":"2004-09-30","o":2.08,"h":2.15,"l":2.07,"c":2.14,"v":117792000},{"d":"2004-10-01","o":2.14,"h":2.18,"l":2.14,"c":2.18,"v":17139200},{"d":"2004-10-04","o":2.18,"h":2.19,"l":2.15,"c":2.16,"v":26236800},{"d":"2004-10-05","o":2.16,"h":2.16,"l":2.11,"c":2.12,"v":23348800},{"d":"2004-10-06","o":2.12,"h":2.18,"l":2.1,"c":2.18,"v":11043200},{"d":"2004-10-07","o":2.18,"h":2.19,"l":2.15,"c":2.17,"v":7649600},{"d":"2004-10-08","o":2.17,"h":2.17,"l":2.12,"c":2.13,"v":8062400},{"d":"2004-10-11","o":2.13,"h":2.13,"l":2.11,"c":2.13,"v":5465600},{"d":"2004-10-12","o":2.09,"h":2.09,"l":2.01,"c":2.05,"v":28708800},{"d":"2004-10-13","o":2.06,"h":2.08,"l":2.04,"c":2.05,"v":11113600},{"d":"2004-10-14","o":2.05,"h":2.05,"l":2.02,"c":2.03,"v":8177600},{"d":"2004-10-15","o":2.03,"h":2.07,"l":2.02,"c":2.05,"v":15361600},{"d":"2004-10-18","o":2.05,"h":2.08,"l":2.03,"c":2.07,"v":14864000},{"d":"2004-10-19","o":2.07,"h":2.12,"l":2.07,"c":2.1,"v":19201600},{"d":"2004-10-20","o":2.1,"h":2.15,"l":2.08,"c":2.12,"v":18580800},{"d":"2004-10-21","o":2.11,"h":2.19,"l":2.05,"c":2.17,"v":18240000},{"d":"2004-10-22","o":2.18,"h":2.18,"l":2.13,"c":2.14,"v":12928000},{"d":"2004-10-25","o":2.15,"h":2.19,"l":2.14,"c":2.17,"v":13913600},{"d":"2004-10-26","o":2.16,"h":2.16,"l":2.08,"c":2.12,"v":13326400},{"d":"2004-10-27","o":2.12,"h":2.16,"l":2.11,"c":2.15,"v":20664000},{"d":"2004-10-28","o":2.16,"h":2.16,"l":2.13,"c":2.15,"v":8934400},{"d":"2004-10-29","o":2.15,"h":2.17,"l":2.1,"c":2.15,"v":8448000},{"d":"2004-11-01","o":2.15,"h":2.18,"l":2.14,"c":2.18,"v":7009600},{"d":"2004-11-02","o":2.18,"h":2.23,"l":2.17,"c":2.19,"v":9145600},{"d":"2004-11-03","o":2.22,"h":2.23,"l":2.16,"c":2.18,"v":11419200},{"d":"2004-11-04","o":2.18,"h":2.18,"l":2.14,"c":2.16,"v":12270400},{"d":"2004-11-05","o":2.18,"h":2.21,"l":2.18,"c":2.19,"v":8851200},{"d":"2004-11-08","o":2.19,"h":2.19,"l":2.17,"c":2.18,"v":7654400},{"d":"2004-11-09","o":2.19,"h":2.21,"l":2.17,"c":2.19,"v":6025600},{"d":"2004-11-10","o":2.22,"h":2.22,"l":2.18,"c":2.19,"v":5990400},{"d":"2004-11-11","o":2.19,"h":2.21,"l":2.17,"c":2.2,"v":4960000},{"d":"2004-11-12","o":2.2,"h":2.25,"l":2.18,"c":2.24,"v":7150400},{"d":"2004-11-15","o":2.24,"h":2.27,"l":2.23,"c":2.27,"v":7854400},{"d":"2004-11-16","o":2.26,"h":2.26,"l":2.24,"c":2.26,"v":6604800},{"d":"2004-11-17","o":2.27,"h":2.35,"l":2.27,"c":2.32,"v":10734400},{"d":"2004-11-18","o":2.32,"h":2.32,"l":2.3,"c":2.31,"v":12550400},{"d":"2004-11-19","o":2.29,"h":2.3,"l":2.24,"c":2.27,"v":8217600},{"d":"2004-11-22","o":2.27,"h":2.29,"l":2.26,"c":2.26,"v":11064000},{"d":"2004-11-23","o":2.26,"h":2.26,"l":2.21,"c":2.25,"v":5004800},{"d":"2004-11-24","o":2.25,"h":2.29,"l":2.25,"c":2.28,"v":5044800},{"d":"2004-11-26","o":2.29,"h":2.29,"l":2.27,"c":2.28,"v":1592000},{"d":"2004-11-29","o":2.28,"h":2.28,"l":2.24,"c":2.24,"v":9099200},{"d":"2004-11-30","o":2.23,"h":2.23,"l":2.17,"c":2.19,"v":14985600},{"d":"2004-12-01","o":2.2,"h":2.25,"l":2.2,"c":2.24,"v":8654400},{"d":"2004-12-02","o":2.23,"h":2.25,"l":2.22,"c":2.22,"v":7384000},{"d":"2004-12-03","o":2.24,"h":2.27,"l":2.23,"c":2.25,"v":8531200},{"d":"2004-12-06","o":2.27,"h":2.3,"l":2.22,"c":2.22,"v":9585600},{"d":"2004-12-07","o":2.23,"h":2.24,"l":2.18,"c":2.18,"v":5534400},{"d":"2004-12-08","o":2.18,"h":2.22,"l":2.18,"c":2.2,"v":9995200},{"d":"2004-12-09","o":2.19,"h":2.23,"l":2.18,"c":2.2,"v":6628800},{"d":"2004-12-10","o":2.2,"h":2.22,"l":2.19,"c":2.2,"v":3324800},{"d":"2004-12-13","o":2.21,"h":2.22,"l":2.19,"c":2.22,"v":3894400},{"d":"2004-12-14","o":2.23,"h":2.28,"l":2.23,"c":2.27,"v":6712000},{"d":"2004-12-15","o":2.28,"h":2.29,"l":2.23,"c":2.25,"v":5921600},{"d":"2004-12-16","o":2.28,"h":2.29,"l":2.25,"c":2.27,"v":5068800},{"d":"2004-12-17","o":2.25,"h":2.27,"l":2.22,"c":2.24,"v":12068800},{"d":"2004-12-20","o":2.23,"h":2.24,"l":2.19,"c":2.19,"v":10297600},{"d":"2004-12-21","o":2.19,"h":2.22,"l":2.15,"c":2.21,"v":7136000},{"d":"2004-12-22","o":2.21,"h":2.25,"l":2.21,"c":2.24,"v":11315200},{"d":"2004-12-23","o":2.27,"h":2.29,"l":2.23,"c":2.24,"v":4468800},{"d":"2004-12-27","o":2.26,"h":2.27,"l":2.23,"c":2.26,"v":5572800},{"d":"2004-12-28","o":2.28,"h":2.29,"l":2.27,"c":2.29,"v":4697600},{"d":"2004-12-29","o":2.3,"h":2.3,"l":2.27,"c":2.29,"v":3382400},{"d":"2004-12-30","o":2.28,"h":2.3,"l":2.28,"c":2.29,"v":2673600},{"d":"2004-12-31","o":2.29,"h":2.32,"l":2.29,"c":2.3,"v":3137600},{"d":"2005-01-03","o":2.3,"h":2.33,"l":2.27,"c":2.28,"v":6256000},{"d":"2005-01-04","o":2.29,"h":2.31,"l":2.2,"c":2.2,"v":7089600},{"d":"2005-01-05","o":2.2,"h":2.25,"l":2.15,"c":2.15,"v":8131200},{"d":"2005-01-06","o":2.16,"h":2.18,"l":2.08,"c":2.12,"v":11867200},{"d":"2005-01-07","o":2.13,"h":2.15,"l":2.11,"c":2.12,"v":5724800},{"d":"2005-01-10","o":2.16,"h":2.19,"l":2.13,"c":2.17,"v":7092800},{"d":"2005-01-11","o":2.16,"h":2.17,"l":2.13,"c":2.14,"v":7824000},{"d":"2005-01-12","o":2.15,"h":2.17,"l":2.13,"c":2.16,"v":5537600},{"d":"2005-01-13","o":2.17,"h":2.17,"l":2.13,"c":2.13,"v":4811200},{"d":"2005-01-14","o":2.15,"h":2.17,"l":2.13,"c":2.17,"v":6468800},{"d":"2005-01-18","o":2.17,"h":2.21,"l":2.17,"c":2.19,"v":5849600},{"d":"2005-01-19","o":2.27,"h":2.36,"l":2.25,"c":2.31,"v":27136000},{"d":"2005-01-20","o":2.31,"h":2.34,"l":2.31,"c":2.32,"v":13604800},{"d":"2005-01-21","o":2.33,"h":2.38,"l":2.32,"c":2.35,"v":17932800},{"d":"2005-01-24","o":2.33,"h":2.34,"l":2.3,"c":2.3,"v":22380800},{"d":"2005-01-25","o":2.32,"h":2.36,"l":2.31,"c":2.36,"v":18668800},{"d":"2005-01-26","o":2.36,"h":2.37,"l":2.34,"c":2.36,"v":13550400},{"d":"2005-01-27","o":2.38,"h":2.41,"l":2.34,"c":2.4,"v":11524800},{"d":"2005-01-28","o":2.41,"h":2.42,"l":2.38,"c":2.41,"v":6564800},{"d":"2005-01-31","o":2.42,"h":2.47,"l":2.42,"c":2.46,"v":7256000},{"d":"2005-02-01","o":2.49,"h":2.5,"l":2.48,"c":2.49,"v":8448000},{"d":"2005-02-02","o":2.5,"h":2.51,"l":2.48,"c":2.49,"v":11363200},{"d":"2005-02-03","o":2.49,"h":2.5,"l":2.48,"c":2.48,"v":5654400},{"d":"2005-02-04","o":2.48,"h":2.54,"l":2.48,"c":2.53,"v":8100800},{"d":"2005-02-07","o":2.52,"h":2.56,"l":2.51,"c":2.53,"v":6652800},{"d":"2005-02-08","o":2.54,"h":2.59,"l":2.54,"c":2.59,"v":14768000},{"d":"2005-02-09","o":2.59,"h":2.62,"l":2.56,"c":2.57,"v":12270400},{"d":"2005-02-10","o":2.57,"h":2.58,"l":2.5,"c":2.53,"v":7961600},{"d":"2005-02-11","o":2.53,"h":2.6,"l":2.52,"c":2.59,"v":5324800},{"d":"2005-02-14","o":2.59,"h":2.59,"l":2.54,"c":2.56,"v":9963200},{"d":"2005-02-15","o":2.56,"h":2.56,"l":2.51,"c":2.55,"v":9321600},{"d":"2005-02-16","o":2.53,"h":2.56,"l":2.53,"c":2.55,"v":6059200},{"d":"2005-02-17","o":2.53,"h":2.55,"l":2.49,"c":2.53,"v":11390400},{"d":"2005-02-18","o":2.53,"h":2.55,"l":2.51,"c":2.55,"v":5316800},{"d":"2005-02-22","o":2.53,"h":2.55,"l":2.49,"c":2.49,"v":6094400},{"d":"2005-02-23","o":2.49,"h":2.5,"l":2.45,"c":2.48,"v":5872000},{"d":"2005-02-24","o":2.48,"h":2.52,"l":2.46,"c":2.51,"v":7344000},{"d":"2005-02-25","o":2.5,"h":2.53,"l":2.5,"c":2.53,"v":3924800},{"d":"2005-02-28","o":2.53,"h":2.54,"l":2.48,"c":2.49,"v":5113600},{"d":"2005-03-01","o":2.52,"h":2.57,"l":2.52,"c":2.57,"v":4830400},{"d":"2005-03-02","o":2.53,"h":2.56,"l":2.49,"c":2.54,"v":9953600},{"d":"2005-03-03","o":2.56,"h":2.56,"l":2.49,"c":2.52,"v":5529600},{"d":"2005-03-04","o":2.53,"h":2.54,"l":2.45,"c":2.49,"v":10272000},{"d":"2005-03-07","o":2.51,"h":2.56,"l":2.49,"c":2.54,"v":6105600},{"d":"2005-03-08","o":2.53,"h":2.56,"l":2.52,"c":2.55,"v":4342400},{"d":"2005-03-09","o":2.53,"h":2.55,"l":2.51,"c":2.52,"v":4060800},{"d":"2005-03-10","o":2.52,"h":2.52,"l":2.47,"c":2.52,"v":5113600},{"d":"2005-03-11","o":2.51,"h":2.54,"l":2.49,"c":2.51,"v":5435200},{"d":"2005-03-14","o":2.54,"h":2.58,"l":2.52,"c":2.57,"v":8459200},{"d":"2005-03-15","o":2.57,"h":2.6,"l":2.56,"c":2.59,"v":7683200},{"d":"2005-03-16","o":2.59,"h":2.61,"l":2.54,"c":2.55,"v":4860800},{"d":"2005-03-17","o":2.55,"h":2.55,"l":2.52,"c":2.53,"v":6684800},{"d":"2005-03-18","o":2.53,"h":2.53,"l":2.46,"c":2.48,"v":9044800},{"d":"2005-03-21","o":2.53,"h":2.55,"l":2.48,"c":2.53,"v":9928000},{"d":"2005-03-22","o":2.51,"h":2.52,"l":2.37,"c":2.39,"v":27168000},{"d":"2005-03-23","o":2.44,"h":2.44,"l":2.39,"c":2.41,"v":11416000},{"d":"2005-03-24","o":2.41,"h":2.43,"l":2.38,"c":2.39,"v":6696000},{"d":"2005-03-28","o":2.4,"h":2.41,"l":2.36,"c":2.38,"v":6340800},{"d":"2005-03-29","o":2.38,"h":2.38,"l":2.29,"c":2.29,"v":8971200},{"d":"2005-03-30","o":2.3,"h":2.32,"l":2.28,"c":2.31,"v":9673600},{"d":"2005-03-31","o":2.31,"h":2.34,"l":2.29,"c":2.32,"v":6425600},{"d":"2005-04-01","o":2.32,"h":2.36,"l":2.31,"c":2.32,"v":6060800},{"d":"2005-04-04","o":2.32,"h":2.32,"l":2.24,"c":2.27,"v":9684800},{"d":"2005-04-05","o":2.3,"h":2.32,"l":2.29,"c":2.29,"v":5364800},{"d":"2005-04-06","o":2.3,"h":2.34,"l":2.29,"c":2.33,"v":7444800},{"d":"2005-04-07","o":2.33,"h":2.37,"l":2.33,"c":2.36,"v":7513600},{"d":"2005-04-08","o":2.37,"h":2.38,"l":2.33,"c":2.33,"v":4644800},{"d":"2005-04-11","o":2.34,"h":2.34,"l":2.29,"c":2.31,"v":3184000},{"d":"2005-04-12","o":2.31,"h":2.32,"l":2.25,"c":2.3,"v":7740800},{"d":"2005-04-13","o":2.29,"h":2.32,"l":2.28,"c":2.3,"v":9584000},{"d":"2005-04-14","o":2.31,"h":2.33,"l":2.28,"c":2.3,"v":17958400},{"d":"2005-04-15","o":2.29,"h":2.3,"l":2.25,"c":2.25,"v":16188800},{"d":"2005-04-18","o":2.25,"h":2.3,"l":2.24,"c":2.27,"v":7091200},{"d":"2005-04-19","o":2.28,"h":2.29,"l":2.27,"c":2.29,"v":8748800},{"d":"2005-04-20","o":2.42,"h":2.48,"l":2.38,"c":2.39,"v":37033600},{"d":"2005-04-21","o":2.43,"h":2.47,"l":2.41,"c":2.45,"v":19390400},{"d":"2005-04-22","o":2.45,"h":2.51,"l":2.42,"c":2.49,"v":8928000},{"d":"2005-04-25","o":2.49,"h":2.51,"l":2.47,"c":2.5,"v":7417600},{"d":"2005-04-26","o":2.5,"h":2.54,"l":2.48,"c":2.49,"v":6112000},{"d":"2005-04-27","o":2.49,"h":2.5,"l":2.46,"c":2.49,"v":8072000},{"d":"2005-04-28","o":2.49,"h":2.5,"l":2.45,"c":2.45,"v":6827200},{"d":"2005-04-29","o":2.47,"h":2.48,"l":2.42,"c":2.46,"v":7561600},{"d":"2005-05-02","o":2.47,"h":2.49,"l":2.45,"c":2.48,"v":7020800},{"d":"2005-05-03","o":2.48,"h":2.51,"l":2.44,"c":2.47,"v":11726400},{"d":"2005-05-04","o":2.47,"h":2.49,"l":2.44,"c":2.46,"v":10392000},{"d":"2005-05-05","o":2.45,"h":2.47,"l":2.44,"c":2.45,"v":9475200},{"d":"2005-05-06","o":2.46,"h":2.47,"l":2.43,"c":2.46,"v":2964800},{"d":"2005-05-09","o":2.48,"h":2.48,"l":2.45,"c":2.47,"v":4734400},{"d":"2005-05-10","o":2.46,"h":2.47,"l":2.44,"c":2.45,"v":10643200},{"d":"2005-05-11","o":2.45,"h":2.47,"l":2.44,"c":2.46,"v":6926400},{"d":"2005-05-12","o":2.46,"h":2.48,"l":2.44,"c":2.46,"v":7710400},{"d":"2005-05-13","o":2.46,"h":2.49,"l":2.43,"c":2.46,"v":11176000},{"d":"2005-05-16","o":2.45,"h":2.47,"l":2.43,"c":2.44,"v":9240000},{"d":"2005-05-17","o":2.44,"h":2.58,"l":2.44,"c":2.57,"v":20094400},{"d":"2005-05-18","o":2.59,"h":2.62,"l":2.55,"c":2.6,"v":12819200},{"d":"2005-05-19","o":2.6,"h":2.61,"l":2.57,"c":2.58,"v":9913600},{"d":"2005-05-20","o":2.57,"h":2.59,"l":2.54,"c":2.58,"v":9435200},{"d":"2005-05-23","o":2.62,"h":2.64,"l":2.6,"c":2.62,"v":6436800},{"d":"2005-05-24","o":2.62,"h":2.62,"l":2.57,"c":2.6,"v":9251200},{"d":"2005-05-25","o":2.61,"h":2.61,"l":2.55,"c":2.59,"v":6297600},{"d":"2005-05-26","o":2.6,"h":2.62,"l":2.59,"c":2.62,"v":6976000},{"d":"2005-05-27","o":2.62,"h":2.65,"l":2.61,"c":2.62,"v":8459200},{"d":"2005-05-31","o":2.63,"h":2.66,"l":2.62,"c":2.65,"v":18198400},{"d":"2005-06-01","o":2.64,"h":2.66,"l":2.62,"c":2.64,"v":4084800},{"d":"2005-06-02","o":2.64,"h":2.68,"l":2.63,"c":2.68,"v":5054400},{"d":"2005-06-03","o":2.67,"h":2.69,"l":2.66,"c":2.68,"v":7372800},{"d":"2005-06-06","o":2.68,"h":2.69,"l":2.67,"c":2.68,"v":7112000},{"d":"2005-06-07","o":2.68,"h":2.7,"l":2.66,"c":2.67,"v":6456000},{"d":"2005-06-08","o":2.68,"h":2.69,"l":2.66,"c":2.67,"v":4705600},{"d":"2005-06-09","o":2.64,"h":2.66,"l":2.6,"c":2.65,"v":6708800},{"d":"2005-06-10","o":2.66,"h":2.67,"l":2.62,"c":2.66,"v":3894400},{"d":"2005-06-13","o":2.65,"h":2.69,"l":2.62,"c":2.67,"v":4886400},{"d":"2005-06-14","o":2.67,"h":2.68,"l":2.65,"c":2.67,"v":4529600},{"d":"2005-06-15","o":2.66,"h":2.68,"l":2.62,"c":2.64,"v":8342400},{"d":"2005-06-16","o":2.64,"h":2.68,"l":2.63,"c":2.66,"v":3694400},{"d":"2005-06-17","o":2.66,"h":2.67,"l":2.63,"c":2.65,"v":8209600},{"d":"2005-06-20","o":2.64,"h":2.65,"l":2.62,"c":2.64,"v":7059200},{"d":"2005-06-21","o":2.63,"h":2.65,"l":2.62,"c":2.65,"v":5028800},{"d":"2005-06-22","o":2.66,"h":2.67,"l":2.63,"c":2.66,"v":6219200},{"d":"2005-06-23","o":2.66,"h":2.69,"l":2.62,"c":2.62,"v":5265600},{"d":"2005-06-24","o":2.63,"h":2.63,"l":2.54,"c":2.55,"v":15528000},{"d":"2005-06-27","o":2.55,"h":2.57,"l":2.53,"c":2.55,"v":4486400},{"d":"2005-06-28","o":2.55,"h":2.58,"l":2.54,"c":2.56,"v":5696000},{"d":"2005-06-29","o":2.57,"h":2.57,"l":2.52,"c":2.52,"v":6926400},{"d":"2005-06-30","o":2.54,"h":2.56,"l":2.5,"c":2.51,"v":9099200},{"d":"2005-07-01","o":2.52,"h":2.55,"l":2.5,"c":2.55,"v":5265600},{"d":"2005-07-05","o":2.55,"h":2.66,"l":2.55,"c":2.66,"v":9387200},{"d":"2005-07-06","o":2.66,"h":2.7,"l":2.66,"c":2.69,"v":9017600},{"d":"2005-07-07","o":2.64,"h":2.73,"l":2.63,"c":2.73,"v":8080000},{"d":"2005-07-08","o":2.73,"h":2.78,"l":2.72,"c":2.78,"v":15494400},{"d":"2005-07-11","o":2.78,"h":2.84,"l":2.78,"c":2.81,"v":10046400},{"d":"2005-07-12","o":2.82,"h":2.82,"l":2.79,"c":2.81,"v":5454400},{"d":"2005-07-13","o":2.81,"h":2.81,"l":2.77,"c":2.78,"v":5017600},{"d":"2005-07-14","o":2.79,"h":2.8,"l":2.75,"c":2.77,"v":8523200},{"d":"2005-07-15","o":2.75,"h":2.76,"l":2.7,"c":2.74,"v":8344000},{"d":"2005-07-18","o":2.74,"h":2.74,"l":2.7,"c":2.7,"v":6076800},{"d":"2005-07-19","o":2.71,"h":2.77,"l":2.7,"c":2.77,"v":6852800},{"d":"2005-07-20","o":2.77,"h":2.89,"l":2.77,"c":2.84,"v":9497600},{"d":"2005-07-21","o":2.85,"h":2.87,"l":2.8,"c":2.84,"v":7384000},{"d":"2005-07-22","o":2.86,"h":2.86,"l":2.81,"c":2.83,"v":8049600},{"d":"2005-07-25","o":2.84,"h":2.85,"l":2.8,"c":2.8,"v":6238400},{"d":"2005-07-26","o":2.81,"h":2.85,"l":2.79,"c":2.8,"v":7235200},{"d":"2005-07-27","o":2.8,"h":2.8,"l":2.76,"c":2.78,"v":7284800},{"d":"2005-07-28","o":2.78,"h":2.81,"l":2.77,"c":2.79,"v":6214400},{"d":"2005-07-29","o":2.79,"h":2.82,"l":2.76,"c":2.78,"v":7070400},{"d":"2005-08-01","o":2.79,"h":2.8,"l":2.74,"c":2.74,"v":9395200},{"d":"2005-08-02","o":2.75,"h":2.76,"l":2.71,"c":2.75,"v":10465600},{"d":"2005-08-03","o":2.75,"h":2.77,"l":2.74,"c":2.74,"v":4998400},{"d":"2005-08-04","o":2.74,"h":2.75,"l":2.73,"c":2.74,"v":12409600},{"d":"2005-08-05","o":2.73,"h":2.75,"l":2.72,"c":2.73,"v":6619200},{"d":"2005-08-08","o":2.74,"h":2.77,"l":2.71,"c":2.72,"v":3390400},{"d":"2005-08-09","o":2.72,"h":2.77,"l":2.72,"c":2.75,"v":4640000},{"d":"2005-08-10","o":2.76,"h":2.77,"l":2.71,"c":2.72,"v":5536000},{"d":"2005-08-11","o":2.73,"h":2.78,"l":2.73,"c":2.77,"v":6691200},{"d":"2005-08-12","o":2.75,"h":2.77,"l":2.73,"c":2.75,"v":9064000},{"d":"2005-08-15","o":2.75,"h":2.79,"l":2.74,"c":2.77,"v":4164800},{"d":"2005-08-16","o":2.77,"h":2.78,"l":2.74,"c":2.75,"v":5425600},{"d":"2005-08-17","o":2.76,"h":2.78,"l":2.75,"c":2.76,"v":4195200},{"d":"2005-08-18","o":2.74,"h":2.74,"l":2.68,"c":2.7,"v":4067200},{"d":"2005-08-19","o":2.7,"h":2.72,"l":2.68,"c":2.7,"v":6078400},{"d":"2005-08-22","o":2.7,"h":2.71,"l":2.68,"c":2.7,"v":5649600},{"d":"2005-08-23","o":2.7,"h":2.7,"l":2.65,"c":2.66,"v":9790400},{"d":"2005-08-24","o":2.66,"h":2.67,"l":2.63,"c":2.64,"v":7313600},{"d":"2005-08-25","o":2.65,"h":2.68,"l":2.65,"c":2.66,"v":4336000},{"d":"2005-08-26","o":2.66,"h":2.66,"l":2.6,"c":2.64,"v":6692800},{"d":"2005-08-29","o":2.62,"h":2.66,"l":2.62,"c":2.63,"v":7166400},{"d":"2005-08-30","o":2.62,"h":2.62,"l":2.58,"c":2.61,"v":4548800},{"d":"2005-08-31","o":2.61,"h":2.65,"l":2.59,"c":2.65,"v":6947200},{"d":"2005-09-01","o":2.64,"h":2.66,"l":2.6,"c":2.62,"v":7820800},{"d":"2005-09-02","o":2.62,"h":2.64,"l":2.61,"c":2.64,"v":4897600},{"d":"2005-09-06","o":2.65,"h":2.67,"l":2.64,"c":2.67,"v":6369600},{"d":"2005-09-07","o":2.67,"h":2.68,"l":2.66,"c":2.67,"v":6012800},{"d":"2005-09-08","o":2.66,"h":2.67,"l":2.63,"c":2.65,"v":5848000},{"d":"2005-09-09","o":2.65,"h":2.67,"l":2.62,"c":2.63,"v":10203200},{"d":"2005-09-12","o":2.64,"h":2.65,"l":2.6,"c":2.61,"v":10888000},{"d":"2005-09-13","o":2.62,"h":2.62,"l":2.56,"c":2.57,"v":8256000},{"d":"2005-09-14","o":2.58,"h":2.59,"l":2.55,"c":2.55,"v":7174400},{"d":"2005-09-15","o":2.55,"h":2.57,"l":2.49,"c":2.51,"v":8979200},{"d":"2005-09-16","o":2.52,"h":2.55,"l":2.51,"c":2.54,"v":9604800},{"d":"2005-09-19","o":2.44,"h":2.48,"l":2.29,"c":2.43,"v":31097600},{"d":"2005-09-20","o":2.43,"h":2.48,"l":2.43,"c":2.45,"v":21702400},{"d":"2005-09-21","o":2.43,"h":2.45,"l":2.4,"c":2.4,"v":10496000},{"d":"2005-09-22","o":2.39,"h":2.41,"l":2.32,"c":2.39,"v":13827200},{"d":"2005-09-23","o":2.38,"h":2.4,"l":2.36,"c":2.4,"v":6537600},{"d":"2005-09-26","o":2.57,"h":2.59,"l":2.49,"c":2.5,"v":15980800},{"d":"2005-09-27","o":2.49,"h":2.5,"l":2.46,"c":2.49,"v":7070400},{"d":"2005-09-28","o":2.49,"h":2.5,"l":2.44,"c":2.47,"v":5272000},{"d":"2005-09-29","o":2.48,"h":2.53,"l":2.48,"c":2.52,"v":10035200},{"d":"2005-09-30","o":2.52,"h":2.53,"l":2.51,"c":2.52,"v":7027200},{"d":"2005-10-03","o":2.52,"h":2.53,"l":2.5,"c":2.52,"v":6836800},{"d":"2005-10-04","o":2.52,"h":2.52,"l":2.48,"c":2.49,"v":8382400},{"d":"2005-10-05","o":2.48,"h":2.48,"l":2.42,"c":2.43,"v":10760000},{"d":"2005-10-06","o":2.43,"h":2.46,"l":2.41,"c":2.44,"v":6134400},{"d":"2005-10-07","o":2.44,"h":2.44,"l":2.4,"c":2.42,"v":8912000},{"d":"2005-10-10","o":2.43,"h":2.49,"l":2.43,"c":2.49,"v":13849600},{"d":"2005-10-11","o":2.49,"h":2.51,"l":2.45,"c":2.46,"v":10942400},{"d":"2005-10-12","o":2.45,"h":2.49,"l":2.45,"c":2.47,"v":10702400},{"d":"2005-10-13","o":2.46,"h":2.49,"l":2.45,"c":2.47,"v":14030400},{"d":"2005-10-14","o":2.47,"h":2.57,"l":2.46,"c":2.56,"v":14924800},{"d":"2005-10-17","o":2.54,"h":2.58,"l":2.53,"c":2.57,"v":11000000},{"d":"2005-10-18","o":2.57,"h":2.58,"l":2.54,"c":2.56,"v":9763200},{"d":"2005-10-19","o":2.5,"h":2.58,"l":2.48,"c":2.57,"v":22633600},{"d":"2005-10-20","o":2.45,"h":2.56,"l":2.45,"c":2.5,"v":23654400},{"d":"2005-10-21","o":2.5,"h":2.54,"l":2.49,"c":2.5,"v":17222400},{"d":"2005-10-24","o":2.5,"h":2.53,"l":2.49,"c":2.53,"v":20510400},{"d":"2005-10-25","o":2.52,"h":2.53,"l":2.5,"c":2.52,"v":14224000},{"d":"2005-10-26","o":2.51,"h":2.52,"l":2.49,"c":2.5,"v":20297600},{"d":"2005-10-27","o":2.5,"h":2.5,"l":2.44,"c":2.45,"v":11153600},{"d":"2005-10-28","o":2.45,"h":2.47,"l":2.41,"c":2.46,"v":11329600},{"d":"2005-10-31","o":2.45,"h":2.51,"l":2.45,"c":2.5,"v":9979200},{"d":"2005-11-01","o":2.49,"h":2.49,"l":2.45,"c":2.48,"v":13523200},{"d":"2005-11-02","o":2.47,"h":2.5,"l":2.47,"c":2.5,"v":10851200},{"d":"2005-11-03","o":2.5,"h":2.51,"l":2.48,"c":2.49,"v":7545600},{"d":"2005-11-04","o":2.5,"h":2.5,"l":2.47,"c":2.49,"v":6739200},{"d":"2005-11-07","o":2.49,"h":2.5,"l":2.47,"c":2.49,"v":7451200},{"d":"2005-11-08","o":2.49,"h":2.49,"l":2.41,"c":2.44,"v":9827200},{"d":"2005-11-09","o":2.44,"h":2.47,"l":2.41,"c":2.45,"v":8593600},{"d":"2005-11-10","o":2.45,"h":2.48,"l":2.42,"c":2.46,"v":10444800},{"d":"2005-11-11","o":2.46,"h":2.48,"l":2.45,"c":2.47,"v":7259200},{"d":"2005-11-14","o":2.47,"h":2.5,"l":2.46,"c":2.49,"v":7529600},{"d":"2005-11-15","o":2.49,"h":2.51,"l":2.46,"c":2.47,"v":7624000},{"d":"2005-11-16","o":2.47,"h":2.5,"l":2.45,"c":2.46,"v":8107200},{"d":"2005-11-17","o":2.47,"h":2.5,"l":2.46,"c":2.5,"v":6390400},{"d":"2005-11-18","o":2.51,"h":2.51,"l":2.48,"c":2.5,"v":4224000},{"d":"2005-11-21","o":2.51,"h":2.55,"l":2.5,"c":2.54,"v":6729600},{"d":"2005-11-22","o":2.59,"h":2.63,"l":2.55,"c":2.62,"v":17640000},{"d":"2005-11-23","o":2.62,"h":2.64,"l":2.62,"c":2.63,"v":14548800},{"d":"2005-11-25","o":2.62,"h":2.62,"l":2.61,"c":2.62,"v":1758400},{"d":"2005-11-28","o":2.62,"h":2.62,"l":2.58,"c":2.58,"v":7232000},{"d":"2005-11-29","o":2.59,"h":2.61,"l":2.57,"c":2.59,"v":5214400},{"d":"2005-11-30","o":2.59,"h":2.61,"l":2.58,"c":2.61,"v":8958400},{"d":"2005-12-01","o":2.62,"h":2.65,"l":2.61,"c":2.64,"v":10585600},{"d":"2005-12-02","o":2.64,"h":2.68,"l":2.62,"c":2.68,"v":10625600},{"d":"2005-12-05","o":2.69,"h":2.69,"l":2.59,"c":2.6,"v":20139200},{"d":"2005-12-06","o":2.63,"h":2.67,"l":2.62,"c":2.65,"v":9147200},{"d":"2005-12-07","o":2.65,"h":2.69,"l":2.65,"c":2.66,"v":7798400},{"d":"2005-12-08","o":2.66,"h":2.69,"l":2.63,"c":2.65,"v":6384000},{"d":"2005-12-09","o":2.66,"h":2.71,"l":2.66,"c":2.7,"v":6334400},{"d":"2005-12-12","o":2.72,"h":2.77,"l":2.72,"c":2.77,"v":11084800},{"d":"2005-12-13","o":2.76,"h":2.78,"l":2.74,"c":2.76,"v":9033600},{"d":"2005-12-14","o":2.76,"h":2.81,"l":2.75,"c":2.8,"v":9273600},{"d":"2005-12-15","o":2.81,"h":2.82,"l":2.79,"c":2.81,"v":6344000},{"d":"2005-12-16","o":2.81,"h":2.82,"l":2.77,"c":2.78,"v":5916800},{"d":"2005-12-19","o":2.78,"h":2.78,"l":2.71,"c":2.72,"v":8825600},{"d":"2005-12-20","o":2.73,"h":2.75,"l":2.7,"c":2.73,"v":2745600},{"d":"2005-12-21","o":2.73,"h":2.74,"l":2.72,"c":2.74,"v":7131200},{"d":"2005-12-22","o":2.73,"h":2.76,"l":2.72,"c":2.75,"v":8102400},{"d":"2005-12-23","o":2.77,"h":2.81,"l":2.77,"c":2.8,"v":3500800},{"d":"2005-12-27","o":2.79,"h":2.8,"l":2.7,"c":2.72,"v":6201600},{"d":"2005-12-28","o":2.73,"h":2.76,"l":2.7,"c":2.76,"v":4465600},{"d":"2005-12-29","o":2.79,"h":2.8,"l":2.77,"c":2.8,"v":5352000},{"d":"2005-12-30","o":2.78,"h":2.78,"l":2.71,"c":2.77,"v":5558400},{"d":"2006-01-03","o":2.79,"h":2.8,"l":2.74,"c":2.78,"v":7036800},{"d":"2006-01-04","o":2.79,"h":2.87,"l":2.79,"c":2.87,"v":8537600},{"d":"2006-01-05","o":2.86,"h":2.88,"l":2.84,"c":2.85,"v":6059200},{"d":"2006-01-06","o":2.86,"h":2.91,"l":2.84,"c":2.9,"v":5284800},{"d":"2006-01-09","o":2.9,"h":2.97,"l":2.9,"c":2.96,"v":12665600},{"d":"2006-01-10","o":2.95,"h":2.95,"l":2.91,"c":2.92,"v":7259200},{"d":"2006-01-11","o":2.88,"h":2.91,"l":2.86,"c":2.9,"v":10057600},{"d":"2006-01-12","o":2.89,"h":2.93,"l":2.87,"c":2.88,"v":6905600},{"d":"2006-01-13","o":2.89,"h":2.9,"l":2.86,"c":2.88,"v":5318400},{"d":"2006-01-17","o":2.88,"h":2.9,"l":2.86,"c":2.88,"v":8600000},{"d":"2006-01-18","o":2.84,"h":2.87,"l":2.83,"c":2.84,"v":6969600},{"d":"2006-01-19","o":2.88,"h":3.19,"l":2.86,"c":3.14,"v":51182400},{"d":"2006-01-20","o":3.1,"h":3.12,"l":3.07,"c":3.08,"v":12700800},{"d":"2006-01-23","o":3.1,"h":3.1,"l":3.06,"c":3.07,"v":10051200},{"d":"2006-01-24","o":3.07,"h":3.12,"l":3.06,"c":3.11,"v":11705600},{"d":"2006-01-25","o":3.12,"h":3.14,"l":3.06,"c":3.08,"v":5652800},{"d":"2006-01-26","o":3.09,"h":3.13,"l":3.08,"c":3.12,"v":4932800},{"d":"2006-01-27","o":3.12,"h":3.16,"l":3.09,"c":3.13,"v":4924800},{"d":"2006-01-30","o":3.12,"h":3.17,"l":3.12,"c":3.16,"v":4707200},{"d":"2006-01-31","o":3.16,"h":3.19,"l":3.13,"c":3.18,"v":8054400},{"d":"2006-02-01","o":3.18,"h":3.23,"l":3.17,"c":3.22,"v":7921600},{"d":"2006-02-02","o":3.22,"h":3.23,"l":3.12,"c":3.17,"v":9046400},{"d":"2006-02-03","o":3.16,"h":3.17,"l":3.12,"c":3.13,"v":6683200},{"d":"2006-02-06","o":3.13,"h":3.13,"l":3.03,"c":3.12,"v":10856000},{"d":"2006-02-07","o":3.11,"h":3.16,"l":3.07,"c":3.08,"v":5334400},{"d":"2006-02-08","o":3.09,"h":3.13,"l":3.08,"c":3.1,"v":4256000},{"d":"2006-02-09","o":3.12,"h":3.13,"l":3.06,"c":3.07,"v":4665600},{"d":"2006-02-10","o":3.06,"h":3.07,"l":3.02,"c":3.07,"v":3292800},{"d":"2006-02-13","o":3.05,"h":3.09,"l":3.03,"c":3.03,"v":3283200},{"d":"2006-02-14","o":3.03,"h":3.05,"l":2.98,"c":2.99,"v":8542400},{"d":"2006-02-15","o":2.98,"h":3.07,"l":2.96,"c":3.06,"v":5368000},{"d":"2006-02-16","o":3.09,"h":3.14,"l":3.08,"c":3.13,"v":8067200},{"d":"2006-02-17","o":3.14,"h":3.15,"l":3.12,"c":3.12,"v":3092800},{"d":"2006-02-21","o":3.13,"h":3.13,"l":3.1,"c":3.11,"v":4414400},{"d":"2006-02-22","o":3.16,"h":3.16,"l":3.07,"c":3.09,"v":7787200},{"d":"2006-02-23","o":3.08,"h":3.11,"l":3.06,"c":3.09,"v":5032000},{"d":"2006-02-24","o":3.1,"h":3.17,"l":3.08,"c":3.16,"v":10638400},{"d":"2006-02-27","o":3.18,"h":3.21,"l":3.16,"c":3.17,"v":5307200},{"d":"2006-02-28","o":3.17,"h":3.17,"l":3.1,"c":3.14,"v":6248000},{"d":"2006-03-01","o":3.15,"h":3.24,"l":3.13,"c":3.24,"v":6619200},{"d":"2006-03-02","o":3.21,"h":3.25,"l":3.16,"c":3.19,"v":5900800},{"d":"2006-03-03","o":3.17,"h":3.2,"l":3.15,"c":3.15,"v":6251200},{"d":"2006-03-06","o":3.15,"h":3.15,"l":3.09,"c":3.11,"v":3992000},{"d":"2006-03-07","o":3.1,"h":3.12,"l":3.07,"c":3.09,"v":6753600},{"d":"2006-03-08","o":3.09,"h":3.12,"l":3.07,"c":3.1,"v":5843200},{"d":"2006-03-09","o":3.1,"h":3.12,"l":3.05,"c":3.06,"v":5088000},{"d":"2006-03-10","o":3.06,"h":3.16,"l":3.06,"c":3.14,"v":7065600},{"d":"2006-03-13","o":3.14,"h":3.16,"l":3.13,"c":3.13,"v":6179200},{"d":"2006-03-14","o":3.14,"h":3.16,"l":3.12,"c":3.15,"v":6080000},{"d":"2006-03-15","o":3.14,"h":3.18,"l":3.12,"c":3.17,"v":5320000},{"d":"2006-03-16","o":3.19,"h":3.23,"l":3.17,"c":3.21,"v":7617600},{"d":"2006-03-17","o":3.23,"h":3.23,"l":3.17,"c":3.17,"v":8707200},{"d":"2006-03-20","o":3.16,"h":3.18,"l":3.15,"c":3.16,"v":9060800},{"d":"2006-03-21","o":3.14,"h":3.18,"l":3.11,"c":3.13,"v":6440000},{"d":"2006-03-22","o":3.12,"h":3.14,"l":3.11,"c":3.12,"v":8520000},{"d":"2006-03-23","o":3.13,"h":3.14,"l":3.1,"c":3.11,"v":4835200},{"d":"2006-03-24","o":3.16,"h":3.16,"l":3.11,"c":3.14,"v":3120000},{"d":"2006-03-27","o":3.15,"h":3.18,"l":3.14,"c":3.15,"v":6755200},{"d":"2006-03-28","o":3.16,"h":3.18,"l":3.14,"c":3.14,"v":9936000},{"d":"2006-03-29","o":3.14,"h":3.27,"l":3.14,"c":3.26,"v":6574400},{"d":"2006-03-30","o":3.26,"h":3.26,"l":3.22,"c":3.25,"v":11219200},{"d":"2006-03-31","o":3.27,"h":3.28,"l":3.24,"c":3.26,"v":9232000},{"d":"2006-04-03","o":3.26,"h":3.29,"l":3.22,"c":3.24,"v":10206400},{"d":"2006-04-04","o":3.26,"h":3.27,"l":3.23,"c":3.25,"v":6897600},{"d":"2006-04-05","o":3.25,"h":3.28,"l":3.25,"c":3.27,"v":5558400},{"d":"2006-04-06","o":3.28,"h":3.31,"l":3.25,"c":3.3,"v":8193600},{"d":"2006-04-07","o":3.31,"h":3.31,"l":3.24,"c":3.25,"v":7336000},{"d":"2006-04-10","o":3.25,"h":3.26,"l":3.21,"c":3.21,"v":3452800},{"d":"2006-04-11","o":3.21,"h":3.22,"l":3.14,"c":3.17,"v":8166400},{"d":"2006-04-12","o":3.17,"h":3.19,"l":3.16,"c":3.16,"v":3718400},{"d":"2006-04-13","o":3.22,"h":3.28,"l":3.2,"c":3.26,"v":16678400},{"d":"2006-04-17","o":3.24,"h":3.25,"l":3.2,"c":3.23,"v":4744000},{"d":"2006-04-18","o":3.24,"h":3.27,"l":3.23,"c":3.26,"v":9785600},{"d":"2006-04-19","o":3.45,"h":3.76,"l":3.45,"c":3.66,"v":38660800},{"d":"2006-04-20","o":3.66,"h":3.8,"l":3.66,"c":3.76,"v":24910400},{"d":"2006-04-21","o":3.77,"h":3.77,"l":3.65,"c":3.68,"v":11654400},{"d":"2006-04-24","o":3.66,"h":3.68,"l":3.6,"c":3.62,"v":9396800},{"d":"2006-04-25","o":3.62,"h":3.63,"l":3.58,"c":3.61,"v":8508800},{"d":"2006-04-26","o":3.62,"h":3.62,"l":3.56,"c":3.57,"v":8782400},{"d":"2006-04-27","o":3.58,"h":3.61,"l":3.56,"c":3.58,"v":9296000},{"d":"2006-04-28","o":3.57,"h":3.64,"l":3.56,"c":3.61,"v":9697600},{"d":"2006-05-01","o":3.65,"h":3.7,"l":3.63,"c":3.64,"v":10763200},{"d":"2006-05-02","o":3.63,"h":3.68,"l":3.63,"c":3.67,"v":6894400},{"d":"2006-05-03","o":3.69,"h":3.75,"l":3.69,"c":3.71,"v":9582400},{"d":"2006-05-04","o":3.75,"h":3.85,"l":3.74,"c":3.81,"v":16268800},{"d":"2006-05-05","o":3.81,"h":3.84,"l":3.77,"c":3.83,"v":6952000},{"d":"2006-05-08","o":3.81,"h":3.81,"l":3.76,"c":3.77,"v":8428800},{"d":"2006-05-09","o":3.79,"h":3.8,"l":3.74,"c":3.75,"v":6345600},{"d":"2006-05-10","o":3.72,"h":3.73,"l":3.68,"c":3.69,"v":7203200},{"d":"2006-05-11","o":3.7,"h":3.7,"l":3.63,"c":3.63,"v":6844800},{"d":"2006-05-12","o":3.6,"h":3.6,"l":3.48,"c":3.51,"v":12411200},{"d":"2006-05-15","o":3.47,"h":3.52,"l":3.45,"c":3.5,"v":10504000},{"d":"2006-05-16","o":3.52,"h":3.55,"l":3.48,"c":3.49,"v":5910400},{"d":"2006-05-17","o":3.48,"h":3.5,"l":3.37,"c":3.4,"v":8398400},{"d":"2006-05-18","o":3.44,"h":3.46,"l":3.36,"c":3.36,"v":7940800},{"d":"2006-05-19","o":3.37,"h":3.4,"l":3.3,"c":3.4,"v":8756800},{"d":"2006-05-22","o":3.39,"h":3.4,"l":3.34,"c":3.38,"v":10393600},{"d":"2006-05-23","o":3.41,"h":3.46,"l":3.38,"c":3.38,"v":12996800},{"d":"2006-05-24","o":3.37,"h":3.38,"l":3.32,"c":3.35,"v":15721600},{"d":"2006-05-25","o":3.39,"h":3.39,"l":3.34,"c":3.36,"v":6233600},{"d":"2006-05-26","o":3.37,"h":3.44,"l":3.35,"c":3.43,"v":5268800},{"d":"2006-05-30","o":3.53,"h":3.53,"l":3.38,"c":3.38,"v":11422400},{"d":"2006-05-31","o":3.4,"h":3.47,"l":3.39,"c":3.47,"v":10246400},{"d":"2006-06-01","o":3.48,"h":3.59,"l":3.48,"c":3.59,"v":9564800},{"d":"2006-06-02","o":3.59,"h":3.63,"l":3.55,"c":3.58,"v":7092800},{"d":"2006-06-05","o":3.58,"h":3.58,"l":3.52,"c":3.52,"v":7470400},{"d":"2006-06-06","o":3.53,"h":3.55,"l":3.39,"c":3.41,"v":22230400},{"d":"2006-06-07","o":3.4,"h":3.42,"l":3.33,"c":3.35,"v":18766400},{"d":"2006-06-08","o":3.25,"h":3.32,"l":3.19,"c":3.31,"v":21710400},{"d":"2006-06-09","o":3.33,"h":3.38,"l":3.3,"c":3.31,"v":13470400},{"d":"2006-06-12","o":3.33,"h":3.34,"l":3.14,"c":3.16,"v":9315200},{"d":"2006-06-13","o":3.09,"h":3.17,"l":3.08,"c":3.14,"v":11984000},{"d":"2006-06-14","o":3.13,"h":3.2,"l":3.12,"c":3.19,"v":11859200},{"d":"2006-06-15","o":3.2,"h":3.37,"l":3.2,"c":3.36,"v":8049600},{"d":"2006-06-16","o":3.39,"h":3.41,"l":3.29,"c":3.35,"v":10825600},{"d":"2006-06-19","o":3.35,"h":3.37,"l":3.25,"c":3.27,"v":6948800},{"d":"2006-06-20","o":3.26,"h":3.31,"l":3.22,"c":3.27,"v":7222400},{"d":"2006-06-21","o":3.27,"h":3.42,"l":3.27,"c":3.4,"v":8232000},{"d":"2006-06-22","o":3.37,"h":3.41,"l":3.31,"c":3.37,"v":12219200},{"d":"2006-06-23","o":3.36,"h":3.41,"l":3.33,"c":3.36,"v":7913600},{"d":"2006-06-26","o":3.38,"h":3.46,"l":3.36,"c":3.43,"v":10808000},{"d":"2006-06-27","o":3.42,"h":3.44,"l":3.38,"c":3.4,"v":8400000},{"d":"2006-06-28","o":3.4,"h":3.4,"l":3.3,"c":3.35,"v":9564800},{"d":"2006-06-29","o":3.37,"h":3.49,"l":3.35,"c":3.49,"v":4800000},{"d":"2006-06-30","o":3.49,"h":3.53,"l":3.46,"c":3.5,"v":8891200},{"d":"2006-07-03","o":3.5,"h":3.55,"l":3.47,"c":3.55,"v":2912000},{"d":"2006-07-05","o":3.54,"h":3.54,"l":3.39,"c":3.44,"v":10830400},{"d":"2006-07-06","o":3.44,"h":3.46,"l":3.41,"c":3.43,"v":8420800},{"d":"2006-07-07","o":3.42,"h":3.43,"l":3.36,"c":3.38,"v":6659200},{"d":"2006-07-10","o":3.39,"h":3.41,"l":3.36,"c":3.38,"v":6633600},{"d":"2006-07-11","o":3.36,"h":3.38,"l":3.31,"c":3.37,"v":5057600},{"d":"2006-07-12","o":3.4,"h":3.41,"l":3.24,"c":3.27,"v":15120000},{"d":"2006-07-13","o":3.24,"h":3.27,"l":3.21,"c":3.24,"v":8081600},{"d":"2006-07-14","o":3.23,"h":3.26,"l":3.15,"c":3.18,"v":9025600},{"d":"2006-07-17","o":3.17,"h":3.2,"l":3.14,"c":3.19,"v":10086400},{"d":"2006-07-18","o":3.2,"h":3.23,"l":3.14,"c":3.21,"v":10403200},{"d":"2006-07-19","o":3.36,"h":3.53,"l":3.36,"c":3.43,"v":21958400},{"d":"2006-07-20","o":3.43,"h":3.46,"l":3.41,"c":3.46,"v":17220800},{"d":"2006-07-21","o":3.45,"h":3.45,"l":3.25,"c":3.34,"v":13968000},{"d":"2006-07-24","o":3.34,"h":3.44,"l":3.34,"c":3.43,"v":10388800},{"d":"2006-07-25","o":3.43,"h":3.51,"l":3.42,"c":3.48,"v":6414400},{"d":"2006-07-26","o":3.48,"h":3.52,"l":3.39,"c":3.46,"v":9019200},{"d":"2006-07-27","o":3.49,"h":3.52,"l":3.46,"c":3.48,"v":8206400},{"d":"2006-07-28","o":3.5,"h":3.59,"l":3.5,"c":3.53,"v":9691200},{"d":"2006-07-31","o":3.53,"h":3.54,"l":3.47,"c":3.51,"v":5816000},{"d":"2006-08-01","o":3.49,"h":3.51,"l":3.39,"c":3.43,"v":8227200},{"d":"2006-08-02","o":3.44,"h":3.52,"l":3.43,"c":3.52,"v":5515200},{"d":"2006-08-03","o":3.49,"h":3.55,"l":3.46,"c":3.54,"v":5256000},{"d":"2006-08-04","o":3.56,"h":3.66,"l":3.51,"c":3.56,"v":6728000},{"d":"2006-08-07","o":3.56,"h":3.58,"l":3.53,"c":3.54,"v":4459200},{"d":"2006-08-08","o":3.55,"h":3.58,"l":3.49,"c":3.5,"v":3609600},{"d":"2006-08-09","o":3.54,"h":3.56,"l":3.47,"c":3.48,"v":5256000},{"d":"2006-08-10","o":3.46,"h":3.56,"l":3.44,"c":3.55,"v":5686400},{"d":"2006-08-11","o":3.54,"h":3.54,"l":3.5,"c":3.53,"v":4110400},{"d":"2006-08-14","o":3.55,"h":3.59,"l":3.55,"c":3.57,"v":7459200},{"d":"2006-08-15","o":3.59,"h":3.7,"l":3.59,"c":3.69,"v":8145600},{"d":"2006-08-16","o":3.7,"h":3.77,"l":3.68,"c":3.75,"v":12459200},{"d":"2006-08-17","o":3.75,"h":3.75,"l":3.68,"c":3.73,"v":7601600},{"d":"2006-08-18","o":3.72,"h":3.73,"l":3.66,"c":3.71,"v":5004800},{"d":"2006-08-21","o":3.68,"h":3.69,"l":3.61,"c":3.62,"v":4800000},{"d":"2006-08-22","o":3.61,"h":3.69,"l":3.58,"c":3.67,"v":7942400},{"d":"2006-08-23","o":3.68,"h":3.68,"l":3.62,"c":3.66,"v":4395200},{"d":"2006-08-24","o":3.67,"h":3.68,"l":3.6,"c":3.62,"v":3811200},{"d":"2006-08-25","o":3.61,"h":3.67,"l":3.58,"c":3.61,"v":2520000},{"d":"2006-08-28","o":3.61,"h":3.69,"l":3.61,"c":3.67,"v":5305600},{"d":"2006-08-29","o":3.67,"h":3.67,"l":3.58,"c":3.62,"v":6787200},{"d":"2006-08-30","o":3.62,"h":3.66,"l":3.61,"c":3.62,"v":6020800},{"d":"2006-08-31","o":3.62,"h":3.62,"l":3.58,"c":3.59,"v":7568000},{"d":"2006-09-01","o":3.6,"h":3.61,"l":3.57,"c":3.58,"v":6289600},{"d":"2006-09-05","o":3.58,"h":3.67,"l":3.57,"c":3.66,"v":7467200},{"d":"2006-09-06","o":3.64,"h":3.66,"l":3.58,"c":3.6,"v":6718400},{"d":"2006-09-07","o":3.6,"h":3.68,"l":3.55,"c":3.62,"v":9158400},{"d":"2006-09-08","o":3.62,"h":3.63,"l":3.58,"c":3.6,"v":7563200},{"d":"2006-09-11","o":3.59,"h":3.65,"l":3.54,"c":3.62,"v":3758400},{"d":"2006-09-12","o":3.62,"h":3.7,"l":3.61,"c":3.66,"v":9430400},{"d":"2006-09-13","o":3.64,"h":3.7,"l":3.63,"c":3.7,"v":5628800},{"d":"2006-09-14","o":3.69,"h":3.73,"l":3.69,"c":3.72,"v":4414400},{"d":"2006-09-15","o":3.76,"h":3.84,"l":3.72,"c":3.8,"v":13401600},{"d":"2006-09-18","o":3.78,"h":3.8,"l":3.72,"c":3.76,"v":7670400},{"d":"2006-09-19","o":3.75,"h":3.77,"l":3.66,"c":3.73,"v":8465600},{"d":"2006-09-20","o":3.74,"h":3.84,"l":3.74,"c":3.82,"v":12403200},{"d":"2006-09-21","o":3.85,"h":3.95,"l":3.83,"c":3.87,"v":14523200},{"d":"2006-09-22","o":3.86,"h":3.86,"l":3.78,"c":3.82,"v":5520000},{"d":"2006-09-25","o":3.83,"h":3.9,"l":3.78,"c":3.86,"v":9030400},{"d":"2006-09-26","o":3.86,"h":3.95,"l":3.84,"c":3.95,"v":8681600},{"d":"2006-09-27","o":3.93,"h":4.01,"l":3.9,"c":3.99,"v":10657600},{"d":"2006-09-28","o":3.98,"h":4.02,"l":3.89,"c":3.92,"v":10246400},{"d":"2006-09-29","o":3.92,"h":3.94,"l":3.87,"c":3.87,"v":5398400},{"d":"2006-10-02","o":3.9,"h":3.96,"l":3.88,"c":3.91,"v":8368000},{"d":"2006-10-03","o":3.9,"h":3.91,"l":3.81,"c":3.89,"v":8006400},{"d":"2006-10-04","o":3.87,"h":3.95,"l":3.86,"c":3.95,"v":7771200},{"d":"2006-10-05","o":3.95,"h":4.06,"l":3.93,"c":4.02,"v":8116800},{"d":"2006-10-06","o":3.99,"h":4.02,"l":3.95,"c":4,"v":3992000},{"d":"2006-10-09","o":3.96,"h":4.08,"l":3.9,"c":4.05,"v":7140800},{"d":"2006-10-10","o":4.06,"h":4.06,"l":3.95,"c":3.98,"v":7860800},{"d":"2006-10-11","o":3.96,"h":4.02,"l":3.92,"c":4,"v":5969600},{"d":"2006-10-12","o":4.01,"h":4.09,"l":3.99,"c":4.09,"v":4124800},{"d":"2006-10-13","o":4.07,"h":4.14,"l":4.04,"c":4.12,"v":5814400},{"d":"2006-10-16","o":4.15,"h":4.21,"l":4.11,"c":4.12,"v":6921600},{"d":"2006-10-17","o":4.09,"h":4.09,"l":4.02,"c":4.06,"v":8892800},{"d":"2006-10-18","o":4.21,"h":4.36,"l":4.11,"c":4.26,"v":34321600},{"d":"2006-10-19","o":4.28,"h":4.35,"l":4.26,"c":4.33,"v":11900800},{"d":"2006-10-20","o":4.31,"h":4.32,"l":4.19,"c":4.22,"v":17454400},{"d":"2006-10-23","o":4.22,"h":4.23,"l":4.15,"c":4.19,"v":13288000},{"d":"2006-10-24","o":4.18,"h":4.27,"l":4.16,"c":4.26,"v":10630400},{"d":"2006-10-25","o":4.25,"h":4.31,"l":4.23,"c":4.3,"v":12107200},{"d":"2006-10-26","o":4.31,"h":4.34,"l":4.29,"c":4.33,"v":12211200},{"d":"2006-10-27","o":4.32,"h":4.41,"l":4.29,"c":4.3,"v":14374400},{"d":"2006-10-30","o":4.27,"h":4.28,"l":4.2,"c":4.27,"v":9774400},{"d":"2006-10-31","o":4.26,"h":4.26,"l":4.2,"c":4.24,"v":9744000},{"d":"2006-11-01","o":4.24,"h":4.24,"l":4.04,"c":4.08,"v":10627200},{"d":"2006-11-02","o":4.05,"h":4.11,"l":4.01,"c":4.1,"v":13240000},{"d":"2006-11-03","o":4.11,"h":4.14,"l":4.08,"c":4.14,"v":8270400},{"d":"2006-11-06","o":4.16,"h":4.2,"l":4.11,"c":4.18,"v":8579200},{"d":"2006-11-07","o":4.16,"h":4.27,"l":4.15,"c":4.21,"v":7915200},{"d":"2006-11-08","o":4.18,"h":4.22,"l":4.11,"c":4.2,"v":7188800},{"d":"2006-11-09","o":4.23,"h":4.25,"l":4.2,"c":4.21,"v":9419200},{"d":"2006-11-10","o":4.23,"h":4.25,"l":4.17,"c":4.25,"v":8150400},{"d":"2006-11-13","o":4.25,"h":4.28,"l":4.22,"c":4.27,"v":7259200},{"d":"2006-11-14","o":4.28,"h":4.33,"l":4.22,"c":4.32,"v":6886400},{"d":"2006-11-15","o":4.3,"h":4.33,"l":4.26,"c":4.31,"v":7816000},{"d":"2006-11-16","o":4.33,"h":4.34,"l":4.25,"c":4.31,"v":9622400},{"d":"2006-11-17","o":4.31,"h":4.31,"l":4.22,"c":4.24,"v":9700800},{"d":"2006-11-20","o":4.22,"h":4.28,"l":4.2,"c":4.22,"v":7168000},{"d":"2006-11-21","o":4.24,"h":4.32,"l":4.22,"c":4.32,"v":8859200},{"d":"2006-11-22","o":4.31,"h":4.32,"l":4.27,"c":4.31,"v":5192000},{"d":"2006-11-24","o":4.3,"h":4.32,"l":4.28,"c":4.29,"v":1425600},{"d":"2006-11-27","o":4.31,"h":4.31,"l":4.14,"c":4.14,"v":5232000},{"d":"2006-11-28","o":4.14,"h":4.2,"l":4.1,"c":4.18,"v":10267200},{"d":"2006-11-29","o":4.2,"h":4.27,"l":4.19,"c":4.27,"v":8838400},{"d":"2006-11-30","o":4.28,"h":4.32,"l":4.24,"c":4.26,"v":7155200},{"d":"2006-12-01","o":4.29,"h":4.3,"l":4.18,"c":4.25,"v":5542400},{"d":"2006-12-04","o":4.27,"h":4.32,"l":4.24,"c":4.25,"v":9670400},{"d":"2006-12-05","o":4.27,"h":4.32,"l":4.26,"c":4.3,"v":6016000},{"d":"2006-12-06","o":4.3,"h":4.35,"l":4.28,"c":4.3,"v":4840000},{"d":"2006-12-07","o":4.31,"h":4.31,"l":4.23,"c":4.24,"v":9710400},{"d":"2006-12-08","o":4.27,"h":4.31,"l":4.23,"c":4.26,"v":5273600},{"d":"2006-12-11","o":4.26,"h":4.27,"l":4.14,"c":4.17,"v":8764800},{"d":"2006-12-12","o":4.15,"h":4.16,"l":3.96,"c":4.02,"v":25212800},{"d":"2006-12-13","o":4.04,"h":4.07,"l":3.99,"c":4.05,"v":18456000},{"d":"2006-12-14","o":4.1,"h":4.13,"l":4.06,"c":4.13,"v":15683200},{"d":"2006-12-15","o":4.14,"h":4.16,"l":4.02,"c":4.02,"v":14284800},{"d":"2006-12-18","o":4.05,"h":4.05,"l":3.94,"c":3.98,"v":21220800},{"d":"2006-12-19","o":3.97,"h":4.01,"l":3.91,"c":3.97,"v":15273600},{"d":"2006-12-20","o":3.97,"h":4,"l":3.92,"c":3.93,"v":7596800},{"d":"2006-12-21","o":3.96,"h":3.96,"l":3.88,"c":3.89,"v":9406400},{"d":"2006-12-22","o":3.91,"h":3.93,"l":3.88,"c":3.9,"v":8633600},{"d":"2006-12-26","o":3.9,"h":3.96,"l":3.89,"c":3.93,"v":5188800},{"d":"2006-12-27","o":3.93,"h":3.98,"l":3.93,"c":3.96,"v":5928000},{"d":"2006-12-28","o":3.97,"h":4,"l":3.92,"c":3.92,"v":4812800},{"d":"2006-12-29","o":3.94,"h":3.99,"l":3.88,"c":3.88,"v":5699200},{"d":"2007-01-03","o":3.89,"h":4.03,"l":3.89,"c":3.98,"v":21382400},{"d":"2007-01-04","o":3.98,"h":4.13,"l":3.98,"c":4.11,"v":21153600},{"d":"2007-01-05","o":4.09,"h":4.09,"l":4,"c":4.04,"v":10454400},{"d":"2007-01-08","o":4,"h":4.01,"l":3.88,"c":3.96,"v":21779200},{"d":"2007-01-09","o":3.96,"h":3.96,"l":3.85,"c":3.88,"v":19924800},{"d":"2007-01-10","o":3.83,"h":3.87,"l":3.83,"c":3.85,"v":10948800},{"d":"2007-01-11","o":3.87,"h":4.01,"l":3.87,"c":3.97,"v":15627200},{"d":"2007-01-12","o":3.94,"h":3.98,"l":3.9,"c":3.97,"v":16137600},{"d":"2007-01-16","o":3.99,"h":4.05,"l":3.98,"c":4.03,"v":16601600},{"d":"2007-01-17","o":4.09,"h":4.17,"l":4.05,"c":4.09,"v":34856000},{"d":"2007-01-18","o":4.12,"h":4.12,"l":4.01,"c":4.03,"v":15350400},{"d":"2007-01-19","o":4.02,"h":4.04,"l":3.94,"c":4.01,"v":11102400},{"d":"2007-01-22","o":4.01,"h":4.03,"l":3.95,"c":4,"v":15137600},{"d":"2007-01-23","o":4,"h":4.13,"l":4,"c":4.12,"v":19033600},{"d":"2007-01-24","o":4.15,"h":4.28,"l":4.15,"c":4.21,"v":22344000},{"d":"2007-01-25","o":4.21,"h":4.22,"l":4.11,"c":4.14,"v":12286400},{"d":"2007-01-26","o":4.14,"h":4.2,"l":4.11,"c":4.18,"v":9016000},{"d":"2007-01-29","o":4.19,"h":4.2,"l":4.13,"c":4.16,"v":13265600},{"d":"2007-01-30","o":4.16,"h":4.19,"l":4.12,"c":4.18,"v":10603200},{"d":"2007-01-31","o":4.16,"h":4.26,"l":4.14,"c":4.23,"v":11616000},{"d":"2007-02-01","o":4.24,"h":4.28,"l":4.21,"c":4.24,"v":7577600},{"d":"2007-02-02","o":4.24,"h":4.24,"l":4.2,"c":4.23,"v":6104000},{"d":"2007-02-05","o":4.23,"h":4.25,"l":4.21,"c":4.24,"v":5756800},{"d":"2007-02-06","o":4.24,"h":4.25,"l":4.18,"c":4.23,"v":6342400},{"d":"2007-02-07","o":4.25,"h":4.29,"l":4.21,"c":4.26,"v":6164800},{"d":"2007-02-08","o":4.26,"h":4.29,"l":4.22,"c":4.26,"v":6304000},{"d":"2007-02-09","o":4.28,"h":4.29,"l":4.21,"c":4.22,"v":9715200},{"d":"2007-02-12","o":4.22,"h":4.24,"l":4.16,"c":4.2,"v":9720000},{"d":"2007-02-13","o":4.22,"h":4.26,"l":4.2,"c":4.22,"v":8582400},{"d":"2007-02-14","o":4.24,"h":4.24,"l":4.21,"c":4.22,"v":8017600},{"d":"2007-02-15","o":4.22,"h":4.24,"l":4.2,"c":4.22,"v":6672000},{"d":"2007-02-16","o":4.21,"h":4.21,"l":4.17,"c":4.19,"v":7915200},{"d":"2007-02-20","o":4.19,"h":4.25,"l":4.16,"c":4.24,"v":12713600},{"d":"2007-02-21","o":4.23,"h":4.25,"l":4.19,"c":4.24,"v":8859200},{"d":"2007-02-22","o":4.25,"h":4.25,"l":4.22,"c":4.24,"v":8204800},{"d":"2007-02-23","o":4.23,"h":4.25,"l":4.22,"c":4.24,"v":3966400},{"d":"2007-02-26","o":4.27,"h":4.28,"l":4.24,"c":4.25,"v":6465600},{"d":"2007-02-27","o":4.19,"h":4.19,"l":4.01,"c":4.08,"v":11422400},{"d":"2007-02-28","o":4.07,"h":4.1,"l":4,"c":4.04,"v":8595200},{"d":"2007-03-01","o":3.98,"h":4.08,"l":3.95,"c":4.03,"v":10046400},{"d":"2007-03-02","o":4.01,"h":4.05,"l":3.93,"c":3.95,"v":7784000},{"d":"2007-03-05","o":3.91,"h":3.99,"l":3.9,"c":3.9,"v":10931200},{"d":"2007-03-06","o":3.88,"h":3.98,"l":3.88,"c":3.95,"v":10072000},{"d":"2007-03-07","o":3.94,"h":3.94,"l":3.89,"c":3.92,"v":11723200},{"d":"2007-03-08","o":3.96,"h":4,"l":3.95,"c":3.96,"v":5377600},{"d":"2007-03-09","o":3.98,"h":4.06,"l":3.96,"c":4.05,"v":14873600},{"d":"2007-03-12","o":4.03,"h":4.09,"l":4.01,"c":4.09,"v":7571200},{"d":"2007-03-13","o":4.05,"h":4.09,"l":3.98,"c":3.99,"v":7065600},{"d":"2007-03-14","o":4,"h":4.03,"l":3.95,"c":4.02,"v":13699200},{"d":"2007-03-15","o":4.01,"h":4.04,"l":4,"c":4.03,"v":3651200},{"d":"2007-03-16","o":4.03,"h":4.04,"l":3.97,"c":4.01,"v":5964800},{"d":"2007-03-19","o":4.02,"h":4.06,"l":4.02,"c":4.05,"v":5270400},{"d":"2007-03-20","o":4.04,"h":4.09,"l":4.03,"c":4.07,"v":7417600},{"d":"2007-03-21","o":4.08,"h":4.12,"l":4.02,"c":4.11,"v":9700800},{"d":"2007-03-22","o":4.12,"h":4.14,"l":4.08,"c":4.13,"v":5883200},{"d":"2007-03-23","o":4.12,"h":4.15,"l":4.09,"c":4.14,"v":8763200},{"d":"2007-03-26","o":4.16,"h":4.17,"l":4.08,"c":4.11,"v":11632000},{"d":"2007-03-27","o":4.1,"h":4.11,"l":4.01,"c":4.08,"v":11259200},{"d":"2007-03-28","o":4.07,"h":4.11,"l":4.05,"c":4.09,"v":5628800},{"d":"2007-03-29","o":4.12,"h":4.14,"l":4.01,"c":4.04,"v":9190400},{"d":"2007-03-30","o":3.99,"h":4.08,"l":3.99,"c":4.04,"v":9854400},{"d":"2007-04-02","o":4.05,"h":4.14,"l":4.03,"c":4.11,"v":7556000},{"d":"2007-04-03","o":4.14,"h":4.22,"l":4.13,"c":4.2,"v":10461600},{"d":"2007-04-04","o":4.22,"h":4.27,"l":4.2,"c":4.27,"v":7394400},{"d":"2007-04-05","o":4.27,"h":4.29,"l":4.22,"c":4.24,"v":6172000},{"d":"2007-04-09","o":4.25,"h":4.25,"l":4.18,"c":4.2,"v":6199200},{"d":"2007-04-10","o":4.2,"h":4.22,"l":4.14,"c":4.21,"v":5983200},{"d":"2007-04-11","o":4.22,"h":4.23,"l":4.15,"c":4.18,"v":6011200},{"d":"2007-04-12","o":4.18,"h":4.23,"l":4.12,"c":4.22,"v":5156800},{"d":"2007-04-13","o":4.25,"h":4.27,"l":4.21,"c":4.22,"v":8295200},{"d":"2007-04-16","o":4.26,"h":4.36,"l":4.24,"c":4.33,"v":12255200},{"d":"2007-04-17","o":4.32,"h":4.36,"l":4.26,"c":4.32,"v":10834400},{"d":"2007-04-18","o":4.41,"h":4.49,"l":4.26,"c":4.47,"v":19052000},{"d":"2007-04-19","o":4.45,"h":4.57,"l":4.43,"c":4.51,"v":14569600},{"d":"2007-04-20","o":4.53,"h":4.56,"l":4.49,"c":4.52,"v":13955200},{"d":"2007-04-23","o":4.5,"h":4.5,"l":4.4,"c":4.44,"v":11315200},{"d":"2007-04-24","o":4.45,"h":4.47,"l":4.39,"c":4.45,"v":13731200},{"d":"2007-04-25","o":4.46,"h":4.48,"l":4.39,"c":4.45,"v":13471200},{"d":"2007-04-26","o":4.44,"h":4.49,"l":4.39,"c":4.47,"v":11988000},{"d":"2007-04-27","o":4.47,"h":4.47,"l":4.42,"c":4.44,"v":7156800},{"d":"2007-04-30","o":4.43,"h":4.45,"l":4.36,"c":4.39,"v":10358400},{"d":"2007-05-01","o":4.38,"h":4.47,"l":4.38,"c":4.46,"v":9188000},{"d":"2007-05-02","o":4.45,"h":4.5,"l":4.41,"c":4.48,"v":8023200},{"d":"2007-05-03","o":4.5,"h":4.51,"l":4.44,"c":4.49,"v":7487200},{"d":"2007-05-04","o":4.5,"h":4.55,"l":4.45,"c":4.54,"v":8672000},{"d":"2007-05-07","o":4.54,"h":4.55,"l":4.47,"c":4.49,"v":5471200},{"d":"2007-05-08","o":4.49,"h":4.49,"l":4.41,"c":4.46,"v":5210400},{"d":"2007-05-09","o":4.44,"h":4.49,"l":4.41,"c":4.47,"v":4607200},{"d":"2007-05-10","o":4.45,"h":4.46,"l":4.32,"c":4.33,"v":7456800},{"d":"2007-05-11","o":4.34,"h":4.42,"l":4.29,"c":4.41,"v":7753600},{"d":"2007-05-14","o":4.41,"h":4.42,"l":4.26,"c":4.31,"v":9822400},{"d":"2007-05-15","o":4.3,"h":4.35,"l":4.26,"c":4.28,"v":7029600},{"d":"2007-05-16","o":4.3,"h":4.34,"l":4.25,"c":4.3,"v":4272800},{"d":"2007-05-17","o":4.29,"h":4.32,"l":4.2,"c":4.3,"v":7731200},{"d":"2007-05-18","o":4.32,"h":4.39,"l":4.3,"c":4.38,"v":9286400},{"d":"2007-05-21","o":4.29,"h":4.4,"l":4.27,"c":4.4,"v":6725600},{"d":"2007-05-22","o":4.4,"h":4.41,"l":4.36,"c":4.4,"v":7695200},{"d":"2007-05-23","o":4.36,"h":4.45,"l":4.35,"c":4.41,"v":9392800},{"d":"2007-05-24","o":4.4,"h":4.41,"l":4.32,"c":4.32,"v":7043200},{"d":"2007-05-25","o":4.34,"h":4.37,"l":4.32,"c":4.34,"v":3676800},{"d":"2007-05-29","o":4.37,"h":4.41,"l":4.36,"c":4.37,"v":4052800},{"d":"2007-05-30","o":4.34,"h":4.41,"l":4.32,"c":4.41,"v":6064000},{"d":"2007-05-31","o":4.43,"h":4.48,"l":4.41,"c":4.47,"v":10757600},{"d":"2007-06-01","o":4.48,"h":4.55,"l":4.45,"c":4.54,"v":6737600},{"d":"2007-06-04","o":4.52,"h":4.56,"l":4.49,"c":4.51,"v":5404800},{"d":"2007-06-05","o":4.48,"h":4.51,"l":4.38,"c":4.42,"v":7140000},{"d":"2007-06-06","o":4.39,"h":4.45,"l":4.39,"c":4.44,"v":5195200},{"d":"2007-06-07","o":4.42,"h":4.45,"l":4.35,"c":4.35,"v":6990400},{"d":"2007-06-08","o":4.35,"h":4.47,"l":4.35,"c":4.47,"v":6352000},{"d":"2007-06-11","o":4.45,"h":4.46,"l":4.41,"c":4.44,"v":3285600},{"d":"2007-06-12","o":4.41,"h":4.43,"l":4.36,"c":4.37,"v":4748000},{"d":"2007-06-13","o":4.39,"h":4.48,"l":4.39,"c":4.47,"v":3609600},{"d":"2007-06-14","o":4.48,"h":4.58,"l":4.47,"c":4.55,"v":5096000},{"d":"2007-06-15","o":4.6,"h":4.62,"l":4.56,"c":4.58,"v":5121600},{"d":"2007-06-18","o":4.56,"h":4.57,"l":4.5,"c":4.53,"v":6671200},{"d":"2007-06-19","o":4.51,"h":4.52,"l":4.45,"c":4.48,"v":4864800},{"d":"2007-06-20","o":4.49,"h":4.51,"l":4.41,"c":4.43,"v":4666400},{"d":"2007-06-21","o":4.41,"h":4.49,"l":4.36,"c":4.49,"v":4674400},{"d":"2007-06-22","o":4.49,"h":4.51,"l":4.44,"c":4.47,"v":8858400},{"d":"2007-06-25","o":4.48,"h":4.53,"l":4.44,"c":4.45,"v":7335200},{"d":"2007-06-26","o":4.47,"h":4.47,"l":4.36,"c":4.39,"v":6640800},{"d":"2007-06-27","o":4.36,"h":4.42,"l":4.32,"c":4.41,"v":5761600},{"d":"2007-06-28","o":4.41,"h":4.45,"l":4.38,"c":4.45,"v":6661600},{"d":"2007-06-29","o":4.47,"h":4.5,"l":4.43,"c":4.46,"v":5262400},{"d":"2007-07-02","o":4.49,"h":4.51,"l":4.45,"c":4.5,"v":3716800},{"d":"2007-07-03","o":4.5,"h":4.51,"l":4.46,"c":4.48,"v":2740800},{"d":"2007-07-05","o":4.5,"h":4.51,"l":4.45,"c":4.48,"v":4028000},{"d":"2007-07-06","o":4.49,"h":4.49,"l":4.42,"c":4.45,"v":5764000},{"d":"2007-07-09","o":4.45,"h":4.51,"l":4.42,"c":4.51,"v":6370400},{"d":"2007-07-10","o":4.47,"h":4.51,"l":4.44,"c":4.46,"v":5705600},{"d":"2007-07-11","o":4.45,"h":4.48,"l":4.42,"c":4.45,"v":6681600},{"d":"2007-07-12","o":4.49,"h":4.66,"l":4.48,"c":4.66,"v":6010400},{"d":"2007-07-13","o":4.66,"h":4.67,"l":4.63,"c":4.66,"v":4277600},{"d":"2007-07-16","o":4.66,"h":4.66,"l":4.59,"c":4.63,"v":5564800},{"d":"2007-07-17","o":4.62,"h":4.77,"l":4.59,"c":4.74,"v":11124800},{"d":"2007-07-18","o":4.59,"h":4.76,"l":4.49,"c":4.64,"v":16180000},{"d":"2007-07-19","o":4.7,"h":4.81,"l":4.7,"c":4.74,"v":10215200},{"d":"2007-07-20","o":4.73,"h":4.74,"l":4.67,"c":4.69,"v":7222400},{"d":"2007-07-23","o":4.7,"h":4.72,"l":4.59,"c":4.6,"v":6692000},{"d":"2007-07-24","o":4.57,"h":4.6,"l":4.48,"c":4.51,"v":8260800},{"d":"2007-07-25","o":4.55,"h":4.57,"l":4.4,"c":4.47,"v":8276800},{"d":"2007-07-26","o":4.47,"h":4.48,"l":4.14,"c":4.38,"v":11000800},{"d":"2007-07-27","o":4.36,"h":4.41,"l":4.25,"c":4.33,"v":10685600},{"d":"2007-07-30","o":4.34,"h":4.4,"l":4.27,"c":4.38,"v":7299200},{"d":"2007-07-31","o":4.41,"h":4.42,"l":4.27,"c":4.28,"v":10442400},{"d":"2007-08-01","o":4.4,"h":4.57,"l":4.35,"c":4.47,"v":17875200},{"d":"2007-08-02","o":4.48,"h":4.5,"l":4.4,"c":4.48,"v":8697600},{"d":"2007-08-03","o":4.48,"h":4.51,"l":4.35,"c":4.35,"v":8772000},{"d":"2007-08-06","o":4.39,"h":4.41,"l":4.24,"c":4.3,"v":14372800},{"d":"2007-08-07","o":4.28,"h":4.35,"l":4.18,"c":4.32,"v":13077600},{"d":"2007-08-08","o":4.35,"h":4.43,"l":4.21,"c":4.34,"v":12206400},{"d":"2007-08-09","o":4.24,"h":4.42,"l":4.23,"c":4.28,"v":15252800},{"d":"2007-08-10","o":4.25,"h":4.45,"l":4.19,"c":4.42,"v":10056800},{"d":"2007-08-13","o":4.49,"h":4.5,"l":4.4,"c":4.4,"v":7191200},{"d":"2007-08-14","o":4.41,"h":4.48,"l":4.35,"c":4.37,"v":5747200},{"d":"2007-08-15","o":4.34,"h":4.36,"l":4.17,"c":4.2,"v":6120800},{"d":"2007-08-16","o":4.18,"h":4.3,"l":4.02,"c":4.16,"v":12654400},{"d":"2007-08-17","o":4.16,"h":4.38,"l":4.16,"c":4.28,"v":8730400},{"d":"2007-08-20","o":4.3,"h":4.31,"l":4.2,"c":4.24,"v":4997600},{"d":"2007-08-21","o":4.21,"h":4.3,"l":4.2,"c":4.24,"v":4803200},{"d":"2007-08-22","o":4.28,"h":4.36,"l":4.24,"c":4.34,"v":6109600},{"d":"2007-08-23","o":4.35,"h":4.39,"l":4.27,"c":4.28,"v":4414400},{"d":"2007-08-24","o":4.27,"h":4.47,"l":4.27,"c":4.47,"v":4805600},{"d":"2007-08-27","o":4.47,"h":4.47,"l":4.36,"c":4.38,"v":5660000},{"d":"2007-08-28","o":4.32,"h":4.37,"l":4.23,"c":4.24,"v":4372800},{"d":"2007-08-29","o":4.26,"h":4.48,"l":4.26,"c":4.48,"v":6490400},{"d":"2007-08-30","o":4.43,"h":4.57,"l":4.43,"c":4.54,"v":11146400},{"d":"2007-08-31","o":4.59,"h":4.6,"l":4.47,"c":4.51,"v":5761600},{"d":"2007-09-04","o":4.52,"h":4.65,"l":4.47,"c":4.62,"v":5174400},{"d":"2007-09-05","o":4.59,"h":4.68,"l":4.57,"c":4.68,"v":6812000},{"d":"2007-09-06","o":4.68,"h":4.81,"l":4.63,"c":4.79,"v":9224800},{"d":"2007-09-07","o":4.72,"h":4.76,"l":4.64,"c":4.7,"v":7804000},{"d":"2007-09-10","o":4.73,"h":4.73,"l":4.55,"c":4.6,"v":6924800},{"d":"2007-09-11","o":4.61,"h":4.71,"l":4.6,"c":4.7,"v":11408000},{"d":"2007-09-12","o":4.67,"h":4.78,"l":4.65,"c":4.67,"v":5676000},{"d":"2007-09-13","o":4.7,"h":4.71,"l":4.62,"c":4.64,"v":4873600},{"d":"2007-09-14","o":4.63,"h":4.67,"l":4.58,"c":4.66,"v":4221600},{"d":"2007-09-17","o":4.65,"h":4.71,"l":4.63,"c":4.65,"v":4219200},{"d":"2007-09-18","o":4.7,"h":4.84,"l":4.66,"c":4.84,"v":4583200},{"d":"2007-09-19","o":4.87,"h":4.95,"l":4.86,"c":4.9,"v":10032800},{"d":"2007-09-20","o":4.91,"h":4.91,"l":4.84,"c":4.87,"v":6154400},{"d":"2007-09-21","o":4.91,"h":4.91,"l":4.76,"c":4.76,"v":9792800},{"d":"2007-09-24","o":4.77,"h":4.81,"l":4.73,"c":4.8,"v":7928000},{"d":"2007-09-25","o":4.78,"h":4.9,"l":4.78,"c":4.9,"v":5752000},{"d":"2007-09-26","o":4.92,"h":5.01,"l":4.9,"c":5.01,"v":6549600},{"d":"2007-09-27","o":5.04,"h":5.06,"l":4.93,"c":5.01,"v":8311200},{"d":"2007-09-28","o":5.03,"h":5.04,"l":4.95,"c":4.97,"v":3284000},{"d":"2007-10-01","o":4.99,"h":5.06,"l":4.99,"c":5.03,"v":6273600},{"d":"2007-10-02","o":5.03,"h":5.06,"l":4.96,"c":4.96,"v":4755200},{"d":"2007-10-03","o":4.96,"h":4.98,"l":4.9,"c":4.96,"v":6521600},{"d":"2007-10-04","o":5,"h":5,"l":4.95,"c":4.98,"v":6813600},{"d":"2007-10-05","o":5.03,"h":5.13,"l":5.02,"c":5.07,"v":7600800},{"d":"2007-10-08","o":5.07,"h":5.1,"l":5.05,"c":5.07,"v":2108800},{"d":"2007-10-09","o":5.09,"h":5.13,"l":5.03,"c":5.07,"v":4724000},{"d":"2007-10-10","o":5.07,"h":5.1,"l":4.94,"c":4.97,"v":6596800},{"d":"2007-10-11","o":5,"h":5.03,"l":4.87,"c":4.94,"v":4808000},{"d":"2007-10-12","o":4.99,"h":5.03,"l":4.95,"c":4.98,"v":5940800},{"d":"2007-10-15","o":4.97,"h":4.99,"l":4.88,"c":4.94,"v":3913600},{"d":"2007-10-16","o":4.96,"h":5.01,"l":4.94,"c":4.97,"v":6851200},{"d":"2007-10-17","o":5.56,"h":5.72,"l":5.28,"c":5.35,"v":33035200},{"d":"2007-10-18","o":5.38,"h":5.48,"l":5.34,"c":5.39,"v":8722400},{"d":"2007-10-19","o":5.4,"h":5.49,"l":5.34,"c":5.34,"v":8377600},{"d":"2007-10-22","o":5.33,"h":5.4,"l":5.27,"c":5.35,"v":6296000},{"d":"2007-10-23","o":5.38,"h":5.54,"l":5.38,"c":5.49,"v":18140000},{"d":"2007-10-24","o":5.47,"h":5.53,"l":5.37,"c":5.53,"v":11647200},{"d":"2007-10-25","o":5.58,"h":5.61,"l":5.38,"c":5.46,"v":6883200},{"d":"2007-10-26","o":5.54,"h":5.62,"l":5.51,"c":5.61,"v":7010400},{"d":"2007-10-29","o":5.65,"h":5.67,"l":5.54,"c":5.57,"v":4664800},{"d":"2007-10-30","o":5.57,"h":5.73,"l":5.56,"c":5.57,"v":6096000},{"d":"2007-10-31","o":5.55,"h":5.55,"l":5.44,"c":5.53,"v":9600000},{"d":"2007-11-01","o":5.45,"h":5.51,"l":5.41,"c":5.44,"v":8915200},{"d":"2007-11-02","o":5.45,"h":5.48,"l":5.33,"c":5.43,"v":7709600},{"d":"2007-11-05","o":5.43,"h":5.49,"l":5.35,"c":5.45,"v":4856000},{"d":"2007-11-06","o":5.46,"h":5.5,"l":5.39,"c":5.49,"v":5086400},{"d":"2007-11-07","o":5.41,"h":5.5,"l":5.37,"c":5.41,"v":7586400},{"d":"2007-11-08","o":5.43,"h":5.5,"l":5.28,"c":5.33,"v":12086400},{"d":"2007-11-09","o":5.26,"h":5.28,"l":5.11,"c":5.12,"v":11044800},{"d":"2007-11-12","o":5.08,"h":5.16,"l":5.03,"c":5.05,"v":7043200},{"d":"2007-11-13","o":5.07,"h":5.26,"l":5.04,"c":5.25,"v":6398400},{"d":"2007-11-14","o":5.27,"h":5.35,"l":5.25,"c":5.29,"v":10124800},{"d":"2007-11-15","o":5.29,"h":5.29,"l":5.12,"c":5.15,"v":6789600},{"d":"2007-11-16","o":5.16,"h":5.22,"l":5.07,"c":5.2,"v":7185600},{"d":"2007-11-19","o":5.14,"h":5.2,"l":5.11,"c":5.12,"v":6393600},{"d":"2007-11-20","o":5.11,"h":5.21,"l":5.03,"c":5.1,"v":7131200},{"d":"2007-11-21","o":5.08,"h":5.12,"l":4.94,"c":5.05,"v":5601600},{"d":"2007-11-23","o":5.07,"h":5.16,"l":5.05,"c":5.15,"v":2416000},{"d":"2007-11-26","o":5.14,"h":5.21,"l":5.07,"c":5.09,"v":8236000},{"d":"2007-11-27","o":5.12,"h":5.34,"l":5.09,"c":5.32,"v":9705600},{"d":"2007-11-28","o":5.37,"h":5.44,"l":5.32,"c":5.39,"v":6963200},{"d":"2007-11-29","o":5.38,"h":5.44,"l":5.38,"c":5.42,"v":3508000},{"d":"2007-11-30","o":5.45,"h":5.45,"l":5.35,"c":5.42,"v":7621600},{"d":"2007-12-03","o":5.48,"h":5.55,"l":5.38,"c":5.46,"v":10792000},{"d":"2007-12-04","o":5.41,"h":5.52,"l":5.4,"c":5.4,"v":9664800},{"d":"2007-12-05","o":5.49,"h":5.62,"l":5.46,"c":5.62,"v":8780800},{"d":"2007-12-06","o":5.6,"h":5.66,"l":5.6,"c":5.65,"v":6726400},{"d":"2007-12-07","o":5.68,"h":5.77,"l":5.63,"c":5.77,"v":6442400},{"d":"2007-12-10","o":5.8,"h":5.83,"l":5.74,"c":5.81,"v":7114400},{"d":"2007-12-11","o":5.82,"h":5.84,"l":5.68,"c":5.68,"v":7636800},{"d":"2007-12-12","o":5.74,"h":5.86,"l":5.67,"c":5.76,"v":6326400},{"d":"2007-12-13","o":5.75,"h":5.78,"l":5.6,"c":5.73,"v":6928800},{"d":"2007-12-14","o":5.72,"h":5.79,"l":5.67,"c":5.7,"v":4490400},{"d":"2007-12-17","o":5.71,"h":5.71,"l":5.56,"c":5.56,"v":7625600},{"d":"2007-12-18","o":5.62,"h":5.73,"l":5.59,"c":5.69,"v":7027200},{"d":"2007-12-19","o":5.69,"h":5.7,"l":5.61,"c":5.63,"v":6432800},{"d":"2007-12-20","o":5.66,"h":5.72,"l":5.59,"c":5.72,"v":5466400},{"d":"2007-12-21","o":5.81,"h":5.85,"l":5.75,"c":5.81,"v":7724800},{"d":"2007-12-24","o":5.81,"h":5.9,"l":5.8,"c":5.88,"v":2265600},{"d":"2007-12-26","o":5.86,"h":5.9,"l":5.83,"c":5.89,"v":2705600},{"d":"2007-12-27","o":5.88,"h":5.91,"l":5.8,"c":5.81,"v":3287200},{"d":"2007-12-28","o":5.82,"h":5.9,"l":5.79,"c":5.89,"v":3356800},{"d":"2007-12-31","o":5.88,"h":5.89,"l":5.77,"c":5.8,"v":4237600},{"d":"2008-01-02","o":5.65,"h":5.68,"l":5.46,"c":5.53,"v":16241600},{"d":"2008-01-03","o":5.55,"h":5.55,"l":5.31,"c":5.49,"v":16872000},{"d":"2008-01-04","o":5.43,"h":5.48,"l":5.36,"c":5.36,"v":16920000},{"d":"2008-01-07","o":5.38,"h":5.47,"l":5.23,"c":5.36,"v":16093600},{"d":"2008-01-08","o":5.41,"h":5.45,"l":5.17,"c":5.17,"v":10672800},{"d":"2008-01-09","o":5.14,"h":5.17,"l":4.91,"c":5.05,"v":24562400},{"d":"2008-01-10","o":5.05,"h":5.13,"l":4.96,"c":5.09,"v":10242400},{"d":"2008-01-11","o":5.01,"h":5.06,"l":4.85,"c":4.89,"v":11476800},{"d":"2008-01-14","o":4.98,"h":5.11,"l":4.96,"c":5.09,"v":11988800},{"d":"2008-01-15","o":5.05,"h":5.05,"l":4.9,"c":4.97,"v":9668000},{"d":"2008-01-16","o":4.98,"h":5.03,"l":4.77,"c":4.97,"v":12702400},{"d":"2008-01-17","o":5.06,"h":5.08,"l":4.57,"c":4.59,"v":33058400},{"d":"2008-01-18","o":4.61,"h":4.85,"l":4.45,"c":4.84,"v":35780800},{"d":"2008-01-22","o":4.64,"h":4.9,"l":4.5,"c":4.81,"v":24832000},{"d":"2008-01-23","o":4.69,"h":5.02,"l":4.59,"c":5,"v":23649600},{"d":"2008-01-24","o":5.04,"h":5.15,"l":4.91,"c":5.02,"v":15852000},{"d":"2008-01-25","o":5.06,"h":5.1,"l":4.85,"c":4.91,"v":11013600},{"d":"2008-01-28","o":4.88,"h":4.94,"l":4.84,"c":4.93,"v":9735200},{"d":"2008-01-29","o":4.94,"h":4.97,"l":4.83,"c":4.88,"v":16288000},{"d":"2008-01-30","o":4.86,"h":4.97,"l":4.77,"c":4.87,"v":11097600},{"d":"2008-01-31","o":4.79,"h":5.01,"l":4.78,"c":4.99,"v":10947200},{"d":"2008-02-01","o":5.02,"h":5.09,"l":4.96,"c":4.97,"v":13828000},{"d":"2008-02-04","o":4.95,"h":5.01,"l":4.89,"c":4.99,"v":11580000},{"d":"2008-02-05","o":4.89,"h":4.94,"l":4.75,"c":4.78,"v":12738400},{"d":"2008-02-06","o":4.79,"h":4.83,"l":4.73,"c":4.75,"v":12456000},{"d":"2008-02-07","o":4.72,"h":4.82,"l":4.62,"c":4.78,"v":21101600},{"d":"2008-02-08","o":4.74,"h":4.79,"l":4.64,"c":4.68,"v":19186400},{"d":"2008-02-11","o":4.68,"h":4.81,"l":4.68,"c":4.79,"v":6925600},{"d":"2008-02-12","o":4.82,"h":4.84,"l":4.7,"c":4.73,"v":6935200},{"d":"2008-02-13","o":4.78,"h":4.93,"l":4.78,"c":4.91,"v":8549600},{"d":"2008-02-14","o":4.92,"h":4.99,"l":4.82,"c":4.86,"v":10897600},{"d":"2008-02-15","o":4.81,"h":4.84,"l":4.68,"c":4.79,"v":8587200},{"d":"2008-02-19","o":4.85,"h":4.87,"l":4.69,"c":4.7,"v":5858400},{"d":"2008-02-20","o":4.66,"h":4.7,"l":4.63,"c":4.7,"v":9273600},{"d":"2008-02-21","o":4.71,"h":4.76,"l":4.67,"c":4.68,"v":7767200},{"d":"2008-02-22","o":4.7,"h":4.72,"l":4.58,"c":4.68,"v":7128000},{"d":"2008-02-25","o":4.67,"h":4.81,"l":4.6,"c":4.78,"v":8720000},{"d":"2008-02-26","o":4.76,"h":4.86,"l":4.73,"c":4.79,"v":7788800},{"d":"2008-02-27","o":4.74,"h":4.8,"l":4.7,"c":4.74,"v":7404000},{"d":"2008-02-28","o":4.71,"h":4.77,"l":4.7,"c":4.75,"v":10065600},{"d":"2008-02-29","o":4.7,"h":4.7,"l":4.58,"c":4.62,"v":9016000},{"d":"2008-03-03","o":4.6,"h":4.62,"l":4.51,"c":4.57,"v":8219200},{"d":"2008-03-04","o":4.52,"h":4.59,"l":4.41,"c":4.58,"v":12957600},{"d":"2008-03-05","o":4.58,"h":4.67,"l":4.57,"c":4.64,"v":10470400},{"d":"2008-03-06","o":4.63,"h":4.63,"l":4.53,"c":4.56,"v":8661600},{"d":"2008-03-07","o":4.5,"h":4.63,"l":4.44,"c":4.49,"v":8148000},{"d":"2008-03-10","o":4.5,"h":4.5,"l":4.39,"c":4.41,"v":8465600},{"d":"2008-03-11","o":4.5,"h":4.57,"l":4.39,"c":4.49,"v":8325600},{"d":"2008-03-12","o":4.51,"h":4.57,"l":4.47,"c":4.48,"v":6137600},{"d":"2008-03-13","o":4.41,"h":4.56,"l":4.35,"c":4.53,"v":7024000},{"d":"2008-03-14","o":4.54,"h":4.56,"l":4.36,"c":4.39,"v":10820800},{"d":"2008-03-17","o":4.29,"h":4.37,"l":4.27,"c":4.34,"v":13888800},{"d":"2008-03-18","o":4.45,"h":4.62,"l":4.41,"c":4.62,"v":12938400},{"d":"2008-03-19","o":4.65,"h":4.65,"l":4.45,"c":4.45,"v":8971200},{"d":"2008-03-20","o":4.45,"h":4.5,"l":4.4,"c":4.45,"v":10628800},{"d":"2008-03-24","o":4.46,"h":4.71,"l":4.45,"c":4.68,"v":8085600},{"d":"2008-03-25","o":4.67,"h":4.76,"l":4.66,"c":4.76,"v":5775200},{"d":"2008-03-26","o":4.73,"h":4.75,"l":4.63,"c":4.67,"v":5524800},{"d":"2008-03-27","o":4.68,"h":4.68,"l":4.61,"c":4.64,"v":5974400},{"d":"2008-03-28","o":4.65,"h":4.68,"l":4.57,"c":4.58,"v":6242400},{"d":"2008-03-31","o":4.6,"h":4.66,"l":4.54,"c":4.66,"v":7874400},{"d":"2008-04-01","o":4.71,"h":4.86,"l":4.71,"c":4.86,"v":7808000},{"d":"2008-04-02","o":4.88,"h":4.95,"l":4.84,"c":4.88,"v":8177600},{"d":"2008-04-03","o":4.84,"h":5.06,"l":4.83,"c":5.04,"v":9820000},{"d":"2008-04-04","o":5.05,"h":5.17,"l":4.98,"c":5.14,"v":11542400},{"d":"2008-04-07","o":5.18,"h":5.27,"l":5.14,"c":5.25,"v":13540000},{"d":"2008-04-08","o":5.22,"h":5.28,"l":5.19,"c":5.28,"v":9583200},{"d":"2008-04-09","o":5.31,"h":5.32,"l":5.07,"c":5.11,"v":10216000},{"d":"2008-04-10","o":5.12,"h":5.26,"l":5.07,"c":5.26,"v":8724800},{"d":"2008-04-11","o":5.21,"h":5.22,"l":5.12,"c":5.14,"v":8984000},{"d":"2008-04-14","o":5.15,"h":5.21,"l":5.11,"c":5.2,"v":6964000},{"d":"2008-04-15","o":5.22,"h":5.25,"l":5.06,"c":5.14,"v":10997600},{"d":"2008-04-16","o":5.2,"h":5.33,"l":5.18,"c":5.31,"v":13766400},{"d":"2008-04-17","o":5.44,"h":5.74,"l":5.44,"c":5.55,"v":22836000},{"d":"2008-04-18","o":5.61,"h":5.69,"l":5.59,"c":5.62,"v":11808000},{"d":"2008-04-21","o":5.59,"h":5.68,"l":5.52,"c":5.64,"v":9409600},{"d":"2008-04-22","o":5.56,"h":5.64,"l":5.51,"c":5.64,"v":12040000},{"d":"2008-04-23","o":5.65,"h":5.84,"l":5.64,"c":5.8,"v":14408000},{"d":"2008-04-24","o":5.82,"h":5.84,"l":5.73,"c":5.79,"v":9075200},{"d":"2008-04-25","o":5.82,"h":5.84,"l":5.69,"c":5.79,"v":10068000},{"d":"2008-04-28","o":5.82,"h":5.89,"l":5.73,"c":5.84,"v":8457600},{"d":"2008-04-29","o":5.81,"h":5.83,"l":5.76,"c":5.79,"v":7685600},{"d":"2008-04-30","o":5.79,"h":5.9,"l":5.76,"c":5.77,"v":13283200},{"d":"2008-05-01","o":5.79,"h":5.95,"l":5.72,"c":5.94,"v":8678400},{"d":"2008-05-02","o":5.97,"h":6.03,"l":5.9,"c":5.96,"v":10060000},{"d":"2008-05-05","o":5.99,"h":5.99,"l":5.86,"c":5.87,"v":7520000},{"d":"2008-05-06","o":5.86,"h":6,"l":5.79,"c":5.98,"v":8064000},{"d":"2008-05-07","o":5.98,"h":6.01,"l":5.85,"c":5.88,"v":8620000},{"d":"2008-05-08","o":5.91,"h":5.93,"l":5.82,"c":5.9,"v":8006400},{"d":"2008-05-09","o":5.87,"h":5.87,"l":5.71,"c":5.79,"v":10537600},{"d":"2008-05-12","o":5.79,"h":5.84,"l":5.65,"c":5.83,"v":11794400},{"d":"2008-05-13","o":5.82,"h":5.87,"l":5.76,"c":5.87,"v":6951200},{"d":"2008-05-14","o":5.88,"h":5.89,"l":5.8,"c":5.81,"v":6090400},{"d":"2008-05-15","o":5.8,"h":5.85,"l":5.75,"c":5.84,"v":5067200},{"d":"2008-05-16","o":5.87,"h":5.95,"l":5.87,"c":5.93,"v":7874400},{"d":"2008-05-19","o":5.91,"h":5.94,"l":5.86,"c":5.89,"v":7656000},{"d":"2008-05-20","o":5.88,"h":5.88,"l":5.76,"c":5.81,"v":5297600},{"d":"2008-05-21","o":5.82,"h":5.87,"l":5.68,"c":5.7,"v":5727200},{"d":"2008-05-22","o":5.72,"h":5.77,"l":5.68,"c":5.74,"v":7441600},{"d":"2008-05-23","o":5.72,"h":5.75,"l":5.66,"c":5.72,"v":4109600},{"d":"2008-05-27","o":5.72,"h":5.76,"l":5.67,"c":5.75,"v":4137600},{"d":"2008-05-28","o":5.78,"h":5.85,"l":5.73,"c":5.83,"v":6018400},{"d":"2008-05-29","o":5.84,"h":5.89,"l":5.82,"c":5.84,"v":6933600},{"d":"2008-05-30","o":5.84,"h":5.87,"l":5.8,"c":5.83,"v":7804000},{"d":"2008-06-02","o":5.93,"h":5.94,"l":5.82,"c":5.91,"v":12534400},{"d":"2008-06-03","o":5.93,"h":6.15,"l":5.93,"c":6,"v":15502400},{"d":"2008-06-04","o":5.99,"h":6.04,"l":5.95,"c":6,"v":8191200},{"d":"2008-06-05","o":6.03,"h":6.12,"l":6.01,"c":6.11,"v":9237600},{"d":"2008-06-06","o":6.07,"h":6.11,"l":5.9,"c":5.92,"v":11701600},{"d":"2008-06-09","o":5.93,"h":5.96,"l":5.75,"c":5.92,"v":10431200},{"d":"2008-06-10","o":5.87,"h":6,"l":5.86,"c":5.97,"v":9859200},{"d":"2008-06-11","o":5.95,"h":6,"l":5.87,"c":5.89,"v":8722400},{"d":"2008-06-12","o":5.9,"h":6,"l":5.89,"c":5.98,"v":12697600},{"d":"2008-06-13","o":5.98,"h":6.17,"l":5.98,"c":6.09,"v":15620000},{"d":"2008-06-16","o":6.15,"h":6.21,"l":6.1,"c":6.2,"v":10711200},{"d":"2008-06-17","o":6.22,"h":6.25,"l":6.16,"c":6.18,"v":6940800},{"d":"2008-06-18","o":6.14,"h":6.17,"l":6.03,"c":6.07,"v":8690400},{"d":"2008-06-19","o":6.08,"h":6.23,"l":6.05,"c":6.2,"v":4788000},{"d":"2008-06-20","o":6.17,"h":6.18,"l":5.97,"c":5.98,"v":13795200},{"d":"2008-06-23","o":6.02,"h":6.16,"l":5.98,"c":6.08,"v":8844000},{"d":"2008-06-24","o":6.06,"h":6.1,"l":5.95,"c":5.96,"v":6636800},{"d":"2008-06-25","o":5.96,"h":6.11,"l":5.96,"c":6.05,"v":9303200},{"d":"2008-06-26","o":5.98,"h":5.98,"l":5.68,"c":5.69,"v":14096800},{"d":"2008-06-27","o":5.62,"h":5.7,"l":5.46,"c":5.66,"v":11590400},{"d":"2008-06-30","o":5.64,"h":5.7,"l":5.58,"c":5.61,"v":9984000},{"d":"2008-07-01","o":5.57,"h":5.75,"l":5.56,"c":5.74,"v":10622400},{"d":"2008-07-02","o":5.79,"h":5.84,"l":5.64,"c":5.64,"v":15796800},{"d":"2008-07-03","o":5.67,"h":5.87,"l":5.61,"c":5.62,"v":6729600},{"d":"2008-07-07","o":5.67,"h":5.77,"l":5.49,"c":5.55,"v":11745600},{"d":"2008-07-08","o":5.52,"h":5.69,"l":5.45,"c":5.68,"v":10992800},{"d":"2008-07-09","o":5.68,"h":5.75,"l":5.55,"c":5.57,"v":7892800},{"d":"2008-07-10","o":5.58,"h":5.68,"l":5.53,"c":5.67,"v":9096800},{"d":"2008-07-11","o":5.62,"h":5.72,"l":5.52,"c":5.65,"v":5605600},{"d":"2008-07-14","o":5.7,"h":5.74,"l":5.52,"c":5.59,"v":6774400},{"d":"2008-07-15","o":5.56,"h":5.63,"l":5.45,"c":5.57,"v":10866400},{"d":"2008-07-16","o":5.56,"h":5.64,"l":5.5,"c":5.61,"v":16809600},{"d":"2008-07-17","o":5.89,"h":6.42,"l":5.87,"c":6.42,"v":43498400},{"d":"2008-07-18","o":6.38,"h":6.51,"l":6.34,"c":6.42,"v":23254400},{"d":"2008-07-21","o":6.45,"h":6.48,"l":6.29,"c":6.35,"v":16460800},{"d":"2008-07-22","o":6.32,"h":6.32,"l":6.09,"c":6.17,"v":23663200},{"d":"2008-07-23","o":6.22,"h":6.26,"l":6.02,"c":6.14,"v":21646400},{"d":"2008-07-24","o":6.15,"h":6.16,"l":5.99,"c":6,"v":11673600},{"d":"2008-07-25","o":6.02,"h":6.07,"l":5.99,"c":6.04,"v":17094400},{"d":"2008-07-28","o":6.14,"h":6.18,"l":5.95,"c":5.97,"v":10545600},{"d":"2008-07-29","o":5.99,"h":6.17,"l":5.97,"c":6.14,"v":11004000},{"d":"2008-07-30","o":6.16,"h":6.26,"l":6,"c":6.11,"v":13460000},{"d":"2008-07-31","o":6.04,"h":6.12,"l":5.96,"c":5.96,"v":8985600},{"d":"2008-08-01","o":6,"h":6.08,"l":5.83,"c":5.87,"v":8283200},{"d":"2008-08-04","o":5.88,"h":5.91,"l":5.74,"c":5.8,"v":6480800},{"d":"2008-08-05","o":5.83,"h":6.08,"l":5.68,"c":6.06,"v":13461600},{"d":"2008-08-06","o":6.04,"h":6.12,"l":5.93,"c":6.09,"v":9674400},{"d":"2008-08-07","o":6.04,"h":6.13,"l":6,"c":6.05,"v":5966400},{"d":"2008-08-08","o":6.06,"h":6.34,"l":6.06,"c":6.32,"v":9700000},{"d":"2008-08-11","o":6.29,"h":6.4,"l":6.27,"c":6.34,"v":9261600},{"d":"2008-08-12","o":6.34,"h":6.49,"l":6.32,"c":6.42,"v":12308800},{"d":"2008-08-13","o":6.39,"h":6.43,"l":6.31,"c":6.41,"v":6429600},{"d":"2008-08-14","o":6.36,"h":6.49,"l":6.24,"c":6.42,"v":9016000},{"d":"2008-08-15","o":6.46,"h":6.51,"l":6.41,"c":6.49,"v":7405600},{"d":"2008-08-18","o":6.51,"h":6.53,"l":6.27,"c":6.3,"v":9628800},{"d":"2008-08-19","o":6.29,"h":6.29,"l":6.11,"c":6.15,"v":11156800},{"d":"2008-08-20","o":6.16,"h":6.21,"l":6.06,"c":6.12,"v":9283200},{"d":"2008-08-21","o":6.07,"h":6.13,"l":6,"c":6.11,"v":5827200},{"d":"2008-08-22","o":6.15,"h":6.21,"l":6.07,"c":6.19,"v":4244000},{"d":"2008-08-25","o":6.14,"h":6.14,"l":5.86,"c":5.93,"v":9648800},{"d":"2008-08-26","o":5.93,"h":5.99,"l":5.82,"c":5.89,"v":7941600},{"d":"2008-08-27","o":5.9,"h":6.01,"l":5.86,"c":6,"v":5542400},{"d":"2008-08-28","o":6.02,"h":6.14,"l":5.99,"c":6.08,"v":7151200},{"d":"2008-08-29","o":6.04,"h":6.05,"l":5.93,"c":5.94,"v":4440800},{"d":"2008-09-02","o":6,"h":6.22,"l":5.83,"c":5.84,"v":8480800},{"d":"2008-09-03","o":5.82,"h":5.87,"l":5.66,"c":5.69,"v":9760000},{"d":"2008-09-04","o":5.63,"h":5.73,"l":5.53,"c":5.55,"v":10132800},{"d":"2008-09-05","o":5.52,"h":5.58,"l":5.34,"c":5.56,"v":14596000},{"d":"2008-09-08","o":5.71,"h":5.79,"l":5.57,"c":5.62,"v":10097600},{"d":"2008-09-09","o":5.6,"h":5.66,"l":5.54,"c":5.59,"v":14108000},{"d":"2008-09-10","o":5.63,"h":5.69,"l":5.55,"c":5.64,"v":11262400},{"d":"2008-09-11","o":5.58,"h":5.6,"l":5.43,"c":5.58,"v":8064800},{"d":"2008-09-12","o":5.58,"h":5.68,"l":5.53,"c":5.65,"v":8181600},{"d":"2008-09-15","o":5.49,"h":5.71,"l":5.43,"c":5.49,"v":9776800},{"d":"2008-09-16","o":5.3,"h":5.59,"l":5.17,"c":5.59,"v":21770400},{"d":"2008-09-17","o":5.53,"h":5.53,"l":5.27,"c":5.27,"v":17715200},{"d":"2008-09-18","o":5.34,"h":5.4,"l":5.03,"c":5.4,"v":15174400},{"d":"2008-09-19","o":5.57,"h":5.68,"l":5.19,"c":5.61,"v":17642400},{"d":"2008-09-22","o":5.77,"h":5.87,"l":5.63,"c":5.68,"v":15229600},{"d":"2008-09-23","o":5.68,"h":5.78,"l":5.46,"c":5.55,"v":10039200},{"d":"2008-09-24","o":5.57,"h":5.62,"l":5.36,"c":5.45,"v":15622400},{"d":"2008-09-25","o":5.41,"h":5.49,"l":5.36,"c":5.42,"v":16844800},{"d":"2008-09-26","o":5.34,"h":5.38,"l":5.24,"c":5.34,"v":19145600},{"d":"2008-09-29","o":5.25,"h":5.25,"l":4.89,"c":5.03,"v":191874400},{"d":"2008-09-30","o":5.15,"h":5.16,"l":4.93,"c":5.02,"v":35032000},{"d":"2008-10-01","o":4.96,"h":5.06,"l":4.86,"c":4.87,"v":17566400},{"d":"2008-10-02","o":4.65,"h":4.81,"l":4.36,"c":4.4,"v":32071200},{"d":"2008-10-03","o":4.49,"h":4.62,"l":4.35,"c":4.39,"v":36496800},{"d":"2008-10-06","o":4.28,"h":4.32,"l":4,"c":4.27,"v":26192000},{"d":"2008-10-07","o":4.31,"h":4.39,"l":3.99,"c":3.99,"v":16786400},{"d":"2008-10-08","o":3.82,"h":4.21,"l":3.82,"c":4.04,"v":22574400},{"d":"2008-10-09","o":4.04,"h":4.16,"l":3.73,"c":3.76,"v":16788800},{"d":"2008-10-10","o":3.63,"h":3.91,"l":3.37,"c":3.57,"v":28962400},{"d":"2008-10-13","o":3.71,"h":4.15,"l":3.69,"c":4.15,"v":16428000},{"d":"2008-10-14","o":4.31,"h":4.31,"l":3.83,"c":3.89,"v":26204000},{"d":"2008-10-15","o":3.9,"h":4.01,"l":3.31,"c":3.38,"v":26821600},{"d":"2008-10-16","o":3.55,"h":3.59,"l":3.1,"c":3.51,"v":45516800},{"d":"2008-10-17","o":3.6,"h":3.6,"l":3.25,"c":3.32,"v":30011200},{"d":"2008-10-20","o":3.31,"h":3.45,"l":3.31,"c":3.45,"v":16105600},{"d":"2008-10-21","o":3.39,"h":3.59,"l":3.36,"c":3.44,"v":20652000},{"d":"2008-10-22","o":3.29,"h":3.36,"l":3.08,"c":3.15,"v":19136000},{"d":"2008-10-23","o":3.16,"h":3.19,"l":2.9,"c":3.06,"v":27851200},{"d":"2008-10-24","o":2.88,"h":3.12,"l":2.81,"c":3.04,"v":18147200},{"d":"2008-10-27","o":2.95,"h":3.11,"l":2.91,"c":2.95,"v":26722400},{"d":"2008-10-28","o":3.04,"h":3.34,"l":2.94,"c":3.34,"v":21868800},{"d":"2008-10-29","o":3.26,"h":3.46,"l":3.22,"c":3.35,"v":22025600},{"d":"2008-10-30","o":3.45,"h":3.52,"l":3.38,"c":3.5,"v":19957600},{"d":"2008-10-31","o":3.52,"h":3.62,"l":3.44,"c":3.58,"v":24480000},{"d":"2008-11-03","o":3.52,"h":3.69,"l":3.52,"c":3.64,"v":17415200},{"d":"2008-11-04","o":3.75,"h":3.81,"l":3.61,"c":3.73,"v":18556800},{"d":"2008-11-05","o":3.68,"h":3.75,"l":3.62,"c":3.66,"v":21410400},{"d":"2008-11-06","o":3.62,"h":3.62,"l":3.08,"c":3.16,"v":36996000},{"d":"2008-11-07","o":3.24,"h":3.32,"l":3.2,"c":3.28,"v":12077600},{"d":"2008-11-10","o":3.34,"h":3.39,"l":3.13,"c":3.18,"v":11515200},{"d":"2008-11-11","o":3.12,"h":3.14,"l":3,"c":3.04,"v":23523200},{"d":"2008-11-12","o":2.97,"h":3,"l":2.78,"c":2.78,"v":15988000},{"d":"2008-11-13","o":2.78,"h":2.99,"l":2.64,"c":2.99,"v":26960000},{"d":"2008-11-14","o":3.08,"h":3.09,"l":2.78,"c":2.78,"v":18932000},{"d":"2008-11-17","o":2.72,"h":2.76,"l":2.58,"c":2.66,"v":19355200},{"d":"2008-11-18","o":2.6,"h":2.74,"l":2.56,"c":2.73,"v":25808800},{"d":"2008-11-19","o":2.82,"h":2.82,"l":2.62,"c":2.63,"v":33023200},{"d":"2008-11-20","o":2.59,"h":2.59,"l":2.36,"c":2.38,"v":27513600},{"d":"2008-11-21","o":2.3,"h":2.57,"l":2.3,"c":2.47,"v":25271200},{"d":"2008-11-24","o":2.52,"h":2.73,"l":2.47,"c":2.67,"v":18083200},{"d":"2008-11-25","o":2.79,"h":2.8,"l":2.65,"c":2.78,"v":16609600},{"d":"2008-11-26","o":2.71,"h":2.84,"l":2.67,"c":2.83,"v":13747200},{"d":"2008-11-28","o":2.86,"h":2.91,"l":2.78,"c":2.9,"v":6568800},{"d":"2008-12-01","o":2.75,"h":2.79,"l":2.57,"c":2.57,"v":13174400},{"d":"2008-12-02","o":2.55,"h":2.73,"l":2.55,"c":2.69,"v":15784000},{"d":"2008-12-03","o":2.63,"h":2.79,"l":2.58,"c":2.79,"v":15498400},{"d":"2008-12-04","o":2.59,"h":2.79,"l":2.5,"c":2.56,"v":26679200},{"d":"2008-12-05","o":2.53,"h":2.62,"l":2.5,"c":2.62,"v":22050400},{"d":"2008-12-08","o":2.66,"h":2.83,"l":2.66,"c":2.79,"v":15965600},{"d":"2008-12-09","o":2.79,"h":2.84,"l":2.63,"c":2.67,"v":20864800},{"d":"2008-12-10","o":2.67,"h":2.75,"l":2.63,"c":2.65,"v":20812800},{"d":"2008-12-11","o":2.63,"h":2.7,"l":2.58,"c":2.64,"v":20847200},{"d":"2008-12-12","o":2.53,"h":2.72,"l":2.51,"c":2.68,"v":17827200},{"d":"2008-12-15","o":2.68,"h":2.74,"l":2.64,"c":2.69,"v":23512000},{"d":"2008-12-16","o":2.7,"h":2.89,"l":2.69,"c":2.87,"v":22108800},{"d":"2008-12-17","o":2.83,"h":2.94,"l":2.77,"c":2.91,"v":15279200},{"d":"2008-12-18","o":3.01,"h":3.01,"l":2.78,"c":2.81,"v":11852800},{"d":"2008-12-19","o":2.83,"h":2.95,"l":2.72,"c":2.95,"v":21898400},{"d":"2008-12-22","o":2.93,"h":2.97,"l":2.79,"c":2.85,"v":17548000},{"d":"2008-12-23","o":2.88,"h":2.95,"l":2.76,"c":2.8,"v":10077600},{"d":"2008-12-24","o":2.83,"h":2.87,"l":2.8,"c":2.85,"v":4030400},{"d":"2008-12-26","o":2.87,"h":2.93,"l":2.86,"c":2.91,"v":5055200},{"d":"2008-12-29","o":2.9,"h":2.93,"l":2.82,"c":2.85,"v":8670400},{"d":"2008-12-30","o":2.89,"h":2.95,"l":2.86,"c":2.95,"v":10808800},{"d":"2008-12-31","o":2.95,"h":3.06,"l":2.93,"c":3,"v":13889600},{"d":"2009-01-02","o":3,"h":3.2,"l":2.98,"c":3.18,"v":10726400},{"d":"2009-01-05","o":3.14,"h":3.21,"l":3.11,"c":3.14,"v":9661600},{"d":"2009-01-06","o":3.16,"h":3.39,"l":3.16,"c":3.38,"v":19318400},{"d":"2009-01-07","o":3.3,"h":3.36,"l":3.24,"c":3.27,"v":12316000},{"d":"2009-01-08","o":3.19,"h":3.33,"l":3.18,"c":3.31,"v":14699200},{"d":"2009-01-09","o":3.31,"h":3.33,"l":3.23,"c":3.26,"v":11644000},{"d":"2009-01-12","o":3.23,"h":3.24,"l":3.05,"c":3.09,"v":13017600},{"d":"2009-01-13","o":2.93,"h":2.96,"l":2.82,"c":2.84,"v":28109600},{"d":"2009-01-14","o":2.75,"h":2.8,"l":2.69,"c":2.74,"v":19185600},{"d":"2009-01-15","o":2.97,"h":3.18,"l":2.91,"c":3.14,"v":56636800},{"d":"2009-01-16","o":3.24,"h":3.3,"l":3.1,"c":3.19,"v":23835200},{"d":"2009-01-20","o":3.17,"h":3.22,"l":3,"c":3.02,"v":12872800},{"d":"2009-01-21","o":3.08,"h":3.19,"l":3.04,"c":3.18,"v":17163200},{"d":"2009-01-22","o":3.1,"h":3.19,"l":3.07,"c":3.13,"v":28526400},{"d":"2009-01-23","o":3.08,"h":3.22,"l":3.02,"c":3.15,"v":17944800},{"d":"2009-01-26","o":3.12,"h":3.26,"l":3.12,"c":3.22,"v":21637600},{"d":"2009-01-27","o":3.25,"h":3.28,"l":3.16,"c":3.26,"v":12369600},{"d":"2009-01-28","o":3.32,"h":3.5,"l":3.27,"c":3.46,"v":23497600},{"d":"2009-01-29","o":3.42,"h":3.46,"l":3.32,"c":3.33,"v":12796800},{"d":"2009-01-30","o":3.33,"h":3.37,"l":3.26,"c":3.27,"v":19403200},{"d":"2009-02-02","o":3.19,"h":3.27,"l":3.16,"c":3.24,"v":14005600},{"d":"2009-02-03","o":3.27,"h":3.35,"l":3.2,"c":3.32,"v":10512000},{"d":"2009-02-04","o":3.33,"h":3.6,"l":3.33,"c":3.56,"v":33622400},{"d":"2009-02-05","o":3.49,"h":3.62,"l":3.4,"c":3.57,"v":19416800},{"d":"2009-02-06","o":3.61,"h":3.72,"l":3.57,"c":3.71,"v":22087200},{"d":"2009-02-09","o":3.71,"h":3.72,"l":3.54,"c":3.58,"v":13485600},{"d":"2009-02-10","o":3.52,"h":3.6,"l":3.38,"c":3.44,"v":17172000},{"d":"2009-02-11","o":3.44,"h":3.5,"l":3.43,"c":3.47,"v":9248800},{"d":"2009-02-12","o":3.47,"h":3.55,"l":3.4,"c":3.54,"v":11425600},{"d":"2009-02-13","o":3.54,"h":3.58,"l":3.47,"c":3.48,"v":10552800},{"d":"2009-02-17","o":3.18,"h":3.38,"l":3.18,"c":3.31,"v":15356800},{"d":"2009-02-18","o":3.33,"h":3.36,"l":3.22,"c":3.3,"v":11777600},{"d":"2009-02-19","o":3.33,"h":3.34,"l":3.14,"c":3.15,"v":12103200},{"d":"2009-02-20","o":3.09,"h":3.27,"l":3.06,"c":3.23,"v":19537600},{"d":"2009-02-23","o":3.25,"h":3.27,"l":3.12,"c":3.12,"v":24878400},{"d":"2009-02-24","o":3.11,"h":3.3,"l":3.11,"c":3.28,"v":14158400},{"d":"2009-02-25","o":3.23,"h":3.36,"l":3.2,"c":3.28,"v":13035200},{"d":"2009-02-26","o":3.34,"h":3.38,"l":3.25,"c":3.27,"v":16564000},{"d":"2009-02-27","o":3.17,"h":3.29,"l":3.16,"c":3.18,"v":22387200},{"d":"2009-03-02","o":3.1,"h":3.13,"l":3,"c":3.01,"v":11588800},{"d":"2009-03-03","o":3.05,"h":3.06,"l":2.96,"c":3,"v":12280800},{"d":"2009-03-04","o":3.02,"h":3.21,"l":3.02,"c":3.16,"v":10468800},{"d":"2009-03-05","o":3.08,"h":3.12,"l":2.96,"c":3.01,"v":19698400},{"d":"2009-03-06","o":3.01,"h":3.06,"l":2.85,"c":2.96,"v":20586400},{"d":"2009-03-09","o":2.91,"h":2.97,"l":2.86,"c":2.87,"v":13462400},{"d":"2009-03-10","o":2.91,"h":3.13,"l":2.88,"c":3.12,"v":13097600},{"d":"2009-03-11","o":3.15,"h":3.28,"l":3.1,"c":3.25,"v":19900000},{"d":"2009-03-12","o":3.19,"h":3.36,"l":3.19,"c":3.36,"v":15273600},{"d":"2009-03-13","o":3.37,"h":3.41,"l":3.29,"c":3.36,"v":20184000},{"d":"2009-03-16","o":3.44,"h":3.44,"l":3.33,"c":3.35,"v":16148000},{"d":"2009-03-17","o":3.34,"h":3.43,"l":3.32,"c":3.43,"v":13459200},{"d":"2009-03-18","o":3.41,"h":3.56,"l":3.35,"c":3.53,"v":16593600},{"d":"2009-03-19","o":3.54,"h":3.58,"l":3.47,"c":3.54,"v":11477600},{"d":"2009-03-20","o":3.56,"h":3.6,"l":3.44,"c":3.49,"v":18120000},{"d":"2009-03-23","o":3.59,"h":3.7,"l":3.56,"c":3.7,"v":13716000},{"d":"2009-03-24","o":3.69,"h":3.7,"l":3.62,"c":3.64,"v":10147200},{"d":"2009-03-25","o":3.68,"h":3.77,"l":3.56,"c":3.67,"v":16159200},{"d":"2009-03-26","o":3.7,"h":3.86,"l":3.68,"c":3.82,"v":16848800},{"d":"2009-03-27","o":3.76,"h":3.79,"l":3.69,"c":3.7,"v":15618400},{"d":"2009-03-30","o":3.61,"h":3.64,"l":3.49,"c":3.53,"v":18753600},{"d":"2009-03-31","o":3.56,"h":3.65,"l":3.53,"c":3.56,"v":14441600},{"d":"2009-04-01","o":3.5,"h":3.7,"l":3.5,"c":3.68,"v":16556000},{"d":"2009-04-02","o":3.71,"h":4.09,"l":3.71,"c":3.98,"v":25039200},{"d":"2009-04-03","o":4.01,"h":4.02,"l":3.86,"c":3.91,"v":20186400},{"d":"2009-04-06","o":3.87,"h":3.91,"l":3.82,"c":3.9,"v":15073600},{"d":"2009-04-07","o":3.82,"h":3.82,"l":3.56,"c":3.61,"v":21480000},{"d":"2009-04-08","o":3.5,"h":3.63,"l":3.5,"c":3.6,"v":17876000},{"d":"2009-04-09","o":3.71,"h":3.81,"l":3.67,"c":3.79,"v":14597600},{"d":"2009-04-13","o":3.74,"h":3.77,"l":3.67,"c":3.73,"v":11148000},{"d":"2009-04-14","o":3.7,"h":3.77,"l":3.66,"c":3.74,"v":9392800},{"d":"2009-04-15","o":3.69,"h":3.75,"l":3.56,"c":3.6,"v":21690400},{"d":"2009-04-16","o":3.67,"h":3.98,"l":3.67,"c":3.94,"v":31772000},{"d":"2009-04-17","o":3.89,"h":3.97,"l":3.75,"c":3.81,"v":20791200},{"d":"2009-04-20","o":3.78,"h":3.8,"l":3.71,"c":3.78,"v":17753600},{"d":"2009-04-21","o":3.81,"h":3.95,"l":3.77,"c":3.93,"v":18243200},{"d":"2009-04-22","o":3.88,"h":4.12,"l":3.86,"c":4.02,"v":16621600},{"d":"2009-04-23","o":3.99,"h":4.05,"l":3.9,"c":4.02,"v":12197600},{"d":"2009-04-24","o":4.04,"h":4.18,"l":4.03,"c":4.17,"v":17336800},{"d":"2009-04-27","o":4.1,"h":4.15,"l":4.06,"c":4.11,"v":11088000},{"d":"2009-04-28","o":4.03,"h":4.16,"l":4,"c":4.12,"v":8923200},{"d":"2009-04-29","o":4.14,"h":4.31,"l":4.12,"c":4.25,"v":11030400},{"d":"2009-04-30","o":4.36,"h":4.38,"l":4.22,"c":4.23,"v":11972800},{"d":"2009-05-01","o":4.22,"h":4.3,"l":4.19,"c":4.26,"v":8048000},{"d":"2009-05-04","o":4.28,"h":4.39,"l":4.21,"c":4.39,"v":9829600},{"d":"2009-05-05","o":4.38,"h":4.39,"l":4.25,"c":4.28,"v":9910400},{"d":"2009-05-06","o":4.3,"h":4.31,"l":4.17,"c":4.24,"v":9888800},{"d":"2009-05-07","o":4.29,"h":4.29,"l":3.98,"c":4.04,"v":13384800},{"d":"2009-05-08","o":4.06,"h":4.13,"l":3.95,"c":4.06,"v":11588000},{"d":"2009-05-11","o":4,"h":4,"l":3.87,"c":3.88,"v":15704000},{"d":"2009-05-12","o":3.9,"h":3.95,"l":3.86,"c":3.91,"v":11892000},{"d":"2009-05-13","o":3.86,"h":3.89,"l":3.81,"c":3.83,"v":11730400},{"d":"2009-05-14","o":3.85,"h":3.97,"l":3.84,"c":3.94,"v":9216000},{"d":"2009-05-15","o":3.94,"h":4.04,"l":3.92,"c":3.97,"v":13004000},{"d":"2009-05-18","o":4,"h":4.11,"l":3.97,"c":4.11,"v":13429600},{"d":"2009-05-19","o":4.09,"h":4.24,"l":4.07,"c":4.18,"v":12823200},{"d":"2009-05-20","o":4.21,"h":4.31,"l":4.18,"c":4.19,"v":10644800},{"d":"2009-05-21","o":4.16,"h":4.17,"l":3.96,"c":4,"v":11744800},{"d":"2009-05-22","o":4.01,"h":4.06,"l":3.95,"c":4.01,"v":8220000},{"d":"2009-05-26","o":3.99,"h":4.2,"l":3.95,"c":4.18,"v":8592800},{"d":"2009-05-27","o":4.18,"h":4.24,"l":4.11,"c":4.12,"v":8426400},{"d":"2009-05-28","o":4.2,"h":4.2,"l":4.04,"c":4.14,"v":7126400},{"d":"2009-05-29","o":4.14,"h":4.2,"l":4.08,"c":4.17,"v":8182400},{"d":"2009-06-01","o":4.24,"h":4.4,"l":4.22,"c":4.38,"v":8517600},{"d":"2009-06-02","o":4.39,"h":4.42,"l":4.32,"c":4.38,"v":8709600},{"d":"2009-06-03","o":4.3,"h":4.32,"l":4.12,"c":4.17,"v":13100800},{"d":"2009-06-04","o":4.18,"h":4.25,"l":4.15,"c":4.22,"v":10652800},{"d":"2009-06-05","o":4.26,"h":4.27,"l":4.13,"c":4.18,"v":11309600},{"d":"2009-06-08","o":4.15,"h":4.16,"l":3.98,"c":4.04,"v":12852000},{"d":"2009-06-09","o":4.07,"h":4.15,"l":4.07,"c":4.11,"v":9609600},{"d":"2009-06-10","o":4.15,"h":4.24,"l":4.12,"c":4.24,"v":11645600},{"d":"2009-06-11","o":4.28,"h":4.37,"l":4.22,"c":4.31,"v":12186400},{"d":"2009-06-12","o":4.25,"h":4.28,"l":4.16,"c":4.24,"v":6389600},{"d":"2009-06-15","o":4.15,"h":4.16,"l":4.07,"c":4.12,"v":7238400},{"d":"2009-06-16","o":4.16,"h":4.2,"l":3.99,"c":4.01,"v":7261600},{"d":"2009-06-17","o":4.01,"h":4.08,"l":3.97,"c":4.01,"v":7934400},{"d":"2009-06-18","o":4.03,"h":4.05,"l":3.97,"c":4.03,"v":7101600},{"d":"2009-06-19","o":4.05,"h":4.06,"l":3.93,"c":3.96,"v":10397600},{"d":"2009-06-22","o":3.88,"h":3.88,"l":3.83,"c":3.85,"v":11064000},{"d":"2009-06-23","o":3.87,"h":3.89,"l":3.82,"c":3.86,"v":7177600},{"d":"2009-06-24","o":3.89,"h":3.97,"l":3.86,"c":3.89,"v":7718400},{"d":"2009-06-25","o":3.84,"h":3.99,"l":3.84,"c":3.96,"v":8307200},{"d":"2009-06-26","o":3.94,"h":4,"l":3.89,"c":3.99,"v":6596800},{"d":"2009-06-29","o":3.97,"h":4,"l":3.92,"c":3.93,"v":6904800},{"d":"2009-06-30","o":3.95,"h":3.97,"l":3.89,"c":3.95,"v":9207200},{"d":"2009-07-01","o":3.98,"h":4.09,"l":3.96,"c":4.04,"v":13151200},{"d":"2009-07-02","o":3.96,"h":4.04,"l":3.95,"c":3.95,"v":9941600},{"d":"2009-07-06","o":3.94,"h":4.03,"l":3.89,"c":3.97,"v":12780000},{"d":"2009-07-07","o":3.95,"h":3.99,"l":3.91,"c":3.91,"v":9814400},{"d":"2009-07-08","o":3.91,"h":3.94,"l":3.84,"c":3.87,"v":8246400},{"d":"2009-07-09","o":3.88,"h":3.96,"l":3.85,"c":3.94,"v":9682400},{"d":"2009-07-10","o":3.91,"h":4,"l":3.9,"c":3.93,"v":8170400},{"d":"2009-07-13","o":3.96,"h":4,"l":3.87,"c":4,"v":6204800},{"d":"2009-07-14","o":3.99,"h":4.05,"l":3.97,"c":4.03,"v":10332800},{"d":"2009-07-15","o":4.1,"h":4.26,"l":4.06,"c":4.24,"v":15144000},{"d":"2009-07-16","o":3.98,"h":4.22,"l":3.94,"c":4.2,"v":30317600},{"d":"2009-07-17","o":4.2,"h":4.23,"l":4.11,"c":4.12,"v":18997600},{"d":"2009-07-20","o":4.18,"h":4.21,"l":4.11,"c":4.14,"v":16636000},{"d":"2009-07-21","o":4.2,"h":4.2,"l":4.1,"c":4.18,"v":14584800},{"d":"2009-07-22","o":4.18,"h":4.27,"l":4.17,"c":4.24,"v":8715200},{"d":"2009-07-23","o":4.22,"h":4.31,"l":4.22,"c":4.28,"v":9117600},{"d":"2009-07-24","o":4.22,"h":4.34,"l":4.21,"c":4.34,"v":7729600},{"d":"2009-07-27","o":4.32,"h":4.34,"l":4.24,"c":4.3,"v":5984800},{"d":"2009-07-28","o":4.25,"h":4.31,"l":4.21,"c":4.27,"v":4716000},{"d":"2009-07-29","o":4.23,"h":4.24,"l":4.16,"c":4.17,"v":12276800},{"d":"2009-07-30","o":4.22,"h":4.23,"l":4.18,"c":4.18,"v":9567200},{"d":"2009-07-31","o":4.18,"h":4.21,"l":4.14,"c":4.17,"v":13719200},{"d":"2009-08-03","o":4.2,"h":4.3,"l":4.18,"c":4.3,"v":11004000},{"d":"2009-08-04","o":4.28,"h":4.29,"l":4.24,"c":4.26,"v":11416000},{"d":"2009-08-05","o":4.26,"h":4.28,"l":4.11,"c":4.17,"v":9576000},{"d":"2009-08-06","o":4.18,"h":4.19,"l":4.12,"c":4.14,"v":6956000},{"d":"2009-08-07","o":4.18,"h":4.2,"l":4.12,"c":4.17,"v":15851200},{"d":"2009-08-10","o":4.16,"h":4.18,"l":4.13,"c":4.16,"v":5823200},{"d":"2009-08-11","o":4.13,"h":4.16,"l":4.07,"c":4.09,"v":9575200},{"d":"2009-08-12","o":4.1,"h":4.28,"l":4.1,"c":4.24,"v":7748800},{"d":"2009-08-13","o":4.26,"h":4.31,"l":4.2,"c":4.25,"v":7393600},{"d":"2009-08-14","o":4.27,"h":4.28,"l":4.15,"c":4.18,"v":7376000},{"d":"2009-08-17","o":4.13,"h":4.14,"l":4.04,"c":4.05,"v":7925600},{"d":"2009-08-18","o":4.07,"h":4.1,"l":4.03,"c":4.04,"v":12225600},{"d":"2009-08-19","o":3.98,"h":4.06,"l":3.97,"c":4.04,"v":9103200},{"d":"2009-08-20","o":4.03,"h":4.13,"l":4.03,"c":4.12,"v":5683200},{"d":"2009-08-21","o":4.15,"h":4.18,"l":4.1,"c":4.17,"v":10049600},{"d":"2009-08-24","o":4.18,"h":4.25,"l":4.18,"c":4.2,"v":10396000},{"d":"2009-08-25","o":4.24,"h":4.28,"l":4.21,"c":4.22,"v":8381600},{"d":"2009-08-26","o":4.2,"h":4.33,"l":4.2,"c":4.32,"v":10524000},{"d":"2009-08-27","o":4.36,"h":4.36,"l":4.25,"c":4.36,"v":10545600},{"d":"2009-08-28","o":4.38,"h":4.43,"l":4.33,"c":4.41,"v":14027200},{"d":"2009-08-31","o":4.4,"h":4.41,"l":4.32,"c":4.37,"v":9051200},{"d":"2009-09-01","o":4.34,"h":4.42,"l":4.27,"c":4.28,"v":13636800},{"d":"2009-09-02","o":4.29,"h":4.31,"l":4.23,"c":4.28,"v":12830400},{"d":"2009-09-03","o":4.3,"h":4.38,"l":4.25,"c":4.38,"v":10685600},{"d":"2009-09-04","o":4.38,"h":4.43,"l":4.35,"c":4.43,"v":5653600},{"d":"2009-09-08","o":4.69,"h":4.69,"l":4.55,"c":4.66,"v":13053600},{"d":"2009-09-09","o":4.65,"h":4.8,"l":4.62,"c":4.72,"v":9723200},{"d":"2009-09-10","o":4.72,"h":4.81,"l":4.69,"c":4.81,"v":6827200},{"d":"2009-09-11","o":4.79,"h":4.84,"l":4.76,"c":4.8,"v":6080000},{"d":"2009-09-14","o":4.76,"h":4.8,"l":4.75,"c":4.8,"v":5502400},{"d":"2009-09-15","o":4.82,"h":4.84,"l":4.79,"c":4.84,"v":7328800},{"d":"2009-09-16","o":4.87,"h":4.96,"l":4.86,"c":4.95,"v":14226400},{"d":"2009-09-17","o":4.93,"h":5,"l":4.92,"c":4.97,"v":12552800},{"d":"2009-09-18","o":5.01,"h":5.03,"l":4.9,"c":4.92,"v":9321600},{"d":"2009-09-21","o":4.93,"h":4.96,"l":4.88,"c":4.91,"v":5711200},{"d":"2009-09-22","o":4.91,"h":4.92,"l":4.87,"c":4.89,"v":5579200},{"d":"2009-09-23","o":4.91,"h":4.94,"l":4.81,"c":4.81,"v":7240000},{"d":"2009-09-24","o":4.84,"h":4.84,"l":4.69,"c":4.72,"v":7934400},{"d":"2009-09-25","o":4.7,"h":4.71,"l":4.63,"c":4.66,"v":6478400},{"d":"2009-09-28","o":4.68,"h":4.77,"l":4.66,"c":4.69,"v":5991200},{"d":"2009-09-29","o":4.68,"h":4.72,"l":4.64,"c":4.68,"v":6290400},{"d":"2009-09-30","o":4.67,"h":4.76,"l":4.61,"c":4.71,"v":8760800},{"d":"2009-10-01","o":4.71,"h":4.72,"l":4.5,"c":4.5,"v":11605600},{"d":"2009-10-02","o":4.47,"h":4.49,"l":4.39,"c":4.43,"v":9716800},{"d":"2009-10-05","o":4.45,"h":4.5,"l":4.41,"c":4.5,"v":12421600},{"d":"2009-10-06","o":4.53,"h":4.67,"l":4.53,"c":4.62,"v":9302400},{"d":"2009-10-07","o":4.62,"h":4.7,"l":4.6,"c":4.69,"v":12837600},{"d":"2009-10-08","o":4.73,"h":4.76,"l":4.7,"c":4.74,"v":11162400},{"d":"2009-10-09","o":4.74,"h":4.77,"l":4.69,"c":4.76,"v":11871200},{"d":"2009-10-12","o":4.8,"h":4.89,"l":4.77,"c":4.86,"v":11742400},{"d":"2009-10-13","o":4.84,"h":4.86,"l":4.78,"c":4.8,"v":7027200},{"d":"2009-10-14","o":4.96,"h":5.17,"l":4.92,"c":5.16,"v":19548000},{"d":"2009-10-15","o":5.12,"h":5.21,"l":4.95,"c":5.13,"v":30769600},{"d":"2009-10-16","o":5.1,"h":5.17,"l":5.01,"c":5.1,"v":12699200},{"d":"2009-10-19","o":5.09,"h":5.21,"l":5.05,"c":5.17,"v":9732000},{"d":"2009-10-20","o":5.2,"h":5.22,"l":5.11,"c":5.13,"v":10968800},{"d":"2009-10-21","o":5.12,"h":5.2,"l":4.99,"c":5,"v":17965600},{"d":"2009-10-22","o":5,"h":5.2,"l":4.94,"c":5.19,"v":23151200},{"d":"2009-10-23","o":5.22,"h":5.26,"l":5.13,"c":5.16,"v":13728000},{"d":"2009-10-26","o":5.19,"h":5.3,"l":5.14,"c":5.18,"v":14176000},{"d":"2009-10-27","o":5.18,"h":5.22,"l":5.11,"c":5.2,"v":13938400},{"d":"2009-10-28","o":5.15,"h":5.17,"l":5.01,"c":5.02,"v":14848800},{"d":"2009-10-29","o":5.06,"h":5.19,"l":5.02,"c":5.18,"v":10177600},{"d":"2009-10-30","o":5.17,"h":5.2,"l":5,"c":5.01,"v":15600800},{"d":"2009-11-02","o":5.02,"h":5.18,"l":5.02,"c":5.14,"v":20829600},{"d":"2009-11-03","o":5.1,"h":5.18,"l":5.06,"c":5.17,"v":19340800},{"d":"2009-11-04","o":5.22,"h":5.25,"l":5.16,"c":5.18,"v":17123200},{"d":"2009-11-05","o":5.24,"h":5.35,"l":5.22,"c":5.26,"v":15904800},{"d":"2009-11-06","o":5.22,"h":5.28,"l":5.19,"c":5.24,"v":8050400},{"d":"2009-11-09","o":5.27,"h":5.36,"l":5.27,"c":5.36,"v":5901600},{"d":"2009-11-10","o":5.36,"h":5.4,"l":5.33,"c":5.39,"v":6980000},{"d":"2009-11-11","o":5.42,"h":5.45,"l":5.38,"c":5.39,"v":14415200},{"d":"2009-11-12","o":5.4,"h":5.41,"l":5.28,"c":5.29,"v":8132800},{"d":"2009-11-13","o":5.3,"h":5.33,"l":5.24,"c":5.28,"v":9121600},{"d":"2009-11-16","o":5.33,"h":5.43,"l":5.31,"c":5.4,"v":6918400},{"d":"2009-11-17","o":5.39,"h":5.42,"l":5.38,"c":5.41,"v":6232000},{"d":"2009-11-18","o":5.42,"h":5.43,"l":5.38,"c":5.39,"v":5705600},{"d":"2009-11-19","o":5.38,"h":5.39,"l":5.25,"c":5.28,"v":9321600},{"d":"2009-11-20","o":5.25,"h":5.28,"l":5.2,"c":5.26,"v":5908800},{"d":"2009-11-23","o":5.32,"h":5.4,"l":5.31,"c":5.33,"v":5525600},{"d":"2009-11-24","o":5.33,"h":5.34,"l":5.27,"c":5.3,"v":5630400},{"d":"2009-11-25","o":5.31,"h":5.34,"l":5.29,"c":5.31,"v":4300000},{"d":"2009-11-27","o":5.17,"h":5.23,"l":5.12,"c":5.17,"v":3834400},{"d":"2009-11-30","o":5.16,"h":5.16,"l":5.07,"c":5.15,"v":9137600},{"d":"2009-12-01","o":5.21,"h":5.29,"l":5.19,"c":5.28,"v":9163200},{"d":"2009-12-02","o":5.33,"h":5.52,"l":5.31,"c":5.51,"v":14479200},{"d":"2009-12-03","o":5.51,"h":5.57,"l":5.47,"c":5.51,"v":6531200},{"d":"2009-12-04","o":5.59,"h":5.71,"l":5.51,"c":5.56,"v":8980000},{"d":"2009-12-07","o":5.58,"h":5.66,"l":5.54,"c":5.57,"v":6208000},{"d":"2009-12-08","o":5.52,"h":5.54,"l":5.44,"c":5.5,"v":7776000},{"d":"2009-12-09","o":5.49,"h":5.53,"l":5.43,"c":5.51,"v":7232000},{"d":"2009-12-10","o":5.55,"h":5.6,"l":5.47,"c":5.48,"v":10518400},{"d":"2009-12-11","o":5.52,"h":5.52,"l":5.45,"c":5.47,"v":10095200},{"d":"2009-12-14","o":5.48,"h":5.52,"l":5.45,"c":5.52,"v":7698400},{"d":"2009-12-15","o":5.49,"h":5.57,"l":5.46,"c":5.5,"v":6274400},{"d":"2009-12-16","o":5.51,"h":5.52,"l":5.42,"c":5.43,"v":14539200},{"d":"2009-12-17","o":5.38,"h":5.4,"l":5.29,"c":5.32,"v":9593600},{"d":"2009-12-18","o":5.34,"h":5.4,"l":5.33,"c":5.4,"v":9460800},{"d":"2009-12-21","o":5.42,"h":5.5,"l":5.42,"c":5.48,"v":7060000},{"d":"2009-12-22","o":5.5,"h":5.61,"l":5.47,"c":5.58,"v":16214400},{"d":"2009-12-23","o":5.59,"h":5.8,"l":5.59,"c":5.78,"v":13335200},{"d":"2009-12-24","o":5.8,"h":5.83,"l":5.78,"c":5.83,"v":2191200},{"d":"2009-12-28","o":5.82,"h":5.82,"l":5.72,"c":5.74,"v":4644000},{"d":"2009-12-29","o":5.75,"h":5.79,"l":5.72,"c":5.77,"v":4551200},{"d":"2009-12-30","o":5.74,"h":5.87,"l":5.74,"c":5.87,"v":6936000},{"d":"2009-12-31","o":5.88,"h":5.89,"l":5.76,"c":5.77,"v":4982400},{"d":"2010-01-04","o":5.88,"h":5.88,"l":5.74,"c":5.74,"v":9828800},{"d":"2010-01-05","o":5.73,"h":5.76,"l":5.61,"c":5.62,"v":10821600},{"d":"2010-01-06","o":5.63,"h":5.69,"l":5.61,"c":5.64,"v":6657600},{"d":"2010-01-07","o":5.62,"h":5.66,"l":5.59,"c":5.61,"v":5510400},{"d":"2010-01-08","o":5.58,"h":5.65,"l":5.56,"c":5.65,"v":5387200},{"d":"2010-01-11","o":5.68,"h":5.69,"l":5.57,"c":5.66,"v":6540800},{"d":"2010-01-12","o":5.6,"h":5.62,"l":5.47,"c":5.54,"v":15289600},{"d":"2010-01-13","o":5.55,"h":5.64,"l":5.51,"c":5.62,"v":4800000},{"d":"2010-01-14","o":5.62,"h":5.69,"l":5.61,"c":5.66,"v":7935200},{"d":"2010-01-15","o":5.63,"h":5.64,"l":5.46,"c":5.48,"v":8664000},{"d":"2010-01-19","o":5.48,"h":5.51,"l":5.43,"c":5.51,"v":8284000},{"d":"2010-01-20","o":5.48,"h":5.53,"l":5.42,"c":5.51,"v":9465600},{"d":"2010-01-21","o":5.57,"h":5.68,"l":5.3,"c":5.31,"v":27141600},{"d":"2010-01-22","o":5.28,"h":5.31,"l":5.06,"c":5.07,"v":15755200},{"d":"2010-01-25","o":5.12,"h":5.14,"l":5.04,"c":5.11,"v":10291200},{"d":"2010-01-26","o":5.06,"h":5.2,"l":5.03,"c":5.15,"v":15752000},{"d":"2010-01-27","o":5.12,"h":5.16,"l":5,"c":5.1,"v":14508000},{"d":"2010-01-28","o":5.1,"h":5.13,"l":4.95,"c":5,"v":8672800},{"d":"2010-01-29","o":5.05,"h":5.09,"l":4.97,"c":4.98,"v":14988800},{"d":"2010-02-01","o":5.02,"h":5.09,"l":5,"c":5.07,"v":8900000},{"d":"2010-02-02","o":5.09,"h":5.09,"l":5.01,"c":5.07,"v":7464800},{"d":"2010-02-03","o":5.06,"h":5.12,"l":5.04,"c":5.05,"v":3990400},{"d":"2010-02-04","o":5,"h":5,"l":4.81,"c":4.82,"v":8791200},{"d":"2010-02-05","o":4.81,"h":4.86,"l":4.72,"c":4.86,"v":12416800},{"d":"2010-02-08","o":4.85,"h":4.96,"l":4.82,"c":4.87,"v":9080000},{"d":"2010-02-09","o":4.93,"h":4.99,"l":4.87,"c":4.95,"v":6983200},{"d":"2010-02-10","o":4.94,"h":4.97,"l":4.85,"c":4.94,"v":6286400},{"d":"2010-02-11","o":4.94,"h":5.01,"l":4.85,"c":5.01,"v":8514400},{"d":"2010-02-12","o":4.96,"h":5.01,"l":4.88,"c":4.99,"v":5599200},{"d":"2010-02-16","o":5.05,"h":5.17,"l":5,"c":5.16,"v":9291200},{"d":"2010-02-17","o":5.19,"h":5.24,"l":5.15,"c":5.21,"v":6211200},{"d":"2010-02-18","o":5.2,"h":5.26,"l":5.18,"c":5.24,"v":8580800},{"d":"2010-02-19","o":5.39,"h":5.45,"l":5.29,"c":5.35,"v":13837600},{"d":"2010-02-22","o":5.36,"h":5.36,"l":5.21,"c":5.22,"v":9249600},{"d":"2010-02-23","o":5.22,"h":5.26,"l":5.14,"c":5.15,"v":6515200},{"d":"2010-02-24","o":5.16,"h":5.22,"l":5.13,"c":5.2,"v":7242400},{"d":"2010-02-25","o":5.1,"h":5.2,"l":5.04,"c":5.18,"v":7702400},{"d":"2010-02-26","o":5.17,"h":5.22,"l":5.13,"c":5.21,"v":5529600},{"d":"2010-03-01","o":5.25,"h":5.32,"l":5.25,"c":5.31,"v":5453600},{"d":"2010-03-02","o":5.33,"h":5.37,"l":5.28,"c":5.3,"v":8715200},{"d":"2010-03-03","o":5.31,"h":5.46,"l":5.31,"c":5.44,"v":11669600},{"d":"2010-03-04","o":5.44,"h":5.45,"l":5.37,"c":5.41,"v":7743200},{"d":"2010-03-05","o":5.43,"h":5.5,"l":5.43,"c":5.49,"v":11920800},{"d":"2010-03-08","o":5.5,"h":5.52,"l":5.46,"c":5.47,"v":9616800},{"d":"2010-03-09","o":5.46,"h":5.56,"l":5.44,"c":5.54,"v":8008000},{"d":"2010-03-10","o":5.55,"h":5.65,"l":5.55,"c":5.64,"v":9715200},{"d":"2010-03-11","o":5.61,"h":5.64,"l":5.52,"c":5.54,"v":28581600},{"d":"2010-03-12","o":5.55,"h":5.56,"l":5.5,"c":5.52,"v":17888800},{"d":"2010-03-15","o":5.5,"h":5.55,"l":5.47,"c":5.49,"v":8668000},{"d":"2010-03-16","o":5.49,"h":5.55,"l":5.49,"c":5.55,"v":9924800},{"d":"2010-03-17","o":5.55,"h":5.61,"l":5.55,"c":5.57,"v":17516800},{"d":"2010-03-18","o":5.55,"h":5.55,"l":5.49,"c":5.53,"v":7156800},{"d":"2010-03-19","o":5.44,"h":5.57,"l":5.43,"c":5.44,"v":16609600},{"d":"2010-03-22","o":5.39,"h":5.39,"l":5.36,"c":5.37,"v":21666400},{"d":"2010-03-23","o":5.38,"h":5.39,"l":5.26,"c":5.28,"v":36502400},{"d":"2010-03-24","o":5.26,"h":5.28,"l":5.23,"c":5.25,"v":18145600},{"d":"2010-03-25","o":5.29,"h":5.36,"l":5.24,"c":5.24,"v":21110400},{"d":"2010-03-26","o":5.25,"h":5.27,"l":5.13,"c":5.18,"v":18972800},{"d":"2010-03-29","o":5.2,"h":5.31,"l":5.2,"c":5.3,"v":10753600},{"d":"2010-03-30","o":5.3,"h":5.32,"l":5.24,"c":5.28,"v":16245600},{"d":"2010-03-31","o":5.25,"h":5.3,"l":5.24,"c":5.27,"v":11562400},{"d":"2010-04-01","o":5.31,"h":5.35,"l":5.26,"c":5.3,"v":7662400},{"d":"2010-04-05","o":5.32,"h":5.39,"l":5.32,"c":5.37,"v":8622400},{"d":"2010-04-06","o":5.33,"h":5.38,"l":5.29,"c":5.37,"v":8038400},{"d":"2010-04-07","o":5.39,"h":5.39,"l":5.32,"c":5.35,"v":9665600},{"d":"2010-04-08","o":5.34,"h":5.36,"l":5.29,"c":5.35,"v":5795200},{"d":"2010-04-09","o":5.35,"h":5.42,"l":5.31,"c":5.41,"v":7671200},{"d":"2010-04-12","o":5.41,"h":5.46,"l":5.4,"c":5.43,"v":10380800},{"d":"2010-04-13","o":5.44,"h":5.45,"l":5.4,"c":5.44,"v":10735200},{"d":"2010-04-14","o":5.45,"h":5.6,"l":5.44,"c":5.59,"v":15016800},{"d":"2010-04-15","o":5.56,"h":5.61,"l":5.54,"c":5.55,"v":7852800},{"d":"2010-04-16","o":5.53,"h":5.57,"l":5.46,"c":5.48,"v":9201600},{"d":"2010-04-19","o":5.48,"h":5.5,"l":5.38,"c":5.5,"v":9614400},{"d":"2010-04-20","o":5.76,"h":5.94,"l":5.7,"c":5.93,"v":30996800},{"d":"2010-04-21","o":5.9,"h":5.98,"l":5.8,"c":5.84,"v":19371200},{"d":"2010-04-22","o":5.76,"h":5.84,"l":5.68,"c":5.84,"v":10468000},{"d":"2010-04-23","o":5.85,"h":5.93,"l":5.82,"c":5.87,"v":7110400},{"d":"2010-04-26","o":5.88,"h":5.95,"l":5.86,"c":5.92,"v":9767200},{"d":"2010-04-27","o":5.87,"h":5.9,"l":5.72,"c":5.74,"v":9624800},{"d":"2010-04-28","o":5.79,"h":5.83,"l":5.71,"c":5.8,"v":12280800},{"d":"2010-04-29","o":5.85,"h":5.88,"l":5.81,"c":5.84,"v":6748800},{"d":"2010-04-30","o":5.83,"h":5.88,"l":5.76,"c":5.78,"v":10773600},{"d":"2010-05-03","o":5.81,"h":5.89,"l":5.8,"c":5.89,"v":8322400},{"d":"2010-05-04","o":5.82,"h":5.82,"l":5.55,"c":5.6,"v":11180800},{"d":"2010-05-05","o":5.51,"h":5.54,"l":5.32,"c":5.51,"v":19356000},{"d":"2010-05-06","o":5.47,"h":5.59,"l":5.12,"c":5.42,"v":24298400},{"d":"2010-05-07","o":5.42,"h":5.44,"l":5.2,"c":5.31,"v":14996800},{"d":"2010-05-10","o":5.56,"h":5.68,"l":5.51,"c":5.66,"v":16930400},{"d":"2010-05-11","o":5.59,"h":5.73,"l":5.54,"c":5.62,"v":12880000},{"d":"2010-05-12","o":5.66,"h":5.69,"l":5.62,"c":5.68,"v":11183200},{"d":"2010-05-13","o":5.67,"h":5.73,"l":5.62,"c":5.63,"v":9223200},{"d":"2010-05-14","o":5.59,"h":5.61,"l":5.43,"c":5.5,"v":9269600},{"d":"2010-05-17","o":5.51,"h":5.62,"l":5.49,"c":5.6,"v":10632000},{"d":"2010-05-18","o":5.66,"h":5.69,"l":5.5,"c":5.52,"v":10937600},{"d":"2010-05-19","o":5.48,"h":5.51,"l":5.3,"c":5.37,"v":11652000},{"d":"2010-05-20","o":5.23,"h":5.29,"l":5.12,"c":5.15,"v":11709600},{"d":"2010-05-21","o":5.06,"h":5.3,"l":5.02,"c":5.24,"v":14230400},{"d":"2010-05-24","o":5.22,"h":5.29,"l":5.19,"c":5.2,"v":13074400},{"d":"2010-05-25","o":5.04,"h":5.2,"l":4.97,"c":5.19,"v":10264000},{"d":"2010-05-26","o":5.23,"h":5.29,"l":5.12,"c":5.15,"v":8686400},{"d":"2010-05-27","o":5.27,"h":5.38,"l":5.24,"c":5.37,"v":7483200},{"d":"2010-05-28","o":5.35,"h":5.37,"l":5.28,"c":5.3,"v":10221600},{"d":"2010-06-01","o":5.26,"h":5.29,"l":5.12,"c":5.13,"v":8527200},{"d":"2010-06-02","o":5.15,"h":5.24,"l":5.06,"c":5.24,"v":14319200},{"d":"2010-06-03","o":5.26,"h":5.31,"l":5.23,"c":5.28,"v":8688000},{"d":"2010-06-04","o":5.18,"h":5.23,"l":5.06,"c":5.1,"v":15470400},{"d":"2010-06-07","o":5.11,"h":5.12,"l":4.97,"c":4.97,"v":11876800},{"d":"2010-06-08","o":4.98,"h":5.01,"l":4.8,"c":4.89,"v":18393600},{"d":"2010-06-09","o":4.93,"h":5.05,"l":4.9,"c":4.92,"v":12374400},{"d":"2010-06-10","o":4.97,"h":5.08,"l":4.97,"c":5.08,"v":7337600},{"d":"2010-06-11","o":5,"h":5.13,"l":5,"c":5.13,"v":8060000},{"d":"2010-06-14","o":5.18,"h":5.23,"l":5.12,"c":5.13,"v":9496000},{"d":"2010-06-15","o":5.19,"h":5.38,"l":5.17,"c":5.38,"v":12235200},{"d":"2010-06-16","o":5.33,"h":5.37,"l":5.3,"c":5.33,"v":5292800},{"d":"2010-06-17","o":5.36,"h":5.37,"l":5.26,"c":5.33,"v":4621600},{"d":"2010-06-18","o":5.34,"h":5.38,"l":5.3,"c":5.33,"v":6444000},{"d":"2010-06-21","o":5.41,"h":5.45,"l":5.28,"c":5.32,"v":6994400},{"d":"2010-06-22","o":5.32,"h":5.36,"l":5.22,"c":5.23,"v":6330400},{"d":"2010-06-23","o":5.24,"h":5.27,"l":5.12,"c":5.22,"v":6477600},{"d":"2010-06-24","o":5.18,"h":5.24,"l":5.11,"c":5.12,"v":6735200},{"d":"2010-06-25","o":5.16,"h":5.21,"l":5.04,"c":5.18,"v":10032800},{"d":"2010-06-28","o":5.18,"h":5.23,"l":5.15,"c":5.18,"v":6159200},{"d":"2010-06-29","o":5.09,"h":5.11,"l":4.96,"c":5.01,"v":7811200},{"d":"2010-06-30","o":4.99,"h":5.05,"l":4.89,"c":4.91,"v":8568000},{"d":"2010-07-01","o":4.89,"h":4.99,"l":4.8,"c":4.94,"v":13012800},{"d":"2010-07-02","o":4.96,"h":5,"l":4.83,"c":4.87,"v":12190400},{"d":"2010-07-06","o":4.98,"h":4.98,"l":4.8,"c":4.86,"v":12068800},{"d":"2010-07-07","o":4.88,"h":5.05,"l":4.85,"c":5.03,"v":11502400},{"d":"2010-07-08","o":5.1,"h":5.16,"l":5.01,"c":5.09,"v":11488800},{"d":"2010-07-09","o":5.09,"h":5.11,"l":5.05,"c":5.08,"v":4865600},{"d":"2010-07-12","o":5.05,"h":5.1,"l":5,"c":5.07,"v":4700000},{"d":"2010-07-13","o":5.13,"h":5.27,"l":5.11,"c":5.25,"v":7308000},{"d":"2010-07-14","o":5.26,"h":5.34,"l":5.24,"c":5.29,"v":9099200},{"d":"2010-07-15","o":5.29,"h":5.34,"l":5.23,"c":5.32,"v":5685600},{"d":"2010-07-16","o":5.29,"h":5.29,"l":5.12,"c":5.14,"v":8594400},{"d":"2010-07-19","o":5.16,"h":5.22,"l":5.11,"c":5.2,"v":7488000},{"d":"2010-07-20","o":5.11,"h":5.31,"l":5.09,"c":5.31,"v":9448000},{"d":"2010-07-21","o":5.51,"h":5.57,"l":5.29,"c":5.31,"v":20543200},{"d":"2010-07-22","o":5.39,"h":5.49,"l":5.37,"c":5.49,"v":11509600},{"d":"2010-07-23","o":5.49,"h":5.66,"l":5.49,"c":5.64,"v":13757600},{"d":"2010-07-26","o":5.63,"h":5.74,"l":5.58,"c":5.73,"v":10995200},{"d":"2010-07-27","o":5.77,"h":5.79,"l":5.62,"c":5.63,"v":9197600},{"d":"2010-07-28","o":5.61,"h":5.66,"l":5.58,"c":5.61,"v":7466400},{"d":"2010-07-29","o":5.64,"h":5.66,"l":5.53,"c":5.6,"v":9248800},{"d":"2010-07-30","o":5.53,"h":5.63,"l":5.46,"c":5.6,"v":9568800},{"d":"2010-08-02","o":5.7,"h":5.75,"l":5.66,"c":5.71,"v":9411200},{"d":"2010-08-03","o":5.7,"h":5.73,"l":5.62,"c":5.65,"v":10970400},{"d":"2010-08-04","o":5.67,"h":5.74,"l":5.65,"c":5.71,"v":9649600},{"d":"2010-08-05","o":5.65,"h":5.68,"l":5.61,"c":5.66,"v":9812000},{"d":"2010-08-06","o":5.58,"h":5.66,"l":5.54,"c":5.62,"v":6731200},{"d":"2010-08-09","o":5.65,"h":5.72,"l":5.63,"c":5.71,"v":7601600},{"d":"2010-08-10","o":5.63,"h":5.66,"l":5.56,"c":5.62,"v":6522400},{"d":"2010-08-11","o":5.53,"h":5.53,"l":5.32,"c":5.33,"v":10953600},{"d":"2010-08-12","o":5.21,"h":5.25,"l":5.18,"c":5.2,"v":13060800},{"d":"2010-08-13","o":5.2,"h":5.2,"l":5.1,"c":5.1,"v":11453600},{"d":"2010-08-16","o":5.07,"h":5.17,"l":5.04,"c":5.16,"v":8413600},{"d":"2010-08-17","o":5.2,"h":5.34,"l":5.19,"c":5.29,"v":11528800},{"d":"2010-08-18","o":5.28,"h":5.34,"l":5.23,"c":5.29,"v":8343200},{"d":"2010-08-19","o":5.26,"h":5.29,"l":5.17,"c":5.18,"v":10372000},{"d":"2010-08-20","o":5.15,"h":5.22,"l":5.1,"c":5.21,"v":9110400},{"d":"2010-08-23","o":5.2,"h":5.24,"l":5.09,"c":5.09,"v":7239200},{"d":"2010-08-24","o":5.01,"h":5.08,"l":4.95,"c":5.05,"v":10188000},{"d":"2010-08-25","o":5,"h":5.09,"l":4.97,"c":5.07,"v":7912000},{"d":"2010-08-26","o":5.1,"h":5.17,"l":5.08,"c":5.13,"v":16249600},{"d":"2010-08-27","o":5.17,"h":5.25,"l":5.06,"c":5.24,"v":11133600},{"d":"2010-08-30","o":5.21,"h":5.27,"l":5.15,"c":5.15,"v":11338400},{"d":"2010-08-31","o":5.13,"h":5.18,"l":5.05,"c":5.09,"v":14497600},{"d":"2010-09-01","o":5.18,"h":5.49,"l":5.18,"c":5.49,"v":16936800},{"d":"2010-09-02","o":5.48,"h":5.59,"l":5.47,"c":5.58,"v":11942400},{"d":"2010-09-03","o":5.64,"h":5.74,"l":5.64,"c":5.73,"v":15587200},{"d":"2010-09-07","o":5.72,"h":5.86,"l":5.71,"c":5.78,"v":17296000},{"d":"2010-09-08","o":5.82,"h":5.9,"l":5.76,"c":5.86,"v":12460000},{"d":"2010-09-09","o":5.94,"h":5.94,"l":5.73,"c":5.78,"v":12356800},{"d":"2010-09-10","o":5.77,"h":5.8,"l":5.72,"c":5.74,"v":12125600},{"d":"2010-09-13","o":5.8,"h":5.93,"l":5.78,"c":5.93,"v":7844000},{"d":"2010-09-14","o":5.91,"h":5.96,"l":5.85,"c":5.93,"v":6728000},{"d":"2010-09-15","o":5.92,"h":5.93,"l":5.86,"c":5.92,"v":7023200},{"d":"2010-09-16","o":5.89,"h":5.93,"l":5.85,"c":5.86,"v":6472000},{"d":"2010-09-17","o":5.91,"h":5.95,"l":5.86,"c":5.92,"v":9438400},{"d":"2010-09-20","o":5.93,"h":6.04,"l":5.91,"c":6.03,"v":5533600},{"d":"2010-09-21","o":6.03,"h":6.05,"l":5.93,"c":5.97,"v":7184000},{"d":"2010-09-22","o":5.95,"h":6,"l":5.83,"c":5.84,"v":7580000},{"d":"2010-09-23","o":5.79,"h":5.94,"l":5.76,"c":5.86,"v":7656000},{"d":"2010-09-24","o":5.93,"h":6.09,"l":5.92,"c":6.09,"v":6509600},{"d":"2010-09-27","o":6.07,"h":6.11,"l":6,"c":6.06,"v":7056800},{"d":"2010-09-28","o":6.07,"h":6.13,"l":5.94,"c":6.11,"v":6445600},{"d":"2010-09-29","o":6.08,"h":6.17,"l":6.05,"c":6.15,"v":8385600},{"d":"2010-09-30","o":6.19,"h":6.25,"l":6.11,"c":6.12,"v":10512800},{"d":"2010-10-01","o":6.19,"h":6.21,"l":6.08,"c":6.13,"v":6225600},{"d":"2010-10-04","o":6.1,"h":6.12,"l":5.98,"c":6.03,"v":5788000},{"d":"2010-10-05","o":6.12,"h":6.29,"l":6.11,"c":6.27,"v":8951200},{"d":"2010-10-06","o":6.26,"h":6.29,"l":6.14,"c":6.18,"v":8391200},{"d":"2010-10-07","o":6.21,"h":6.21,"l":6.11,"c":6.18,"v":7641600},{"d":"2010-10-08","o":6.19,"h":6.2,"l":6.13,"c":6.16,"v":8379200},{"d":"2010-10-11","o":6.15,"h":6.19,"l":6.13,"c":6.16,"v":6317600},{"d":"2010-10-12","o":6.16,"h":6.2,"l":6.07,"c":6.16,"v":5116000},{"d":"2010-10-13","o":6.2,"h":6.28,"l":6.14,"c":6.23,"v":10890400},{"d":"2010-10-14","o":6.22,"h":6.24,"l":6.13,"c":6.18,"v":8387200},{"d":"2010-10-15","o":6.25,"h":6.27,"l":6.17,"c":6.27,"v":9080800},{"d":"2010-10-18","o":6.27,"h":6.3,"l":6.22,"c":6.24,"v":10080000},{"d":"2010-10-19","o":6.13,"h":6.19,"l":6.04,"c":6.1,"v":16104800},{"d":"2010-10-20","o":6.05,"h":6.1,"l":5.92,"c":6.08,"v":21232800},{"d":"2010-10-21","o":6.12,"h":6.18,"l":6.03,"c":6.18,"v":13253600},{"d":"2010-10-22","o":6.16,"h":6.18,"l":6.1,"c":6.14,"v":9163200},{"d":"2010-10-25","o":6.19,"h":6.3,"l":6.18,"c":6.26,"v":6520000},{"d":"2010-10-26","o":6.21,"h":6.26,"l":6.16,"c":6.24,"v":10864800},{"d":"2010-10-27","o":6.17,"h":6.22,"l":6.11,"c":6.18,"v":8457600},{"d":"2010-10-28","o":6.22,"h":6.23,"l":6.12,"c":6.17,"v":3894400},{"d":"2010-10-29","o":6.15,"h":6.28,"l":6.11,"c":6.27,"v":7992800},{"d":"2010-11-01","o":6.28,"h":6.32,"l":6.21,"c":6.25,"v":5505600},{"d":"2010-11-02","o":6.32,"h":6.43,"l":6.3,"c":6.39,"v":9060000},{"d":"2010-11-03","o":6.38,"h":6.44,"l":6.34,"c":6.44,"v":6208800},{"d":"2010-11-04","o":6.53,"h":6.63,"l":6.48,"c":6.62,"v":13039200},{"d":"2010-11-05","o":6.61,"h":6.63,"l":6.57,"c":6.61,"v":5842400},{"d":"2010-11-08","o":6.52,"h":6.58,"l":6.51,"c":6.56,"v":4548800},{"d":"2010-11-09","o":6.59,"h":6.59,"l":6.48,"c":6.52,"v":4662400},{"d":"2010-11-10","o":6.52,"h":6.57,"l":6.46,"c":6.57,"v":5881600},{"d":"2010-11-11","o":6.42,"h":6.46,"l":6.34,"c":6.41,"v":9889600},{"d":"2010-11-12","o":6.34,"h":6.42,"l":6.28,"c":6.32,"v":4619200},{"d":"2010-11-15","o":6.35,"h":6.37,"l":6.29,"c":6.29,"v":5532000},{"d":"2010-11-16","o":6.23,"h":6.25,"l":6.07,"c":6.12,"v":11189600},{"d":"2010-11-17","o":6.12,"h":6.17,"l":6.09,"c":6.13,"v":7866400},{"d":"2010-11-18","o":6.22,"h":6.37,"l":6.21,"c":6.3,"v":5588800},{"d":"2010-11-19","o":6.29,"h":6.41,"l":6.27,"c":6.41,"v":8091200},{"d":"2010-11-22","o":6.38,"h":6.4,"l":6.3,"c":6.38,"v":5966400},{"d":"2010-11-23","o":6.28,"h":6.32,"l":6.19,"c":6.21,"v":7065600},{"d":"2010-11-24","o":6.25,"h":6.39,"l":6.23,"c":6.38,"v":5804000},{"d":"2010-11-26","o":6.32,"h":6.38,"l":6.3,"c":6.33,"v":1756000},{"d":"2010-11-29","o":6.26,"h":6.34,"l":6.21,"c":6.33,"v":4160800},{"d":"2010-11-30","o":6.24,"h":6.3,"l":6.2,"c":6.25,"v":5005600},{"d":"2010-12-01","o":6.37,"h":6.48,"l":6.34,"c":6.46,"v":8066400},{"d":"2010-12-02","o":6.47,"h":6.61,"l":6.44,"c":6.6,"v":6173600},{"d":"2010-12-03","o":6.57,"h":6.64,"l":6.55,"c":6.62,"v":5211200},{"d":"2010-12-06","o":6.61,"h":6.65,"l":6.58,"c":6.63,"v":4640000},{"d":"2010-12-07","o":6.7,"h":6.73,"l":6.6,"c":6.62,"v":10495200},{"d":"2010-12-08","o":6.62,"h":6.64,"l":6.53,"c":6.57,"v":5298400},{"d":"2010-12-09","o":6.64,"h":6.66,"l":6.61,"c":6.65,"v":3900800},{"d":"2010-12-10","o":6.68,"h":6.7,"l":6.64,"c":6.66,"v":4928800},{"d":"2010-12-13","o":6.72,"h":6.76,"l":6.66,"c":6.66,"v":5060800},{"d":"2010-12-14","o":6.66,"h":6.69,"l":6.62,"c":6.65,"v":3568800},{"d":"2010-12-15","o":6.63,"h":6.65,"l":6.56,"c":6.59,"v":3580800},{"d":"2010-12-16","o":6.62,"h":6.65,"l":6.57,"c":6.64,"v":5902400},{"d":"2010-12-17","o":6.67,"h":6.68,"l":6.58,"c":6.64,"v":6824000},{"d":"2010-12-20","o":6.67,"h":6.69,"l":6.54,"c":6.59,"v":6954400},{"d":"2010-12-21","o":6.63,"h":6.65,"l":6.57,"c":6.59,"v":4094400},{"d":"2010-12-22","o":6.59,"h":6.63,"l":6.59,"c":6.62,"v":4104000},{"d":"2010-12-23","o":6.62,"h":6.62,"l":6.55,"c":6.57,"v":3892800},{"d":"2010-12-27","o":6.53,"h":6.64,"l":6.5,"c":6.61,"v":3007200},{"d":"2010-12-28","o":6.64,"h":6.66,"l":6.56,"c":6.61,"v":2890400},{"d":"2010-12-29","o":6.62,"h":6.66,"l":6.61,"c":6.63,"v":2948000},{"d":"2010-12-30","o":6.62,"h":6.65,"l":6.6,"c":6.61,"v":2415200},{"d":"2010-12-31","o":6.59,"h":6.62,"l":6.56,"c":6.6,"v":3905600},{"d":"2011-01-03","o":6.66,"h":6.74,"l":6.65,"c":6.68,"v":4899200},{"d":"2011-01-04","o":6.68,"h":6.7,"l":6.53,"c":6.54,"v":7064800},{"d":"2011-01-05","o":6.53,"h":6.55,"l":6.46,"c":6.49,"v":9789600},{"d":"2011-01-06","o":6.45,"h":6.55,"l":6.43,"c":6.46,"v":7164800},{"d":"2011-01-07","o":6.47,"h":6.52,"l":6.46,"c":6.48,"v":6172800},{"d":"2011-01-10","o":6.46,"h":6.51,"l":6.41,"c":6.49,"v":8154400},{"d":"2011-01-11","o":6.51,"h":6.55,"l":6.49,"c":6.55,"v":5658400},{"d":"2011-01-12","o":6.6,"h":6.61,"l":6.57,"c":6.6,"v":5651200},{"d":"2011-01-13","o":6.6,"h":6.62,"l":6.55,"c":6.57,"v":8364000},{"d":"2011-01-14","o":6.57,"h":6.6,"l":6.49,"c":6.53,"v":17496000},{"d":"2011-01-18","o":6.54,"h":6.71,"l":6.54,"c":6.61,"v":11365600},{"d":"2011-01-19","o":6.59,"h":6.63,"l":6.32,"c":6.61,"v":20331200},{"d":"2011-01-20","o":6.64,"h":6.68,"l":6.51,"c":6.55,"v":14453600},{"d":"2011-01-21","o":6.61,"h":6.7,"l":6.58,"c":6.66,"v":19420800},{"d":"2011-01-24","o":6.67,"h":6.87,"l":6.62,"c":6.84,"v":16120000},{"d":"2011-01-25","o":6.83,"h":6.89,"l":6.76,"c":6.89,"v":14393600},{"d":"2011-01-26","o":6.89,"h":6.94,"l":6.81,"c":6.92,"v":13378400},{"d":"2011-01-27","o":6.96,"h":7.1,"l":6.96,"c":7.1,"v":14908800},{"d":"2011-01-28","o":7.09,"h":7.09,"l":6.86,"c":6.88,"v":11964000},{"d":"2011-01-31","o":6.91,"h":6.94,"l":6.85,"c":6.92,"v":11476000},{"d":"2011-02-01","o":6.96,"h":7.14,"l":6.95,"c":7.11,"v":13117600},{"d":"2011-02-02","o":7.07,"h":7.18,"l":7.03,"c":7.14,"v":8858400},{"d":"2011-02-03","o":7.11,"h":7.14,"l":7.06,"c":7.1,"v":7476800},{"d":"2011-02-04","o":7.07,"h":7.2,"l":7.07,"c":7.19,"v":6019200},{"d":"2011-02-07","o":7.23,"h":7.35,"l":7.19,"c":7.2,"v":8711200},{"d":"2011-02-08","o":7.21,"h":7.22,"l":7.11,"c":7.13,"v":21538400},{"d":"2011-02-09","o":7.11,"h":7.2,"l":7.09,"c":7.18,"v":4855200},{"d":"2011-02-10","o":7.12,"h":7.28,"l":7.12,"c":7.25,"v":6313600},{"d":"2011-02-11","o":7.2,"h":7.33,"l":7.18,"c":7.32,"v":4197600},{"d":"2011-02-14","o":7.32,"h":7.32,"l":7.22,"c":7.26,"v":5889600},{"d":"2011-02-15","o":7.23,"h":7.25,"l":7.15,"c":7.19,"v":7036800},{"d":"2011-02-16","o":7.22,"h":7.24,"l":7.15,"c":7.18,"v":9768000},{"d":"2011-02-17","o":7.17,"h":7.19,"l":7.13,"c":7.18,"v":8002400},{"d":"2011-02-18","o":7.26,"h":7.26,"l":7.14,"c":7.17,"v":9466400},{"d":"2011-02-22","o":7.08,"h":7.13,"l":7.01,"c":7.07,"v":13164800},{"d":"2011-02-23","o":7.08,"h":7.1,"l":6.99,"c":7.05,"v":12809600},{"d":"2011-02-24","o":7.05,"h":7.14,"l":7.03,"c":7.09,"v":12980800},{"d":"2011-02-25","o":7.13,"h":7.18,"l":7.08,"c":7.11,"v":9278400},{"d":"2011-02-28","o":7.14,"h":7.2,"l":7.11,"c":7.18,"v":6490400},{"d":"2011-03-01","o":7.18,"h":7.22,"l":7.01,"c":7.03,"v":10087200},{"d":"2011-03-02","o":7.04,"h":7.17,"l":7.04,"c":7.12,"v":6548800},{"d":"2011-03-03","o":7.18,"h":7.34,"l":7.18,"c":7.32,"v":12265600},{"d":"2011-03-04","o":7.3,"h":7.36,"l":7.23,"c":7.31,"v":5478400},{"d":"2011-03-07","o":7.33,"h":7.39,"l":7.14,"c":7.23,"v":13694400},{"d":"2011-03-08","o":7.22,"h":7.3,"l":7.15,"c":7.26,"v":6251200},{"d":"2011-03-09","o":7.22,"h":7.22,"l":7.09,"c":7.22,"v":7933600},{"d":"2011-03-10","o":7.11,"h":7.14,"l":7.01,"c":7.05,"v":8520000},{"d":"2011-03-11","o":6.99,"h":7.06,"l":6.89,"c":7.03,"v":10405600},{"d":"2011-03-14","o":7,"h":7.06,"l":6.95,"c":7.04,"v":6448800},{"d":"2011-03-15","o":6.82,"h":7.03,"l":6.78,"c":6.97,"v":8722400},{"d":"2011-03-16","o":6.94,"h":6.99,"l":6.76,"c":6.81,"v":11616800},{"d":"2011-03-17","o":6.93,"h":6.94,"l":6.8,"c":6.85,"v":11117600},{"d":"2011-03-18","o":6.95,"h":6.96,"l":6.85,"c":6.89,"v":8310400},{"d":"2011-03-21","o":6.99,"h":7.05,"l":6.98,"c":7.02,"v":6424800},{"d":"2011-03-22","o":7.01,"h":7.01,"l":6.84,"c":6.88,"v":10744000},{"d":"2011-03-23","o":6.85,"h":6.87,"l":6.78,"c":6.82,"v":8575200},{"d":"2011-03-24","o":6.86,"h":6.86,"l":6.68,"c":6.78,"v":20543200},{"d":"2011-03-25","o":6.8,"h":6.84,"l":6.76,"c":6.8,"v":10819200},{"d":"2011-03-28","o":6.76,"h":6.84,"l":6.74,"c":6.75,"v":6986400},{"d":"2011-03-29","o":6.72,"h":6.86,"l":6.7,"c":6.86,"v":8964000},{"d":"2011-03-30","o":6.87,"h":6.94,"l":6.84,"c":6.91,"v":17251200},{"d":"2011-03-31","o":6.89,"h":6.91,"l":6.8,"c":6.8,"v":13968000},{"d":"2011-04-01","o":6.82,"h":6.82,"l":6.51,"c":6.55,"v":35809600},{"d":"2011-04-04","o":6.56,"h":6.58,"l":6.48,"c":6.54,"v":19932000},{"d":"2011-04-05","o":6.53,"h":6.56,"l":6.5,"c":6.53,"v":13696000},{"d":"2011-04-06","o":6.56,"h":6.6,"l":6.54,"c":6.57,"v":6488800},{"d":"2011-04-07","o":6.55,"h":6.61,"l":6.5,"c":6.57,"v":13508800},{"d":"2011-04-08","o":6.59,"h":6.6,"l":6.53,"c":6.57,"v":11217600},{"d":"2011-04-11","o":6.56,"h":6.59,"l":6.49,"c":6.53,"v":6712800},{"d":"2011-04-12","o":6.49,"h":6.52,"l":6.41,"c":6.51,"v":9730400},{"d":"2011-04-13","o":6.54,"h":6.62,"l":6.54,"c":6.59,"v":9682400},{"d":"2011-04-14","o":6.54,"h":6.56,"l":6.47,"c":6.56,"v":8421600},{"d":"2011-04-15","o":6.56,"h":6.66,"l":6.53,"c":6.63,"v":9436800},{"d":"2011-04-18","o":6.55,"h":6.55,"l":6.44,"c":6.47,"v":9608000},{"d":"2011-04-19","o":6.48,"h":6.49,"l":6.41,"c":6.45,"v":11202400},{"d":"2011-04-20","o":6.79,"h":7.04,"l":6.78,"c":6.86,"v":23572000},{"d":"2011-04-21","o":6.93,"h":6.93,"l":6.78,"c":6.85,"v":9440800},{"d":"2011-04-25","o":6.65,"h":6.87,"l":6.65,"c":6.84,"v":8898400},{"d":"2011-04-26","o":6.88,"h":7.03,"l":6.87,"c":6.95,"v":8800000},{"d":"2011-04-27","o":6.96,"h":7.03,"l":6.93,"c":7.01,"v":7142400},{"d":"2011-04-28","o":6.99,"h":7.01,"l":6.96,"c":7,"v":4788000},{"d":"2011-04-29","o":7.01,"h":7.01,"l":6.93,"c":6.99,"v":4952000},{"d":"2011-05-02","o":7.01,"h":7.04,"l":6.98,"c":7,"v":5820000},{"d":"2011-05-03","o":6.99,"h":7.03,"l":6.89,"c":6.94,"v":6215200},{"d":"2011-05-04","o":6.93,"h":6.93,"l":6.8,"c":6.86,"v":6322400},{"d":"2011-05-05","o":6.82,"h":6.98,"l":6.82,"c":6.89,"v":8917600},{"d":"2011-05-06","o":6.97,"h":7.04,"l":6.91,"c":6.95,"v":9101600},{"d":"2011-05-09","o":6.95,"h":7.01,"l":6.92,"c":6.99,"v":4577600},{"d":"2011-05-10","o":7,"h":7.12,"l":6.97,"c":7.12,"v":6082400},{"d":"2011-05-11","o":7.1,"h":7.17,"l":6.9,"c":6.94,"v":9690400},{"d":"2011-05-12","o":6.91,"h":6.95,"l":6.85,"c":6.9,"v":13600000},{"d":"2011-05-13","o":6.91,"h":6.93,"l":6.84,"c":6.88,"v":6568800},{"d":"2011-05-16","o":6.85,"h":6.94,"l":6.84,"c":6.88,"v":7166400},{"d":"2011-05-17","o":6.85,"h":6.86,"l":6.73,"c":6.82,"v":7350400},{"d":"2011-05-18","o":6.83,"h":6.91,"l":6.81,"c":6.9,"v":6409600},{"d":"2011-05-19","o":6.93,"h":6.94,"l":6.83,"c":6.86,"v":5664800},{"d":"2011-05-20","o":6.86,"h":6.86,"l":6.8,"c":6.83,"v":5703200},{"d":"2011-05-23","o":6.74,"h":6.74,"l":6.65,"c":6.7,"v":5025600},{"d":"2011-05-24","o":6.72,"h":6.75,"l":6.59,"c":6.59,"v":5586400},{"d":"2011-05-25","o":6.58,"h":6.68,"l":6.55,"c":6.64,"v":14999200},{"d":"2011-05-26","o":6.61,"h":6.7,"l":6.59,"c":6.68,"v":5150400},{"d":"2011-05-27","o":6.7,"h":6.76,"l":6.69,"c":6.74,"v":3895200},{"d":"2011-05-31","o":6.78,"h":6.8,"l":6.68,"c":6.76,"v":6970400},{"d":"2011-06-01","o":6.78,"h":6.81,"l":6.64,"c":6.64,"v":11612000},{"d":"2011-06-02","o":6.65,"h":6.68,"l":6.62,"c":6.65,"v":7583200},{"d":"2011-06-03","o":6.56,"h":6.59,"l":6.54,"c":6.56,"v":7119200},{"d":"2011-06-06","o":6.56,"h":6.59,"l":6.51,"c":6.51,"v":12652000},{"d":"2011-06-07","o":6.55,"h":6.57,"l":6.46,"c":6.5,"v":13733600},{"d":"2011-06-08","o":6.47,"h":6.49,"l":6.35,"c":6.37,"v":12942400},{"d":"2011-06-09","o":6.4,"h":6.48,"l":6.34,"c":6.42,"v":10600000},{"d":"2011-06-10","o":6.39,"h":6.46,"l":6.36,"c":6.42,"v":13909600},{"d":"2011-06-13","o":6.42,"h":6.47,"l":6.32,"c":6.33,"v":6574400},{"d":"2011-06-14","o":6.4,"h":6.45,"l":6.39,"c":6.41,"v":10718400},{"d":"2011-06-15","o":6.35,"h":6.4,"l":6.32,"c":6.34,"v":8869600},{"d":"2011-06-16","o":6.34,"h":6.37,"l":6.18,"c":6.25,"v":8764800},{"d":"2011-06-17","o":6.3,"h":6.33,"l":6.24,"c":6.27,"v":7505600},{"d":"2011-06-20","o":6.24,"h":6.29,"l":6.22,"c":6.27,"v":5274400},{"d":"2011-06-21","o":6.3,"h":6.41,"l":6.26,"c":6.36,"v":7673600},{"d":"2011-06-22","o":6.35,"h":6.41,"l":6.33,"c":6.4,"v":9616000},{"d":"2011-06-23","o":6.32,"h":6.45,"l":6.28,"c":6.44,"v":8238400},{"d":"2011-06-24","o":6.42,"h":6.42,"l":6.32,"c":6.35,"v":10742400},{"d":"2011-06-27","o":6.35,"h":6.41,"l":6.29,"c":6.37,"v":8030400},{"d":"2011-06-28","o":6.39,"h":6.46,"l":6.38,"c":6.46,"v":6158400},{"d":"2011-06-29","o":6.49,"h":6.57,"l":6.46,"c":6.52,"v":7732800},{"d":"2011-06-30","o":6.55,"h":6.76,"l":6.52,"c":6.75,"v":14113600},{"d":"2011-07-01","o":6.73,"h":6.86,"l":6.69,"c":6.86,"v":11096000},{"d":"2011-07-05","o":6.85,"h":6.86,"l":6.75,"c":6.8,"v":5915200},{"d":"2011-07-06","o":6.8,"h":6.81,"l":6.73,"c":6.79,"v":7322400},{"d":"2011-07-07","o":6.86,"h":6.97,"l":6.83,"c":6.94,"v":8620800},{"d":"2011-07-08","o":6.86,"h":6.86,"l":6.73,"c":6.78,"v":9912800},{"d":"2011-07-11","o":6.68,"h":6.71,"l":6.57,"c":6.59,"v":6125600},{"d":"2011-07-12","o":6.55,"h":6.57,"l":6.39,"c":6.39,"v":12386400},{"d":"2011-07-13","o":6.42,"h":6.52,"l":6.39,"c":6.41,"v":6719200},{"d":"2011-07-14","o":6.43,"h":6.48,"l":6.26,"c":6.3,"v":8760800},{"d":"2011-07-15","o":6.32,"h":6.35,"l":6.28,"c":6.35,"v":9230400},{"d":"2011-07-18","o":6.31,"h":6.33,"l":6.24,"c":6.27,"v":11885600},{"d":"2011-07-19","o":6.33,"h":6.47,"l":6.32,"c":6.46,"v":9846400},{"d":"2011-07-20","o":6.5,"h":6.64,"l":6.26,"c":6.27,"v":14343200},{"d":"2011-07-21","o":6.29,"h":6.38,"l":6.28,"c":6.32,"v":15626400},{"d":"2011-07-22","o":6.32,"h":6.38,"l":6.3,"c":6.38,"v":6880800},{"d":"2011-07-25","o":6.3,"h":6.39,"l":6.3,"c":6.35,"v":7356000},{"d":"2011-07-26","o":6.36,"h":6.37,"l":6.32,"c":6.36,"v":11428800},{"d":"2011-07-27","o":6.31,"h":6.31,"l":6.13,"c":6.15,"v":14858400},{"d":"2011-07-28","o":6.15,"h":6.22,"l":6.06,"c":6.14,"v":8482400},{"d":"2011-07-29","o":6.08,"h":6.2,"l":6.06,"c":6.11,"v":9924800},{"d":"2011-08-01","o":6.17,"h":6.18,"l":5.97,"c":6.05,"v":10197600},{"d":"2011-08-02","o":5.99,"h":6.03,"l":5.81,"c":5.81,"v":16763200},{"d":"2011-08-03","o":5.81,"h":5.89,"l":5.66,"c":5.88,"v":19163200},{"d":"2011-08-04","o":5.8,"h":5.8,"l":5.44,"c":5.45,"v":23486400},{"d":"2011-08-05","o":5.54,"h":5.62,"l":5.3,"c":5.42,"v":35616800},{"d":"2011-08-08","o":5.29,"h":5.38,"l":5.14,"c":5.15,"v":25237600},{"d":"2011-08-09","o":5.24,"h":5.52,"l":5.16,"c":5.51,"v":38320800},{"d":"2011-08-10","o":5.4,"h":5.47,"l":5.27,"c":5.32,"v":24732000},{"d":"2011-08-11","o":5.35,"h":5.83,"l":5.34,"c":5.76,"v":25431200},{"d":"2011-08-12","o":5.79,"h":5.88,"l":5.71,"c":5.81,"v":14233600},{"d":"2011-08-15","o":5.86,"h":5.91,"l":5.77,"c":5.9,"v":9254400},{"d":"2011-08-16","o":5.82,"h":5.92,"l":5.77,"c":5.82,"v":12892800},{"d":"2011-08-17","o":5.84,"h":5.87,"l":5.68,"c":5.73,"v":6908800},{"d":"2011-08-18","o":5.52,"h":5.53,"l":5.27,"c":5.31,"v":21585600},{"d":"2011-08-19","o":5.26,"h":5.46,"l":5.25,"c":5.27,"v":18961600},{"d":"2011-08-22","o":5.4,"h":5.43,"l":5.28,"c":5.29,"v":15211200},{"d":"2011-08-23","o":5.32,"h":5.52,"l":5.28,"c":5.52,"v":10032000},{"d":"2011-08-24","o":5.49,"h":5.53,"l":5.39,"c":5.52,"v":7864800},{"d":"2011-08-25","o":5.52,"h":5.57,"l":5.39,"c":5.41,"v":10359200},{"d":"2011-08-26","o":5.34,"h":5.59,"l":5.24,"c":5.56,"v":10844800},{"d":"2011-08-29","o":5.64,"h":5.78,"l":5.63,"c":5.77,"v":7934400},{"d":"2011-08-30","o":5.74,"h":5.88,"l":5.72,"c":5.8,"v":14818400},{"d":"2011-08-31","o":5.84,"h":5.97,"l":5.82,"c":5.87,"v":10901600},{"d":"2011-09-01","o":5.86,"h":5.92,"l":5.73,"c":5.73,"v":10875200},{"d":"2011-09-02","o":5.56,"h":5.61,"l":5.32,"c":5.36,"v":18584000},{"d":"2011-09-06","o":5.2,"h":5.43,"l":5.15,"c":5.42,"v":14679200},{"d":"2011-09-07","o":5.53,"h":5.65,"l":5.51,"c":5.64,"v":10338400},{"d":"2011-09-08","o":5.59,"h":5.69,"l":5.53,"c":5.54,"v":8968000},{"d":"2011-09-09","o":5.47,"h":5.54,"l":5.33,"c":5.37,"v":11137600},{"d":"2011-09-12","o":5.3,"h":5.43,"l":5.28,"c":5.42,"v":13975200},{"d":"2011-09-13","o":5.43,"h":5.5,"l":5.4,"c":5.46,"v":9742400},{"d":"2011-09-14","o":5.49,"h":5.68,"l":5.39,"c":5.61,"v":9963200},{"d":"2011-09-15","o":5.68,"h":5.7,"l":5.58,"c":5.64,"v":7969600},{"d":"2011-09-16","o":5.68,"h":5.69,"l":5.51,"c":5.56,"v":21259200},{"d":"2011-09-19","o":5.44,"h":5.46,"l":5.36,"c":5.43,"v":9436800},{"d":"2011-09-20","o":5.44,"h":5.52,"l":5.35,"c":5.36,"v":10592800},{"d":"2011-09-21","o":5.34,"h":5.47,"l":5.31,"c":5.31,"v":19597600},{"d":"2011-09-22","o":5.14,"h":5.31,"l":5,"c":5.25,"v":24040800},{"d":"2011-09-23","o":5.22,"h":5.28,"l":5.15,"c":5.22,"v":15661600},{"d":"2011-09-26","o":5.26,"h":5.36,"l":5.11,"c":5.35,"v":9944000},{"d":"2011-09-27","o":5.48,"h":5.58,"l":5.43,"c":5.47,"v":11589600},{"d":"2011-09-28","o":5.47,"h":5.5,"l":5.31,"c":5.31,"v":7344000},{"d":"2011-09-29","o":5.43,"h":5.47,"l":5.26,"c":5.4,"v":10727200},{"d":"2011-09-30","o":5.3,"h":5.31,"l":5.09,"c":5.1,"v":13691200},{"d":"2011-10-03","o":5.05,"h":5.11,"l":4.93,"c":4.97,"v":18704000},{"d":"2011-10-04","o":4.87,"h":5.13,"l":4.87,"c":5.13,"v":17600000},{"d":"2011-10-05","o":5.14,"h":5.25,"l":5.07,"c":5.22,"v":11573600},{"d":"2011-10-06","o":5.22,"h":5.33,"l":5.2,"c":5.32,"v":10568000},{"d":"2011-10-07","o":5.36,"h":5.37,"l":5.22,"c":5.3,"v":16511200},{"d":"2011-10-10","o":5.41,"h":5.51,"l":5.41,"c":5.5,"v":10537600},{"d":"2011-10-11","o":5.46,"h":5.49,"l":5.32,"c":5.36,"v":13255200},{"d":"2011-10-12","o":5.41,"h":5.49,"l":5.38,"c":5.41,"v":14112000},{"d":"2011-10-13","o":5.36,"h":5.43,"l":5.31,"c":5.4,"v":15370400},{"d":"2011-10-14","o":5.49,"h":5.55,"l":5.44,"c":5.52,"v":9508800},{"d":"2011-10-17","o":5.47,"h":5.48,"l":5.31,"c":5.35,"v":13264000},{"d":"2011-10-18","o":5.34,"h":5.54,"l":5.3,"c":5.51,"v":10019200},{"d":"2011-10-19","o":5.25,"h":5.31,"l":5.14,"c":5.24,"v":37068800},{"d":"2011-10-20","o":5.21,"h":5.3,"l":5.13,"c":5.27,"v":16429600},{"d":"2011-10-21","o":5.36,"h":5.71,"l":5.36,"c":5.7,"v":21980800},{"d":"2011-10-24","o":5.71,"h":5.88,"l":5.69,"c":5.86,"v":14628800},{"d":"2011-10-25","o":5.8,"h":5.86,"l":5.74,"c":5.76,"v":12110400},{"d":"2011-10-26","o":5.85,"h":5.97,"l":5.74,"c":5.91,"v":14083200},{"d":"2011-10-27","o":6.12,"h":6.31,"l":6.08,"c":6.24,"v":17948800},{"d":"2011-10-28","o":6.24,"h":6.24,"l":6.1,"c":6.16,"v":14978400},{"d":"2011-10-31","o":6.07,"h":6.11,"l":5.93,"c":5.94,"v":14416800},{"d":"2011-11-01","o":5.72,"h":5.95,"l":5.72,"c":5.82,"v":16693600},{"d":"2011-11-02","o":5.93,"h":5.99,"l":5.87,"c":5.92,"v":8772800},{"d":"2011-11-03","o":6.01,"h":6.04,"l":5.87,"c":6.03,"v":9287200},{"d":"2011-11-04","o":5.95,"h":6.01,"l":5.89,"c":5.98,"v":6260000},{"d":"2011-11-07","o":5.84,"h":5.99,"l":5.81,"c":5.99,"v":13436000},{"d":"2011-11-08","o":6.01,"h":6.05,"l":5.96,"c":5.98,"v":14317600},{"d":"2011-11-09","o":5.84,"h":5.84,"l":5.61,"c":5.68,"v":18516000},{"d":"2011-11-10","o":5.77,"h":5.79,"l":5.64,"c":5.67,"v":9990400},{"d":"2011-11-11","o":5.78,"h":5.92,"l":5.76,"c":5.86,"v":9094400},{"d":"2011-11-14","o":5.82,"h":5.89,"l":5.78,"c":5.83,"v":7660800},{"d":"2011-11-15","o":5.8,"h":6,"l":5.8,"c":5.93,"v":8912000},{"d":"2011-11-16","o":5.87,"h":5.96,"l":5.85,"c":5.89,"v":9435200},{"d":"2011-11-17","o":5.86,"h":5.87,"l":5.67,"c":5.71,"v":12621600},{"d":"2011-11-18","o":5.71,"h":5.73,"l":5.61,"c":5.62,"v":12884800},{"d":"2011-11-21","o":5.53,"h":5.55,"l":5.4,"c":5.45,"v":15685600},{"d":"2011-11-22","o":5.44,"h":5.46,"l":5.31,"c":5.4,"v":11888800},{"d":"2011-11-23","o":5.33,"h":5.33,"l":5.21,"c":5.21,"v":11064000},{"d":"2011-11-25","o":5.2,"h":5.28,"l":5.19,"c":5.2,"v":5788800},{"d":"2011-11-28","o":5.36,"h":5.42,"l":5.32,"c":5.36,"v":10876000},{"d":"2011-11-29","o":5.35,"h":5.39,"l":5.31,"c":5.34,"v":12184800},{"d":"2011-11-30","o":5.53,"h":5.67,"l":5.5,"c":5.67,"v":18244000},{"d":"2011-12-01","o":5.66,"h":5.73,"l":5.63,"c":5.66,"v":13804800},{"d":"2011-12-02","o":5.76,"h":5.78,"l":5.62,"c":5.63,"v":10133600},{"d":"2011-12-05","o":5.74,"h":5.8,"l":5.67,"c":5.73,"v":10136800},{"d":"2011-12-06","o":5.73,"h":5.74,"l":5.66,"c":5.69,"v":6142400},{"d":"2011-12-07","o":5.65,"h":5.69,"l":5.57,"c":5.66,"v":7756800},{"d":"2011-12-08","o":5.62,"h":5.67,"l":5.48,"c":5.49,"v":8033600},{"d":"2011-12-09","o":5.51,"h":5.64,"l":5.47,"c":5.62,"v":10847200},{"d":"2011-12-12","o":5.55,"h":5.55,"l":5.41,"c":5.45,"v":8160000},{"d":"2011-12-13","o":5.49,"h":5.51,"l":5.29,"c":5.32,"v":11469600},{"d":"2011-12-14","o":5.3,"h":5.33,"l":5.2,"c":5.22,"v":10632000},{"d":"2011-12-15","o":5.3,"h":5.31,"l":5.19,"c":5.21,"v":13110400},{"d":"2011-12-16","o":5.25,"h":5.31,"l":5.16,"c":5.2,"v":20316000},{"d":"2011-12-19","o":5.25,"h":5.26,"l":5.12,"c":5.14,"v":9196000},{"d":"2011-12-20","o":5.25,"h":5.48,"l":5.25,"c":5.46,"v":16160000},{"d":"2011-12-21","o":5.56,"h":5.57,"l":5.43,"c":5.51,"v":14332800},{"d":"2011-12-22","o":5.53,"h":5.66,"l":5.51,"c":5.63,"v":10493600},{"d":"2011-12-23","o":5.64,"h":5.72,"l":5.62,"c":5.71,"v":5173600},{"d":"2011-12-27","o":5.7,"h":5.76,"l":5.66,"c":5.73,"v":4333600},{"d":"2011-12-28","o":5.74,"h":5.76,"l":5.63,"c":5.65,"v":5097600},{"d":"2011-12-29","o":5.68,"h":5.74,"l":5.65,"c":5.73,"v":4033600},{"d":"2011-12-30","o":5.72,"h":5.76,"l":5.67,"c":5.67,"v":5136000},{"d":"2012-01-03","o":5.82,"h":5.82,"l":5.71,"c":5.74,"v":8131200},{"d":"2012-01-04","o":5.72,"h":5.78,"l":5.68,"c":5.73,"v":5673600},{"d":"2012-01-05","o":5.69,"h":5.79,"l":5.62,"c":5.78,"v":10492800},{"d":"2012-01-06","o":5.77,"h":5.81,"l":5.74,"c":5.78,"v":6785600},{"d":"2012-01-09","o":5.82,"h":5.92,"l":5.81,"c":5.88,"v":8243200},{"d":"2012-01-10","o":5.94,"h":6.03,"l":5.94,"c":6,"v":5797600},{"d":"2012-01-11","o":5.98,"h":6.01,"l":5.95,"c":5.98,"v":5766400},{"d":"2012-01-12","o":6,"h":6.04,"l":5.92,"c":6.03,"v":6364800},{"d":"2012-01-13","o":5.99,"h":6.04,"l":5.95,"c":6.02,"v":6490400},{"d":"2012-01-17","o":6.11,"h":6.16,"l":6.01,"c":6.03,"v":7091200},{"d":"2012-01-18","o":6.77,"h":6.78,"l":6.54,"c":6.7,"v":37028800},{"d":"2012-01-19","o":6.67,"h":6.94,"l":6.66,"c":6.86,"v":15974400},{"d":"2012-01-20","o":6.81,"h":6.93,"l":6.81,"c":6.92,"v":13859200},{"d":"2012-01-23","o":6.93,"h":6.94,"l":6.84,"c":6.89,"v":8675200},{"d":"2012-01-24","o":6.83,"h":6.9,"l":6.79,"c":6.84,"v":9297600},{"d":"2012-01-25","o":6.78,"h":6.86,"l":6.73,"c":6.84,"v":12364800},{"d":"2012-01-26","o":6.88,"h":6.92,"l":6.79,"c":6.84,"v":10129600},{"d":"2012-01-27","o":6.81,"h":6.87,"l":6.76,"c":6.8,"v":11705600},{"d":"2012-01-30","o":6.7,"h":6.8,"l":6.67,"c":6.77,"v":9305600},{"d":"2012-01-31","o":6.82,"h":6.87,"l":6.76,"c":6.8,"v":6554400},{"d":"2012-02-01","o":6.9,"h":6.93,"l":6.84,"c":6.85,"v":12264000},{"d":"2012-02-02","o":6.85,"h":6.87,"l":6.78,"c":6.78,"v":8496800},{"d":"2012-02-03","o":6.87,"h":6.94,"l":6.85,"c":6.88,"v":9652800},{"d":"2012-02-06","o":6.83,"h":6.91,"l":6.83,"c":6.86,"v":5468800},{"d":"2012-02-07","o":6.81,"h":6.87,"l":6.8,"c":6.86,"v":6420800},{"d":"2012-02-08","o":6.85,"h":6.91,"l":6.83,"c":6.83,"v":4900000},{"d":"2012-02-09","o":6.84,"h":6.92,"l":6.83,"c":6.91,"v":5235200},{"d":"2012-02-10","o":6.84,"h":6.86,"l":6.8,"c":6.85,"v":5577600},{"d":"2012-02-13","o":6.91,"h":6.91,"l":6.83,"c":6.89,"v":4269600},{"d":"2012-02-14","o":6.87,"h":6.89,"l":6.83,"c":6.88,"v":5337600},{"d":"2012-02-15","o":6.91,"h":6.91,"l":6.82,"c":6.86,"v":4573600},{"d":"2012-02-16","o":6.85,"h":7.06,"l":6.84,"c":7.04,"v":7755200},{"d":"2012-02-17","o":7.1,"h":7.12,"l":6.96,"c":7.04,"v":8846400},{"d":"2012-02-21","o":7.04,"h":7.09,"l":7.01,"c":7.05,"v":5168800},{"d":"2012-02-22","o":7.01,"h":7.09,"l":7.01,"c":7.02,"v":4286400},{"d":"2012-02-23","o":7.01,"h":7.02,"l":6.91,"c":7.01,"v":3662400},{"d":"2012-02-24","o":7.05,"h":7.11,"l":7.02,"c":7.04,"v":4212000},{"d":"2012-02-27","o":6.98,"h":7.07,"l":6.92,"c":7.02,"v":3713600},{"d":"2012-02-28","o":7.02,"h":7.07,"l":6.99,"c":7.06,"v":8980000},{"d":"2012-02-29","o":7.08,"h":7.1,"l":6.97,"c":6.99,"v":5613600},{"d":"2012-03-01","o":7.02,"h":7.1,"l":6.99,"c":7.06,"v":4204800},{"d":"2012-03-02","o":7.06,"h":7.12,"l":7.01,"c":7.03,"v":5755200},{"d":"2012-03-05","o":7,"h":7,"l":6.92,"c":6.97,"v":5484800},{"d":"2012-03-06","o":6.88,"h":6.91,"l":6.83,"c":6.89,"v":7556000},{"d":"2012-03-07","o":6.9,"h":7.01,"l":6.88,"c":7,"v":5649600},{"d":"2012-03-08","o":7.05,"h":7.08,"l":7,"c":7.04,"v":3056000},{"d":"2012-03-09","o":7.05,"h":7.15,"l":7.04,"c":7.1,"v":3328800},{"d":"2012-03-12","o":7.09,"h":7.1,"l":7.04,"c":7.09,"v":2702400},{"d":"2012-03-13","o":7.14,"h":7.26,"l":7.14,"c":7.25,"v":3896800},{"d":"2012-03-14","o":7.24,"h":7.28,"l":7.14,"c":7.16,"v":4172800},{"d":"2012-03-15","o":7.17,"h":7.22,"l":7.13,"c":7.22,"v":2705600},{"d":"2012-03-16","o":7.23,"h":7.25,"l":7.16,"c":7.22,"v":6139200},{"d":"2012-03-19","o":7.2,"h":7.23,"l":7.15,"c":7.2,"v":3871200},{"d":"2012-03-20","o":7.16,"h":7.19,"l":7.04,"c":7.08,"v":5704800},{"d":"2012-03-21","o":7.08,"h":7.15,"l":7.05,"c":7.11,"v":3409600},{"d":"2012-03-22","o":7.06,"h":7.11,"l":7,"c":7.11,"v":2844000},{"d":"2012-03-23","o":7.12,"h":7.12,"l":7.05,"c":7.1,"v":3458400},{"d":"2012-03-26","o":7.15,"h":7.26,"l":7.14,"c":7.24,"v":6366400},{"d":"2012-03-27","o":7.26,"h":7.48,"l":7.24,"c":7.38,"v":13808000},{"d":"2012-03-28","o":7.39,"h":7.41,"l":7.25,"c":7.33,"v":6352000},{"d":"2012-03-29","o":7.27,"h":7.4,"l":7.24,"c":7.38,"v":6716800},{"d":"2012-03-30","o":7.41,"h":7.51,"l":7.39,"c":7.47,"v":8208800},{"d":"2012-04-02","o":7.48,"h":7.71,"l":7.48,"c":7.67,"v":10962400},{"d":"2012-04-03","o":7.64,"h":7.73,"l":7.55,"c":7.59,"v":5674400},{"d":"2012-04-04","o":7.5,"h":7.54,"l":7.41,"c":7.45,"v":6283200},{"d":"2012-04-05","o":7.42,"h":7.44,"l":7.39,"c":7.42,"v":3813600},{"d":"2012-04-09","o":7.28,"h":7.34,"l":7.26,"c":7.31,"v":6299200},{"d":"2012-04-10","o":7.21,"h":7.26,"l":7.1,"c":7.14,"v":11520800},{"d":"2012-04-11","o":7.22,"h":7.29,"l":7.19,"c":7.2,"v":7420000},{"d":"2012-04-12","o":7.23,"h":7.41,"l":7.21,"c":7.39,"v":6871200},{"d":"2012-04-13","o":7.4,"h":7.41,"l":7.31,"c":7.35,"v":8509600},{"d":"2012-04-16","o":7.41,"h":7.43,"l":7.33,"c":7.38,"v":8447200},{"d":"2012-04-17","o":7.44,"h":7.52,"l":7.42,"c":7.49,"v":8425600},{"d":"2012-04-18","o":7.43,"h":7.43,"l":7.14,"c":7.26,"v":19476000},{"d":"2012-04-19","o":7.3,"h":7.36,"l":7.14,"c":7.2,"v":8466400},{"d":"2012-04-20","o":7.23,"h":7.26,"l":7.2,"c":7.21,"v":12030400},{"d":"2012-04-23","o":7.13,"h":7.13,"l":7.03,"c":7.09,"v":7216800},{"d":"2012-04-24","o":7.12,"h":7.17,"l":7.03,"c":7.07,"v":9623200},{"d":"2012-04-25","o":7.18,"h":7.2,"l":7.13,"c":7.16,"v":10945600},{"d":"2012-04-26","o":7.16,"h":7.32,"l":7.14,"c":7.31,"v":6944000},{"d":"2012-04-27","o":7.34,"h":7.37,"l":7.3,"c":7.34,"v":8810400},{"d":"2012-04-30","o":7.3,"h":7.32,"l":7.23,"c":7.27,"v":5984000},{"d":"2012-05-01","o":7.27,"h":7.33,"l":7.18,"c":7.24,"v":5030400},{"d":"2012-05-02","o":7.21,"h":7.27,"l":7.16,"c":7.24,"v":3405600},{"d":"2012-05-03","o":7.23,"h":7.23,"l":7.08,"c":7.09,"v":4664000},{"d":"2012-05-04","o":7.03,"h":7.04,"l":6.91,"c":6.92,"v":5356000},{"d":"2012-05-07","o":6.91,"h":6.96,"l":6.83,"c":6.85,"v":7833600},{"d":"2012-05-08","o":6.83,"h":6.85,"l":6.74,"c":6.82,"v":9987200},{"d":"2012-05-09","o":6.74,"h":6.89,"l":6.7,"c":6.84,"v":6830400},{"d":"2012-05-10","o":6.91,"h":6.92,"l":6.76,"c":6.78,"v":6222400},{"d":"2012-05-11","o":6.74,"h":6.85,"l":6.73,"c":6.76,"v":4709600},{"d":"2012-05-14","o":6.67,"h":6.74,"l":6.58,"c":6.68,"v":6384800},{"d":"2012-05-15","o":6.68,"h":6.75,"l":6.63,"c":6.65,"v":7899200},{"d":"2012-05-16","o":6.68,"h":6.72,"l":6.58,"c":6.59,"v":5949600},{"d":"2012-05-17","o":6.59,"h":6.61,"l":6.48,"c":6.53,"v":8427200},{"d":"2012-05-18","o":6.56,"h":6.57,"l":6.38,"c":6.4,"v":8365600},{"d":"2012-05-21","o":6.44,"h":6.58,"l":6.4,"c":6.56,"v":6147200},{"d":"2012-05-22","o":6.56,"h":6.66,"l":6.51,"c":6.62,"v":8797600},{"d":"2012-05-23","o":6.55,"h":6.69,"l":6.53,"c":6.68,"v":8324800},{"d":"2012-05-24","o":6.69,"h":6.73,"l":6.6,"c":6.66,"v":7070400},{"d":"2012-05-25","o":6.67,"h":6.71,"l":6.64,"c":6.65,"v":3005600},{"d":"2012-05-29","o":6.73,"h":6.77,"l":6.71,"c":6.76,"v":6566400},{"d":"2012-05-30","o":6.7,"h":6.7,"l":6.62,"c":6.66,"v":6048000},{"d":"2012-05-31","o":6.66,"h":6.69,"l":6.55,"c":6.65,"v":6711200},{"d":"2012-06-01","o":6.51,"h":6.52,"l":6.41,"c":6.45,"v":10542400},{"d":"2012-06-04","o":6.46,"h":6.53,"l":6.42,"c":6.53,"v":7684000},{"d":"2012-06-05","o":6.52,"h":6.68,"l":6.49,"c":6.66,"v":7656000},{"d":"2012-06-06","o":6.71,"h":6.77,"l":6.7,"c":6.77,"v":6068000},{"d":"2012-06-07","o":6.85,"h":6.91,"l":6.8,"c":6.82,"v":6000000},{"d":"2012-06-08","o":6.78,"h":6.87,"l":6.74,"c":6.86,"v":5081600},{"d":"2012-06-11","o":6.91,"h":7,"l":6.74,"c":6.75,"v":7289600},{"d":"2012-06-12","o":6.77,"h":6.84,"l":6.73,"c":6.84,"v":6308800},{"d":"2012-06-13","o":6.81,"h":6.9,"l":6.77,"c":6.86,"v":7815200},{"d":"2012-06-14","o":6.86,"h":6.88,"l":6.76,"c":6.8,"v":6684800},{"d":"2012-06-15","o":6.85,"h":6.97,"l":6.81,"c":6.97,"v":7513600},{"d":"2012-06-18","o":6.91,"h":7.07,"l":6.89,"c":7.05,"v":4924000},{"d":"2012-06-19","o":7.11,"h":7.2,"l":7.05,"c":7.17,"v":6049600},{"d":"2012-06-20","o":7.14,"h":7.15,"l":7.03,"c":7.09,"v":7864800},{"d":"2012-06-21","o":7.1,"h":7.11,"l":6.82,"c":6.85,"v":5674400},{"d":"2012-06-22","o":6.88,"h":6.92,"l":6.82,"c":6.89,"v":6607200},{"d":"2012-06-25","o":6.79,"h":6.79,"l":6.64,"c":6.69,"v":4879200},{"d":"2012-06-26","o":6.7,"h":6.72,"l":6.63,"c":6.68,"v":7640000},{"d":"2012-06-27","o":6.69,"h":6.77,"l":6.68,"c":6.72,"v":5328000},{"d":"2012-06-28","o":6.65,"h":6.69,"l":6.56,"c":6.65,"v":5492000},{"d":"2012-06-29","o":6.81,"h":6.87,"l":6.77,"c":6.86,"v":5307200},{"d":"2012-07-02","o":6.86,"h":6.89,"l":6.79,"c":6.84,"v":4630400},{"d":"2012-07-03","o":6.82,"h":6.91,"l":6.82,"c":6.9,"v":3824000},{"d":"2012-07-05","o":6.89,"h":6.93,"l":6.86,"c":6.89,"v":6198400},{"d":"2012-07-06","o":6.81,"h":6.83,"l":6.6,"c":6.69,"v":6023200},{"d":"2012-07-09","o":6.68,"h":6.7,"l":6.61,"c":6.66,"v":4316800},{"d":"2012-07-10","o":6.67,"h":6.72,"l":6.5,"c":6.56,"v":5276000},{"d":"2012-07-11","o":6.55,"h":6.57,"l":6.43,"c":6.48,"v":5633600},{"d":"2012-07-12","o":6.43,"h":6.47,"l":6.36,"c":6.43,"v":6396800},{"d":"2012-07-13","o":6.45,"h":6.54,"l":6.42,"c":6.51,"v":5292000},{"d":"2012-07-16","o":6.5,"h":6.52,"l":6.44,"c":6.47,"v":5767200},{"d":"2012-07-17","o":6.5,"h":6.51,"l":6.39,"c":6.42,"v":14666400},{"d":"2012-07-18","o":7.01,"h":7.46,"l":6.98,"c":7.37,"v":35921600},{"d":"2012-07-19","o":7.35,"h":7.5,"l":7.3,"c":7.38,"v":13925600},{"d":"2012-07-20","o":7.3,"h":7.36,"l":7.24,"c":7.27,"v":11508000},{"d":"2012-07-23","o":7.14,"h":7.29,"l":7,"c":7.26,"v":11544000},{"d":"2012-07-24","o":7.26,"h":7.26,"l":7.15,"c":7.21,"v":6431200},{"d":"2012-07-25","o":7.25,"h":7.4,"l":7.24,"c":7.33,"v":8528000},{"d":"2012-07-26","o":7.44,"h":7.51,"l":7.39,"c":7.49,"v":6366400},{"d":"2012-07-27","o":7.53,"h":7.56,"l":7.47,"c":7.5,"v":9899200},{"d":"2012-07-30","o":7.48,"h":7.55,"l":7.42,"c":7.46,"v":3870400},{"d":"2012-07-31","o":7.45,"h":7.5,"l":7.35,"c":7.36,"v":5862400},{"d":"2012-08-01","o":7.41,"h":7.41,"l":7.3,"c":7.34,"v":5692800},{"d":"2012-08-02","o":7.25,"h":7.37,"l":7.19,"c":7.26,"v":5383200},{"d":"2012-08-03","o":7.38,"h":7.51,"l":7.36,"c":7.47,"v":6372800},{"d":"2012-08-06","o":7.51,"h":7.6,"l":7.49,"c":7.54,"v":4472800},{"d":"2012-08-07","o":7.56,"h":7.76,"l":7.54,"c":7.67,"v":8354400},{"d":"2012-08-08","o":7.65,"h":7.66,"l":7.57,"c":7.62,"v":6128000},{"d":"2012-08-09","o":7.62,"h":7.68,"l":7.6,"c":7.61,"v":4268800},{"d":"2012-08-10","o":7.52,"h":7.64,"l":7.51,"c":7.63,"v":5105600},{"d":"2012-08-13","o":7.64,"h":7.74,"l":7.61,"c":7.73,"v":5985600},{"d":"2012-08-14","o":7.75,"h":7.78,"l":7.71,"c":7.74,"v":4796000},{"d":"2012-08-15","o":7.7,"h":7.76,"l":7.68,"c":7.71,"v":3759200},{"d":"2012-08-16","o":7.74,"h":7.84,"l":7.69,"c":7.79,"v":5030400},{"d":"2012-08-17","o":7.79,"h":7.85,"l":7.76,"c":7.8,"v":4465600},{"d":"2012-08-20","o":7.78,"h":7.81,"l":7.64,"c":7.77,"v":3907200},{"d":"2012-08-21","o":7.78,"h":7.85,"l":7.73,"c":7.74,"v":5697600},{"d":"2012-08-22","o":7.74,"h":7.75,"l":7.57,"c":7.62,"v":7156800},{"d":"2012-08-23","o":7.6,"h":7.68,"l":7.58,"c":7.62,"v":2695200},{"d":"2012-08-24","o":7.61,"h":7.72,"l":7.59,"c":7.71,"v":3571200},{"d":"2012-08-27","o":7.71,"h":7.77,"l":7.68,"c":7.7,"v":2801600},{"d":"2012-08-28","o":7.59,"h":7.63,"l":7.38,"c":7.6,"v":4741600},{"d":"2012-08-29","o":7.6,"h":7.65,"l":7.53,"c":7.6,"v":4171200},{"d":"2012-08-30","o":7.55,"h":7.58,"l":7.49,"c":7.54,"v":4033600},{"d":"2012-08-31","o":7.59,"h":7.64,"l":7.52,"c":7.61,"v":4142400},{"d":"2012-09-04","o":7.64,"h":7.71,"l":7.58,"c":7.67,"v":7363200},{"d":"2012-09-05","o":7.68,"h":7.69,"l":7.52,"c":7.55,"v":4275200},{"d":"2012-09-06","o":7.6,"h":7.74,"l":7.59,"c":7.72,"v":7346400},{"d":"2012-09-07","o":7.72,"h":7.78,"l":7.71,"c":7.75,"v":4249600},{"d":"2012-09-10","o":7.74,"h":7.75,"l":7.69,"c":7.69,"v":3873600},{"d":"2012-09-11","o":7.69,"h":7.72,"l":7.67,"c":7.68,"v":2953600},{"d":"2012-09-12","o":7.7,"h":7.74,"l":7.63,"c":7.66,"v":3174400},{"d":"2012-09-13","o":7.65,"h":7.82,"l":7.65,"c":7.8,"v":7234400},{"d":"2012-09-14","o":7.79,"h":7.91,"l":7.79,"c":7.9,"v":5039200},{"d":"2012-09-17","o":7.9,"h":7.96,"l":7.87,"c":7.89,"v":6194400},{"d":"2012-09-18","o":7.88,"h":7.88,"l":7.78,"c":7.83,"v":4729600},{"d":"2012-09-19","o":7.86,"h":7.86,"l":7.78,"c":7.8,"v":2968000},{"d":"2012-09-20","o":7.76,"h":7.79,"l":7.68,"c":7.74,"v":3318400},{"d":"2012-09-21","o":7.77,"h":7.84,"l":7.74,"c":7.74,"v":4106400},{"d":"2012-09-24","o":7.7,"h":7.7,"l":7.57,"c":7.59,"v":4556800},{"d":"2012-09-25","o":7.62,"h":7.67,"l":7.52,"c":7.52,"v":6066400},{"d":"2012-09-26","o":7.51,"h":7.51,"l":7.39,"c":7.4,"v":4572800},{"d":"2012-09-27","o":7.39,"h":7.43,"l":7.33,"c":7.41,"v":8880000},{"d":"2012-09-28","o":7.37,"h":7.41,"l":7.32,"c":7.36,"v":9431200},{"d":"2012-10-01","o":7.4,"h":7.44,"l":7.19,"c":7.22,"v":11114400},{"d":"2012-10-02","o":7.28,"h":7.28,"l":7.18,"c":7.25,"v":5726400},{"d":"2012-10-03","o":7.27,"h":7.31,"l":7.21,"c":7.28,"v":5673600},{"d":"2012-10-04","o":7.31,"h":7.31,"l":7.21,"c":7.24,"v":6572800},{"d":"2012-10-05","o":7.28,"h":7.37,"l":7.25,"c":7.34,"v":5086400},{"d":"2012-10-08","o":7.29,"h":7.35,"l":7.27,"c":7.29,"v":9297600},{"d":"2012-10-09","o":7.28,"h":7.34,"l":7.26,"c":7.31,"v":9634400},{"d":"2012-10-10","o":7.29,"h":7.32,"l":7.25,"c":7.29,"v":7189600},{"d":"2012-10-11","o":7.35,"h":7.36,"l":7.28,"c":7.31,"v":4844000},{"d":"2012-10-12","o":7.32,"h":7.37,"l":7.29,"c":7.32,"v":9180000},{"d":"2012-10-15","o":7.34,"h":7.39,"l":7.29,"c":7.38,"v":8936800},{"d":"2012-10-16","o":7.39,"h":7.52,"l":7.38,"c":7.52,"v":12360000},{"d":"2012-10-17","o":7.69,"h":7.75,"l":7.59,"c":7.69,"v":9842400},{"d":"2012-10-18","o":7.72,"h":7.75,"l":7.65,"c":7.72,"v":9628800},{"d":"2012-10-19","o":7.71,"h":7.73,"l":7.62,"c":7.64,"v":8912000},{"d":"2012-10-22","o":7.61,"h":7.73,"l":7.61,"c":7.7,"v":6377600},{"d":"2012-10-23","o":7.6,"h":7.65,"l":7.51,"c":7.62,"v":8656800},{"d":"2012-10-24","o":7.62,"h":7.63,"l":7.45,"c":7.49,"v":8080800},{"d":"2012-10-25","o":7.54,"h":7.58,"l":7.49,"c":7.51,"v":5760800},{"d":"2012-10-26","o":7.52,"h":7.55,"l":7.45,"c":7.52,"v":6488000},{"d":"2012-10-31","o":7.51,"h":7.6,"l":7.47,"c":7.52,"v":4268800},{"d":"2012-11-01","o":7.51,"h":7.66,"l":7.51,"c":7.63,"v":5440800},{"d":"2012-11-02","o":7.66,"h":7.69,"l":7.51,"c":7.6,"v":3560000},{"d":"2012-11-05","o":7.57,"h":7.73,"l":7.54,"c":7.72,"v":4019200},{"d":"2012-11-06","o":7.7,"h":7.84,"l":7.68,"c":7.76,"v":6304000},{"d":"2012-11-07","o":7.62,"h":7.81,"l":7.61,"c":7.61,"v":7379200},{"d":"2012-11-08","o":7.62,"h":7.63,"l":7.49,"c":7.54,"v":9152000},{"d":"2012-11-09","o":7.54,"h":7.68,"l":7.5,"c":7.63,"v":6110400},{"d":"2012-11-12","o":7.64,"h":7.7,"l":7.58,"c":7.67,"v":3341600},{"d":"2012-11-13","o":7.61,"h":7.69,"l":7.57,"c":7.58,"v":2919200},{"d":"2012-11-14","o":7.59,"h":7.62,"l":7.38,"c":7.4,"v":5300800},{"d":"2012-11-15","o":7.4,"h":7.44,"l":7.29,"c":7.34,"v":5362400},{"d":"2012-11-16","o":7.34,"h":7.42,"l":7.28,"c":7.39,"v":4628800},{"d":"2012-11-19","o":7.46,"h":7.57,"l":7.46,"c":7.56,"v":3221600},{"d":"2012-11-20","o":7.55,"h":7.59,"l":7.49,"c":7.55,"v":2676000},{"d":"2012-11-21","o":7.57,"h":7.61,"l":7.55,"c":7.59,"v":2613600},{"d":"2012-11-23","o":7.62,"h":7.69,"l":7.6,"c":7.69,"v":1324000},{"d":"2012-11-26","o":7.68,"h":7.73,"l":7.66,"c":7.72,"v":4676000},{"d":"2012-11-27","o":7.7,"h":7.74,"l":7.62,"c":7.63,"v":2623200},{"d":"2012-11-28","o":7.58,"h":7.7,"l":7.55,"c":7.7,"v":2615200},{"d":"2012-11-29","o":7.71,"h":7.76,"l":7.59,"c":7.75,"v":3134400},{"d":"2012-11-30","o":7.76,"h":7.79,"l":7.71,"c":7.74,"v":4770400},{"d":"2012-12-03","o":7.81,"h":7.84,"l":7.62,"c":7.63,"v":3065600},{"d":"2012-12-04","o":7.68,"h":7.72,"l":7.59,"c":7.62,"v":3393600},{"d":"2012-12-05","o":7.62,"h":7.64,"l":7.53,"c":7.62,"v":2769600},{"d":"2012-12-06","o":7.62,"h":7.64,"l":7.54,"c":7.64,"v":2498400},{"d":"2012-12-07","o":7.67,"h":7.72,"l":7.6,"c":7.7,"v":3923200},{"d":"2012-12-10","o":7.67,"h":7.76,"l":7.64,"c":7.74,"v":2818400},{"d":"2012-12-11","o":7.77,"h":7.88,"l":7.74,"c":7.85,"v":2989600},{"d":"2012-12-12","o":7.9,"h":7.93,"l":7.81,"c":7.86,"v":5112800},{"d":"2012-12-13","o":7.84,"h":7.89,"l":7.78,"c":7.83,"v":3523200},{"d":"2012-12-14","o":7.82,"h":7.86,"l":7.79,"c":7.82,"v":4036800},{"d":"2012-12-17","o":7.84,"h":7.97,"l":7.81,"c":7.97,"v":4014400},{"d":"2012-12-18","o":7.97,"h":8.11,"l":7.93,"c":8.09,"v":5496000},{"d":"2012-12-19","o":8.09,"h":8.12,"l":8.05,"c":8.11,"v":4387200},{"d":"2012-12-20","o":8.12,"h":8.15,"l":8.03,"c":8.13,"v":4390400},{"d":"2012-12-21","o":8.1,"h":8.16,"l":8.01,"c":8.12,"v":6864800},{"d":"2012-12-24","o":8.09,"h":8.12,"l":8.05,"c":8.09,"v":1372000},{"d":"2012-12-26","o":8.11,"h":8.12,"l":8.06,"c":8.06,"v":2577600},{"d":"2012-12-27","o":8.06,"h":8.09,"l":7.98,"c":8.07,"v":3306400},{"d":"2012-12-28","o":8.02,"h":8.03,"l":7.94,"c":7.95,"v":2664800},{"d":"2012-12-31","o":7.95,"h":8.11,"l":7.92,"c":8.09,"v":3331200},{"d":"2013-01-02","o":8.24,"h":8.51,"l":8.22,"c":8.51,"v":10184000},{"d":"2013-01-03","o":8.44,"h":8.48,"l":8.37,"c":8.4,"v":7552800},{"d":"2013-01-04","o":8.4,"h":8.42,"l":8.35,"c":8.37,"v":4317600},{"d":"2013-01-07","o":8.36,"h":8.39,"l":8.26,"c":8.38,"v":4875200},{"d":"2013-01-08","o":8.36,"h":8.39,"l":8.29,"c":8.34,"v":3464800},{"d":"2013-01-09","o":8.35,"h":8.45,"l":8.35,"c":8.44,"v":4128800},{"d":"2013-01-10","o":8.48,"h":8.5,"l":8.4,"c":8.48,"v":3600000},{"d":"2013-01-11","o":8.49,"h":8.56,"l":8.44,"c":8.55,"v":5020800},{"d":"2013-01-14","o":8.56,"h":8.65,"l":8.48,"c":8.52,"v":3775200},{"d":"2013-01-15","o":8.46,"h":8.55,"l":8.43,"c":8.54,"v":6332000},{"d":"2013-01-16","o":8.54,"h":8.58,"l":8.49,"c":8.53,"v":9180800},{"d":"2013-01-17","o":8.51,"h":8.62,"l":8.36,"c":8.48,"v":8622400},{"d":"2013-01-18","o":8.52,"h":8.56,"l":8.41,"c":8.45,"v":7640000},{"d":"2013-01-22","o":8.44,"h":8.48,"l":8.4,"c":8.48,"v":12082400},{"d":"2013-01-23","o":8.47,"h":8.48,"l":8.41,"c":8.46,"v":6744800},{"d":"2013-01-24","o":8.49,"h":8.57,"l":8.43,"c":8.47,"v":4839200},{"d":"2013-01-25","o":8.48,"h":8.5,"l":8.43,"c":8.46,"v":4293600},{"d":"2013-01-28","o":8.46,"h":8.46,"l":8.39,"c":8.41,"v":3983200},{"d":"2013-01-29","o":8.41,"h":8.48,"l":8.39,"c":8.47,"v":6844800},{"d":"2013-01-30","o":8.47,"h":8.49,"l":8.46,"c":8.47,"v":4868000},{"d":"2013-01-31","o":8.48,"h":8.51,"l":8.41,"c":8.45,"v":4806400},{"d":"2013-02-01","o":8.52,"h":8.59,"l":8.47,"c":8.56,"v":5280800},{"d":"2013-02-04","o":8.51,"h":8.54,"l":8.42,"c":8.44,"v":7353600},{"d":"2013-02-05","o":8.48,"h":8.62,"l":8.43,"c":8.61,"v":4947200},{"d":"2013-02-06","o":8.56,"h":8.71,"l":8.53,"c":8.69,"v":4589600},{"d":"2013-02-07","o":8.68,"h":8.7,"l":8.57,"c":8.69,"v":5547200},{"d":"2013-02-08","o":8.69,"h":8.85,"l":8.69,"c":8.81,"v":5990400},{"d":"2013-02-11","o":8.81,"h":8.87,"l":8.77,"c":8.8,"v":4008000},{"d":"2013-02-12","o":8.81,"h":8.87,"l":8.77,"c":8.8,"v":9417600},{"d":"2013-02-13","o":8.83,"h":8.86,"l":8.73,"c":8.76,"v":4701600},{"d":"2013-02-14","o":8.74,"h":8.82,"l":8.72,"c":8.76,"v":7226400},{"d":"2013-02-15","o":8.79,"h":8.83,"l":8.75,"c":8.8,"v":10091200},{"d":"2013-02-19","o":8.82,"h":8.87,"l":8.8,"c":8.86,"v":5494400},{"d":"2013-02-20","o":8.87,"h":8.91,"l":8.68,"c":8.69,"v":5119200},{"d":"2013-02-21","o":8.65,"h":8.72,"l":8.61,"c":8.66,"v":6396800},{"d":"2013-02-22","o":8.72,"h":8.85,"l":8.7,"c":8.85,"v":5040000},{"d":"2013-02-25","o":8.9,"h":8.91,"l":8.65,"c":8.65,"v":4517600},{"d":"2013-02-26","o":8.69,"h":8.79,"l":8.67,"c":8.76,"v":4917600},{"d":"2013-02-27","o":8.74,"h":8.89,"l":8.71,"c":8.84,"v":4680800},{"d":"2013-02-28","o":8.84,"h":8.91,"l":8.81,"c":8.86,"v":4890400},{"d":"2013-03-01","o":8.82,"h":8.97,"l":8.77,"c":8.96,"v":5303200},{"d":"2013-03-04","o":8.93,"h":9.01,"l":8.89,"c":9,"v":5470400},{"d":"2013-03-05","o":9.03,"h":9.11,"l":9.01,"c":9.07,"v":5673600},{"d":"2013-03-06","o":9.11,"h":9.14,"l":9.06,"c":9.1,"v":3807200},{"d":"2013-03-07","o":9.1,"h":9.11,"l":9.04,"c":9.06,"v":5225600},{"d":"2013-03-08","o":9.11,"h":9.17,"l":9.07,"c":9.15,"v":4245600},{"d":"2013-03-11","o":9.14,"h":9.17,"l":9.1,"c":9.14,"v":4602400},{"d":"2013-03-12","o":9.13,"h":9.14,"l":9.03,"c":9.08,"v":4093600},{"d":"2013-03-13","o":9.09,"h":9.15,"l":9.08,"c":9.11,"v":3272800},{"d":"2013-03-14","o":9.15,"h":9.22,"l":9.13,"c":9.16,"v":4620000},{"d":"2013-03-15","o":9.11,"h":9.13,"l":9.01,"c":9.05,"v":5919200},{"d":"2013-03-18","o":8.97,"h":9.08,"l":8.96,"c":9.06,"v":4466400},{"d":"2013-03-19","o":9.1,"h":9.12,"l":8.98,"c":9.04,"v":5394400},{"d":"2013-03-20","o":9.12,"h":9.17,"l":9.07,"c":9.15,"v":3854400},{"d":"2013-03-21","o":9.04,"h":9.16,"l":8.92,"c":9.09,"v":4722400},{"d":"2013-03-22","o":8.94,"h":9.15,"l":8.91,"c":9.15,"v":3551200},{"d":"2013-03-25","o":9.19,"h":9.19,"l":9.05,"c":9.07,"v":3646400},{"d":"2013-03-26","o":9.09,"h":9.15,"l":9.08,"c":9.15,"v":2476000},{"d":"2013-03-27","o":9.08,"h":9.15,"l":9.05,"c":9.14,"v":2927200},{"d":"2013-03-28","o":9.14,"h":9.34,"l":9.12,"c":9.33,"v":6851200},{"d":"2013-04-01","o":9.35,"h":9.35,"l":9.17,"c":9.19,"v":4432000},{"d":"2013-04-02","o":9.2,"h":9.27,"l":9.19,"c":9.21,"v":3216000},{"d":"2013-04-03","o":9.23,"h":9.26,"l":9.15,"c":9.16,"v":3890400},{"d":"2013-04-04","o":9.16,"h":9.23,"l":9.14,"c":9.15,"v":2899200},{"d":"2013-04-05","o":9.01,"h":9.07,"l":8.93,"c":9.01,"v":6585600},{"d":"2013-04-08","o":9.03,"h":9.13,"l":9,"c":9.13,"v":2388800},{"d":"2013-04-09","o":9.15,"h":9.16,"l":9.02,"c":9.12,"v":3931200},{"d":"2013-04-10","o":9.14,"h":9.3,"l":9.12,"c":9.3,"v":3958400},{"d":"2013-04-11","o":9.29,"h":9.36,"l":9.25,"c":9.35,"v":3427200},{"d":"2013-04-12","o":9.25,"h":9.3,"l":9.14,"c":9.19,"v":3744800},{"d":"2013-04-15","o":9.15,"h":9.15,"l":8.94,"c":8.94,"v":7665600},{"d":"2013-04-16","o":9,"h":9.19,"l":9,"c":9.19,"v":4432800},{"d":"2013-04-17","o":9.12,"h":9.12,"l":8.9,"c":9.03,"v":8179200},{"d":"2013-04-18","o":9.03,"h":9.19,"l":8.76,"c":9.03,"v":9728000},{"d":"2013-04-19","o":9.02,"h":9.1,"l":8.9,"c":9.1,"v":5712000},{"d":"2013-04-22","o":9.11,"h":9.27,"l":9.1,"c":9.23,"v":4991200},{"d":"2013-04-23","o":9.26,"h":9.28,"l":9.13,"c":9.25,"v":4180000},{"d":"2013-04-24","o":9.26,"h":9.32,"l":9.24,"c":9.3,"v":5363200},{"d":"2013-04-25","o":9.31,"h":9.48,"l":9.22,"c":9.41,"v":4541600},{"d":"2013-04-26","o":9.4,"h":9.4,"l":9.28,"c":9.29,"v":2932000},{"d":"2013-04-29","o":9.26,"h":9.4,"l":9.26,"c":9.36,"v":3824800},{"d":"2013-04-30","o":9.36,"h":9.44,"l":9.33,"c":9.44,"v":5371200},{"d":"2013-05-01","o":9.44,"h":9.5,"l":9.4,"c":9.44,"v":6792000},{"d":"2013-05-02","o":9.65,"h":9.65,"l":9.45,"c":9.47,"v":7558400},{"d":"2013-05-03","o":9.57,"h":9.66,"l":9.55,"c":9.65,"v":6716800},{"d":"2013-05-06","o":9.62,"h":9.69,"l":9.59,"c":9.65,"v":5597600},{"d":"2013-05-07","o":9.64,"h":9.75,"l":9.64,"c":9.74,"v":3547200},{"d":"2013-05-08","o":9.72,"h":9.75,"l":9.68,"c":9.75,"v":3584000},{"d":"2013-05-09","o":9.74,"h":9.84,"l":9.74,"c":9.78,"v":3230400},{"d":"2013-05-10","o":9.83,"h":10.04,"l":9.81,"c":10.04,"v":6140000},{"d":"2013-05-13","o":10.02,"h":10.02,"l":9.93,"c":9.98,"v":4332000},{"d":"2013-05-14","o":9.98,"h":10.1,"l":9.98,"c":10.1,"v":3136000},{"d":"2013-05-15","o":10.09,"h":10.17,"l":10.03,"c":10.17,"v":3856800},{"d":"2013-05-16","o":10.16,"h":10.23,"l":10.15,"c":10.18,"v":3847200},{"d":"2013-05-17","o":10.22,"h":10.42,"l":10.21,"c":10.41,"v":4546400},{"d":"2013-05-20","o":10.38,"h":10.4,"l":10.22,"c":10.24,"v":7136000},{"d":"2013-05-21","o":10.24,"h":10.26,"l":10.09,"c":10.12,"v":5380800},{"d":"2013-05-22","o":9.98,"h":10.09,"l":9.64,"c":9.7,"v":11711200},{"d":"2013-05-23","o":9.63,"h":9.78,"l":9.6,"c":9.75,"v":6886400},{"d":"2013-05-24","o":9.69,"h":9.82,"l":9.67,"c":9.79,"v":4393600},{"d":"2013-05-28","o":9.9,"h":9.94,"l":9.79,"c":9.83,"v":4028800},{"d":"2013-05-29","o":9.77,"h":9.82,"l":9.7,"c":9.78,"v":4998400},{"d":"2013-05-30","o":9.8,"h":9.83,"l":9.77,"c":9.81,"v":5220000},{"d":"2013-05-31","o":9.76,"h":9.86,"l":9.73,"c":9.74,"v":5618400},{"d":"2013-06-03","o":9.77,"h":9.84,"l":9.69,"c":9.84,"v":4677600},{"d":"2013-06-04","o":9.84,"h":9.9,"l":9.68,"c":9.72,"v":7336800},{"d":"2013-06-05","o":9.67,"h":9.68,"l":9.51,"c":9.59,"v":8080000},{"d":"2013-06-06","o":9.61,"h":9.67,"l":9.54,"c":9.66,"v":4177600},{"d":"2013-06-07","o":9.7,"h":9.8,"l":9.67,"c":9.72,"v":5945600},{"d":"2013-06-10","o":9.73,"h":9.74,"l":9.67,"c":9.73,"v":4429600},{"d":"2013-06-11","o":9.61,"h":9.69,"l":9.58,"c":9.59,"v":3461600},{"d":"2013-06-12","o":9.68,"h":9.68,"l":9.49,"c":9.51,"v":2129600},{"d":"2013-06-13","o":9.51,"h":9.65,"l":9.46,"c":9.63,"v":4124800},{"d":"2013-06-14","o":9.65,"h":9.66,"l":9.52,"c":9.52,"v":2934400},{"d":"2013-06-17","o":9.6,"h":9.96,"l":9.59,"c":9.88,"v":7650400},{"d":"2013-06-18","o":9.9,"h":9.96,"l":9.86,"c":9.91,"v":4309600},{"d":"2013-06-19","o":9.89,"h":9.93,"l":9.78,"c":9.78,"v":2975200},{"d":"2013-06-20","o":9.65,"h":9.72,"l":9.43,"c":9.45,"v":4568000},{"d":"2013-06-21","o":9.54,"h":9.6,"l":9.48,"c":9.55,"v":7584000},{"d":"2013-06-24","o":9.43,"h":9.53,"l":9.36,"c":9.37,"v":4910400},{"d":"2013-06-25","o":9.48,"h":9.59,"l":9.45,"c":9.55,"v":3942400},{"d":"2013-06-26","o":9.65,"h":9.71,"l":9.56,"c":9.69,"v":3740000},{"d":"2013-06-27","o":9.74,"h":9.94,"l":9.73,"c":9.93,"v":7599200},{"d":"2013-06-28","o":9.92,"h":9.92,"l":9.74,"c":9.74,"v":10706400},{"d":"2013-07-01","o":9.82,"h":9.87,"l":9.76,"c":9.81,"v":12544000},{"d":"2013-07-02","o":9.81,"h":9.86,"l":9.74,"c":9.81,"v":4822400},{"d":"2013-07-03","o":9.73,"h":9.89,"l":9.7,"c":9.86,"v":3928000},{"d":"2013-07-05","o":9.93,"h":10.03,"l":9.9,"c":10.03,"v":4094400},{"d":"2013-07-08","o":10.05,"h":10.11,"l":9.98,"c":10.06,"v":3506400},{"d":"2013-07-09","o":10.14,"h":10.22,"l":10.11,"c":10.22,"v":4005600},{"d":"2013-07-10","o":10.22,"h":10.35,"l":10.21,"c":10.34,"v":4380000},{"d":"2013-07-11","o":10.41,"h":10.65,"l":10.36,"c":10.64,"v":7983200},{"d":"2013-07-12","o":10.64,"h":10.7,"l":10.62,"c":10.67,"v":5694400},{"d":"2013-07-15","o":10.68,"h":10.71,"l":10.61,"c":10.61,"v":3123200},{"d":"2013-07-16","o":10.63,"h":10.68,"l":10.51,"c":10.53,"v":4439200},{"d":"2013-07-17","o":10.6,"h":10.64,"l":10.51,"c":10.57,"v":4125600},{"d":"2013-07-18","o":9.81,"h":9.88,"l":9.5,"c":9.54,"v":25733600},{"d":"2013-07-19","o":9.52,"h":9.61,"l":9.39,"c":9.6,"v":11648800},{"d":"2013-07-22","o":9.63,"h":9.81,"l":9.59,"c":9.81,"v":7835200},{"d":"2013-07-23","o":9.82,"h":9.85,"l":9.68,"c":9.74,"v":8218400},{"d":"2013-07-24","o":9.78,"h":9.83,"l":9.69,"c":9.74,"v":7384800},{"d":"2013-07-25","o":9.7,"h":9.73,"l":9.64,"c":9.69,"v":6713600},{"d":"2013-07-26","o":9.59,"h":9.7,"l":9.57,"c":9.69,"v":6024800},{"d":"2013-07-29","o":9.64,"h":9.72,"l":9.6,"c":9.67,"v":4822400},{"d":"2013-07-30","o":9.71,"h":9.78,"l":9.68,"c":9.75,"v":7740800},{"d":"2013-07-31","o":9.78,"h":9.9,"l":9.77,"c":9.82,"v":6272000},{"d":"2013-08-01","o":9.91,"h":10,"l":9.86,"c":9.98,"v":5134400},{"d":"2013-08-02","o":9.93,"h":9.98,"l":9.83,"c":9.89,"v":4368000},{"d":"2013-08-05","o":9.89,"h":10.1,"l":9.88,"c":9.92,"v":4760800},{"d":"2013-08-06","o":9.88,"h":9.93,"l":9.83,"c":9.84,"v":5840000},{"d":"2013-08-07","o":9.76,"h":9.81,"l":9.66,"c":9.68,"v":4761600},{"d":"2013-08-08","o":9.73,"h":9.76,"l":9.67,"c":9.68,"v":5185600},{"d":"2013-08-09","o":9.68,"h":9.71,"l":9.61,"c":9.7,"v":5907200},{"d":"2013-08-12","o":9.68,"h":9.72,"l":9.66,"c":9.69,"v":3051200},{"d":"2013-08-13","o":9.74,"h":9.77,"l":9.65,"c":9.67,"v":3994400},{"d":"2013-08-14","o":9.66,"h":9.69,"l":9.57,"c":9.6,"v":3128000},{"d":"2013-08-15","o":9.48,"h":9.49,"l":9.38,"c":9.39,"v":3312000},{"d":"2013-08-16","o":9.36,"h":9.44,"l":9.33,"c":9.35,"v":4296800},{"d":"2013-08-19","o":9.34,"h":9.34,"l":9.26,"c":9.27,"v":4064800},{"d":"2013-08-20","o":9.27,"h":9.46,"l":9.26,"c":9.44,"v":4084000},{"d":"2013-08-21","o":9.4,"h":9.51,"l":9.37,"c":9.45,"v":5446400},{"d":"2013-08-22","o":9.48,"h":9.73,"l":9.45,"c":9.73,"v":6282400},{"d":"2013-08-23","o":9.74,"h":9.79,"l":9.68,"c":9.73,"v":4024800},{"d":"2013-08-26","o":9.72,"h":9.76,"l":9.63,"c":9.63,"v":2221600},{"d":"2013-08-27","o":9.5,"h":9.57,"l":9.39,"c":9.4,"v":2871200},{"d":"2013-08-28","o":9.41,"h":9.55,"l":9.41,"c":9.51,"v":3042400},{"d":"2013-08-29","o":9.48,"h":9.6,"l":9.48,"c":9.54,"v":1565600},{"d":"2013-08-30","o":9.55,"h":9.58,"l":9.42,"c":9.47,"v":2647200},{"d":"2013-09-03","o":9.53,"h":9.58,"l":9.37,"c":9.42,"v":6427200},{"d":"2013-09-04","o":9.41,"h":9.57,"l":9.4,"c":9.55,"v":3510400},{"d":"2013-09-05","o":9.53,"h":9.59,"l":9.45,"c":9.45,"v":3538400},{"d":"2013-09-06","o":9.46,"h":9.49,"l":9.34,"c":9.39,"v":5842400},{"d":"2013-09-09","o":9.47,"h":9.66,"l":9.47,"c":9.52,"v":7956800},{"d":"2013-09-10","o":9.6,"h":9.75,"l":9.59,"c":9.75,"v":5992000},{"d":"2013-09-11","o":9.71,"h":9.79,"l":9.68,"c":9.76,"v":3097600},{"d":"2013-09-12","o":9.76,"h":9.77,"l":9.69,"c":9.72,"v":2943200},{"d":"2013-09-13","o":9.75,"h":9.77,"l":9.6,"c":9.66,"v":3560000},{"d":"2013-09-16","o":9.8,"h":9.81,"l":9.71,"c":9.76,"v":4312800},{"d":"2013-09-17","o":9.76,"h":9.8,"l":9.72,"c":9.77,"v":2970400},{"d":"2013-09-18","o":9.75,"h":9.8,"l":9.68,"c":9.79,"v":3531200},{"d":"2013-09-19","o":9.8,"h":9.85,"l":9.79,"c":9.84,"v":3729600},{"d":"2013-09-20","o":9.75,"h":9.8,"l":9.58,"c":9.6,"v":6826400},{"d":"2013-09-23","o":9.63,"h":9.71,"l":9.59,"c":9.68,"v":4644800},{"d":"2013-09-24","o":9.68,"h":9.75,"l":9.57,"c":9.67,"v":3222400},{"d":"2013-09-25","o":9.68,"h":9.75,"l":9.61,"c":9.72,"v":3784800},{"d":"2013-09-26","o":9.72,"h":9.78,"l":9.69,"c":9.75,"v":2530400},{"d":"2013-09-27","o":9.68,"h":9.7,"l":9.63,"c":9.69,"v":2480000},{"d":"2013-09-30","o":9.6,"h":9.71,"l":9.59,"c":9.67,"v":3620800},{"d":"2013-10-01","o":9.67,"h":9.74,"l":9.63,"c":9.7,"v":3664000},{"d":"2013-10-02","o":9.63,"h":9.69,"l":9.57,"c":9.69,"v":3318400},{"d":"2013-10-03","o":9.65,"h":9.68,"l":9.47,"c":9.53,"v":3060800},{"d":"2013-10-04","o":9.56,"h":9.57,"l":9.52,"c":9.56,"v":4862400},{"d":"2013-10-07","o":9.49,"h":9.55,"l":9.45,"c":9.48,"v":2636800},{"d":"2013-10-08","o":9.46,"h":9.53,"l":9.35,"c":9.35,"v":5738400},{"d":"2013-10-09","o":9.37,"h":9.49,"l":9.27,"c":9.46,"v":6044800},{"d":"2013-10-10","o":9.56,"h":9.62,"l":9.51,"c":9.52,"v":6421600},{"d":"2013-10-11","o":9.48,"h":9.64,"l":9.48,"c":9.63,"v":4966400},{"d":"2013-10-14","o":9.58,"h":9.7,"l":9.54,"c":9.64,"v":4047200},{"d":"2013-10-15","o":9.59,"h":9.75,"l":9.57,"c":9.68,"v":7416000},{"d":"2013-10-16","o":9.74,"h":9.91,"l":9.73,"c":9.88,"v":10948000},{"d":"2013-10-17","o":9.89,"h":10.24,"l":9.79,"c":10.14,"v":9956800},{"d":"2013-10-18","o":10.24,"h":10.31,"l":10.21,"c":10.29,"v":9028800},{"d":"2013-10-21","o":10.3,"h":10.34,"l":10.27,"c":10.29,"v":3366400},{"d":"2013-10-22","o":10.29,"h":10.37,"l":10.24,"c":10.25,"v":5468800},{"d":"2013-10-23","o":10.22,"h":10.24,"l":10.16,"c":10.19,"v":3938400},{"d":"2013-10-24","o":10.17,"h":10.22,"l":10.15,"c":10.16,"v":4083200},{"d":"2013-10-25","o":10.18,"h":10.19,"l":10.09,"c":10.16,"v":5108800},{"d":"2013-10-28","o":10.17,"h":10.18,"l":10.05,"c":10.09,"v":4587200},{"d":"2013-10-29","o":10.11,"h":10.16,"l":10.09,"c":10.12,"v":5212800},{"d":"2013-10-30","o":10.14,"h":10.15,"l":10.04,"c":10.05,"v":4920000},{"d":"2013-10-31","o":10.04,"h":10.15,"l":10.01,"c":10.04,"v":3192800},{"d":"2013-11-01","o":10.07,"h":10.11,"l":9.96,"c":9.99,"v":2592800},{"d":"2013-11-04","o":10.02,"h":10.06,"l":9.99,"c":10.04,"v":2559200},{"d":"2013-11-05","o":9.99,"h":10.04,"l":9.93,"c":9.98,"v":2384800},{"d":"2013-11-06","o":10.01,"h":10.11,"l":10.01,"c":10.11,"v":2707200},{"d":"2013-11-07","o":10.13,"h":10.16,"l":10,"c":10.03,"v":5458400},{"d":"2013-11-08","o":10.04,"h":10.17,"l":10.02,"c":10.17,"v":2892000},{"d":"2013-11-11","o":10.14,"h":10.19,"l":10.1,"c":10.14,"v":1820800},{"d":"2013-11-12","o":10.11,"h":10.19,"l":10.08,"c":10.17,"v":2865600},{"d":"2013-11-13","o":10.11,"h":10.22,"l":10.07,"c":10.21,"v":5574400},{"d":"2013-11-14","o":10.22,"h":10.34,"l":10.21,"c":10.34,"v":4207200},{"d":"2013-11-15","o":10.34,"h":10.52,"l":10.33,"c":10.51,"v":6375200},{"d":"2013-11-18","o":10.53,"h":10.66,"l":10.53,"c":10.6,"v":8780000},{"d":"2013-11-19","o":10.56,"h":10.62,"l":10.54,"c":10.58,"v":8626400},{"d":"2013-11-20","o":10.58,"h":10.63,"l":10.55,"c":10.61,"v":6724000},{"d":"2013-11-21","o":10.63,"h":10.65,"l":10.57,"c":10.62,"v":3526400},{"d":"2013-11-22","o":10.58,"h":10.66,"l":10.56,"c":10.64,"v":2841600},{"d":"2013-11-25","o":10.64,"h":10.67,"l":10.6,"c":10.63,"v":2862400},{"d":"2013-11-26","o":10.62,"h":10.67,"l":10.62,"c":10.62,"v":3960800},{"d":"2013-11-27","o":10.69,"h":10.7,"l":10.58,"c":10.63,"v":2562400},{"d":"2013-11-29","o":10.63,"h":10.66,"l":10.59,"c":10.62,"v":1966400},{"d":"2013-12-02","o":10.63,"h":10.69,"l":10.6,"c":10.63,"v":2772000},{"d":"2013-12-03","o":10.64,"h":10.69,"l":10.61,"c":10.67,"v":4220000},{"d":"2013-12-04","o":10.56,"h":10.68,"l":10.54,"c":10.65,"v":3404000},{"d":"2013-12-05","o":10.62,"h":10.66,"l":10.6,"c":10.63,"v":2568000},{"d":"2013-12-06","o":10.69,"h":10.79,"l":10.68,"c":10.76,"v":4304000},{"d":"2013-12-09","o":10.79,"h":10.83,"l":10.73,"c":10.82,"v":3316000},{"d":"2013-12-10","o":10.77,"h":10.86,"l":10.74,"c":10.81,"v":5659200},{"d":"2013-12-11","o":10.79,"h":10.83,"l":10.61,"c":10.62,"v":4904800},{"d":"2013-12-12","o":10.62,"h":10.69,"l":10.62,"c":10.63,"v":3936800},{"d":"2013-12-13","o":10.65,"h":10.69,"l":10.57,"c":10.65,"v":3667200},{"d":"2013-12-16","o":10.68,"h":10.79,"l":10.68,"c":10.76,"v":2621600},{"d":"2013-12-17","o":10.77,"h":10.82,"l":10.73,"c":10.79,"v":5336800},{"d":"2013-12-18","o":10.77,"h":10.91,"l":10.63,"c":10.9,"v":4760000},{"d":"2013-12-19","o":10.89,"h":10.94,"l":10.85,"c":10.88,"v":3216800},{"d":"2013-12-20","o":10.94,"h":11.03,"l":10.92,"c":10.98,"v":6763200},{"d":"2013-12-23","o":11.04,"h":11.05,"l":10.95,"c":10.99,"v":3952000},{"d":"2013-12-24","o":11.01,"h":11.08,"l":10.95,"c":11.02,"v":1129600},{"d":"2013-12-26","o":11.03,"h":11.09,"l":11,"c":11.05,"v":2651200},{"d":"2013-12-27","o":11.04,"h":11.1,"l":11.02,"c":11.03,"v":1292800},{"d":"2013-12-30","o":11.05,"h":11.1,"l":11.05,"c":11.09,"v":1712000},{"d":"2013-12-31","o":11.1,"h":11.18,"l":11.1,"c":11.15,"v":2694400},{"d":"2014-01-02","o":11.09,"h":11.1,"l":10.93,"c":10.97,"v":3534400},{"d":"2014-01-03","o":10.97,"h":11.04,"l":10.95,"c":11.01,"v":3067200},{"d":"2014-01-06","o":11.06,"h":11.06,"l":10.9,"c":10.91,"v":3135200},{"d":"2014-01-07","o":10.95,"h":11.05,"l":10.92,"c":10.98,"v":2440800},{"d":"2014-01-08","o":10.98,"h":11.08,"l":10.95,"c":11.04,"v":3415200},{"d":"2014-01-09","o":11.07,"h":11.18,"l":11.05,"c":11.18,"v":4248000},{"d":"2014-01-10","o":11.15,"h":11.25,"l":11.06,"c":11.17,"v":3076800},{"d":"2014-01-13","o":11.14,"h":11.33,"l":11.1,"c":11.15,"v":6033600},{"d":"2014-01-14","o":11.21,"h":11.55,"l":11.21,"c":11.55,"v":6920800},{"d":"2014-01-15","o":11.51,"h":11.54,"l":11.4,"c":11.51,"v":5625600},{"d":"2014-01-16","o":11.5,"h":11.51,"l":11.42,"c":11.48,"v":2910400},{"d":"2014-01-17","o":11.51,"h":11.54,"l":11.45,"c":11.51,"v":3781600},{"d":"2014-01-21","o":11.51,"h":11.55,"l":11.33,"c":11.38,"v":8488800},{"d":"2014-01-22","o":11.38,"h":11.55,"l":11.23,"c":11.38,"v":6755200},{"d":"2014-01-23","o":11.33,"h":11.38,"l":11.04,"c":11.06,"v":6640800},{"d":"2014-01-24","o":11.04,"h":11.04,"l":10.74,"c":10.74,"v":5405600},{"d":"2014-01-27","o":10.74,"h":10.79,"l":10.67,"c":10.67,"v":7146400},{"d":"2014-01-28","o":10.69,"h":10.79,"l":10.69,"c":10.76,"v":8782400},{"d":"2014-01-29","o":10.64,"h":10.75,"l":10.62,"c":10.7,"v":9267200},{"d":"2014-01-30","o":10.76,"h":10.87,"l":10.73,"c":10.83,"v":6212800},{"d":"2014-01-31","o":10.69,"h":10.9,"l":10.67,"c":10.86,"v":6380800},{"d":"2014-02-03","o":10.85,"h":10.87,"l":10.57,"c":10.59,"v":8024000},{"d":"2014-02-04","o":10.59,"h":10.64,"l":10.51,"c":10.62,"v":5538400},{"d":"2014-02-05","o":10.57,"h":10.7,"l":10.55,"c":10.67,"v":4396000},{"d":"2014-02-06","o":10.65,"h":10.88,"l":10.65,"c":10.84,"v":5011200},{"d":"2014-02-07","o":10.86,"h":10.93,"l":10.81,"c":10.92,"v":4400800},{"d":"2014-02-10","o":10.91,"h":10.94,"l":10.81,"c":10.88,"v":2970400},{"d":"2014-02-11","o":10.88,"h":11.02,"l":10.88,"c":10.99,"v":3423200},{"d":"2014-02-12","o":11.02,"h":11.07,"l":10.98,"c":11.03,"v":2576800},{"d":"2014-02-13","o":10.94,"h":11.09,"l":10.93,"c":11.07,"v":2240000},{"d":"2014-02-14","o":11.08,"h":11.09,"l":10.98,"c":11.03,"v":3763200},{"d":"2014-02-18","o":11.05,"h":11.12,"l":11.03,"c":11.11,"v":3328000},{"d":"2014-02-19","o":11.06,"h":11.21,"l":11.05,"c":11.07,"v":3720000},{"d":"2014-02-20","o":11.07,"h":11.14,"l":10.99,"c":11.12,"v":2530400},{"d":"2014-02-21","o":11.12,"h":11.17,"l":11,"c":11.02,"v":4581600},{"d":"2014-02-24","o":11.07,"h":11.22,"l":11.06,"c":11.11,"v":3843200},{"d":"2014-02-25","o":11.09,"h":11.14,"l":11.01,"c":11.04,"v":2737600},{"d":"2014-02-26","o":11.06,"h":11.07,"l":10.86,"c":10.89,"v":6126400},{"d":"2014-02-27","o":10.85,"h":10.99,"l":10.84,"c":10.95,"v":6576000},{"d":"2014-02-28","o":10.96,"h":11.04,"l":10.91,"c":11,"v":4763200},{"d":"2014-03-03","o":10.94,"h":11.02,"l":10.85,"c":10.97,"v":4104800},{"d":"2014-03-04","o":11.09,"h":11.27,"l":11.07,"c":11.25,"v":4836800},{"d":"2014-03-05","o":11.23,"h":11.26,"l":11.15,"c":11.16,"v":3060000},{"d":"2014-03-06","o":11.17,"h":11.3,"l":11.13,"c":11.28,"v":4506400},{"d":"2014-03-07","o":11.31,"h":11.4,"l":11.27,"c":11.3,"v":3023200},{"d":"2014-03-10","o":11.24,"h":11.35,"l":11.05,"c":11.31,"v":4288800},{"d":"2014-03-11","o":11.35,"h":11.4,"l":11.17,"c":11.23,"v":4236000},{"d":"2014-03-12","o":11.17,"h":11.33,"l":11.15,"c":11.32,"v":5063200},{"d":"2014-03-13","o":11.34,"h":11.44,"l":11.26,"c":11.28,"v":5228800},{"d":"2014-03-14","o":11.25,"h":11.39,"l":11.24,"c":11.31,"v":4191200},{"d":"2014-03-17","o":11.37,"h":11.49,"l":11.35,"c":11.4,"v":2856800},{"d":"2014-03-18","o":11.4,"h":11.5,"l":11.37,"c":11.47,"v":3334400},{"d":"2014-03-19","o":11.43,"h":11.51,"l":11.32,"c":11.39,"v":3652000},{"d":"2014-03-20","o":11.31,"h":11.46,"l":11.24,"c":11.46,"v":3901600},{"d":"2014-03-21","o":11.56,"h":11.7,"l":11.5,"c":11.66,"v":12815200},{"d":"2014-03-24","o":11.6,"h":11.65,"l":11.53,"c":11.56,"v":9436800},{"d":"2014-03-25","o":11.56,"h":11.67,"l":11.53,"c":11.59,"v":3407200},{"d":"2014-03-26","o":11.66,"h":11.69,"l":11.43,"c":11.43,"v":4253600},{"d":"2014-03-27","o":11.48,"h":11.48,"l":11.34,"c":11.35,"v":5374400},{"d":"2014-03-28","o":11.38,"h":11.54,"l":11.32,"c":11.45,"v":3258400},{"d":"2014-03-31","o":11.52,"h":11.54,"l":11.31,"c":11.46,"v":12580800},{"d":"2014-04-01","o":11.49,"h":11.53,"l":11.4,"c":11.53,"v":4996800},{"d":"2014-04-02","o":11.54,"h":11.77,"l":11.52,"c":11.75,"v":5036000},{"d":"2014-04-03","o":11.73,"h":11.74,"l":11.62,"c":11.72,"v":3788800},{"d":"2014-04-04","o":11.77,"h":11.93,"l":11.58,"c":11.59,"v":5028800},{"d":"2014-04-07","o":11.55,"h":11.58,"l":11.38,"c":11.43,"v":3740000},{"d":"2014-04-08","o":11.43,"h":11.5,"l":11.34,"c":11.47,"v":4544000},{"d":"2014-04-09","o":11.46,"h":11.67,"l":11.44,"c":11.64,"v":5356000},{"d":"2014-04-10","o":11.65,"h":11.67,"l":11.38,"c":11.38,"v":3714400},{"d":"2014-04-11","o":11.35,"h":11.45,"l":11.29,"c":11.32,"v":5377600},{"d":"2014-04-14","o":11.44,"h":11.44,"l":11.29,"c":11.4,"v":2311200},{"d":"2014-04-15","o":11.43,"h":11.52,"l":11.31,"c":11.42,"v":4843200},{"d":"2014-04-16","o":11.53,"h":11.68,"l":11.46,"c":11.67,"v":3489600},{"d":"2014-04-17","o":11.66,"h":11.8,"l":11.61,"c":11.77,"v":3567200},{"d":"2014-04-21","o":11.76,"h":11.87,"l":11.74,"c":11.8,"v":3935200},{"d":"2014-04-22","o":11.78,"h":11.9,"l":11.76,"c":11.88,"v":5646400},{"d":"2014-04-23","o":11.99,"h":11.99,"l":11.75,"c":11.94,"v":5388800},{"d":"2014-04-24","o":12.02,"h":12.06,"l":11.96,"c":12.04,"v":15212800},{"d":"2014-04-25","o":12.04,"h":12.04,"l":11.77,"c":11.84,"v":5473600},{"d":"2014-04-28","o":11.92,"h":11.95,"l":11.71,"c":11.84,"v":7088000},{"d":"2014-04-29","o":11.85,"h":11.9,"l":11.82,"c":11.87,"v":7595200},{"d":"2014-04-30","o":11.87,"h":11.94,"l":11.79,"c":11.92,"v":5524800},{"d":"2014-05-01","o":11.94,"h":12.07,"l":11.88,"c":12.04,"v":5830400},{"d":"2014-05-02","o":12.02,"h":12.06,"l":11.94,"c":11.97,"v":3836800},{"d":"2014-05-05","o":11.91,"h":12.08,"l":11.86,"c":12.07,"v":4312000},{"d":"2014-05-06","o":12.03,"h":12.06,"l":11.91,"c":11.91,"v":7355200},{"d":"2014-05-07","o":11.94,"h":11.96,"l":11.77,"c":11.96,"v":5261600},{"d":"2014-05-08","o":11.94,"h":12.06,"l":11.9,"c":11.94,"v":5251200},{"d":"2014-05-09","o":11.94,"h":12.02,"l":11.82,"c":12,"v":5174400},{"d":"2014-05-12","o":12.03,"h":12.12,"l":11.99,"c":12.08,"v":6172000},{"d":"2014-05-13","o":12.05,"h":12.11,"l":12,"c":12.02,"v":3560000},{"d":"2014-05-14","o":12.02,"h":12.02,"l":11.93,"c":11.95,"v":2853600},{"d":"2014-05-15","o":11.94,"h":11.96,"l":11.78,"c":11.85,"v":5196000},{"d":"2014-05-16","o":11.82,"h":11.95,"l":11.81,"c":11.94,"v":5671200},{"d":"2014-05-19","o":11.89,"h":12,"l":11.88,"c":11.97,"v":2829600},{"d":"2014-05-20","o":11.96,"h":11.99,"l":11.81,"c":11.82,"v":4768800},{"d":"2014-05-21","o":11.9,"h":11.92,"l":11.82,"c":11.89,"v":2600000},{"d":"2014-05-22","o":11.84,"h":11.97,"l":11.84,"c":11.93,"v":2459200},{"d":"2014-05-23","o":11.9,"h":11.98,"l":11.89,"c":11.96,"v":4636000},{"d":"2014-05-27","o":11.99,"h":12.02,"l":11.92,"c":11.94,"v":3180800},{"d":"2014-05-28","o":11.9,"h":11.96,"l":11.87,"c":11.91,"v":5465600},{"d":"2014-05-29","o":11.94,"h":12,"l":11.89,"c":11.99,"v":3068800},{"d":"2014-05-30","o":11.98,"h":12.03,"l":11.93,"c":11.98,"v":3526400},{"d":"2014-06-02","o":11.99,"h":12.11,"l":11.94,"c":12.1,"v":3902400},{"d":"2014-06-03","o":12.05,"h":12.08,"l":11.95,"c":12.06,"v":3576800},{"d":"2014-06-04","o":12.02,"h":12.06,"l":11.99,"c":12.01,"v":2220800},{"d":"2014-06-05","o":12.03,"h":12.14,"l":12.01,"c":12.11,"v":4932800},{"d":"2014-06-06","o":12.16,"h":12.24,"l":12.14,"c":12.2,"v":5132000},{"d":"2014-06-09","o":12.15,"h":12.34,"l":12.12,"c":12.27,"v":4164800},{"d":"2014-06-10","o":12.23,"h":12.25,"l":12.18,"c":12.21,"v":2848800},{"d":"2014-06-11","o":12.16,"h":12.28,"l":12.13,"c":12.26,"v":2476800},{"d":"2014-06-12","o":12.14,"h":12.23,"l":12.09,"c":12.13,"v":2855200},{"d":"2014-06-13","o":12.14,"h":12.17,"l":12.06,"c":12.1,"v":2224000},{"d":"2014-06-16","o":12.08,"h":12.14,"l":12.02,"c":12.06,"v":1938400},{"d":"2014-06-17","o":12.03,"h":12.14,"l":12,"c":12.09,"v":2905600},{"d":"2014-06-18","o":12.09,"h":12.13,"l":11.98,"c":12.12,"v":5061600},{"d":"2014-06-19","o":12.14,"h":12.2,"l":12.09,"c":12.18,"v":3736000},{"d":"2014-06-20","o":12.21,"h":12.23,"l":12.15,"c":12.19,"v":4988000},{"d":"2014-06-23","o":12.18,"h":12.2,"l":12.12,"c":12.14,"v":2148000},{"d":"2014-06-24","o":12.12,"h":12.15,"l":12.01,"c":12.02,"v":2924800},{"d":"2014-06-25","o":12,"h":12.05,"l":11.95,"c":12.02,"v":3696800},{"d":"2014-06-26","o":12.02,"h":12.02,"l":11.87,"c":11.95,"v":2829600},{"d":"2014-06-27","o":11.92,"h":12.07,"l":11.92,"c":12.03,"v":3268800},{"d":"2014-06-30","o":12.03,"h":12.05,"l":11.98,"c":12.04,"v":3252000},{"d":"2014-07-01","o":12.12,"h":12.17,"l":12.04,"c":12.17,"v":6196800},{"d":"2014-07-02","o":12.15,"h":12.16,"l":12.11,"c":12.15,"v":2628800},{"d":"2014-07-03","o":12.17,"h":12.24,"l":12.16,"c":12.23,"v":1680000},{"d":"2014-07-07","o":12.23,"h":12.26,"l":12.15,"c":12.23,"v":2801600},{"d":"2014-07-08","o":12.23,"h":12.25,"l":12.1,"c":12.21,"v":3633600},{"d":"2014-07-09","o":12.23,"h":12.23,"l":12.09,"c":12.16,"v":2212000},{"d":"2014-07-10","o":12.05,"h":12.14,"l":12.02,"c":12.08,"v":1896800},{"d":"2014-07-11","o":12.11,"h":12.13,"l":12.04,"c":12.07,"v":2234400},{"d":"2014-07-14","o":12.15,"h":12.21,"l":12.11,"c":12.12,"v":1876000},{"d":"2014-07-15","o":12.11,"h":12.16,"l":12.03,"c":12.06,"v":3453600},{"d":"2014-07-16","o":12.09,"h":12.13,"l":12.01,"c":12.06,"v":2701600},{"d":"2014-07-17","o":12.04,"h":12.07,"l":11.81,"c":11.83,"v":5877600},{"d":"2014-07-18","o":11.87,"h":12.06,"l":11.87,"c":12.05,"v":5071200},{"d":"2014-07-21","o":12.02,"h":12.07,"l":11.98,"c":12.04,"v":2587200},{"d":"2014-07-22","o":12.11,"h":12.15,"l":12.06,"c":12.15,"v":3871200},{"d":"2014-07-23","o":12.2,"h":12.47,"l":12.11,"c":12.12,"v":9220000},{"d":"2014-07-24","o":12.14,"h":12.29,"l":12.14,"c":12.21,"v":3591200},{"d":"2014-07-25","o":12.17,"h":12.23,"l":12.08,"c":12.2,"v":5076000},{"d":"2014-07-28","o":12.18,"h":12.26,"l":12.11,"c":12.2,"v":3896000},{"d":"2014-07-29","o":12.19,"h":12.23,"l":12.14,"c":12.15,"v":5628000},{"d":"2014-07-30","o":12.25,"h":12.26,"l":12.15,"c":12.18,"v":4548000},{"d":"2014-07-31","o":12.41,"h":12.41,"l":12.02,"c":12.02,"v":5571200},{"d":"2014-08-01","o":11.97,"h":12.11,"l":11.97,"c":12.03,"v":5007200},{"d":"2014-08-04","o":12.04,"h":12.17,"l":12,"c":12.15,"v":3201600},{"d":"2014-08-05","o":12.07,"h":12.24,"l":12.07,"c":12.17,"v":4667200},{"d":"2014-08-06","o":12.13,"h":12.28,"l":12.12,"c":12.23,"v":3769600},{"d":"2014-08-07","o":12.26,"h":12.28,"l":12.16,"c":12.18,"v":4600800},{"d":"2014-08-08","o":12.2,"h":12.33,"l":12.19,"c":12.32,"v":4609600},{"d":"2014-08-11","o":12.34,"h":12.47,"l":12.34,"c":12.4,"v":3992800},{"d":"2014-08-12","o":12.44,"h":12.52,"l":12.43,"c":12.48,"v":6228800},{"d":"2014-08-13","o":12.5,"h":12.53,"l":12.44,"c":12.5,"v":4858400},{"d":"2014-08-14","o":12.54,"h":12.62,"l":12.51,"c":12.61,"v":4058400},{"d":"2014-08-15","o":12.67,"h":12.68,"l":12.46,"c":12.55,"v":17823200},{"d":"2014-08-18","o":12.63,"h":12.75,"l":12.59,"c":12.72,"v":3436000},{"d":"2014-08-19","o":12.75,"h":12.79,"l":12.72,"c":12.77,"v":3914400},{"d":"2014-08-20","o":12.73,"h":12.8,"l":12.71,"c":12.78,"v":2875200},{"d":"2014-08-21","o":12.8,"h":13.06,"l":12.76,"c":13.05,"v":7615200},{"d":"2014-08-22","o":12.99,"h":13.05,"l":12.96,"c":12.98,"v":4152800},{"d":"2014-08-25","o":13.03,"h":13.12,"l":12.98,"c":13.04,"v":3408000},{"d":"2014-08-26","o":13.07,"h":13.07,"l":12.97,"c":12.97,"v":3277600},{"d":"2014-08-27","o":13.02,"h":13.02,"l":12.9,"c":12.94,"v":3953600},{"d":"2014-08-28","o":12.88,"h":12.95,"l":12.84,"c":12.92,"v":2975200},{"d":"2014-08-29","o":12.93,"h":12.98,"l":12.86,"c":12.88,"v":5519200},{"d":"2014-09-02","o":12.96,"h":13.09,"l":12.96,"c":13.04,"v":7518400},{"d":"2014-09-03","o":13.09,"h":13.12,"l":13.01,"c":13.02,"v":4996000},{"d":"2014-09-04","o":13.06,"h":13.12,"l":12.98,"c":12.99,"v":3366400},{"d":"2014-09-05","o":12.99,"h":13.04,"l":12.94,"c":13.02,"v":3607200},{"d":"2014-09-08","o":12.95,"h":13.02,"l":12.93,"c":13.01,"v":5232000},{"d":"2014-09-09","o":12.99,"h":13.02,"l":12.9,"c":12.93,"v":3632000},{"d":"2014-09-10","o":12.91,"h":13.01,"l":12.9,"c":12.93,"v":4705600},{"d":"2014-09-11","o":12.88,"h":13.06,"l":12.85,"c":13.06,"v":3897600},{"d":"2014-09-12","o":13.03,"h":13.07,"l":12.99,"c":13.03,"v":4793600},{"d":"2014-09-15","o":13.01,"h":13.01,"l":12.92,"c":12.95,"v":4737600},{"d":"2014-09-16","o":12.89,"h":13.03,"l":12.86,"c":13,"v":3340800},{"d":"2014-09-17","o":13.02,"h":13.09,"l":12.96,"c":13.06,"v":5752800},{"d":"2014-09-18","o":13.08,"h":13.18,"l":13.07,"c":13.16,"v":5515200},{"d":"2014-09-19","o":13.23,"h":13.24,"l":12.98,"c":12.99,"v":6660800},{"d":"2014-09-22","o":12.93,"h":13.01,"l":12.91,"c":12.95,"v":3046400},{"d":"2014-09-23","o":12.9,"h":12.91,"l":12.72,"c":12.73,"v":4961600},{"d":"2014-09-24","o":12.73,"h":12.78,"l":12.66,"c":12.77,"v":4648800},{"d":"2014-09-25","o":12.74,"h":12.76,"l":12.56,"c":12.59,"v":3648800},{"d":"2014-09-26","o":12.64,"h":12.75,"l":12.61,"c":12.73,"v":2536000},{"d":"2014-09-29","o":12.61,"h":12.77,"l":12.6,"c":12.73,"v":4903200},{"d":"2014-09-30","o":12.72,"h":12.76,"l":12.46,"c":12.48,"v":8160000},{"d":"2014-10-01","o":12.44,"h":12.46,"l":12.17,"c":12.26,"v":9295200},{"d":"2014-10-02","o":12.28,"h":12.38,"l":12.2,"c":12.34,"v":6660800},{"d":"2014-10-03","o":12.38,"h":12.45,"l":12.35,"c":12.42,"v":4244000},{"d":"2014-10-06","o":12.47,"h":12.48,"l":12.35,"c":12.38,"v":5578400},{"d":"2014-10-07","o":12.33,"h":12.36,"l":12.21,"c":12.22,"v":4788000},{"d":"2014-10-08","o":12.25,"h":12.48,"l":12.18,"c":12.48,"v":6473600},{"d":"2014-10-09","o":12.45,"h":12.47,"l":12.29,"c":12.34,"v":6830400},{"d":"2014-10-10","o":12.25,"h":12.25,"l":11.42,"c":11.43,"v":15300000},{"d":"2014-10-13","o":11.45,"h":11.69,"l":11.32,"c":11.39,"v":7231600},{"d":"2014-10-14","o":11.46,"h":11.68,"l":11.43,"c":11.61,"v":5926400},{"d":"2014-10-15","o":11.43,"h":11.83,"l":11.36,"c":11.77,"v":8917600},{"d":"2014-10-16","o":11.54,"h":11.88,"l":11.54,"c":11.8,"v":5682800},{"d":"2014-10-17","o":11.9,"h":12.12,"l":11.85,"c":12.01,"v":5746400},{"d":"2014-10-20","o":11.96,"h":12.07,"l":11.94,"c":12.06,"v":4611600},{"d":"2014-10-21","o":12.15,"h":12.42,"l":12.15,"c":12.42,"v":8026800},{"d":"2014-10-22","o":12,"h":12.07,"l":11.7,"c":11.78,"v":11387600},{"d":"2014-10-23","o":12,"h":12.08,"l":11.9,"c":12,"v":5288400},{"d":"2014-10-24","o":12,"h":12.23,"l":11.98,"c":12.21,"v":3673600},{"d":"2014-10-27","o":12.17,"h":12.2,"l":12.06,"c":12.09,"v":4218000},{"d":"2014-10-28","o":12.1,"h":12.31,"l":12.1,"c":12.31,"v":4050400},{"d":"2014-10-29","o":12.32,"h":12.37,"l":12.2,"c":12.3,"v":6277600},{"d":"2014-10-30","o":12.23,"h":12.4,"l":12.23,"c":12.37,"v":2993600},{"d":"2014-10-31","o":12.59,"h":12.7,"l":12.52,"c":12.65,"v":5331200},{"d":"2014-11-03","o":12.66,"h":12.7,"l":12.5,"c":12.6,"v":4636000},{"d":"2014-11-04","o":12.6,"h":12.66,"l":12.43,"c":12.49,"v":4967200},{"d":"2014-11-05","o":12.55,"h":12.67,"l":12.45,"c":12.65,"v":2858800},{"d":"2014-11-06","o":12.69,"h":12.78,"l":12.64,"c":12.76,"v":3136400},{"d":"2014-11-07","o":12.76,"h":12.79,"l":12.61,"c":12.74,"v":3798800},{"d":"2014-11-10","o":12.7,"h":12.76,"l":12.62,"c":12.67,"v":3571600},{"d":"2014-11-11","o":12.7,"h":12.75,"l":12.66,"c":12.7,"v":2264000},{"d":"2014-11-12","o":12.68,"h":12.85,"l":12.66,"c":12.82,"v":2792000},{"d":"2014-11-13","o":12.8,"h":12.83,"l":12.58,"c":12.68,"v":4378000},{"d":"2014-11-14","o":12.69,"h":12.76,"l":12.64,"c":12.72,"v":4338000},{"d":"2014-11-17","o":12.7,"h":12.76,"l":12.65,"c":12.71,"v":4190400},{"d":"2014-11-18","o":12.7,"h":12.97,"l":12.68,"c":12.89,"v":6098400},{"d":"2014-11-19","o":12.87,"h":12.91,"l":12.81,"c":12.88,"v":4946000},{"d":"2014-11-20","o":12.79,"h":12.9,"l":12.74,"c":12.84,"v":3059200},{"d":"2014-11-21","o":12.98,"h":13.11,"l":12.97,"c":13.01,"v":14341200},{"d":"2014-11-24","o":13.08,"h":13.14,"l":13.02,"c":13.11,"v":4946400},{"d":"2014-11-25","o":13.15,"h":13.27,"l":13.12,"c":13.15,"v":5551200},{"d":"2014-11-26","o":13.14,"h":13.27,"l":13.1,"c":13.24,"v":3887200},{"d":"2014-11-28","o":13.28,"h":13.44,"l":13.22,"c":13.41,"v":3543600},{"d":"2014-12-01","o":13.35,"h":13.37,"l":13.23,"c":13.23,"v":4138000},{"d":"2014-12-02","o":13.24,"h":13.3,"l":13.21,"c":13.3,"v":3699600},{"d":"2014-12-03","o":13.26,"h":13.44,"l":13.24,"c":13.43,"v":3151600},{"d":"2014-12-04","o":13.41,"h":13.47,"l":13.32,"c":13.42,"v":2272000},{"d":"2014-12-05","o":13.43,"h":13.49,"l":13.39,"c":13.43,"v":3040400},{"d":"2014-12-08","o":13.42,"h":13.52,"l":13.32,"c":13.4,"v":4374400},{"d":"2014-12-09","o":13.27,"h":13.5,"l":13.22,"c":13.47,"v":4463200},{"d":"2014-12-10","o":13.49,"h":13.73,"l":13.44,"c":13.45,"v":6051600},{"d":"2014-12-11","o":13.53,"h":13.65,"l":13.41,"c":13.44,"v":13843600},{"d":"2014-12-12","o":13.32,"h":13.41,"l":13.07,"c":13.08,"v":6769600},{"d":"2014-12-15","o":13.12,"h":13.19,"l":12.91,"c":12.98,"v":8451200},{"d":"2014-12-16","o":12.94,"h":13.16,"l":12.9,"c":12.91,"v":5259200},{"d":"2014-12-17","o":12.93,"h":13.19,"l":12.79,"c":13.16,"v":4257200},{"d":"2014-12-18","o":13.32,"h":13.6,"l":13.27,"c":13.6,"v":6886400},{"d":"2014-12-19","o":13.69,"h":13.79,"l":13.59,"c":13.76,"v":10498000},{"d":"2014-12-22","o":13.79,"h":13.85,"l":13.74,"c":13.81,"v":3079600},{"d":"2014-12-23","o":13.88,"h":13.91,"l":13.85,"c":13.86,"v":3376400},{"d":"2014-12-24","o":13.88,"h":13.9,"l":13.81,"c":13.81,"v":1658000},{"d":"2014-12-26","o":13.85,"h":13.91,"l":13.8,"c":13.81,"v":1604800},{"d":"2014-12-29","o":13.75,"h":13.86,"l":13.74,"c":13.74,"v":1977600},{"d":"2014-12-30","o":13.78,"h":13.78,"l":13.62,"c":13.62,"v":2191600},{"d":"2014-12-31","o":13.68,"h":13.68,"l":13.44,"c":13.45,"v":2964800},{"d":"2015-01-02","o":13.51,"h":13.56,"l":13.3,"c":13.41,"v":3136000},{"d":"2015-01-05","o":13.31,"h":13.35,"l":13.13,"c":13.16,"v":4789200},{"d":"2015-01-06","o":13.18,"h":13.27,"l":12.87,"c":13,"v":8298400},{"d":"2015-01-07","o":13.12,"h":13.23,"l":13.04,"c":13.22,"v":3245200},{"d":"2015-01-08","o":13.36,"h":13.51,"l":13.35,"c":13.48,"v":3911200},{"d":"2015-01-09","o":13.49,"h":13.52,"l":13.4,"c":13.4,"v":2463600},{"d":"2015-01-12","o":13.39,"h":13.41,"l":13.17,"c":13.24,"v":2605200},{"d":"2015-01-13","o":13.38,"h":13.49,"l":13.1,"c":13.21,"v":2992400},{"d":"2015-01-14","o":13.02,"h":13.17,"l":12.95,"c":13.11,"v":3551600},{"d":"2015-01-15","o":13.18,"h":13.21,"l":12.98,"c":12.98,"v":2707200},{"d":"2015-01-16","o":12.94,"h":13.12,"l":12.91,"c":13.1,"v":4332800},{"d":"2015-01-20","o":13.12,"h":13.16,"l":12.93,"c":13.09,"v":6205600},{"d":"2015-01-21","o":13,"h":13.7,"l":12.8,"c":13.48,"v":10832800},{"d":"2015-01-22","o":13.54,"h":13.72,"l":13.32,"c":13.69,"v":5552400},{"d":"2015-01-23","o":13.72,"h":13.83,"l":13.67,"c":13.73,"v":5597600},{"d":"2015-01-26","o":13.68,"h":13.78,"l":13.65,"c":13.7,"v":2982400},{"d":"2015-01-27","o":13.52,"h":13.68,"l":13.46,"c":13.58,"v":4060400},{"d":"2015-01-28","o":13.72,"h":13.82,"l":13.49,"c":13.49,"v":5963600},{"d":"2015-01-29","o":13.52,"h":13.77,"l":13.42,"c":13.74,"v":5270400},{"d":"2015-01-30","o":13.67,"h":13.7,"l":13.4,"c":13.43,"v":4596400},{"d":"2015-02-02","o":13.49,"h":13.58,"l":13.26,"c":13.56,"v":3786400},{"d":"2015-02-03","o":13.58,"h":13.66,"l":13.48,"c":13.65,"v":5589200},{"d":"2015-02-04","o":13.61,"h":13.74,"l":13.53,"c":13.64,"v":3245200},{"d":"2015-02-05","o":13.66,"h":13.85,"l":13.65,"c":13.81,"v":3184000},{"d":"2015-02-06","o":13.79,"h":13.9,"l":13.72,"c":13.76,"v":2929600},{"d":"2015-02-09","o":13.71,"h":13.8,"l":13.64,"c":13.7,"v":2705200},{"d":"2015-02-10","o":13.81,"h":13.98,"l":13.75,"c":13.94,"v":3463200},{"d":"2015-02-11","o":13.93,"h":13.98,"l":13.81,"c":13.89,"v":3162800},{"d":"2015-02-12","o":13.92,"h":14,"l":13.9,"c":14,"v":2236800},{"d":"2015-02-13","o":13.97,"h":14.11,"l":13.95,"c":14.1,"v":2764000},{"d":"2015-02-17","o":14.09,"h":14.1,"l":13.94,"c":14,"v":2779200},{"d":"2015-02-18","o":14,"h":14.09,"l":13.92,"c":14.06,"v":1753200},{"d":"2015-02-19","o":14.03,"h":14.12,"l":14,"c":14.06,"v":1625200},{"d":"2015-02-20","o":14.05,"h":14.25,"l":13.92,"c":14.23,"v":3411600},{"d":"2015-02-23","o":14.19,"h":14.23,"l":14.05,"c":14.18,"v":2625600},{"d":"2015-02-24","o":14.19,"h":14.25,"l":14.1,"c":14.2,"v":4992400},{"d":"2015-02-25","o":14.19,"h":14.26,"l":14.15,"c":14.21,"v":3343600},{"d":"2015-02-26","o":14.24,"h":14.35,"l":14.18,"c":14.2,"v":3395600},{"d":"2015-02-27","o":14.16,"h":14.24,"l":14.11,"c":14.11,"v":3699200},{"d":"2015-03-02","o":14.11,"h":14.31,"l":14.08,"c":14.31,"v":5311200},{"d":"2015-03-03","o":14.26,"h":14.34,"l":14.19,"c":14.33,"v":3844000},{"d":"2015-03-04","o":14.28,"h":14.6,"l":14.22,"c":14.56,"v":7485600},{"d":"2015-03-05","o":14.62,"h":14.73,"l":14.52,"c":14.68,"v":4297600},{"d":"2015-03-06","o":14.6,"h":14.68,"l":14.41,"c":14.44,"v":5068400},{"d":"2015-03-09","o":14.4,"h":14.46,"l":14.35,"c":14.43,"v":4414800},{"d":"2015-03-10","o":14.3,"h":14.44,"l":14.29,"c":14.31,"v":4819600},{"d":"2015-03-11","o":14.34,"h":14.38,"l":14.28,"c":14.32,"v":3206000},{"d":"2015-03-12","o":14.34,"h":14.58,"l":14.32,"c":14.57,"v":2777600},{"d":"2015-03-13","o":14.57,"h":14.62,"l":14.41,"c":14.49,"v":2965200},{"d":"2015-03-16","o":14.56,"h":14.83,"l":14.53,"c":14.83,"v":4557200},{"d":"2015-03-17","o":14.75,"h":14.77,"l":14.62,"c":14.75,"v":3744800},{"d":"2015-03-18","o":14.71,"h":15.12,"l":14.66,"c":15.05,"v":4250800},{"d":"2015-03-19","o":15.02,"h":15.06,"l":14.96,"c":14.99,"v":4592000},{"d":"2015-03-20","o":15.06,"h":15.14,"l":14.98,"c":15.01,"v":8190800},{"d":"2015-03-23","o":15.04,"h":15.06,"l":14.93,"c":14.94,"v":5468400},{"d":"2015-03-24","o":14.94,"h":14.98,"l":14.74,"c":14.77,"v":4196400},{"d":"2015-03-25","o":14.77,"h":14.82,"l":14.4,"c":14.4,"v":4218400},{"d":"2015-03-26","o":14.36,"h":14.43,"l":14.19,"c":14.38,"v":8228000},{"d":"2015-03-27","o":14.38,"h":14.44,"l":14.32,"c":14.41,"v":5116000},{"d":"2015-03-30","o":14.55,"h":14.72,"l":14.52,"c":14.69,"v":3367600},{"d":"2015-03-31","o":14.58,"h":14.8,"l":14.54,"c":14.73,"v":5270400},{"d":"2015-04-01","o":14.66,"h":14.69,"l":14.46,"c":14.57,"v":5339200},{"d":"2015-04-02","o":14.51,"h":14.73,"l":14.51,"c":14.7,"v":3358400},{"d":"2015-04-06","o":14.61,"h":14.8,"l":14.56,"c":14.74,"v":4066000},{"d":"2015-04-07","o":14.7,"h":14.76,"l":14.67,"c":14.71,"v":3355600},{"d":"2015-04-08","o":14.69,"h":14.81,"l":14.63,"c":14.8,"v":2902400},{"d":"2015-04-09","o":14.78,"h":14.86,"l":14.72,"c":14.82,"v":2313200},{"d":"2015-04-10","o":14.82,"h":14.89,"l":14.78,"c":14.89,"v":2156400},{"d":"2015-04-13","o":14.85,"h":14.9,"l":14.72,"c":14.75,"v":2940000},{"d":"2015-04-14","o":14.7,"h":14.76,"l":14.61,"c":14.73,"v":3342800},{"d":"2015-04-15","o":14.76,"h":14.88,"l":14.72,"c":14.81,"v":3806400},{"d":"2015-04-16","o":14.74,"h":14.81,"l":14.69,"c":14.69,"v":3236000},{"d":"2015-04-17","o":14.58,"h":14.59,"l":14.44,"c":14.49,"v":3596400},{"d":"2015-04-20","o":14.59,"h":14.68,"l":14.59,"c":14.61,"v":3528800},{"d":"2015-04-21","o":14.68,"h":14.74,"l":14.54,"c":14.54,"v":6375200},{"d":"2015-04-22","o":14.16,"h":14.42,"l":13.88,"c":14.2,"v":8589200},{"d":"2015-04-23","o":14.09,"h":14.26,"l":14.02,"c":14.18,"v":4694000},{"d":"2015-04-24","o":14.17,"h":14.17,"l":14.02,"c":14.04,"v":5086800},{"d":"2015-04-27","o":14.04,"h":14.09,"l":13.97,"c":14.06,"v":4808000},{"d":"2015-04-28","o":14.02,"h":14.06,"l":13.9,"c":14,"v":5322400},{"d":"2015-04-29","o":13.9,"h":13.98,"l":13.85,"c":13.95,"v":3532000},{"d":"2015-04-30","o":13.86,"h":13.94,"l":13.74,"c":13.84,"v":4872400},{"d":"2015-05-01","o":13.94,"h":14.13,"l":13.89,"c":14.12,"v":4655600},{"d":"2015-05-04","o":14.13,"h":14.25,"l":14.13,"c":14.21,"v":3350400},{"d":"2015-05-05","o":14.17,"h":14.23,"l":13.96,"c":13.98,"v":3538800},{"d":"2015-05-06","o":14.06,"h":14.06,"l":13.85,"c":13.93,"v":3104800},{"d":"2015-05-07","o":13.96,"h":13.98,"l":13.9,"c":13.94,"v":2382000},{"d":"2015-05-08","o":14.06,"h":14.21,"l":14.05,"c":14.2,"v":2549200},{"d":"2015-05-11","o":14.15,"h":14.32,"l":14.08,"c":14.29,"v":5279200},{"d":"2015-05-12","o":14.2,"h":14.28,"l":14.15,"c":14.19,"v":3412800},{"d":"2015-05-13","o":14.24,"h":14.4,"l":14.2,"c":14.24,"v":3304000},{"d":"2015-05-14","o":14.36,"h":14.53,"l":14.29,"c":14.52,"v":2935600},{"d":"2015-05-15","o":14.47,"h":14.54,"l":14.4,"c":14.44,"v":2314800},{"d":"2015-05-18","o":14.4,"h":14.54,"l":14.4,"c":14.54,"v":2025200},{"d":"2015-05-19","o":14.58,"h":14.6,"l":14.5,"c":14.52,"v":2082800},{"d":"2015-05-20","o":14.5,"h":14.61,"l":14.48,"c":14.57,"v":2817200},{"d":"2015-05-21","o":14.6,"h":14.62,"l":14.44,"c":14.49,"v":2668800},{"d":"2015-05-22","o":14.44,"h":14.52,"l":14.39,"c":14.48,"v":3365200},{"d":"2015-05-26","o":14.34,"h":14.47,"l":14.25,"c":14.3,"v":3855200},{"d":"2015-05-27","o":14.34,"h":14.43,"l":14.17,"c":14.41,"v":4263600},{"d":"2015-05-28","o":14.4,"h":14.44,"l":14.35,"c":14.41,"v":3076000},{"d":"2015-05-29","o":14.4,"h":14.44,"l":14.26,"c":14.26,"v":3321200},{"d":"2015-06-01","o":14.28,"h":14.33,"l":14.15,"c":14.3,"v":4324400},{"d":"2015-06-02","o":14.25,"h":14.48,"l":14.15,"c":14.41,"v":3853200},{"d":"2015-06-03","o":14.42,"h":14.54,"l":14.35,"c":14.47,"v":2931600},{"d":"2015-06-04","o":14.41,"h":14.41,"l":14.22,"c":14.24,"v":3380800},{"d":"2015-06-05","o":14.2,"h":14.32,"l":14.14,"c":14.28,"v":2101600},{"d":"2015-06-08","o":14.27,"h":14.31,"l":14.18,"c":14.22,"v":2852800},{"d":"2015-06-09","o":14.15,"h":14.24,"l":14.13,"c":14.17,"v":2240800},{"d":"2015-06-10","o":14.22,"h":14.37,"l":14.2,"c":14.35,"v":1806000},{"d":"2015-06-11","o":14.38,"h":14.41,"l":14.32,"c":14.38,"v":2125600},{"d":"2015-06-12","o":14.29,"h":14.45,"l":14.23,"c":14.42,"v":4098800},{"d":"2015-06-15","o":14.32,"h":14.32,"l":14.16,"c":14.25,"v":2830000},{"d":"2015-06-16","o":14.25,"h":14.36,"l":14.21,"c":14.29,"v":2746000},{"d":"2015-06-17","o":14.33,"h":14.38,"l":14.18,"c":14.26,"v":2694000},{"d":"2015-06-18","o":14.31,"h":14.56,"l":14.28,"c":14.55,"v":3176800},{"d":"2015-06-19","o":14.48,"h":14.52,"l":14.42,"c":14.42,"v":3855200},{"d":"2015-06-22","o":14.52,"h":14.54,"l":14.43,"c":14.48,"v":1924000},{"d":"2015-06-23","o":14.48,"h":14.49,"l":14.38,"c":14.43,"v":2660000},{"d":"2015-06-24","o":14.44,"h":14.46,"l":14.18,"c":14.2,"v":3743200},{"d":"2015-06-25","o":14.23,"h":14.25,"l":14.03,"c":14.05,"v":2721600},{"d":"2015-06-26","o":14.06,"h":14.12,"l":13.9,"c":13.92,"v":5658800},{"d":"2015-06-29","o":13.91,"h":14.54,"l":13.88,"c":14.21,"v":20193200},{"d":"2015-06-30","o":14.37,"h":14.66,"l":14.37,"c":14.49,"v":11082000},{"d":"2015-07-01","o":14.62,"h":14.63,"l":14.31,"c":14.36,"v":6364000},{"d":"2015-07-02","o":14.35,"h":14.44,"l":14.19,"c":14.25,"v":5760000},{"d":"2015-07-06","o":14.1,"h":14.23,"l":13.95,"c":14.01,"v":7061600},{"d":"2015-07-07","o":14,"h":14.06,"l":13.78,"c":13.97,"v":7464800},{"d":"2015-07-08","o":13.83,"h":13.86,"l":13.55,"c":13.55,"v":5292800},{"d":"2015-07-09","o":13.77,"h":13.77,"l":13.55,"c":13.57,"v":3661600},{"d":"2015-07-10","o":13.75,"h":13.78,"l":13.56,"c":13.63,"v":4282800},{"d":"2015-07-13","o":13.73,"h":13.85,"l":13.68,"c":13.85,"v":3925600},{"d":"2015-07-14","o":13.82,"h":13.87,"l":13.77,"c":13.79,"v":3401600},{"d":"2015-07-15","o":13.81,"h":13.89,"l":13.73,"c":13.75,"v":5833200},{"d":"2015-07-16","o":13.84,"h":13.89,"l":13.71,"c":13.74,"v":3641200},{"d":"2015-07-17","o":13.76,"h":13.77,"l":13.49,"c":13.58,"v":6749600},{"d":"2015-07-20","o":13.61,"h":13.64,"l":13.52,"c":13.59,"v":5198800},{"d":"2015-07-21","o":13.6,"h":13.69,"l":13.5,"c":13.52,"v":7044800},{"d":"2015-07-22","o":13.79,"h":14.22,"l":13.69,"c":14.19,"v":10652800},{"d":"2015-07-23","o":14.25,"h":14.35,"l":14.06,"c":14.06,"v":4328400},{"d":"2015-07-24","o":14.05,"h":14.16,"l":13.93,"c":13.97,"v":3851200},{"d":"2015-07-27","o":13.92,"h":13.97,"l":13.65,"c":13.69,"v":5228400},{"d":"2015-07-28","o":13.73,"h":14.16,"l":13.7,"c":14.14,"v":6827600},{"d":"2015-07-29","o":14.12,"h":14.29,"l":13.98,"c":14.26,"v":5758800},{"d":"2015-07-30","o":14.27,"h":14.3,"l":14.17,"c":14.23,"v":3041600},{"d":"2015-07-31","o":14.27,"h":14.35,"l":14.07,"c":14.1,"v":2574800},{"d":"2015-08-03","o":14.05,"h":14.11,"l":13.88,"c":13.98,"v":2641600},{"d":"2015-08-04","o":13.98,"h":14.02,"l":13.86,"c":13.9,"v":2257600},{"d":"2015-08-05","o":14,"h":14.1,"l":13.94,"c":14.02,"v":2421200},{"d":"2015-08-06","o":13.99,"h":14.12,"l":13.91,"c":13.94,"v":1989200},{"d":"2015-08-07","o":13.9,"h":13.94,"l":13.77,"c":13.89,"v":2225200},{"d":"2015-08-10","o":14.15,"h":14.25,"l":13.99,"c":14.16,"v":3190000},{"d":"2015-08-11","o":14.02,"h":14.06,"l":13.91,"c":13.98,"v":3729200},{"d":"2015-08-12","o":13.88,"h":13.97,"l":13.69,"c":13.94,"v":3128800},{"d":"2015-08-13","o":13.95,"h":14.03,"l":13.86,"c":13.86,"v":2768400},{"d":"2015-08-14","o":13.84,"h":13.9,"l":13.78,"c":13.89,"v":2160400},{"d":"2015-08-17","o":13.81,"h":13.95,"l":13.77,"c":13.95,"v":2737600},{"d":"2015-08-18","o":13.95,"h":13.97,"l":13.78,"c":13.8,"v":2183200},{"d":"2015-08-19","o":13.71,"h":13.84,"l":13.59,"c":13.81,"v":3773200},{"d":"2015-08-20","o":13.68,"h":13.77,"l":13.53,"c":13.53,"v":4540400},{"d":"2015-08-21","o":13.42,"h":13.44,"l":12.95,"c":12.96,"v":6859200},{"d":"2015-08-24","o":12.19,"h":13.53,"l":11.86,"c":12.27,"v":8834400},{"d":"2015-08-25","o":12.69,"h":12.77,"l":12.39,"c":12.4,"v":13494000},{"d":"2015-08-26","o":12.74,"h":12.78,"l":12.23,"c":12.65,"v":7293200},{"d":"2015-08-27","o":12.8,"h":13.31,"l":12.78,"c":13.31,"v":10703200},{"d":"2015-08-28","o":13.26,"h":13.41,"l":13.13,"c":13.22,"v":6200000},{"d":"2015-08-31","o":13.14,"h":13.28,"l":13.06,"c":13.09,"v":4318400},{"d":"2015-09-01","o":12.77,"h":12.85,"l":12.53,"c":12.6,"v":8866000},{"d":"2015-09-02","o":12.77,"h":12.98,"l":12.64,"c":12.98,"v":6676000},{"d":"2015-09-03","o":12.99,"h":13.19,"l":12.95,"c":12.99,"v":5381200},{"d":"2015-09-04","o":12.81,"h":12.84,"l":12.6,"c":12.69,"v":5281600},{"d":"2015-09-08","o":12.9,"h":13,"l":12.76,"c":12.9,"v":7824000},{"d":"2015-09-09","o":13.04,"h":13.09,"l":12.62,"c":12.65,"v":7381200},{"d":"2015-09-10","o":12.58,"h":12.93,"l":12.53,"c":12.85,"v":6791600},{"d":"2015-09-11","o":12.75,"h":12.89,"l":12.73,"c":12.89,"v":6875600},{"d":"2015-09-14","o":12.9,"h":12.95,"l":12.79,"c":12.88,"v":5422000},{"d":"2015-09-15","o":12.97,"h":13.12,"l":12.9,"c":13.07,"v":4807600},{"d":"2015-09-16","o":13.03,"h":13.19,"l":13,"c":13.18,"v":5149600},{"d":"2015-09-17","o":13.2,"h":13.44,"l":13.17,"c":13.21,"v":6289600},{"d":"2015-09-18","o":13.02,"h":13.15,"l":12.95,"c":12.98,"v":8463200},{"d":"2015-09-21","o":13.02,"h":13.13,"l":12.89,"c":13,"v":3599600},{"d":"2015-09-22","o":12.78,"h":12.85,"l":12.62,"c":12.67,"v":4112000},{"d":"2015-09-23","o":12.65,"h":12.73,"l":12.55,"c":12.62,"v":2890000},{"d":"2015-09-24","o":12.49,"h":12.56,"l":12.32,"c":12.52,"v":5427200},{"d":"2015-09-25","o":12.64,"h":12.77,"l":12.59,"c":12.65,"v":3843600},{"d":"2015-09-28","o":12.55,"h":12.6,"l":12.31,"c":12.37,"v":5133200},{"d":"2015-09-29","o":12.38,"h":12.49,"l":12.34,"c":12.43,"v":3894800},{"d":"2015-09-30","o":12.64,"h":12.77,"l":12.52,"c":12.74,"v":6258400},{"d":"2015-10-01","o":12.72,"h":12.76,"l":12.37,"c":12.51,"v":6943600},{"d":"2015-10-02","o":12.35,"h":12.63,"l":12.29,"c":12.63,"v":7927200},{"d":"2015-10-05","o":12.73,"h":12.97,"l":12.68,"c":12.94,"v":3794000},{"d":"2015-10-06","o":12.97,"h":13,"l":12.77,"c":12.81,"v":3891200},{"d":"2015-10-07","o":12.88,"h":13.06,"l":12.8,"c":12.91,"v":5570800},{"d":"2015-10-08","o":12.89,"h":13.04,"l":12.81,"c":13.03,"v":3851200},{"d":"2015-10-09","o":13.02,"h":13.1,"l":12.94,"c":12.98,"v":2736400},{"d":"2015-10-12","o":12.97,"h":13.02,"l":12.88,"c":13.01,"v":2956400},{"d":"2015-10-13","o":12.91,"h":13.03,"l":12.9,"c":12.92,"v":2435600},{"d":"2015-10-14","o":12.93,"h":13.07,"l":12.87,"c":12.98,"v":4151600},{"d":"2015-10-15","o":13.07,"h":13.25,"l":12.98,"c":13.2,"v":4832000},{"d":"2015-10-16","o":13.25,"h":13.37,"l":13.21,"c":13.33,"v":5951200},{"d":"2015-10-19","o":13.28,"h":13.31,"l":13.19,"c":13.27,"v":4714800},{"d":"2015-10-20","o":13.25,"h":13.37,"l":13.22,"c":13.35,"v":5352800},{"d":"2015-10-21","o":12.5,"h":12.88,"l":12.25,"c":12.61,"v":18854400},{"d":"2015-10-22","o":12.64,"h":13.19,"l":12.62,"c":13.02,"v":12183600},{"d":"2015-10-23","o":13.09,"h":13.38,"l":13.03,"c":13.38,"v":10460000},{"d":"2015-10-26","o":13.32,"h":13.46,"l":13.31,"c":13.46,"v":6075200},{"d":"2015-10-27","o":13.4,"h":13.5,"l":13.4,"c":13.5,"v":6403600},{"d":"2015-10-28","o":13.47,"h":13.61,"l":13.38,"c":13.61,"v":7745600},{"d":"2015-10-29","o":13.57,"h":13.67,"l":13.5,"c":13.6,"v":4884400},{"d":"2015-10-30","o":13.63,"h":13.68,"l":13.54,"c":13.56,"v":4404000},{"d":"2015-11-02","o":13.56,"h":13.78,"l":13.56,"c":13.77,"v":4691600},{"d":"2015-11-03","o":13.73,"h":13.81,"l":13.67,"c":13.72,"v":6419200},{"d":"2015-11-04","o":13.74,"h":13.84,"l":13.68,"c":13.73,"v":3878800},{"d":"2015-11-05","o":13.71,"h":13.8,"l":13.59,"c":13.68,"v":4170400},{"d":"2015-11-06","o":13.62,"h":13.81,"l":13.61,"c":13.79,"v":5336400},{"d":"2015-11-09","o":13.72,"h":13.78,"l":13.59,"c":13.73,"v":6522400},{"d":"2015-11-10","o":13.65,"h":13.65,"l":13.5,"c":13.61,"v":4110000},{"d":"2015-11-11","o":13.66,"h":13.77,"l":13.61,"c":13.68,"v":2903200},{"d":"2015-11-12","o":13.56,"h":13.63,"l":13.48,"c":13.48,"v":3048000},{"d":"2015-11-13","o":13.42,"h":13.51,"l":13.24,"c":13.25,"v":4322800},{"d":"2015-11-16","o":13.44,"h":13.66,"l":13.35,"c":13.63,"v":4462400},{"d":"2015-11-17","o":13.64,"h":13.65,"l":13.38,"c":13.47,"v":5228000},{"d":"2015-11-18","o":13.51,"h":13.72,"l":13.42,"c":13.7,"v":3976800},{"d":"2015-11-19","o":13.74,"h":13.75,"l":13.63,"c":13.65,"v":4014400},{"d":"2015-11-20","o":13.7,"h":13.74,"l":13.59,"c":13.68,"v":4308800},{"d":"2015-11-23","o":13.72,"h":13.86,"l":13.68,"c":13.85,"v":4479200},{"d":"2015-11-24","o":13.77,"h":13.81,"l":13.61,"c":13.67,"v":6056400},{"d":"2015-11-25","o":13.67,"h":13.74,"l":13.65,"c":13.69,"v":2418800},{"d":"2015-11-27","o":13.69,"h":13.77,"l":13.65,"c":13.74,"v":1170800},{"d":"2015-11-30","o":13.8,"h":13.82,"l":13.69,"c":13.76,"v":3812800},{"d":"2015-12-01","o":13.81,"h":13.92,"l":13.8,"c":13.87,"v":3823600},{"d":"2015-12-02","o":13.89,"h":13.92,"l":13.63,"c":13.65,"v":3457200},{"d":"2015-12-03","o":13.68,"h":13.69,"l":13.34,"c":13.4,"v":4144000},{"d":"2015-12-04","o":13.47,"h":13.71,"l":13.42,"c":13.7,"v":3780000},{"d":"2015-12-07","o":13.65,"h":13.73,"l":13.6,"c":13.68,"v":2627200},{"d":"2015-12-08","o":13.54,"h":13.69,"l":13.49,"c":13.58,"v":3831200},{"d":"2015-12-09","o":13.5,"h":13.64,"l":13.34,"c":13.47,"v":5538000},{"d":"2015-12-10","o":13.44,"h":13.52,"l":13.34,"c":13.39,"v":5185200},{"d":"2015-12-11","o":13.25,"h":13.3,"l":13.12,"c":13.15,"v":3622000},{"d":"2015-12-14","o":13.15,"h":13.26,"l":13.03,"c":13.21,"v":3896000},{"d":"2015-12-15","o":13.29,"h":13.31,"l":13.03,"c":13.11,"v":6358000},{"d":"2015-12-16","o":13.18,"h":13.27,"l":13.01,"c":13.22,"v":5284000},{"d":"2015-12-17","o":13.22,"h":13.38,"l":13.18,"c":13.18,"v":5348000},{"d":"2015-12-18","o":13.09,"h":13.11,"l":12.9,"c":12.91,"v":8813200},{"d":"2015-12-21","o":13.03,"h":13.15,"l":12.9,"c":13.02,"v":3504000},{"d":"2015-12-22","o":13.11,"h":13.27,"l":13.06,"c":13.26,"v":3783600},{"d":"2015-12-23","o":13.32,"h":13.43,"l":13.27,"c":13.39,"v":2803600},{"d":"2015-12-24","o":13.38,"h":13.41,"l":13.31,"c":13.35,"v":1038000},{"d":"2015-12-28","o":13.32,"h":13.39,"l":13.19,"c":13.29,"v":2086000},{"d":"2015-12-29","o":13.4,"h":13.42,"l":13.27,"c":13.36,"v":2070400},{"d":"2015-12-30","o":13.35,"h":13.39,"l":13.23,"c":13.23,"v":1954800},{"d":"2015-12-31","o":13.2,"h":13.2,"l":13.06,"c":13.06,"v":3086000},{"d":"2016-01-04","o":12.77,"h":12.82,"l":12.6,"c":12.72,"v":6374000},{"d":"2016-01-05","o":12.72,"h":12.8,"l":12.53,"c":12.57,"v":8320000},{"d":"2016-01-06","o":12.38,"h":12.44,"l":12.25,"c":12.28,"v":8390400},{"d":"2016-01-07","o":12.04,"h":12.14,"l":11.74,"c":11.84,"v":8580800},{"d":"2016-01-08","o":11.88,"h":11.92,"l":11.62,"c":11.66,"v":7626800},{"d":"2016-01-11","o":11.76,"h":11.82,"l":11.36,"c":11.57,"v":9808400},{"d":"2016-01-12","o":11.72,"h":11.88,"l":11.57,"c":11.86,"v":11367200},{"d":"2016-01-13","o":11.88,"h":11.94,"l":11.59,"c":11.64,"v":12525600},{"d":"2016-01-14","o":11.72,"h":11.77,"l":11.53,"c":11.68,"v":13393600},{"d":"2016-01-15","o":11.39,"h":11.48,"l":11.25,"c":11.37,"v":15293200},{"d":"2016-01-19","o":11.51,"h":11.65,"l":11.28,"c":11.35,"v":13147200},{"d":"2016-01-20","o":11.14,"h":11.82,"l":11.12,"c":11.63,"v":17500400},{"d":"2016-01-21","o":11.73,"h":12.26,"l":11.66,"c":11.94,"v":15670800},{"d":"2016-01-22","o":12.13,"h":12.23,"l":12.1,"c":12.18,"v":7684800},{"d":"2016-01-25","o":12.14,"h":12.18,"l":12,"c":12.05,"v":6800800},{"d":"2016-01-26","o":12.09,"h":12.24,"l":12.07,"c":12.15,"v":7291600},{"d":"2016-01-27","o":12.1,"h":12.21,"l":12.01,"c":12.1,"v":9028000},{"d":"2016-01-28","o":12.19,"h":12.23,"l":12.05,"c":12.11,"v":6335600},{"d":"2016-01-29","o":12.2,"h":12.39,"l":12.2,"c":12.39,"v":8344000},{"d":"2016-02-01","o":12.27,"h":12.52,"l":12.26,"c":12.47,"v":6935600},{"d":"2016-02-02","o":12.3,"h":12.44,"l":12.27,"c":12.3,"v":12142800},{"d":"2016-02-03","o":12.36,"h":12.4,"l":12.1,"c":12.26,"v":9034000},{"d":"2016-02-04","o":12.26,"h":12.44,"l":12.2,"c":12.39,"v":6292800},{"d":"2016-02-05","o":12.32,"h":12.41,"l":12.26,"c":12.39,"v":10578800},{"d":"2016-02-08","o":12.24,"h":12.35,"l":12.05,"c":12.24,"v":13498000},{"d":"2016-02-09","o":12.12,"h":12.32,"l":12.08,"c":12.26,"v":10063600},{"d":"2016-02-10","o":12.34,"h":12.56,"l":12.33,"c":12.43,"v":7397600},{"d":"2016-02-11","o":12.19,"h":12.33,"l":12.12,"c":12.25,"v":6600800},{"d":"2016-02-12","o":12.36,"h":12.42,"l":12.22,"c":12.39,"v":6454000},{"d":"2016-02-16","o":12.56,"h":12.73,"l":12.49,"c":12.68,"v":4898400},{"d":"2016-02-17","o":12.75,"h":13.01,"l":12.74,"c":13.01,"v":5679600},{"d":"2016-02-18","o":13.01,"h":13.12,"l":12.97,"c":13.02,"v":4368400},{"d":"2016-02-19","o":13,"h":13.06,"l":12.91,"c":13.02,"v":6669200},{"d":"2016-02-22","o":13.12,"h":13.2,"l":13.03,"c":13.12,"v":4516800},{"d":"2016-02-23","o":13.11,"h":13.14,"l":13.02,"c":13.04,"v":5230000},{"d":"2016-02-24","o":12.95,"h":13.12,"l":12.87,"c":13.11,"v":3303200},{"d":"2016-02-25","o":13.11,"h":13.2,"l":12.98,"c":13.18,"v":4393600},{"d":"2016-02-26","o":13.22,"h":13.35,"l":13.17,"c":13.23,"v":2981200},{"d":"2016-02-29","o":13.23,"h":13.41,"l":13.22,"c":13.27,"v":6432000},{"d":"2016-03-01","o":13.39,"h":13.84,"l":13.36,"c":13.72,"v":12533600},{"d":"2016-03-02","o":13.69,"h":13.82,"l":13.64,"c":13.8,"v":4822000},{"d":"2016-03-03","o":13.78,"h":13.97,"l":13.74,"c":13.96,"v":4701200},{"d":"2016-03-04","o":14,"h":14.14,"l":13.94,"c":14.05,"v":8801200},{"d":"2016-03-07","o":13.94,"h":14.22,"l":13.92,"c":14.18,"v":6505200},{"d":"2016-03-08","o":14.1,"h":14.11,"l":13.86,"c":13.92,"v":7379600},{"d":"2016-03-09","o":13.95,"h":14.02,"l":13.88,"c":13.94,"v":3620400},{"d":"2016-03-10","o":13.95,"h":14.02,"l":13.72,"c":13.85,"v":3513200},{"d":"2016-03-11","o":13.99,"h":14.06,"l":13.9,"c":14.04,"v":3429600},{"d":"2016-03-14","o":13.88,"h":13.94,"l":13.79,"c":13.92,"v":5495200},{"d":"2016-03-15","o":13.8,"h":13.91,"l":13.74,"c":13.88,"v":6553200},{"d":"2016-03-16","o":13.89,"h":14.14,"l":13.88,"c":14.1,"v":5533600},{"d":"2016-03-17","o":14.07,"h":14.34,"l":14.02,"c":14.28,"v":4946000},{"d":"2016-03-18","o":14.36,"h":14.5,"l":14.31,"c":14.41,"v":6758000},{"d":"2016-03-21","o":14.4,"h":14.41,"l":14.25,"c":14.3,"v":5074400},{"d":"2016-03-22","o":14.26,"h":14.39,"l":14.23,"c":14.32,"v":3582800},{"d":"2016-03-23","o":14.31,"h":14.31,"l":14.19,"c":14.22,"v":2660400},{"d":"2016-03-24","o":14.15,"h":14.36,"l":14.08,"c":14.29,"v":5817200},{"d":"2016-03-28","o":14.33,"h":14.36,"l":14.24,"c":14.31,"v":3125600},{"d":"2016-03-29","o":14.23,"h":14.45,"l":14.19,"c":14.45,"v":3124400},{"d":"2016-03-30","o":14.52,"h":14.59,"l":14.38,"c":14.43,"v":4555600},{"d":"2016-03-31","o":14.43,"h":14.49,"l":14.39,"c":14.45,"v":5718400},{"d":"2016-04-01","o":14.35,"h":14.64,"l":14.24,"c":14.62,"v":5037200},{"d":"2016-04-04","o":14.65,"h":14.66,"l":14.52,"c":14.56,"v":3704400},{"d":"2016-04-05","o":14.48,"h":14.63,"l":14.46,"c":14.55,"v":6172400},{"d":"2016-04-06","o":14.51,"h":14.63,"l":14.46,"c":14.6,"v":3695200},{"d":"2016-04-07","o":14.52,"h":14.58,"l":14.4,"c":14.44,"v":7488000},{"d":"2016-04-08","o":14.55,"h":14.72,"l":14.53,"c":14.59,"v":3810400},{"d":"2016-04-11","o":14.62,"h":14.78,"l":14.55,"c":14.61,"v":3616000},{"d":"2016-04-12","o":14.56,"h":14.6,"l":14.44,"c":14.57,"v":5144800},{"d":"2016-04-13","o":14.7,"h":14.77,"l":14.62,"c":14.76,"v":4339600},{"d":"2016-04-14","o":14.78,"h":14.8,"l":14.65,"c":14.69,"v":2750800},{"d":"2016-04-15","o":14.69,"h":14.71,"l":14.59,"c":14.69,"v":5258400},{"d":"2016-04-18","o":14.67,"h":14.69,"l":14.61,"c":14.62,"v":5226000},{"d":"2016-04-19","o":14.69,"h":14.73,"l":14.54,"c":14.58,"v":7293600},{"d":"2016-04-20","o":14.72,"h":14.77,"l":14.27,"c":14.46,"v":6746000},{"d":"2016-04-21","o":14.47,"h":14.56,"l":14.18,"c":14.21,"v":5393600},{"d":"2016-04-22","o":14.19,"h":14.28,"l":14.13,"c":14.24,"v":5596400},{"d":"2016-04-25","o":14.18,"h":14.23,"l":14.06,"c":14.19,"v":3172800},{"d":"2016-04-26","o":14.23,"h":14.32,"l":14.15,"c":14.26,"v":6360000},{"d":"2016-04-27","o":14.18,"h":14.28,"l":14.12,"c":14.25,"v":4908400},{"d":"2016-04-28","o":14.16,"h":14.26,"l":14.03,"c":14.1,"v":3844800},{"d":"2016-04-29","o":14.02,"h":14.04,"l":13.85,"c":13.96,"v":5133200},{"d":"2016-05-02","o":13.98,"h":14.09,"l":13.88,"c":14.06,"v":3596800},{"d":"2016-05-03","o":14,"h":14.02,"l":13.88,"c":13.94,"v":3265200},{"d":"2016-05-04","o":13.88,"h":13.92,"l":13.78,"c":13.85,"v":2968800},{"d":"2016-05-05","o":13.89,"h":13.97,"l":13.84,"c":13.91,"v":4508400},{"d":"2016-05-06","o":13.85,"h":13.99,"l":13.79,"c":13.97,"v":3318800},{"d":"2016-05-09","o":13.98,"h":14.09,"l":13.94,"c":14.04,"v":5686800},{"d":"2016-05-10","o":14.09,"h":14.16,"l":14.02,"c":14.12,"v":5689600},{"d":"2016-05-11","o":14.11,"h":14.19,"l":14.02,"c":14.04,"v":2808000},{"d":"2016-05-12","o":14.1,"h":14.11,"l":13.81,"c":13.95,"v":2863200},{"d":"2016-05-13","o":13.92,"h":14.02,"l":13.74,"c":13.77,"v":4551200},{"d":"2016-05-16","o":13.74,"h":13.98,"l":13.73,"c":13.91,"v":3900400},{"d":"2016-05-17","o":13.86,"h":13.98,"l":13.81,"c":13.85,"v":3845200},{"d":"2016-05-18","o":13.83,"h":13.98,"l":13.77,"c":13.91,"v":4702400},{"d":"2016-05-19","o":13.82,"h":13.9,"l":13.75,"c":13.83,"v":4344000},{"d":"2016-05-20","o":13.93,"h":14.05,"l":13.93,"c":14.01,"v":4786800},{"d":"2016-05-23","o":14.02,"h":14.13,"l":13.99,"c":14.09,"v":3555200},{"d":"2016-05-24","o":14.12,"h":14.44,"l":14.1,"c":14.4,"v":4067600},{"d":"2016-05-25","o":14.44,"h":14.49,"l":14.39,"c":14.41,"v":5142000},{"d":"2016-05-26","o":14.39,"h":14.54,"l":14.36,"c":14.5,"v":4132000},{"d":"2016-05-27","o":14.54,"h":14.63,"l":14.47,"c":14.54,"v":4632800},{"d":"2016-05-31","o":14.54,"h":14.7,"l":14.54,"c":14.68,"v":9705600},{"d":"2016-06-01","o":14.61,"h":14.73,"l":14.58,"c":14.7,"v":4646800},{"d":"2016-06-02","o":14.67,"h":14.77,"l":14.65,"c":14.77,"v":3040000},{"d":"2016-06-03","o":14.77,"h":14.84,"l":14.68,"c":14.81,"v":3677600},{"d":"2016-06-06","o":14.81,"h":14.91,"l":14.79,"c":14.85,"v":5071600},{"d":"2016-06-07","o":14.82,"h":14.97,"l":14.75,"c":14.92,"v":6082000},{"d":"2016-06-08","o":14.92,"h":15.04,"l":14.92,"c":15.03,"v":4727600},{"d":"2016-06-09","o":14.94,"h":15.02,"l":14.93,"c":14.99,"v":2869200},{"d":"2016-06-10","o":14.82,"h":14.9,"l":14.81,"c":14.87,"v":3360000},{"d":"2016-06-13","o":14.8,"h":14.86,"l":14.65,"c":14.66,"v":3094400},{"d":"2016-06-14","o":14.64,"h":14.67,"l":14.57,"c":14.64,"v":2768000},{"d":"2016-06-15","o":14.72,"h":14.75,"l":14.62,"c":14.63,"v":2592800},{"d":"2016-06-16","o":14.53,"h":14.6,"l":14.43,"c":14.58,"v":3544400},{"d":"2016-06-17","o":14.57,"h":14.57,"l":14.39,"c":14.47,"v":8087600},{"d":"2016-06-20","o":14.55,"h":14.71,"l":14.52,"c":14.56,"v":5385200},{"d":"2016-06-21","o":14.61,"h":14.67,"l":14.54,"c":14.57,"v":2916400},{"d":"2016-06-22","o":14.59,"h":14.64,"l":14.54,"c":14.55,"v":2768400},{"d":"2016-06-23","o":14.68,"h":14.89,"l":14.64,"c":14.89,"v":4637200},{"d":"2016-06-24","o":14.38,"h":14.52,"l":14.27,"c":14.31,"v":9642800},{"d":"2016-06-27","o":14.13,"h":14.17,"l":13.81,"c":13.88,"v":11636800},{"d":"2016-06-28","o":13.98,"h":13.98,"l":13.78,"c":13.96,"v":8160800},{"d":"2016-06-29","o":14.07,"h":14.12,"l":13.86,"c":14.1,"v":8312800},{"d":"2016-06-30","o":14.14,"h":14.33,"l":14.08,"c":14.33,"v":5244400},{"d":"2016-07-01","o":14.33,"h":14.41,"l":14.27,"c":14.31,"v":3146400},{"d":"2016-07-05","o":14.2,"h":14.21,"l":13.92,"c":13.99,"v":4689200},{"d":"2016-07-06","o":13.9,"h":14.02,"l":13.84,"c":14.01,"v":5525600},{"d":"2016-07-07","o":14.01,"h":14.18,"l":13.99,"c":14.03,"v":4752400},{"d":"2016-07-08","o":14.17,"h":14.39,"l":14.17,"c":14.34,"v":5581600},{"d":"2016-07-11","o":14.37,"h":14.47,"l":14.35,"c":14.39,"v":4388800},{"d":"2016-07-12","o":14.48,"h":14.49,"l":14.36,"c":14.43,"v":5080800},{"d":"2016-07-13","o":14.49,"h":14.52,"l":14.37,"c":14.5,"v":3874800},{"d":"2016-07-14","o":14.62,"h":14.74,"l":14.56,"c":14.6,"v":4234000},{"d":"2016-07-15","o":14.67,"h":14.81,"l":14.62,"c":14.77,"v":5130000},{"d":"2016-07-18","o":14.8,"h":14.87,"l":14.75,"c":14.77,"v":4249200},{"d":"2016-07-19","o":14.72,"h":14.77,"l":14.59,"c":14.64,"v":4972800},{"d":"2016-07-20","o":14.65,"h":15.12,"l":14.59,"c":14.8,"v":10766800},{"d":"2016-07-21","o":14.79,"h":14.91,"l":14.73,"c":14.81,"v":6748400},{"d":"2016-07-22","o":14.73,"h":14.79,"l":14.71,"c":14.74,"v":6108400},{"d":"2016-07-25","o":14.77,"h":14.77,"l":14.64,"c":14.66,"v":4853600},{"d":"2016-07-26","o":14.67,"h":14.86,"l":14.64,"c":14.85,"v":6513600},{"d":"2016-07-27","o":14.91,"h":14.94,"l":14.61,"c":14.78,"v":6678800},{"d":"2016-07-28","o":14.74,"h":14.82,"l":14.6,"c":14.79,"v":5745200},{"d":"2016-07-29","o":14.78,"h":14.9,"l":14.74,"c":14.88,"v":5621600},{"d":"2016-08-01","o":14.87,"h":14.93,"l":14.83,"c":14.86,"v":4331600},{"d":"2016-08-02","o":14.81,"h":14.86,"l":14.64,"c":14.68,"v":4502000},{"d":"2016-08-03","o":14.7,"h":14.77,"l":14.68,"c":14.76,"v":2925600},{"d":"2016-08-04","o":14.76,"h":14.88,"l":14.73,"c":14.8,"v":3525600},{"d":"2016-08-05","o":14.84,"h":14.98,"l":14.84,"c":14.98,"v":3260800},{"d":"2016-08-08","o":14.97,"h":15.02,"l":14.94,"c":14.98,"v":2529600},{"d":"2016-08-09","o":15,"h":15.05,"l":14.97,"c":15.04,"v":2213600},{"d":"2016-08-10","o":15.04,"h":15.07,"l":14.95,"c":15.03,"v":3020400},{"d":"2016-08-11","o":15.06,"h":15.12,"l":15.02,"c":15.1,"v":3423200},{"d":"2016-08-12","o":15.07,"h":15.13,"l":15.05,"c":15.1,"v":3061200},{"d":"2016-08-15","o":15.12,"h":15.2,"l":15.09,"c":15.13,"v":5482800},{"d":"2016-08-16","o":15.09,"h":15.17,"l":14.96,"c":14.96,"v":3728400},{"d":"2016-08-17","o":14.99,"h":15.01,"l":14.9,"c":14.99,"v":2696400},{"d":"2016-08-18","o":14.98,"h":15.17,"l":14.98,"c":15.13,"v":9556400},{"d":"2016-08-19","o":15.09,"h":15.34,"l":15.07,"c":15.3,"v":4784000},{"d":"2016-08-22","o":15.25,"h":15.38,"l":15.22,"c":15.38,"v":3557200},{"d":"2016-08-23","o":15.44,"h":15.45,"l":15.36,"c":15.37,"v":2961600},{"d":"2016-08-24","o":15.36,"h":15.47,"l":15.33,"c":15.36,"v":3586000},{"d":"2016-08-25","o":15.31,"h":15.38,"l":15.25,"c":15.36,"v":2221200},{"d":"2016-08-26","o":15.42,"h":15.57,"l":15.27,"c":15.38,"v":4866400},{"d":"2016-08-29","o":15.38,"h":15.6,"l":15.35,"c":15.52,"v":4835200},{"d":"2016-08-30","o":15.52,"h":15.6,"l":15.5,"c":15.57,"v":4976800},{"d":"2016-08-31","o":15.53,"h":15.61,"l":15.51,"c":15.58,"v":5012400},{"d":"2016-09-01","o":15.54,"h":15.61,"l":15.46,"c":15.58,"v":4221200},{"d":"2016-09-02","o":15.61,"h":15.66,"l":15.59,"c":15.65,"v":3176800},{"d":"2016-09-06","o":15.65,"h":15.73,"l":15.61,"c":15.66,"v":3922800},{"d":"2016-09-07","o":15.74,"h":15.77,"l":15.63,"c":15.72,"v":5462800},{"d":"2016-09-08","o":15.65,"h":15.77,"l":15.64,"c":15.72,"v":7153600},{"d":"2016-09-09","o":15.54,"h":15.61,"l":15.32,"c":15.32,"v":8226000},{"d":"2016-09-12","o":15.25,"h":15.58,"l":15.24,"c":15.54,"v":5592000},{"d":"2016-09-13","o":15.4,"h":15.55,"l":15.35,"c":15.4,"v":4502000},{"d":"2016-09-14","o":15.39,"h":15.47,"l":15.35,"c":15.44,"v":3477200},{"d":"2016-09-15","o":15.45,"h":15.75,"l":15.44,"c":15.7,"v":4545600},{"d":"2016-09-16","o":15.64,"h":15.75,"l":15.59,"c":15.74,"v":7469200},{"d":"2016-09-19","o":15.76,"h":15.95,"l":15.74,"c":15.94,"v":6420000},{"d":"2016-09-20","o":16.27,"h":16.3,"l":16.03,"c":16.03,"v":10486800},{"d":"2016-09-21","o":16.07,"h":16.24,"l":16.02,"c":16.23,"v":4593600},{"d":"2016-09-22","o":16.25,"h":16.44,"l":16.25,"c":16.42,"v":4455200},{"d":"2016-09-23","o":16.38,"h":16.38,"l":16.1,"c":16.1,"v":4854400},{"d":"2016-09-26","o":16.07,"h":16.12,"l":15.99,"c":16.01,"v":5262400},{"d":"2016-09-27","o":15.99,"h":16.12,"l":15.89,"c":16.12,"v":10248000},{"d":"2016-09-28","o":16.18,"h":16.26,"l":16.11,"c":16.25,"v":6828000},{"d":"2016-09-29","o":16.24,"h":16.26,"l":16.12,"c":16.17,"v":5168800},{"d":"2016-09-30","o":16.2,"h":16.3,"l":16.18,"c":16.23,"v":6064800},{"d":"2016-10-03","o":16.17,"h":16.25,"l":16.09,"c":16.1,"v":4804000},{"d":"2016-10-04","o":16.15,"h":16.18,"l":16.02,"c":16.08,"v":3450000},{"d":"2016-10-05","o":16.17,"h":16.29,"l":16.08,"c":16.23,"v":3931200},{"d":"2016-10-06","o":16.24,"h":16.39,"l":16.17,"c":16.38,"v":4055600},{"d":"2016-10-07","o":16.36,"h":16.38,"l":16.21,"c":16.34,"v":6523600},{"d":"2016-10-10","o":16.41,"h":16.45,"l":16.18,"c":16.22,"v":4190800},{"d":"2016-10-11","o":16.17,"h":16.21,"l":15.91,"c":16,"v":4976400},{"d":"2016-10-12","o":16.01,"h":16.08,"l":15.91,"c":15.99,"v":3518000},{"d":"2016-10-13","o":15.85,"h":15.86,"l":15.66,"c":15.82,"v":6017600},{"d":"2016-10-14","o":15.91,"h":16.03,"l":15.84,"c":15.89,"v":4789600},{"d":"2016-10-17","o":15.93,"h":15.95,"l":15.74,"c":15.76,"v":4524800},{"d":"2016-10-18","o":15.91,"h":15.94,"l":15.68,"c":15.8,"v":6943200},{"d":"2016-10-19","o":16.25,"h":16.33,"l":16.03,"c":16.18,"v":8812800},{"d":"2016-10-20","o":16.26,"h":16.69,"l":16.24,"c":16.61,"v":13976400},{"d":"2016-10-21","o":16.47,"h":16.57,"l":16.33,"c":16.49,"v":9875200},{"d":"2016-10-24","o":16.62,"h":16.66,"l":16.43,"c":16.5,"v":6687600},{"d":"2016-10-25","o":16.5,"h":16.5,"l":16.2,"c":16.3,"v":5469600},{"d":"2016-10-26","o":16.25,"h":16.44,"l":16.23,"c":16.38,"v":4362000},{"d":"2016-10-27","o":16.45,"h":16.47,"l":16.33,"c":16.34,"v":5487600},{"d":"2016-10-28","o":16.38,"h":16.52,"l":16.3,"c":16.37,"v":4248800},{"d":"2016-10-31","o":16.43,"h":16.53,"l":16.41,"c":16.48,"v":5664000},{"d":"2016-11-01","o":16.52,"h":16.61,"l":16.39,"c":16.5,"v":7331600},{"d":"2016-11-02","o":16.44,"h":16.53,"l":16.23,"c":16.28,"v":6604400},{"d":"2016-11-03","o":16.28,"h":16.32,"l":16.18,"c":16.22,"v":3990000},{"d":"2016-11-04","o":16.23,"h":16.36,"l":16.21,"c":16.23,"v":3337600},{"d":"2016-11-07","o":16.45,"h":16.64,"l":16.45,"c":16.64,"v":4243600},{"d":"2016-11-08","o":16.61,"h":16.74,"l":16.54,"c":16.7,"v":2785200},{"d":"2016-11-09","o":16.41,"h":16.9,"l":16.23,"c":16.84,"v":6874400},{"d":"2016-11-10","o":16.89,"h":16.98,"l":16.6,"c":16.62,"v":7521200},{"d":"2016-11-11","o":16.55,"h":16.71,"l":16.51,"c":16.66,"v":4989600},{"d":"2016-11-14","o":16.72,"h":16.78,"l":16.59,"c":16.66,"v":4542400},{"d":"2016-11-15","o":16.72,"h":16.8,"l":16.62,"c":16.78,"v":3902800},{"d":"2016-11-16","o":16.77,"h":16.97,"l":16.67,"c":16.95,"v":4741600},{"d":"2016-11-17","o":16.97,"h":17.03,"l":16.85,"c":17,"v":5217600},{"d":"2016-11-18","o":17.03,"h":17.13,"l":16.92,"c":17.01,"v":9712800},{"d":"2016-11-21","o":17.06,"h":17.13,"l":16.9,"c":16.99,"v":5153600},{"d":"2016-11-22","o":17.05,"h":17.06,"l":16.95,"c":17,"v":3279600},{"d":"2016-11-23","o":16.99,"h":17.06,"l":16.94,"c":17.01,"v":2621600},{"d":"2016-11-25","o":16.99,"h":17.17,"l":16.95,"c":17.17,"v":1509200},{"d":"2016-11-28","o":17.15,"h":17.2,"l":17.1,"c":17.12,"v":6068400},{"d":"2016-11-29","o":17.09,"h":17.19,"l":17.07,"c":17.11,"v":5189600},{"d":"2016-11-30","o":17.16,"h":17.3,"l":17.05,"c":17.07,"v":5532000},{"d":"2016-12-01","o":17.06,"h":17.11,"l":16.59,"c":16.68,"v":8952000},{"d":"2016-12-02","o":16.73,"h":16.87,"l":16.72,"c":16.83,"v":6492800},{"d":"2016-12-05","o":16.99,"h":17.04,"l":16.9,"c":16.96,"v":5297600},{"d":"2016-12-06","o":16.97,"h":17.02,"l":16.85,"c":16.9,"v":4244400},{"d":"2016-12-07","o":16.91,"h":17.04,"l":16.82,"c":17.02,"v":6750000},{"d":"2016-12-08","o":17.06,"h":17.24,"l":17.02,"c":17.21,"v":3415200},{"d":"2016-12-09","o":17.19,"h":17.21,"l":17.08,"c":17.13,"v":3018800},{"d":"2016-12-12","o":17.03,"h":17.08,"l":16.87,"c":16.92,"v":5892000},{"d":"2016-12-13","o":16.97,"h":17.11,"l":16.89,"c":16.98,"v":6267200},{"d":"2016-12-14","o":16.98,"h":17.16,"l":16.91,"c":16.94,"v":5064000},{"d":"2016-12-15","o":16.95,"h":17.11,"l":16.9,"c":17,"v":7262000},{"d":"2016-12-16","o":17.02,"h":17.09,"l":16.8,"c":16.85,"v":9487600},{"d":"2016-12-19","o":16.85,"h":17,"l":16.84,"c":17,"v":3639600},{"d":"2016-12-20","o":17.05,"h":17.11,"l":16.99,"c":17.08,"v":3167600},{"d":"2016-12-21","o":17.1,"h":17.11,"l":17.01,"c":17.06,"v":3594000},{"d":"2016-12-22","o":17.06,"h":17.1,"l":16.89,"c":17.07,"v":3602000},{"d":"2016-12-23","o":17.06,"h":17.14,"l":17.01,"c":17.08,"v":2004800},{"d":"2016-12-27","o":17.08,"h":17.14,"l":17.05,"c":17.08,"v":1508400},{"d":"2016-12-28","o":17.09,"h":17.09,"l":16.88,"c":16.89,"v":2186000},{"d":"2016-12-29","o":16.92,"h":17,"l":16.79,"c":16.9,"v":2348000},{"d":"2016-12-30","o":16.97,"h":16.97,"l":16.74,"c":16.8,"v":3506800},{"d":"2017-01-03","o":16.89,"h":17.06,"l":16.77,"c":16.86,"v":3305200},{"d":"2017-01-04","o":16.88,"h":17.03,"l":16.87,"c":16.98,"v":3468400},{"d":"2017-01-05","o":17,"h":17.1,"l":16.85,"c":16.89,"v":3368000},{"d":"2017-01-06","o":16.94,"h":17.07,"l":16.85,"c":17.02,"v":2550800},{"d":"2017-01-09","o":17,"h":17.06,"l":16.84,"c":16.84,"v":2836000},{"d":"2017-01-10","o":16.85,"h":17,"l":16.78,"c":16.95,"v":2699200},{"d":"2017-01-11","o":16.89,"h":16.95,"l":16.84,"c":16.95,"v":3008800},{"d":"2017-01-12","o":16.89,"h":17,"l":16.73,"c":16.99,"v":3076400},{"d":"2017-01-13","o":17.02,"h":17.12,"l":17,"c":17.03,"v":3366800},{"d":"2017-01-17","o":16.94,"h":17.03,"l":16.83,"c":16.92,"v":2870000},{"d":"2017-01-18","o":17,"h":17.12,"l":16.94,"c":17.07,"v":3242800},{"d":"2017-01-19","o":17.03,"h":17.11,"l":16.96,"c":17.05,"v":3433600},{"d":"2017-01-20","o":17.12,"h":17.2,"l":17.07,"c":17.15,"v":4756400},{"d":"2017-01-23","o":17.09,"h":17.2,"l":16.84,"c":17,"v":4932800},{"d":"2017-01-24","o":17.07,"h":17.24,"l":17,"c":17.19,"v":8990000},{"d":"2017-01-25","o":17.2,"h":17.31,"l":16.6,"c":16.76,"v":12655600},{"d":"2017-01-26","o":16.87,"h":16.87,"l":16.57,"c":16.66,"v":5505600},{"d":"2017-01-27","o":16.72,"h":16.85,"l":16.67,"c":16.73,"v":5702800},{"d":"2017-01-30","o":16.75,"h":16.76,"l":16.58,"c":16.75,"v":5277200},{"d":"2017-01-31","o":16.74,"h":16.9,"l":16.58,"c":16.87,"v":7429200},{"d":"2017-02-01","o":16.88,"h":16.92,"l":16.59,"c":16.65,"v":5969200},{"d":"2017-02-02","o":16.63,"h":16.84,"l":16.5,"c":16.79,"v":5383600},{"d":"2017-02-03","o":16.85,"h":16.92,"l":16.75,"c":16.86,"v":5703600},{"d":"2017-02-06","o":16.83,"h":16.93,"l":16.74,"c":16.77,"v":6824800},{"d":"2017-02-07","o":16.83,"h":16.95,"l":16.8,"c":16.82,"v":5561200},{"d":"2017-02-08","o":16.82,"h":17.1,"l":16.82,"c":17,"v":6232800},{"d":"2017-02-09","o":17.01,"h":17.19,"l":17,"c":17.07,"v":5292800},{"d":"2017-02-10","o":17.06,"h":17.24,"l":17.02,"c":17.19,"v":4463600},{"d":"2017-02-13","o":17.26,"h":17.31,"l":17.2,"c":17.24,"v":4273200},{"d":"2017-02-14","o":17.21,"h":17.28,"l":17.14,"c":17.28,"v":4198400},{"d":"2017-02-15","o":17.21,"h":17.31,"l":17.14,"c":17.25,"v":5854400},{"d":"2017-02-16","o":17.29,"h":17.36,"l":17.22,"c":17.34,"v":3534000},{"d":"2017-02-17","o":17.35,"h":17.36,"l":17.18,"c":17.36,"v":4413200},{"d":"2017-02-21","o":17.34,"h":17.42,"l":17.29,"c":17.4,"v":4214000},{"d":"2017-02-22","o":17.39,"h":17.5,"l":17.39,"c":17.45,"v":3237200},{"d":"2017-02-23","o":17.5,"h":17.56,"l":17.3,"c":17.49,"v":9816400},{"d":"2017-02-24","o":17.39,"h":17.56,"l":17.35,"c":17.55,"v":5253600},{"d":"2017-02-27","o":17.5,"h":17.57,"l":17.35,"c":17.37,"v":4762400},{"d":"2017-02-28","o":17.34,"h":17.35,"l":17.25,"c":17.3,"v":5386000},{"d":"2017-03-01","o":17.39,"h":17.75,"l":17.38,"c":17.72,"v":6047600},{"d":"2017-03-02","o":17.69,"h":17.75,"l":17.6,"c":17.62,"v":3262000},{"d":"2017-03-03","o":17.6,"h":17.66,"l":17.56,"c":17.62,"v":3642400},{"d":"2017-03-06","o":17.52,"h":17.6,"l":17.51,"c":17.53,"v":3656000},{"d":"2017-03-07","o":17.56,"h":17.62,"l":17.49,"c":17.57,"v":2674800},{"d":"2017-03-08","o":17.53,"h":17.65,"l":17.48,"c":17.59,"v":3728400},{"d":"2017-03-09","o":17.56,"h":17.66,"l":17.45,"c":17.53,"v":2875600},{"d":"2017-03-10","o":17.59,"h":17.7,"l":17.57,"c":17.64,"v":2656400},{"d":"2017-03-13","o":17.62,"h":17.85,"l":17.57,"c":17.85,"v":4970000},{"d":"2017-03-14","o":17.77,"h":17.8,"l":17.67,"c":17.74,"v":3487600},{"d":"2017-03-15","o":17.82,"h":18,"l":17.79,"c":17.97,"v":8618800},{"d":"2017-03-16","o":17.93,"h":17.99,"l":17.81,"c":17.86,"v":4559600},{"d":"2017-03-17","o":17.86,"h":17.92,"l":17.8,"c":17.83,"v":4996400},{"d":"2017-03-20","o":17.83,"h":17.87,"l":17.72,"c":17.83,"v":2812400},{"d":"2017-03-21","o":17.88,"h":17.96,"l":17.56,"c":17.6,"v":4643200},{"d":"2017-03-22","o":17.67,"h":17.76,"l":17.55,"c":17.74,"v":4803200},{"d":"2017-03-23","o":17.73,"h":17.85,"l":17.64,"c":17.73,"v":4024800},{"d":"2017-03-24","o":17.77,"h":17.9,"l":17.7,"c":17.74,"v":4956400},{"d":"2017-03-27","o":17.6,"h":17.76,"l":17.47,"c":17.75,"v":3663600},{"d":"2017-03-28","o":17.74,"h":17.88,"l":17.65,"c":17.83,"v":3776800},{"d":"2017-03-29","o":17.75,"h":17.85,"l":17.71,"c":17.83,"v":4459600},{"d":"2017-03-30","o":17.82,"h":17.99,"l":17.8,"c":17.97,"v":3652800},{"d":"2017-03-31","o":17.93,"h":17.95,"l":17.77,"c":17.79,"v":5937200},{"d":"2017-04-03","o":17.77,"h":17.77,"l":17.44,"c":17.57,"v":4805600},{"d":"2017-04-04","o":17.55,"h":17.61,"l":17.38,"c":17.48,"v":4152400},{"d":"2017-04-05","o":17.53,"h":17.58,"l":17.38,"c":17.39,"v":4819600},{"d":"2017-04-06","o":17.38,"h":17.56,"l":17.34,"c":17.48,"v":3212400},{"d":"2017-04-07","o":17.47,"h":17.53,"l":17.42,"c":17.44,"v":3649600},{"d":"2017-04-10","o":17.48,"h":17.57,"l":17.39,"c":17.41,"v":3082000},{"d":"2017-04-11","o":17.38,"h":17.45,"l":17.24,"c":17.43,"v":3199200},{"d":"2017-04-12","o":17.47,"h":17.49,"l":17.14,"c":17.21,"v":4778800},{"d":"2017-04-13","o":17.19,"h":17.3,"l":17.16,"c":17.16,"v":3617600},{"d":"2017-04-17","o":17.25,"h":17.39,"l":17.21,"c":17.38,"v":2678400},{"d":"2017-04-18","o":17.37,"h":17.51,"l":17.35,"c":17.49,"v":4859600},{"d":"2017-04-19","o":17.57,"h":17.67,"l":17.5,"c":17.53,"v":3946400},{"d":"2017-04-20","o":17.61,"h":17.77,"l":17.56,"c":17.7,"v":3561600},{"d":"2017-04-21","o":17.7,"h":17.72,"l":17.58,"c":17.62,"v":4494000},{"d":"2017-04-24","o":17.83,"h":17.99,"l":17.78,"c":17.98,"v":4853600},{"d":"2017-04-25","o":18,"h":18.12,"l":17.93,"c":18.05,"v":5710800},{"d":"2017-04-26","o":18.25,"h":18.44,"l":17.91,"c":17.93,"v":10000400},{"d":"2017-04-27","o":18.01,"h":18.2,"l":17.98,"c":18.19,"v":4117200},{"d":"2017-04-28","o":18.16,"h":18.19,"l":17.98,"c":18.08,"v":4846400},{"d":"2017-05-01","o":18.15,"h":18.16,"l":17.97,"c":17.97,"v":4424000},{"d":"2017-05-02","o":17.97,"h":18,"l":17.81,"c":17.88,"v":4330400},{"d":"2017-05-03","o":17.82,"h":17.85,"l":17.73,"c":17.82,"v":3634000},{"d":"2017-05-04","o":17.88,"h":18,"l":17.8,"c":17.96,"v":3353200},{"d":"2017-05-05","o":18.01,"h":18.05,"l":17.92,"c":18.03,"v":1950800},{"d":"2017-05-08","o":18.02,"h":18.18,"l":18,"c":18.13,"v":3626400},{"d":"2017-05-09","o":18.11,"h":18.22,"l":18.11,"c":18.17,"v":3026400},{"d":"2017-05-10","o":18.17,"h":18.25,"l":18.07,"c":18.25,"v":4767200},{"d":"2017-05-11","o":18.14,"h":18.19,"l":18.04,"c":18.16,"v":2475600},{"d":"2017-05-12","o":18.14,"h":18.22,"l":18.12,"c":18.21,"v":2593200},{"d":"2017-05-15","o":18.25,"h":18.34,"l":18.2,"c":18.29,"v":5761600},{"d":"2017-05-16","o":18.36,"h":18.47,"l":18.27,"c":18.43,"v":3480000},{"d":"2017-05-17","o":18.43,"h":18.43,"l":18.14,"c":18.14,"v":5628800},{"d":"2017-05-18","o":18.03,"h":18.2,"l":17.84,"c":18.11,"v":3809200},{"d":"2017-05-19","o":18.18,"h":18.31,"l":18.17,"c":18.23,"v":3356400},{"d":"2017-05-22","o":18.25,"h":18.42,"l":18.21,"c":18.4,"v":3842800},{"d":"2017-05-23","o":18.4,"h":18.47,"l":18.33,"c":18.34,"v":3891200},{"d":"2017-05-24","o":18.4,"h":18.55,"l":18.35,"c":18.48,"v":3956000},{"d":"2017-05-25","o":18.59,"h":18.67,"l":18.5,"c":18.64,"v":3747600},{"d":"2017-05-26","o":18.64,"h":18.72,"l":18.58,"c":18.7,"v":3787200},{"d":"2017-05-30","o":18.63,"h":18.75,"l":18.63,"c":18.72,"v":3877200},{"d":"2017-05-31","o":18.75,"h":18.79,"l":18.63,"c":18.65,"v":10865600},{"d":"2017-06-01","o":18.74,"h":18.83,"l":18.71,"c":18.78,"v":4469600},{"d":"2017-06-02","o":18.83,"h":18.9,"l":18.74,"c":18.89,"v":3668400},{"d":"2017-06-05","o":18.89,"h":19.04,"l":18.84,"c":18.9,"v":3950400},{"d":"2017-06-06","o":18.81,"h":18.98,"l":18.81,"c":18.89,"v":3342400},{"d":"2017-06-07","o":18.96,"h":19,"l":18.85,"c":18.98,"v":2865200},{"d":"2017-06-08","o":18.98,"h":19.06,"l":18.88,"c":19.05,"v":4170000},{"d":"2017-06-09","o":19.05,"h":19.17,"l":18.82,"c":18.94,"v":5136400},{"d":"2017-06-12","o":18.85,"h":18.9,"l":18.66,"c":18.85,"v":4784000},{"d":"2017-06-13","o":18.9,"h":19.01,"l":18.9,"c":18.98,"v":4679600},{"d":"2017-06-14","o":18.97,"h":19.04,"l":18.9,"c":18.99,"v":4237200},{"d":"2017-06-15","o":18.8,"h":19.03,"l":18.74,"c":19,"v":4410400},{"d":"2017-06-16","o":19,"h":19.12,"l":18.89,"c":18.91,"v":8943600},{"d":"2017-06-19","o":18.98,"h":19.01,"l":18.82,"c":18.91,"v":5860000},{"d":"2017-06-20","o":18.9,"h":18.94,"l":18.73,"c":18.74,"v":4900800},{"d":"2017-06-21","o":18.73,"h":18.76,"l":18.64,"c":18.68,"v":6167200},{"d":"2017-06-22","o":18.68,"h":18.7,"l":18.55,"c":18.59,"v":4147200},{"d":"2017-06-23","o":18.62,"h":18.8,"l":18.55,"c":18.77,"v":6458400},{"d":"2017-06-26","o":18.83,"h":18.9,"l":18.67,"c":18.69,"v":3807600},{"d":"2017-06-27","o":18.67,"h":18.67,"l":18.56,"c":18.56,"v":4745200},{"d":"2017-06-28","o":18.7,"h":18.81,"l":18.59,"c":18.78,"v":3341200},{"d":"2017-06-29","o":18.77,"h":18.77,"l":18.32,"c":18.44,"v":3691200},{"d":"2017-06-30","o":18.51,"h":18.56,"l":18.33,"c":18.45,"v":5788800},{"d":"2017-07-03","o":18.57,"h":18.58,"l":18.27,"c":18.27,"v":2321200},{"d":"2017-07-05","o":18.39,"h":18.46,"l":18.26,"c":18.44,"v":4706800},{"d":"2017-07-06","o":18.21,"h":18.32,"l":18.09,"c":18.12,"v":5820400},{"d":"2017-07-07","o":18.22,"h":18.42,"l":18.19,"c":18.35,"v":3835600},{"d":"2017-07-10","o":18.28,"h":18.48,"l":18.23,"c":18.44,"v":4100800},{"d":"2017-07-11","o":18.44,"h":18.5,"l":18.34,"c":18.42,"v":2899600},{"d":"2017-07-12","o":18.54,"h":18.67,"l":18.48,"c":18.65,"v":4098000},{"d":"2017-07-13","o":18.66,"h":18.74,"l":18.62,"c":18.65,"v":2638400},{"d":"2017-07-14","o":18.66,"h":18.67,"l":18.58,"c":18.64,"v":4211200},{"d":"2017-07-17","o":18.64,"h":18.8,"l":18.58,"c":18.71,"v":2780800},{"d":"2017-07-18","o":18.66,"h":18.75,"l":18.61,"c":18.73,"v":3034000},{"d":"2017-07-19","o":18.79,"h":18.92,"l":18.75,"c":18.9,"v":3166000},{"d":"2017-07-20","o":18.87,"h":18.94,"l":18.78,"c":18.92,"v":3942400},{"d":"2017-07-21","o":18.86,"h":18.95,"l":18.81,"c":18.89,"v":3305200},{"d":"2017-07-24","o":18.92,"h":18.96,"l":18.82,"c":18.91,"v":4470400},{"d":"2017-07-25","o":18.97,"h":19.05,"l":18.85,"c":18.96,"v":6426400},{"d":"2017-07-26","o":19.05,"h":19.37,"l":18.51,"c":18.74,"v":9146800},{"d":"2017-07-27","o":18.74,"h":18.98,"l":18.7,"c":18.96,"v":8140400},{"d":"2017-07-28","o":18.99,"h":19.07,"l":18.81,"c":19.03,"v":5830800},{"d":"2017-07-31","o":19.12,"h":19.22,"l":19.02,"c":19.16,"v":5895600},{"d":"2017-08-01","o":19.44,"h":19.44,"l":19.2,"c":19.34,"v":4414400},{"d":"2017-08-02","o":19.4,"h":19.5,"l":19.36,"c":19.46,"v":5955200},{"d":"2017-08-03","o":19.43,"h":19.6,"l":19.39,"c":19.46,"v":8390800},{"d":"2017-08-04","o":19.52,"h":19.53,"l":19.37,"c":19.42,"v":4823200},{"d":"2017-08-07","o":19.4,"h":19.52,"l":19.4,"c":19.5,"v":4507600},{"d":"2017-08-08","o":19.41,"h":19.58,"l":19.41,"c":19.49,"v":3420400},{"d":"2017-08-09","o":19.44,"h":19.65,"l":19.38,"c":19.62,"v":4543200},{"d":"2017-08-10","o":19.51,"h":19.59,"l":19.43,"c":19.44,"v":7400400},{"d":"2017-08-11","o":19.5,"h":19.54,"l":19.43,"c":19.49,"v":4405600},{"d":"2017-08-14","o":19.59,"h":19.84,"l":19.57,"c":19.77,"v":5467200},{"d":"2017-08-15","o":19.81,"h":19.84,"l":19.73,"c":19.73,"v":7659600},{"d":"2017-08-16","o":19.79,"h":19.92,"l":19.75,"c":19.83,"v":3748800},{"d":"2017-08-17","o":19.76,"h":19.86,"l":19.72,"c":19.74,"v":5164400},{"d":"2017-08-18","o":19.71,"h":19.75,"l":19.59,"c":19.6,"v":3496000},{"d":"2017-08-21","o":19.58,"h":19.69,"l":19.53,"c":19.68,"v":3234800},{"d":"2017-08-22","o":19.73,"h":19.94,"l":19.73,"c":19.92,"v":4125600},{"d":"2017-08-23","o":19.8,"h":19.99,"l":19.73,"c":19.85,"v":4042400},{"d":"2017-08-24","o":19.87,"h":19.88,"l":19.75,"c":19.85,"v":2792400},{"d":"2017-08-25","o":19.95,"h":20.03,"l":19.9,"c":19.95,"v":5246000},{"d":"2017-08-28","o":20,"h":20,"l":19.89,"c":19.94,"v":2938400},{"d":"2017-08-29","o":19.83,"h":20.08,"l":19.77,"c":20.04,"v":3143200},{"d":"2017-08-30","o":20.02,"h":20.12,"l":20,"c":20.08,"v":3936400},{"d":"2017-08-31","o":20.12,"h":20.28,"l":20.08,"c":20.24,"v":4314400},{"d":"2017-09-01","o":20.25,"h":20.29,"l":20.08,"c":20.22,"v":3467600},{"d":"2017-09-05","o":20.17,"h":20.23,"l":19.97,"c":20.09,"v":3287600},{"d":"2017-09-06","o":20.16,"h":20.18,"l":20.01,"c":20.15,"v":3258800},{"d":"2017-09-07","o":20.18,"h":20.21,"l":20.07,"c":20.13,"v":2772000},{"d":"2017-09-08","o":20.07,"h":20.23,"l":20.01,"c":20.13,"v":2837200},{"d":"2017-09-11","o":20.25,"h":20.52,"l":20.24,"c":20.49,"v":4095200},{"d":"2017-09-12","o":20.49,"h":20.58,"l":20.44,"c":20.53,"v":3028800},{"d":"2017-09-13","o":20.52,"h":20.53,"l":20.35,"c":20.43,"v":3168800},{"d":"2017-09-14","o":20.38,"h":20.57,"l":20.38,"c":20.55,"v":3129600},{"d":"2017-09-15","o":20.54,"h":20.65,"l":20.46,"c":20.65,"v":4529200},{"d":"2017-09-18","o":20.64,"h":20.75,"l":20.56,"c":20.7,"v":4298400},{"d":"2017-09-19","o":20.77,"h":20.79,"l":20.67,"c":20.77,"v":2733600},{"d":"2017-09-20","o":20.81,"h":20.81,"l":20.6,"c":20.75,"v":2623600},{"d":"2017-09-21","o":20.8,"h":20.84,"l":20.69,"c":20.78,"v":2913600},{"d":"2017-09-22","o":20.84,"h":20.95,"l":20.71,"c":20.74,"v":6472800},{"d":"2017-09-25","o":20.72,"h":20.73,"l":20.39,"c":20.48,"v":5318800},{"d":"2017-09-26","o":20.51,"h":20.54,"l":20.39,"c":20.41,"v":3473200},{"d":"2017-09-27","o":20.5,"h":20.56,"l":20.42,"c":20.49,"v":4540400},{"d":"2017-09-28","o":20.43,"h":20.6,"l":20.42,"c":20.57,"v":3249200},{"d":"2017-09-29","o":20.87,"h":21.22,"l":20.76,"c":21.16,"v":7391600},{"d":"2017-10-02","o":21.19,"h":21.23,"l":21.09,"c":21.19,"v":6132000},{"d":"2017-10-03","o":21.25,"h":21.3,"l":21.17,"c":21.25,"v":3953600},{"d":"2017-10-04","o":21.25,"h":21.47,"l":21.19,"c":21.44,"v":4049600},{"d":"2017-10-05","o":21.51,"h":21.58,"l":21.42,"c":21.58,"v":4010800},{"d":"2017-10-06","o":21.53,"h":21.65,"l":21.5,"c":21.65,"v":3180800},{"d":"2017-10-09","o":21.65,"h":21.7,"l":21.58,"c":21.64,"v":4094400},{"d":"2017-10-10","o":21.66,"h":21.77,"l":21.62,"c":21.75,"v":3093600},{"d":"2017-10-11","o":21.75,"h":21.75,"l":21.63,"c":21.69,"v":2757200},{"d":"2017-10-12","o":21.69,"h":21.95,"l":21.67,"c":21.94,"v":2869200},{"d":"2017-10-13","o":21.98,"h":22,"l":21.77,"c":21.8,"v":8380400},{"d":"2017-10-16","o":21.85,"h":21.87,"l":21.7,"c":21.74,"v":6324000},{"d":"2017-10-17","o":21.75,"h":21.76,"l":21.62,"c":21.67,"v":3975600},{"d":"2017-10-18","o":21.69,"h":21.72,"l":21.56,"c":21.66,"v":4172000},{"d":"2017-10-19","o":21.59,"h":21.62,"l":21.35,"c":21.52,"v":6378400},{"d":"2017-10-20","o":21.67,"h":21.74,"l":21.5,"c":21.64,"v":5000400},{"d":"2017-10-23","o":21.74,"h":21.74,"l":21.54,"c":21.59,"v":5127600},{"d":"2017-10-24","o":21.66,"h":21.76,"l":21.57,"c":21.66,"v":4303200},{"d":"2017-10-25","o":21.89,"h":22.05,"l":21.63,"c":21.81,"v":7316000},{"d":"2017-10-26","o":21.81,"h":21.82,"l":21.38,"c":21.38,"v":7232400},{"d":"2017-10-27","o":21.38,"h":21.65,"l":21.36,"c":21.65,"v":5038000},{"d":"2017-10-30","o":21.61,"h":21.64,"l":21.41,"c":21.44,"v":3564800},{"d":"2017-10-31","o":21.53,"h":21.78,"l":21.49,"c":21.75,"v":4896000},{"d":"2017-11-01","o":21.89,"h":21.96,"l":21.68,"c":21.72,"v":4788400},{"d":"2017-11-02","o":21.75,"h":21.97,"l":21.73,"c":21.9,"v":5464000},{"d":"2017-11-03","o":21.91,"h":21.95,"l":21.69,"c":21.83,"v":3794800},{"d":"2017-11-06","o":21.83,"h":21.91,"l":21.78,"c":21.81,"v":4574400},{"d":"2017-11-07","o":21.8,"h":21.92,"l":21.78,"c":21.84,"v":3677200},{"d":"2017-11-08","o":21.83,"h":21.96,"l":21.78,"c":21.93,"v":3360000},{"d":"2017-11-09","o":21.8,"h":21.85,"l":21.53,"c":21.68,"v":3348400},{"d":"2017-11-10","o":21.67,"h":22.09,"l":21.65,"c":22.05,"v":5436400},{"d":"2017-11-13","o":22,"h":22.16,"l":21.97,"c":22.12,"v":4219200},{"d":"2017-11-14","o":22.07,"h":22.29,"l":22.02,"c":22.25,"v":4354400},{"d":"2017-11-15","o":22.18,"h":22.22,"l":22.05,"c":22.1,"v":4576400},{"d":"2017-11-16","o":22.18,"h":22.42,"l":22.15,"c":22.33,"v":4063600},{"d":"2017-11-17","o":22.28,"h":22.43,"l":22.23,"c":22.38,"v":4209600},{"d":"2017-11-20","o":22.43,"h":22.53,"l":22.38,"c":22.47,"v":3299200},{"d":"2017-11-21","o":22.68,"h":22.78,"l":22.52,"c":22.71,"v":5948400},{"d":"2017-11-22","o":22.71,"h":22.74,"l":22.47,"c":22.48,"v":4917200},{"d":"2017-11-24","o":22.5,"h":22.77,"l":22.48,"c":22.73,"v":2568000},{"d":"2017-11-27","o":22.69,"h":22.74,"l":22.59,"c":22.59,"v":4793600},{"d":"2017-11-28","o":22.69,"h":22.81,"l":22.66,"c":22.76,"v":5743200},{"d":"2017-11-29","o":22.75,"h":22.82,"l":22.36,"c":22.44,"v":5917200},{"d":"2017-11-30","o":22.61,"h":22.77,"l":22.5,"c":22.65,"v":18365200},{"d":"2017-12-01","o":22.67,"h":22.68,"l":22.01,"c":22.45,"v":5278400},{"d":"2017-12-04","o":22.59,"h":22.65,"l":22.11,"c":22.11,"v":5165600},{"d":"2017-12-05","o":22.12,"h":22.18,"l":21.99,"c":22.05,"v":4605200},{"d":"2017-12-06","o":21.91,"h":22.07,"l":21.85,"c":21.94,"v":3817200},{"d":"2017-12-07","o":21.97,"h":22.05,"l":21.91,"c":22.03,"v":6056000},{"d":"2017-12-08","o":22.17,"h":22.34,"l":22.17,"c":22.33,"v":6427200},{"d":"2017-12-11","o":22.27,"h":22.46,"l":22.23,"c":22.31,"v":4111200},{"d":"2017-12-12","o":22.31,"h":22.49,"l":22.24,"c":22.42,"v":5422800},{"d":"2017-12-13","o":22.41,"h":22.5,"l":22.27,"c":22.38,"v":3532000},{"d":"2017-12-14","o":22.42,"h":22.48,"l":22.31,"c":22.31,"v":3468800},{"d":"2017-12-15","o":22.38,"h":22.42,"l":22.24,"c":22.28,"v":6204800},{"d":"2017-12-18","o":22.39,"h":22.47,"l":22.31,"c":22.36,"v":3747600},{"d":"2017-12-19","o":22.43,"h":22.52,"l":22.2,"c":22.2,"v":4997200},{"d":"2017-12-20","o":22.29,"h":22.29,"l":22.06,"c":22.16,"v":3986800},{"d":"2017-12-21","o":22.27,"h":22.27,"l":22.08,"c":22.11,"v":4242000},{"d":"2017-12-22","o":22.19,"h":22.25,"l":21.94,"c":22.03,"v":2773600},{"d":"2017-12-26","o":22.01,"h":22.01,"l":21.86,"c":21.95,"v":2657200},{"d":"2017-12-27","o":22.02,"h":22.05,"l":21.92,"c":22.02,"v":4592800},{"d":"2017-12-28","o":22.06,"h":22.16,"l":21.96,"c":22.15,"v":3237600},{"d":"2017-12-29","o":22.25,"h":22.29,"l":21.88,"c":21.95,"v":3396800},{"d":"2018-01-02","o":22.12,"h":22.21,"l":21.89,"c":21.95,"v":4908400},{"d":"2018-01-03","o":21.9,"h":22.24,"l":21.88,"c":22.24,"v":5368000},{"d":"2018-01-04","o":22.25,"h":22.32,"l":22.16,"c":22.16,"v":5593200},{"d":"2018-01-05","o":22.28,"h":22.45,"l":22.23,"c":22.43,"v":4407600},{"d":"2018-01-08","o":22.41,"h":22.68,"l":22.41,"c":22.67,"v":5445200},{"d":"2018-01-09","o":22.75,"h":22.88,"l":22.69,"c":22.7,"v":5000400},{"d":"2018-01-10","o":22.65,"h":22.67,"l":22.32,"c":22.38,"v":3745200},{"d":"2018-01-11","o":22.38,"h":22.7,"l":22.33,"c":22.7,"v":3079200},{"d":"2018-01-12","o":22.72,"h":22.99,"l":22.61,"c":22.96,"v":3384000},{"d":"2018-01-16","o":23,"h":23.15,"l":22.8,"c":22.82,"v":5928400},{"d":"2018-01-17","o":22.99,"h":23.25,"l":22.78,"c":23.21,"v":3734400},{"d":"2018-01-18","o":23.22,"h":23.32,"l":23.03,"c":23.07,"v":6065600},{"d":"2018-01-19","o":23.29,"h":23.41,"l":23.22,"c":23.28,"v":7162400},{"d":"2018-01-22","o":23.28,"h":23.37,"l":22.94,"c":23,"v":8243200},{"d":"2018-01-23","o":22.99,"h":23.05,"l":22.92,"c":22.95,"v":5945200},{"d":"2018-01-24","o":23.17,"h":23.38,"l":22.74,"c":22.8,"v":9863600},{"d":"2018-01-25","o":22.88,"h":23.17,"l":22.75,"c":22.8,"v":8761200},{"d":"2018-01-26","o":22.93,"h":23.18,"l":22.74,"c":23.18,"v":6646400},{"d":"2018-01-29","o":23.09,"h":23.25,"l":22.99,"c":23.03,"v":7952800},{"d":"2018-01-30","o":22.84,"h":23.26,"l":22.8,"c":23.14,"v":6042800},{"d":"2018-01-31","o":23.27,"h":23.28,"l":23.1,"c":23.19,"v":6168000},{"d":"2018-02-01","o":22.85,"h":23.38,"l":22.85,"c":23.2,"v":5287600},{"d":"2018-02-02","o":23.13,"h":23.21,"l":22.8,"c":22.81,"v":6803200},{"d":"2018-02-05","o":22.69,"h":23,"l":22.02,"c":22.1,"v":7660400},{"d":"2018-02-06","o":21.68,"h":22.22,"l":21.43,"c":22.14,"v":9877200},{"d":"2018-02-07","o":22,"h":22.46,"l":21.86,"c":22.07,"v":7128000},{"d":"2018-02-08","o":22.06,"h":22.13,"l":21.1,"c":21.11,"v":10275200},{"d":"2018-02-09","o":21.24,"h":21.36,"l":20.54,"c":21.19,"v":10720400},{"d":"2018-02-12","o":21.45,"h":21.73,"l":21.42,"c":21.6,"v":7191200},{"d":"2018-02-13","o":21.46,"h":21.77,"l":21.45,"c":21.72,"v":3498400},{"d":"2018-02-14","o":21.58,"h":21.86,"l":21.56,"c":21.83,"v":4295600},{"d":"2018-02-15","o":22,"h":22.28,"l":21.95,"c":22.28,"v":6512400},{"d":"2018-02-16","o":22.19,"h":22.68,"l":22.16,"c":22.5,"v":4911600},{"d":"2018-02-20","o":22.38,"h":22.71,"l":22.33,"c":22.59,"v":4724400},{"d":"2018-02-21","o":22.62,"h":22.89,"l":22.6,"c":22.6,"v":4132000},{"d":"2018-02-22","o":22.7,"h":22.8,"l":22.51,"c":22.56,"v":4843600},{"d":"2018-02-23","o":22.62,"h":22.72,"l":22.48,"c":22.71,"v":3885200},{"d":"2018-02-26","o":22.77,"h":23.11,"l":22.67,"c":23.1,"v":3213200},{"d":"2018-02-27","o":23.15,"h":23.38,"l":22.99,"c":22.99,"v":4571600},{"d":"2018-02-28","o":23.1,"h":23.17,"l":22.84,"c":22.85,"v":5079600},{"d":"2018-03-01","o":22.79,"h":22.89,"l":22.06,"c":22.24,"v":6270800},{"d":"2018-03-02","o":22.12,"h":22.46,"l":22.03,"c":22.41,"v":4606800},{"d":"2018-03-05","o":22.25,"h":22.43,"l":22.06,"c":22.3,"v":4354400},{"d":"2018-03-06","o":22.38,"h":22.53,"l":22.28,"c":22.44,"v":4138400},{"d":"2018-03-07","o":22.2,"h":22.62,"l":22.13,"c":22.57,"v":4414400},{"d":"2018-03-08","o":22.58,"h":22.66,"l":22.48,"c":22.65,"v":5406400},{"d":"2018-03-09","o":22.78,"h":23.16,"l":22.71,"c":23.11,"v":4778400},{"d":"2018-03-12","o":23.13,"h":23.27,"l":23.08,"c":23.17,"v":5219600},{"d":"2018-03-13","o":23.29,"h":23.38,"l":23.06,"c":23.13,"v":3547600},{"d":"2018-03-14","o":23.21,"h":23.24,"l":22.8,"c":22.84,"v":2300800},{"d":"2018-03-15","o":22.89,"h":23.1,"l":22.8,"c":22.99,"v":2770800},{"d":"2018-03-16","o":23.04,"h":23.23,"l":22.87,"c":23,"v":7214800},{"d":"2018-03-19","o":22.98,"h":23.03,"l":22.59,"c":22.83,"v":4813200},{"d":"2018-03-20","o":22.92,"h":23,"l":22.8,"c":22.92,"v":3428000},{"d":"2018-03-21","o":22.9,"h":23,"l":22.7,"c":22.76,"v":3000800},{"d":"2018-03-22","o":22.5,"h":22.61,"l":22.02,"c":22.04,"v":4390400},{"d":"2018-03-23","o":22.05,"h":22.1,"l":21.31,"c":21.33,"v":4428800},{"d":"2018-03-26","o":21.6,"h":21.79,"l":21.34,"c":21.77,"v":4613200},{"d":"2018-03-27","o":21.85,"h":22,"l":21.27,"c":21.4,"v":4203200},{"d":"2018-03-28","o":21.45,"h":21.47,"l":20.99,"c":21.21,"v":3717200},{"d":"2018-03-29","o":21.35,"h":21.75,"l":21.26,"c":21.53,"v":5421200},{"d":"2018-04-02","o":21.53,"h":21.57,"l":20.68,"c":21.01,"v":5298400},{"d":"2018-04-03","o":21.07,"h":21.22,"l":20.79,"c":21.2,"v":5495600},{"d":"2018-04-04","o":20.53,"h":21.29,"l":20.53,"c":21.25,"v":6085200},{"d":"2018-04-05","o":21.39,"h":21.43,"l":21.12,"c":21.19,"v":4658800},{"d":"2018-04-06","o":21.08,"h":21.14,"l":20.48,"c":20.64,"v":4942800},{"d":"2018-04-09","o":20.78,"h":21.15,"l":20.69,"c":20.9,"v":5703600},{"d":"2018-04-10","o":21.23,"h":21.43,"l":21.14,"c":21.34,"v":7697600},{"d":"2018-04-11","o":21.22,"h":21.49,"l":21.21,"c":21.32,"v":6450000},{"d":"2018-04-12","o":21.45,"h":21.62,"l":21.33,"c":21.53,"v":4141600},{"d":"2018-04-13","o":21.62,"h":21.67,"l":21.34,"c":21.4,"v":2998000},{"d":"2018-04-16","o":21.58,"h":21.7,"l":21.44,"c":21.62,"v":3019200},{"d":"2018-04-17","o":21.7,"h":21.78,"l":21.57,"c":21.7,"v":3999600},{"d":"2018-04-18","o":21.8,"h":21.92,"l":21.68,"c":21.8,"v":3052800},{"d":"2018-04-19","o":21.77,"h":21.78,"l":21.5,"c":21.55,"v":4135600},{"d":"2018-04-20","o":21.49,"h":21.49,"l":21.17,"c":21.3,"v":6063200},{"d":"2018-04-23","o":21.4,"h":21.42,"l":21.07,"c":21.1,"v":6112000},{"d":"2018-04-24","o":21.24,"h":21.27,"l":20.51,"c":20.69,"v":9571600},{"d":"2018-04-25","o":20.91,"h":20.99,"l":20.1,"c":20.72,"v":11206000},{"d":"2018-04-26","o":20.79,"h":20.95,"l":20.65,"c":20.95,"v":6320400},{"d":"2018-04-27","o":20.98,"h":21.15,"l":20.88,"c":21.07,"v":7156800},{"d":"2018-04-30","o":21.1,"h":21.21,"l":20.93,"c":20.93,"v":6138800},{"d":"2018-05-01","o":20.84,"h":21.03,"l":20.69,"c":20.99,"v":5161200},{"d":"2018-05-02","o":21.05,"h":21.19,"l":20.94,"c":20.99,"v":6969600},{"d":"2018-05-03","o":20.85,"h":21.11,"l":20.71,"c":21.07,"v":5172000},{"d":"2018-05-04","o":20.94,"h":21.4,"l":20.91,"c":21.34,"v":5660000},{"d":"2018-05-07","o":21.37,"h":21.54,"l":21.37,"c":21.45,"v":5480400},{"d":"2018-05-08","o":21.47,"h":21.5,"l":21.29,"c":21.43,"v":5130000},{"d":"2018-05-09","o":21.44,"h":21.62,"l":21.32,"c":21.58,"v":4498400},{"d":"2018-05-10","o":21.7,"h":21.83,"l":21.53,"c":21.82,"v":3910000},{"d":"2018-05-11","o":21.77,"h":22,"l":21.75,"c":22,"v":4729200},{"d":"2018-05-14","o":22.03,"h":22.08,"l":21.94,"c":22.05,"v":4291200},{"d":"2018-05-15","o":22.01,"h":22.04,"l":21.9,"c":21.97,"v":4440400},{"d":"2018-05-16","o":22.06,"h":22.17,"l":21.9,"c":22.09,"v":4080000},{"d":"2018-05-17","o":22.06,"h":22.17,"l":21.98,"c":22.03,"v":3996400},{"d":"2018-05-18","o":21.98,"h":22.09,"l":21.91,"c":22,"v":3629200},{"d":"2018-05-21","o":22.12,"h":22.24,"l":22.06,"c":22.23,"v":3966800},{"d":"2018-05-22","o":22.3,"h":22.3,"l":22.01,"c":22.02,"v":4367600},{"d":"2018-05-23","o":21.9,"h":22.06,"l":21.76,"c":22.05,"v":4473600},{"d":"2018-05-24","o":22.03,"h":22.15,"l":21.85,"c":21.95,"v":3231200},{"d":"2018-05-25","o":21.92,"h":21.95,"l":21.7,"c":21.82,"v":4401600},{"d":"2018-05-29","o":21.64,"h":21.91,"l":21.57,"c":21.75,"v":5759200},{"d":"2018-05-30","o":21.87,"h":21.99,"l":21.85,"c":21.89,"v":3826400},{"d":"2018-05-31","o":21.6,"h":21.95,"l":21.58,"c":21.73,"v":7173600},{"d":"2018-06-01","o":21.89,"h":22.13,"l":21.84,"c":22.09,"v":4197200},{"d":"2018-06-04","o":22.1,"h":22.17,"l":21.99,"c":22.02,"v":4858000},{"d":"2018-06-05","o":22,"h":22.5,"l":21.81,"c":22.49,"v":5338800},{"d":"2018-06-06","o":22.5,"h":22.61,"l":22.35,"c":22.61,"v":4192400},{"d":"2018-06-07","o":22.62,"h":22.72,"l":22.56,"c":22.7,"v":5946800},{"d":"2018-06-08","o":22.61,"h":22.75,"l":22.52,"c":22.73,"v":4343600},{"d":"2018-06-11","o":22.74,"h":22.77,"l":22.65,"c":22.68,"v":5556800},{"d":"2018-06-12","o":22.63,"h":22.72,"l":22.38,"c":22.72,"v":5459600},{"d":"2018-06-13","o":22.73,"h":22.82,"l":22.67,"c":22.76,"v":4420800},{"d":"2018-06-14","o":22.79,"h":22.89,"l":22.68,"c":22.8,"v":4216000},{"d":"2018-06-15","o":22.67,"h":22.99,"l":22.55,"c":22.83,"v":6972000},{"d":"2018-06-18","o":22.65,"h":22.7,"l":22.47,"c":22.7,"v":3222000},{"d":"2018-06-19","o":22.39,"h":22.45,"l":22.16,"c":22.42,"v":3797200},{"d":"2018-06-20","o":22.5,"h":22.55,"l":22.35,"c":22.46,"v":3883600},{"d":"2018-06-21","o":22.45,"h":22.46,"l":22.08,"c":22.11,"v":4195200},{"d":"2018-06-22","o":22.24,"h":22.34,"l":22.08,"c":22.3,"v":5011200},{"d":"2018-06-25","o":22.25,"h":22.25,"l":21.72,"c":21.95,"v":5356800},{"d":"2018-06-26","o":21.91,"h":22.08,"l":21.79,"c":21.79,"v":5554800},{"d":"2018-06-27","o":21.83,"h":21.97,"l":21.56,"c":21.57,"v":6385200},{"d":"2018-06-28","o":21.56,"h":21.78,"l":21.39,"c":21.76,"v":6005600},{"d":"2018-06-29","o":21.82,"h":21.98,"l":21.75,"c":21.79,"v":7370000},{"d":"2018-07-02","o":21.64,"h":21.79,"l":21.39,"c":21.78,"v":4606000},{"d":"2018-07-03","o":21.88,"h":21.88,"l":21.65,"c":21.68,"v":1718400},{"d":"2018-07-05","o":21.8,"h":21.96,"l":21.64,"c":21.95,"v":3114400},{"d":"2018-07-06","o":22,"h":22.12,"l":21.87,"c":22.05,"v":3247200},{"d":"2018-07-09","o":22.2,"h":22.36,"l":22.1,"c":22.34,"v":3254800},{"d":"2018-07-10","o":22.28,"h":22.39,"l":22.26,"c":22.32,"v":2625600},{"d":"2018-07-11","o":21.48,"h":22.18,"l":21.48,"c":21.91,"v":3167600},{"d":"2018-07-12","o":22.03,"h":22.27,"l":22.03,"c":22.26,"v":3279600},{"d":"2018-07-13","o":22.31,"h":22.33,"l":22.16,"c":22.18,"v":2712000},{"d":"2018-07-16","o":22.2,"h":22.28,"l":22.1,"c":22.13,"v":3075200},{"d":"2018-07-17","o":22.07,"h":22.3,"l":22,"c":22.25,"v":4352800},{"d":"2018-07-18","o":22.26,"h":22.38,"l":22.2,"c":22.28,"v":3816400},{"d":"2018-07-19","o":22.18,"h":22.32,"l":22.1,"c":22.15,"v":3672400},{"d":"2018-07-20","o":22.07,"h":22.2,"l":22.03,"c":22.1,"v":4483600},{"d":"2018-07-23","o":22.05,"h":22.07,"l":21.93,"c":22,"v":4287200},{"d":"2018-07-24","o":22.11,"h":22.33,"l":22.09,"c":22.22,"v":6432400},{"d":"2018-07-25","o":22.5,"h":23.29,"l":22.5,"c":23.26,"v":8702000},{"d":"2018-07-26","o":23.39,"h":23.92,"l":23.28,"c":23.88,"v":8030000},{"d":"2018-07-27","o":23.88,"h":23.98,"l":23.41,"c":23.49,"v":9139600},{"d":"2018-07-30","o":23.4,"h":23.51,"l":23.05,"c":23.06,"v":4245200},{"d":"2018-07-31","o":23.11,"h":23.41,"l":23.06,"c":23.38,"v":7633600},{"d":"2018-08-01","o":23.38,"h":23.45,"l":23.21,"c":23.34,"v":4464400},{"d":"2018-08-02","o":23.26,"h":23.56,"l":23.2,"c":23.46,"v":4308800},{"d":"2018-08-03","o":23.54,"h":23.54,"l":23.35,"c":23.47,"v":3661600},{"d":"2018-08-06","o":23.44,"h":23.54,"l":23.41,"c":23.49,"v":2985200},{"d":"2018-08-07","o":23.49,"h":23.68,"l":23.45,"c":23.65,"v":2990000},{"d":"2018-08-08","o":23.67,"h":23.69,"l":23.59,"c":23.61,"v":2533600},{"d":"2018-08-09","o":23.75,"h":23.9,"l":23.57,"c":23.58,"v":4526400},{"d":"2018-08-10","o":23.47,"h":23.55,"l":23.39,"c":23.44,"v":3229600},{"d":"2018-08-13","o":23.5,"h":23.63,"l":23.4,"c":23.46,"v":4953600},{"d":"2018-08-14","o":23.42,"h":23.63,"l":23.38,"c":23.52,"v":4528000},{"d":"2018-08-15","o":23.36,"h":23.52,"l":23.23,"c":23.48,"v":6410800},{"d":"2018-08-16","o":23.53,"h":23.68,"l":23.47,"c":23.51,"v":4126800},{"d":"2018-08-17","o":23.5,"h":23.57,"l":23.39,"c":23.51,"v":4414400},{"d":"2018-08-20","o":23.62,"h":23.65,"l":23.52,"c":23.58,"v":3959600},{"d":"2018-08-21","o":23.56,"h":23.65,"l":23.49,"c":23.54,"v":3587600},{"d":"2018-08-22","o":23.5,"h":23.5,"l":23.33,"c":23.35,"v":5332400},{"d":"2018-08-23","o":23.38,"h":23.49,"l":23.33,"c":23.38,"v":6662400},{"d":"2018-08-24","o":23.46,"h":23.46,"l":23.32,"c":23.4,"v":9134000},{"d":"2018-08-27","o":23.52,"h":23.7,"l":23.49,"c":23.61,"v":7342400},{"d":"2018-08-28","o":23.7,"h":23.72,"l":23.51,"c":23.66,"v":7524400},{"d":"2018-08-29","o":23.69,"h":23.85,"l":23.69,"c":23.76,"v":3500400},{"d":"2018-08-30","o":23.75,"h":23.75,"l":23.54,"c":23.59,"v":2976800},{"d":"2018-08-31","o":23.52,"h":23.67,"l":23.44,"c":23.65,"v":4345600},{"d":"2018-09-04","o":23.66,"h":23.66,"l":23.47,"c":23.63,"v":4250400},{"d":"2018-09-05","o":23.66,"h":23.82,"l":23.5,"c":23.78,"v":4483200},{"d":"2018-09-06","o":23.78,"h":23.91,"l":23.73,"c":23.88,"v":3866400},{"d":"2018-09-07","o":23.85,"h":23.95,"l":23.74,"c":23.84,"v":5360000},{"d":"2018-09-10","o":23.89,"h":24.15,"l":23.89,"c":24.08,"v":5796000},{"d":"2018-09-11","o":24,"h":24.19,"l":23.98,"c":24.18,"v":6164800},{"d":"2018-09-12","o":24.14,"h":24.2,"l":23.91,"c":23.91,"v":7404000},{"d":"2018-09-13","o":24,"h":24.25,"l":24,"c":24.25,"v":3441600},{"d":"2018-09-14","o":24.25,"h":24.39,"l":24.1,"c":24.21,"v":5498000},{"d":"2018-09-17","o":24.2,"h":24.34,"l":24,"c":24.05,"v":6132400},{"d":"2018-09-18","o":24.09,"h":24.1,"l":23.8,"c":23.84,"v":3950800},{"d":"2018-09-19","o":23.84,"h":23.91,"l":23.68,"c":23.84,"v":3921200},{"d":"2018-09-20","o":23.98,"h":24.09,"l":23.93,"c":24.01,"v":4707600},{"d":"2018-09-21","o":24,"h":24.18,"l":23.8,"c":23.84,"v":11062800},{"d":"2018-09-24","o":23.78,"h":23.78,"l":23.51,"c":23.67,"v":5981200},{"d":"2018-09-25","o":23.59,"h":23.63,"l":23.38,"c":23.51,"v":5243200},{"d":"2018-09-26","o":23.5,"h":23.58,"l":23.38,"c":23.4,"v":4066000},{"d":"2018-09-27","o":23.46,"h":23.52,"l":23.35,"c":23.37,"v":3429200},{"d":"2018-09-28","o":23.32,"h":23.55,"l":23.27,"c":23.5,"v":5026000},{"d":"2018-10-01","o":23.62,"h":23.64,"l":23.49,"c":23.62,"v":3798800},{"d":"2018-10-02","o":23.5,"h":23.74,"l":23.47,"c":23.49,"v":3430400},{"d":"2018-10-03","o":23.53,"h":23.57,"l":23.31,"c":23.38,"v":3625600},{"d":"2018-10-04","o":23.29,"h":23.32,"l":22.65,"c":22.9,"v":5684000},{"d":"2018-10-05","o":22.89,"h":22.95,"l":22.48,"c":22.63,"v":5287600},{"d":"2018-10-08","o":22.58,"h":22.6,"l":22.14,"c":22.33,"v":4292400},{"d":"2018-10-09","o":22.58,"h":22.65,"l":22.35,"c":22.55,"v":8321600},{"d":"2018-10-10","o":22.41,"h":22.41,"l":21.57,"c":21.6,"v":6200400},{"d":"2018-10-11","o":21.6,"h":21.67,"l":21,"c":21.07,"v":10434400},{"d":"2018-10-12","o":21.39,"h":21.5,"l":21.03,"c":21.26,"v":6670800},{"d":"2018-10-15","o":21.21,"h":21.31,"l":21.09,"c":21.09,"v":4500000},{"d":"2018-10-16","o":21.24,"h":21.6,"l":21.19,"c":21.58,"v":7475200},{"d":"2018-10-17","o":21.4,"h":21.53,"l":21.21,"c":21.46,"v":6339200},{"d":"2018-10-18","o":21.35,"h":21.35,"l":20.79,"c":20.92,"v":6919200},{"d":"2018-10-19","o":20.95,"h":21.1,"l":20.72,"c":20.74,"v":7863600},{"d":"2018-10-22","o":20.83,"h":20.89,"l":20.54,"c":20.68,"v":4997200},{"d":"2018-10-23","o":20.27,"h":20.86,"l":20.22,"c":20.68,"v":10020000},{"d":"2018-10-24","o":21.5,"h":22,"l":20.87,"c":20.89,"v":18156800},{"d":"2018-10-25","o":21.13,"h":21.63,"l":21.07,"c":21.51,"v":9614800},{"d":"2018-10-26","o":21.14,"h":21.81,"l":21.04,"c":21.28,"v":10323200},{"d":"2018-10-29","o":21.6,"h":21.81,"l":21.08,"c":21.36,"v":10595200},{"d":"2018-10-30","o":21.44,"h":22.18,"l":21.38,"c":22.12,"v":12851200},{"d":"2018-10-31","o":22.33,"h":22.59,"l":22.2,"c":22.38,"v":14743200},{"d":"2018-11-01","o":22.38,"h":22.65,"l":22.36,"c":22.46,"v":8612000},{"d":"2018-11-02","o":22.58,"h":22.74,"l":22.39,"c":22.6,"v":10243200},{"d":"2018-11-05","o":22.64,"h":22.69,"l":22.31,"c":22.5,"v":7971200},{"d":"2018-11-06","o":22.53,"h":22.7,"l":22.53,"c":22.62,"v":6362000},{"d":"2018-11-07","o":22.81,"h":23,"l":22.66,"c":22.98,"v":4380400},{"d":"2018-11-08","o":22.88,"h":23.1,"l":22.88,"c":23.06,"v":3504800},{"d":"2018-11-09","o":22.92,"h":23.04,"l":22.66,"c":22.78,"v":3806400},{"d":"2018-11-12","o":22.7,"h":22.87,"l":22.04,"c":22.11,"v":8298400},{"d":"2018-11-13","o":22.2,"h":22.36,"l":21.89,"c":21.96,"v":5933600},{"d":"2018-11-14","o":22.19,"h":22.22,"l":21.61,"c":21.66,"v":4624000},{"d":"2018-11-15","o":21.63,"h":22.07,"l":21.58,"c":21.94,"v":6622400},{"d":"2018-11-16","o":21.8,"h":22.39,"l":21.8,"c":22.19,"v":5470400},{"d":"2018-11-19","o":22.09,"h":22.15,"l":21.45,"c":21.54,"v":7255600},{"d":"2018-11-20","o":21.21,"h":21.42,"l":20.92,"c":21.04,"v":7678800},{"d":"2018-11-21","o":21.22,"h":21.49,"l":21.14,"c":21.22,"v":6654000},{"d":"2018-11-23","o":21.03,"h":21.35,"l":21.02,"c":21.25,"v":3167200},{"d":"2018-11-26","o":21.49,"h":21.5,"l":21.18,"c":21.24,"v":5711200},{"d":"2018-11-27","o":21.09,"h":21.19,"l":20.96,"c":21.12,"v":5656400},{"d":"2018-11-28","o":21.23,"h":21.49,"l":21.15,"c":21.45,"v":8509200},{"d":"2018-11-29","o":21.48,"h":21.87,"l":21.41,"c":21.75,"v":5166800},{"d":"2018-11-30","o":21.81,"h":22,"l":21.67,"c":21.99,"v":6972400},{"d":"2018-12-03","o":22.35,"h":22.5,"l":22.17,"c":22.44,"v":5865600},{"d":"2018-12-04","o":22.33,"h":22.44,"l":21.37,"c":21.41,"v":9697600},{"d":"2018-12-06","o":20.9,"h":21.08,"l":20.46,"c":20.98,"v":13546800},{"d":"2018-12-07","o":20.95,"h":21.15,"l":20.74,"c":20.9,"v":11790800},{"d":"2018-12-10","o":20.89,"h":21.38,"l":20.8,"c":21.31,"v":8131200},{"d":"2018-12-11","o":21.56,"h":21.74,"l":20.96,"c":20.97,"v":5648000},{"d":"2018-12-12","o":21.27,"h":21.45,"l":21.09,"c":21.17,"v":6756400},{"d":"2018-12-13","o":21.28,"h":21.36,"l":21.07,"c":21.19,"v":3440400},{"d":"2018-12-14","o":20.98,"h":21.12,"l":20.75,"c":20.81,"v":3467200},{"d":"2018-12-17","o":20.81,"h":20.99,"l":20.51,"c":20.64,"v":6801200},{"d":"2018-12-18","o":20.8,"h":20.92,"l":20.26,"c":20.37,"v":6459200},{"d":"2018-12-19","o":20.47,"h":20.63,"l":19.85,"c":19.91,"v":7575200},{"d":"2018-12-20","o":19.9,"h":20.03,"l":19.43,"c":19.48,"v":7976400},{"d":"2018-12-21","o":19.31,"h":19.96,"l":19.04,"c":19.32,"v":16551600},{"d":"2018-12-24","o":19.15,"h":19.32,"l":18.91,"c":18.91,"v":3288800},{"d":"2018-12-26","o":18.99,"h":19.72,"l":18.78,"c":19.71,"v":5234400},{"d":"2018-12-27","o":19.41,"h":20.1,"l":19.33,"c":20.1,"v":4511600},{"d":"2018-12-28","o":20.23,"h":20.39,"l":20.01,"c":20.12,"v":3390000},{"d":"2018-12-31","o":20.19,"h":20.27,"l":19.99,"c":20.25,"v":4217200},{"d":"2019-01-02","o":19.92,"h":20.07,"l":19.81,"c":19.95,"v":5561600},{"d":"2019-01-03","o":19.56,"h":19.6,"l":18.74,"c":18.77,"v":14724400},{"d":"2019-01-04","o":19.08,"h":19.45,"l":19,"c":19.39,"v":13390800},{"d":"2019-01-07","o":19.36,"h":19.71,"l":19.36,"c":19.53,"v":4725200},{"d":"2019-01-08","o":19.67,"h":19.79,"l":19.45,"c":19.78,"v":7327200},{"d":"2019-01-09","o":20.04,"h":20.14,"l":19.88,"c":20.12,"v":4448400},{"d":"2019-01-10","o":20.09,"h":20.47,"l":20.03,"c":20.45,"v":4738800},{"d":"2019-01-11","o":20.3,"h":20.38,"l":20.21,"c":20.38,"v":2768000},{"d":"2019-01-14","o":20.21,"h":20.35,"l":20.05,"c":20.25,"v":3700000},{"d":"2019-01-15","o":20.34,"h":20.43,"l":20.22,"c":20.28,"v":3336800},{"d":"2019-01-16","o":20.25,"h":20.49,"l":20.22,"c":20.34,"v":3485200},{"d":"2019-01-17","o":20.24,"h":20.55,"l":20.21,"c":20.46,"v":3164000},{"d":"2019-01-18","o":20.5,"h":20.79,"l":20.45,"c":20.62,"v":7453200},{"d":"2019-01-22","o":20.45,"h":20.55,"l":20.19,"c":20.29,"v":6900800},{"d":"2019-01-23","o":20.11,"h":20.91,"l":19.96,"c":20.86,"v":11258400},{"d":"2019-01-24","o":20.95,"h":21.33,"l":20.73,"c":21.31,"v":8968000},{"d":"2019-01-25","o":21.51,"h":21.79,"l":21.43,"c":21.58,"v":7265600},{"d":"2019-01-28","o":21.4,"h":21.48,"l":21.24,"c":21.44,"v":4832000},{"d":"2019-01-29","o":21.59,"h":21.68,"l":21.46,"c":21.52,"v":4753200},{"d":"2019-01-30","o":21.67,"h":22.06,"l":21.56,"c":22.05,"v":6346000},{"d":"2019-01-31","o":21.99,"h":22.09,"l":21.86,"c":21.98,"v":5192400},{"d":"2019-02-01","o":22,"h":22.21,"l":21.87,"c":22,"v":4809600},{"d":"2019-02-04","o":21.98,"h":22.13,"l":21.88,"c":22.13,"v":4672400},{"d":"2019-02-05","o":22.17,"h":22.45,"l":22.16,"c":22.45,"v":5170800},{"d":"2019-02-06","o":22.42,"h":22.64,"l":22.39,"c":22.45,"v":4454000},{"d":"2019-02-07","o":22.31,"h":22.57,"l":22.25,"c":22.47,"v":3708400},{"d":"2019-02-08","o":22.3,"h":22.57,"l":22.3,"c":22.57,"v":3837200},{"d":"2019-02-11","o":22.62,"h":22.71,"l":22.48,"c":22.52,"v":3316800},{"d":"2019-02-12","o":22.63,"h":22.94,"l":22.57,"c":22.9,"v":4334800},{"d":"2019-02-13","o":22.93,"h":23.07,"l":22.81,"c":22.97,"v":3191600},{"d":"2019-02-14","o":22.91,"h":22.92,"l":22.77,"c":22.79,"v":4793600},{"d":"2019-02-15","o":22.98,"h":23.21,"l":22.93,"c":23.17,"v":4911200},{"d":"2019-02-19","o":23.11,"h":23.21,"l":22.95,"c":23.12,"v":3744000},{"d":"2019-02-20","o":23.16,"h":23.44,"l":23.14,"c":23.37,"v":4580000},{"d":"2019-02-21","o":23.33,"h":23.44,"l":23.25,"c":23.33,"v":4695600},{"d":"2019-02-22","o":23.47,"h":23.69,"l":23.41,"c":23.58,"v":3793200},{"d":"2019-02-25","o":23.69,"h":23.84,"l":23.67,"c":23.78,"v":4514800},{"d":"2019-02-26","o":23.68,"h":23.83,"l":23.5,"c":23.55,"v":5272800},{"d":"2019-02-27","o":23.44,"h":23.58,"l":23.3,"c":23.55,"v":2766800},{"d":"2019-02-28","o":23.51,"h":23.59,"l":23.44,"c":23.49,"v":4176000},{"d":"2019-03-01","o":23.67,"h":23.84,"l":23.51,"c":23.78,"v":4190800},{"d":"2019-03-04","o":23.85,"h":23.89,"l":23.42,"c":23.62,"v":3348400},{"d":"2019-03-05","o":23.74,"h":23.82,"l":23.63,"c":23.69,"v":3414000},{"d":"2019-03-06","o":23.72,"h":23.72,"l":23.49,"c":23.51,"v":2540400},{"d":"2019-03-07","o":23.46,"h":23.47,"l":23.14,"c":23.34,"v":3171200},{"d":"2019-03-08","o":23.18,"h":23.29,"l":23.09,"c":23.22,"v":3747600},{"d":"2019-03-11","o":23.27,"h":23.55,"l":23.26,"c":23.49,"v":2384000},{"d":"2019-03-12","o":23.52,"h":23.65,"l":23.42,"c":23.5,"v":2506800},{"d":"2019-03-13","o":23.62,"h":23.8,"l":23.52,"c":23.61,"v":3468800},{"d":"2019-03-14","o":23.66,"h":23.68,"l":23.5,"c":23.58,"v":4094800},{"d":"2019-03-15","o":23.68,"h":23.96,"l":23.59,"c":23.85,"v":7339600},{"d":"2019-03-18","o":23.81,"h":23.92,"l":23.76,"c":23.86,"v":3268800},{"d":"2019-03-19","o":23.91,"h":24.06,"l":23.84,"c":23.93,"v":5034800},{"d":"2019-03-20","o":23.95,"h":23.97,"l":23.61,"c":23.8,"v":4944000},{"d":"2019-03-21","o":23.78,"h":24.25,"l":23.73,"c":24.14,"v":2988400},{"d":"2019-03-22","o":23.95,"h":24.04,"l":23.62,"c":23.64,"v":3576800},{"d":"2019-03-25","o":23.6,"h":23.73,"l":23.46,"c":23.55,"v":2768400},{"d":"2019-03-26","o":23.75,"h":23.76,"l":23.51,"c":23.62,"v":2380000},{"d":"2019-03-27","o":23.68,"h":23.7,"l":23.3,"c":23.43,"v":4487200},{"d":"2019-03-28","o":23.6,"h":23.63,"l":23.32,"c":23.5,"v":4186800},{"d":"2019-03-29","o":23.67,"h":23.69,"l":23.5,"c":23.61,"v":4939200},{"d":"2019-04-01","o":23.92,"h":24.48,"l":23.83,"c":24.45,"v":7136800},{"d":"2019-04-02","o":24.5,"h":24.97,"l":24.5,"c":24.94,"v":8559200},{"d":"2019-04-03","o":25,"h":25.32,"l":25,"c":25.23,"v":7084400},{"d":"2019-04-04","o":25.23,"h":25.64,"l":25.2,"c":25.43,"v":5854000},{"d":"2019-04-05","o":25.52,"h":25.68,"l":25.47,"c":25.67,"v":4030400},{"d":"2019-04-08","o":25.63,"h":25.7,"l":25.42,"c":25.7,"v":3037600},{"d":"2019-04-09","o":25.57,"h":25.61,"l":25.32,"c":25.36,"v":3194000},{"d":"2019-04-10","o":25.4,"h":25.47,"l":25.3,"c":25.47,"v":2425600},{"d":"2019-04-11","o":25.5,"h":25.74,"l":25.33,"c":25.73,"v":2747200},{"d":"2019-04-12","o":25.75,"h":25.96,"l":25.75,"c":25.95,"v":2165200},{"d":"2019-04-15","o":25.95,"h":26.05,"l":25.78,"c":25.97,"v":3476000},{"d":"2019-04-16","o":26.02,"h":26.13,"l":25.85,"c":25.9,"v":4172800},{"d":"2019-04-17","o":26.07,"h":26.25,"l":25.93,"c":26,"v":4446800},{"d":"2019-04-18","o":26.05,"h":26.17,"l":25.99,"c":26.14,"v":3740400},{"d":"2019-04-22","o":26.02,"h":26.13,"l":25.94,"c":25.98,"v":2967600},{"d":"2019-04-23","o":26.02,"h":26.38,"l":25.98,"c":26.34,"v":5001200},{"d":"2019-04-24","o":23.77,"h":25.93,"l":23.62,"c":25.63,"v":14311600},{"d":"2019-04-25","o":25.58,"h":25.58,"l":24.99,"c":25.16,"v":6234800},{"d":"2019-04-26","o":25.13,"h":25.13,"l":24.83,"c":24.99,"v":8048000},{"d":"2019-04-29","o":24.99,"h":25.12,"l":24.7,"c":24.73,"v":6776800},{"d":"2019-04-30","o":24.65,"h":24.93,"l":24.55,"c":24.89,"v":6896000},{"d":"2019-05-01","o":25.13,"h":25.19,"l":24.88,"c":24.98,"v":7349600},{"d":"2019-05-02","o":25.02,"h":25.04,"l":24.75,"c":24.78,"v":4201200},{"d":"2019-05-03","o":24.94,"h":25.07,"l":24.9,"c":25,"v":4553600},{"d":"2019-05-06","o":24.46,"h":24.72,"l":24.13,"c":24.6,"v":9153200},{"d":"2019-05-07","o":24.29,"h":24.46,"l":23.93,"c":24.07,"v":10389200},{"d":"2019-05-08","o":24.02,"h":24.08,"l":23.62,"c":23.64,"v":13702000},{"d":"2019-05-09","o":23.38,"h":23.7,"l":23.21,"c":23.57,"v":6814400},{"d":"2019-05-10","o":23.43,"h":23.78,"l":23.19,"c":23.68,"v":6344800},{"d":"2019-05-13","o":23.06,"h":23.29,"l":22.91,"c":23.04,"v":8394400},{"d":"2019-05-14","o":23.13,"h":23.33,"l":23.06,"c":23.08,"v":5160000},{"d":"2019-05-15","o":22.93,"h":23.4,"l":22.91,"c":23.31,"v":4456000},{"d":"2019-05-16","o":23.3,"h":23.58,"l":23.22,"c":23.27,"v":5665600},{"d":"2019-05-17","o":23.01,"h":23.1,"l":22.86,"c":22.91,"v":10322000},{"d":"2019-05-20","o":22.6,"h":22.67,"l":22.41,"c":22.43,"v":5190400},{"d":"2019-05-21","o":22.64,"h":22.87,"l":22.57,"c":22.82,"v":4267600},{"d":"2019-05-22","o":22.79,"h":22.86,"l":22.64,"c":22.65,"v":3158000},{"d":"2019-05-23","o":22.38,"h":22.51,"l":22.24,"c":22.37,"v":3882400},{"d":"2019-05-24","o":22.49,"h":22.56,"l":22.25,"c":22.38,"v":5920800},{"d":"2019-05-28","o":22.51,"h":22.66,"l":22.09,"c":22.19,"v":7365200},{"d":"2019-05-29","o":22.13,"h":22.26,"l":21.85,"c":21.9,"v":9374800},{"d":"2019-05-30","o":21.97,"h":22.14,"l":21.92,"c":22.12,"v":5165600},{"d":"2019-05-31","o":21.93,"h":22.03,"l":21.71,"c":21.75,"v":6136400},{"d":"2019-06-03","o":21.8,"h":21.97,"l":21.65,"c":21.78,"v":5305600},{"d":"2019-06-04","o":22.08,"h":22.43,"l":21.93,"c":22.39,"v":9020400},{"d":"2019-06-05","o":22.61,"h":22.72,"l":22.28,"c":22.7,"v":4071600},{"d":"2019-06-06","o":22.82,"h":23.07,"l":22.63,"c":22.98,"v":4742800},{"d":"2019-06-07","o":23.14,"h":23.34,"l":23,"c":23.3,"v":4371600},{"d":"2019-06-10","o":23.43,"h":23.8,"l":23.43,"c":23.54,"v":4854000},{"d":"2019-06-11","o":23.93,"h":24.25,"l":23.8,"c":23.89,"v":6394400},{"d":"2019-06-12","o":23.84,"h":23.99,"l":23.54,"c":23.86,"v":4364400},{"d":"2019-06-13","o":23.93,"h":24.26,"l":23.9,"c":24.22,"v":5641200},{"d":"2019-06-14","o":23.89,"h":24.05,"l":23.28,"c":23.58,"v":6759600},{"d":"2019-06-17","o":23.5,"h":23.53,"l":23.24,"c":23.38,"v":5072400},{"d":"2019-06-18","o":23.35,"h":23.61,"l":23.27,"c":23.52,"v":10213600},{"d":"2019-06-19","o":23.67,"h":23.72,"l":23.5,"c":23.61,"v":5333600},{"d":"2019-06-20","o":24,"h":24.03,"l":23.83,"c":23.97,"v":6037600},{"d":"2019-06-21","o":24,"h":24.03,"l":23.75,"c":23.88,"v":9501600},{"d":"2019-06-24","o":23.9,"h":23.95,"l":23.89,"c":23.91,"v":3774800},{"d":"2019-06-25","o":23.78,"h":23.91,"l":23.69,"c":23.7,"v":3399600},{"d":"2019-06-26","o":23.89,"h":23.93,"l":23.78,"c":23.86,"v":4919200},{"d":"2019-06-27","o":23.97,"h":24.04,"l":23.81,"c":23.91,"v":3581200},{"d":"2019-06-28","o":24,"h":24.08,"l":23.81,"c":23.99,"v":7892400},{"d":"2019-07-01","o":24.41,"h":24.58,"l":24.26,"c":24.47,"v":5140800},{"d":"2019-07-02","o":24.48,"h":24.62,"l":24.33,"c":24.6,"v":4009200},{"d":"2019-07-03","o":24.74,"h":24.81,"l":24.46,"c":24.78,"v":2730800},{"d":"2019-07-05","o":24.53,"h":24.6,"l":24.19,"c":24.58,"v":2969200},{"d":"2019-07-08","o":24.43,"h":24.5,"l":24.33,"c":24.39,"v":3553200},{"d":"2019-07-09","o":24.24,"h":24.43,"l":24.18,"c":24.4,"v":4340400},{"d":"2019-07-10","o":24.51,"h":24.61,"l":24.35,"c":24.38,"v":4536400},{"d":"2019-07-11","o":24.33,"h":24.51,"l":24.12,"c":24.23,"v":3788000},{"d":"2019-07-12","o":24.37,"h":24.77,"l":24.37,"c":24.76,"v":3136800},{"d":"2019-07-15","o":24.77,"h":24.83,"l":24.52,"c":24.75,"v":2467200},{"d":"2019-07-16","o":24.62,"h":24.62,"l":24.33,"c":24.46,"v":5259600},{"d":"2019-07-17","o":24.49,"h":24.53,"l":24.24,"c":24.25,"v":3805200},{"d":"2019-07-18","o":24.25,"h":24.26,"l":23.99,"c":24.11,"v":8210400},{"d":"2019-07-19","o":24.3,"h":24.44,"l":24.16,"c":24.16,"v":8103600},{"d":"2019-07-22","o":24.22,"h":24.4,"l":24.17,"c":24.29,"v":5335200},{"d":"2019-07-23","o":24.46,"h":24.65,"l":24.26,"c":24.59,"v":9397600},{"d":"2019-07-24","o":23.61,"h":23.92,"l":22.92,"c":23.09,"v":16062000},{"d":"2019-07-25","o":23.03,"h":23.48,"l":22.89,"c":23.47,"v":13826800},{"d":"2019-07-26","o":23.48,"h":23.85,"l":23.43,"c":23.82,"v":6824000},{"d":"2019-07-29","o":23.85,"h":24.01,"l":23.69,"c":23.97,"v":6011200},{"d":"2019-07-30","o":23.74,"h":23.87,"l":23.64,"c":23.69,"v":4766400},{"d":"2019-07-31","o":23.75,"h":23.79,"l":23.23,"c":23.33,"v":4642800},{"d":"2019-08-01","o":23.3,"h":23.47,"l":22.64,"c":22.7,"v":6138400},{"d":"2019-08-02","o":22.53,"h":22.53,"l":22.15,"c":22.27,"v":8081600},{"d":"2019-08-05","o":21.82,"h":21.88,"l":21.31,"c":21.55,"v":8225600},{"d":"2019-08-06","o":21.77,"h":21.92,"l":21.58,"c":21.82,"v":6279600},{"d":"2019-08-07","o":21.57,"h":22.02,"l":21.42,"c":21.94,"v":5210000},{"d":"2019-08-08","o":22.11,"h":22.27,"l":21.98,"c":22.18,"v":7014400},{"d":"2019-08-09","o":22.11,"h":22.12,"l":21.7,"c":21.73,"v":5348000},{"d":"2019-08-12","o":21.56,"h":21.71,"l":21.41,"c":21.52,"v":5867600},{"d":"2019-08-13","o":21.43,"h":22.34,"l":21.4,"c":22,"v":7216800},{"d":"2019-08-14","o":21.55,"h":21.8,"l":21.31,"c":21.32,"v":7336800},{"d":"2019-08-15","o":21.35,"h":21.41,"l":20.94,"c":21.1,"v":7134000},{"d":"2019-08-16","o":21.32,"h":21.69,"l":21.21,"c":21.65,"v":4066000},{"d":"2019-08-19","o":21.92,"h":22.22,"l":21.85,"c":22.05,"v":5552400},{"d":"2019-08-20","o":22,"h":22,"l":21.67,"c":21.68,"v":4807600},{"d":"2019-08-21","o":21.89,"h":22.09,"l":21.84,"c":22.04,"v":6400000},{"d":"2019-08-22","o":22.16,"h":22.2,"l":21.8,"c":21.96,"v":4072400},{"d":"2019-08-23","o":21.85,"h":22.18,"l":21.27,"c":21.35,"v":5537200},{"d":"2019-08-26","o":21.54,"h":21.58,"l":21.21,"c":21.32,"v":4572400},{"d":"2019-08-27","o":21.45,"h":21.52,"l":21.19,"c":21.26,"v":3011200},{"d":"2019-08-28","o":21.17,"h":21.44,"l":21.02,"c":21.3,"v":3547600},{"d":"2019-08-29","o":21.59,"h":21.96,"l":21.59,"c":21.91,"v":4590000},{"d":"2019-08-30","o":22.08,"h":22.14,"l":21.81,"c":21.89,"v":3494800},{"d":"2019-09-03","o":21.58,"h":21.67,"l":21.34,"c":21.42,"v":3921600},{"d":"2019-09-04","o":21.68,"h":21.83,"l":21.62,"c":21.67,"v":3380800},{"d":"2019-09-05","o":21.94,"h":22.49,"l":21.94,"c":22.45,"v":4226000},{"d":"2019-09-06","o":22.5,"h":22.56,"l":22.2,"c":22.33,"v":4108400},{"d":"2019-09-09","o":22.49,"h":22.49,"l":22.08,"c":22.24,"v":5191200},{"d":"2019-09-10","o":22.12,"h":22.42,"l":21.94,"c":22.4,"v":5734400},{"d":"2019-09-11","o":22.49,"h":22.88,"l":22.25,"c":22.88,"v":4499200},{"d":"2019-09-12","o":22.99,"h":23.55,"l":22.78,"c":23.49,"v":9106800},{"d":"2019-09-13","o":23.58,"h":23.76,"l":23.48,"c":23.68,"v":8527200},{"d":"2019-09-16","o":23.61,"h":23.99,"l":23.56,"c":23.76,"v":7322000},{"d":"2019-09-17","o":23.65,"h":23.81,"l":23.41,"c":23.77,"v":5302400},{"d":"2019-09-18","o":23.69,"h":23.75,"l":23.27,"c":23.57,"v":5840400},{"d":"2019-09-19","o":23.58,"h":23.86,"l":23.52,"c":23.56,"v":3852000},{"d":"2019-09-20","o":23.64,"h":23.71,"l":23.41,"c":23.45,"v":6220400},{"d":"2019-09-23","o":23.3,"h":23.54,"l":23.18,"c":23.41,"v":4676800},{"d":"2019-09-24","o":23.52,"h":23.65,"l":23.23,"c":23.46,"v":6268000},{"d":"2019-09-25","o":23.43,"h":24.08,"l":23.34,"c":24.02,"v":5720000},{"d":"2019-09-26","o":24.02,"h":24.23,"l":23.91,"c":24.1,"v":5992400},{"d":"2019-09-27","o":24.2,"h":24.2,"l":23.87,"c":23.93,"v":6344400},{"d":"2019-09-30","o":24.12,"h":24.17,"l":23.95,"c":24.12,"v":3940800},{"d":"2019-10-01","o":24.25,"h":24.42,"l":23.78,"c":23.82,"v":6558000},{"d":"2019-10-02","o":23.61,"h":23.65,"l":23.2,"c":23.35,"v":5185200},{"d":"2019-10-03","o":23.39,"h":23.66,"l":23.15,"c":23.66,"v":3525600},{"d":"2019-10-04","o":23.64,"h":24.05,"l":23.64,"c":24.03,"v":3489600},{"d":"2019-10-07","o":23.93,"h":24.09,"l":23.81,"c":23.84,"v":3944800},{"d":"2019-10-08","o":23.64,"h":23.64,"l":23.24,"c":23.3,"v":3669200},{"d":"2019-10-09","o":23.6,"h":23.88,"l":23.43,"c":23.74,"v":4008000},{"d":"2019-10-10","o":23.73,"h":24.08,"l":23.68,"c":23.88,"v":3132000},{"d":"2019-10-11","o":24.14,"h":24.56,"l":24.14,"c":24.25,"v":5331200},{"d":"2019-10-14","o":24.22,"h":24.34,"l":24.16,"c":24.23,"v":5113200},{"d":"2019-10-15","o":24.35,"h":24.71,"l":24.21,"c":24.6,"v":4414000},{"d":"2019-10-16","o":24.53,"h":24.72,"l":24.52,"c":24.69,"v":5008800},{"d":"2019-10-17","o":24.75,"h":24.87,"l":24.62,"c":24.66,"v":3264000},{"d":"2019-10-18","o":24.65,"h":24.91,"l":24.62,"c":24.75,"v":5058000},{"d":"2019-10-21","o":24.92,"h":25.13,"l":24.84,"c":25.1,"v":5474800},{"d":"2019-10-22","o":24.86,"h":25,"l":24.74,"c":24.77,"v":5111600},{"d":"2019-10-23","o":25.38,"h":25.43,"l":24.6,"c":25.4,"v":8134800},{"d":"2019-10-24","o":25.5,"h":25.56,"l":25.32,"c":25.45,"v":4754800},{"d":"2019-10-25","o":25.42,"h":25.5,"l":25.03,"c":25.06,"v":7502000},{"d":"2019-10-28","o":25.14,"h":25.45,"l":25.07,"c":25.3,"v":5886000},{"d":"2019-10-29","o":25.12,"h":25.37,"l":25.08,"c":25.25,"v":3522400},{"d":"2019-10-30","o":25.12,"h":25.24,"l":24.82,"c":25.2,"v":4228800},{"d":"2019-10-31","o":25.14,"h":25.28,"l":24.87,"c":25.08,"v":3861200},{"d":"2019-11-01","o":25.31,"h":25.7,"l":25.21,"c":25.69,"v":4839200},{"d":"2019-11-04","o":25.75,"h":26.09,"l":25.71,"c":26.05,"v":4354000},{"d":"2019-11-05","o":26.07,"h":26.21,"l":25.86,"c":26.1,"v":6040000},{"d":"2019-11-06","o":25.93,"h":26.02,"l":25.57,"c":25.72,"v":4218000},{"d":"2019-11-07","o":25.97,"h":26.02,"l":25.58,"c":25.63,"v":4127200},{"d":"2019-11-08","o":25.57,"h":25.71,"l":25.47,"c":25.67,"v":3160800},{"d":"2019-11-11","o":25.51,"h":25.67,"l":25.44,"c":25.54,"v":2440400},{"d":"2019-11-12","o":25.54,"h":25.68,"l":25.3,"c":25.38,"v":3403200},{"d":"2019-11-13","o":25.25,"h":25.53,"l":25.25,"c":25.42,"v":3534400},{"d":"2019-11-14","o":25.39,"h":25.4,"l":25.2,"c":25.27,"v":3194400},{"d":"2019-11-15","o":25.41,"h":25.68,"l":25.38,"c":25.56,"v":4118000},{"d":"2019-11-18","o":25.59,"h":25.72,"l":25.46,"c":25.61,"v":5718400},{"d":"2019-11-19","o":25.71,"h":25.85,"l":25.56,"c":25.82,"v":3253200},{"d":"2019-11-20","o":25.6,"h":25.75,"l":25.4,"c":25.56,"v":4066400},{"d":"2019-11-21","o":25.59,"h":25.61,"l":25.34,"c":25.44,"v":3462800},{"d":"2019-11-22","o":25.56,"h":25.58,"l":25.31,"c":25.43,"v":2626000},{"d":"2019-11-25","o":25.5,"h":25.83,"l":25.42,"c":25.81,"v":4712000},{"d":"2019-11-26","o":25.86,"h":25.86,"l":25.62,"c":25.76,"v":9265600},{"d":"2019-11-27","o":25.75,"h":25.96,"l":25.71,"c":25.94,"v":3677200},{"d":"2019-11-29","o":25.89,"h":26.05,"l":25.8,"c":26,"v":1743600},{"d":"2019-12-02","o":26.09,"h":26.09,"l":25.64,"c":25.67,"v":3807200},{"d":"2019-12-03","o":25.42,"h":25.46,"l":25.11,"c":25.44,"v":4574800},{"d":"2019-12-04","o":25.6,"h":26.05,"l":25.59,"c":25.75,"v":2912400},{"d":"2019-12-05","o":25.84,"h":25.89,"l":25.71,"c":25.75,"v":3886800},{"d":"2019-12-06","o":25.96,"h":26.1,"l":25.93,"c":26.01,"v":2914800},{"d":"2019-12-09","o":25.99,"h":26.15,"l":25.94,"c":26.11,"v":3120400},{"d":"2019-12-10","o":26.25,"h":26.35,"l":26.05,"c":26.28,"v":4412000},{"d":"2019-12-11","o":26.33,"h":26.6,"l":26.27,"c":26.48,"v":4378800},{"d":"2019-12-12","o":26.45,"h":27.06,"l":26.36,"c":27,"v":5143600},{"d":"2019-12-13","o":26.96,"h":27.08,"l":26.74,"c":26.78,"v":4476000},{"d":"2019-12-16","o":27.12,"h":27.33,"l":26.92,"c":26.95,"v":3776000},{"d":"2019-12-17","o":26.95,"h":26.98,"l":26.72,"c":26.73,"v":3725200},{"d":"2019-12-18","o":26.79,"h":26.79,"l":26.5,"c":26.56,"v":6192400},{"d":"2019-12-19","o":26.58,"h":26.77,"l":26.55,"c":26.76,"v":3170800},{"d":"2019-12-20","o":26.94,"h":27.03,"l":26.7,"c":26.79,"v":7592000},{"d":"2019-12-23","o":26.9,"h":26.99,"l":26.67,"c":26.82,"v":3039600},{"d":"2019-12-24","o":26.87,"h":26.87,"l":26.74,"c":26.81,"v":662800},{"d":"2019-12-26","o":26.89,"h":27,"l":26.74,"c":27,"v":1692000},{"d":"2019-12-27","o":27.1,"h":27.15,"l":26.93,"c":27.01,"v":2798400},{"d":"2019-12-30","o":27.06,"h":27.15,"l":26.86,"c":27.07,"v":2366000},{"d":"2019-12-31","o":26.97,"h":27.1,"l":26.88,"c":27.06,"v":3173600},{"d":"2020-01-02","o":27.1,"h":27.31,"l":26.94,"c":27.31,"v":4686000},{"d":"2020-01-03","o":26.9,"h":27.08,"l":26.86,"c":27.02,"v":2795600},{"d":"2020-01-06","o":26.82,"h":26.89,"l":26.67,"c":26.88,"v":4390000},{"d":"2020-01-07","o":27,"h":27.14,"l":26.9,"c":27.03,"v":3336000},{"d":"2020-01-08","o":27,"h":27.24,"l":26.85,"c":27.09,"v":3231600},{"d":"2020-01-09","o":27.25,"h":27.35,"l":27.12,"c":27.19,"v":4753600},{"d":"2020-01-10","o":27.21,"h":27.25,"l":27.01,"c":27.08,"v":3024400},{"d":"2020-01-13","o":27.12,"h":27.28,"l":27.08,"c":27.28,"v":2885200},{"d":"2020-01-14","o":27.22,"h":27.56,"l":27.19,"c":27.38,"v":4110000},{"d":"2020-01-15","o":27.48,"h":27.5,"l":27.05,"c":27.18,"v":2798000},{"d":"2020-01-16","o":27.34,"h":27.45,"l":27.2,"c":27.45,"v":2363200},{"d":"2020-01-17","o":27.28,"h":27.51,"l":27,"c":27.36,"v":5101200},{"d":"2020-01-21","o":27.19,"h":27.43,"l":27.03,"c":27.07,"v":6856400},{"d":"2020-01-22","o":26.79,"h":27.28,"l":26.28,"c":26.66,"v":11501600},{"d":"2020-01-23","o":26.45,"h":26.61,"l":26.08,"c":26.58,"v":7020000},{"d":"2020-01-24","o":26.76,"h":26.87,"l":26.23,"c":26.34,"v":4569600},{"d":"2020-01-27","o":25.84,"h":25.97,"l":25.65,"c":25.66,"v":6933600},{"d":"2020-01-28","o":25.89,"h":26.09,"l":25.79,"c":25.85,"v":6301200},{"d":"2020-01-29","o":26,"h":26.34,"l":25.83,"c":25.85,"v":4175600},{"d":"2020-01-30","o":25.58,"h":25.82,"l":25.23,"c":25.47,"v":4949200},{"d":"2020-01-31","o":25.35,"h":25.44,"l":24.74,"c":24.87,"v":6214800},{"d":"2020-02-03","o":25.06,"h":25.26,"l":24.93,"c":24.99,"v":5942400},{"d":"2020-02-04","o":25.46,"h":25.98,"l":25.43,"c":25.96,"v":6195600},{"d":"2020-02-05","o":26.42,"h":26.42,"l":26.01,"c":26.16,"v":4010000},{"d":"2020-02-06","o":26.22,"h":26.22,"l":25.89,"c":25.99,"v":2819600},{"d":"2020-02-07","o":25.81,"h":25.88,"l":25.61,"c":25.84,"v":5578000},{"d":"2020-02-10","o":25.65,"h":25.79,"l":25.62,"c":25.7,"v":7157200},{"d":"2020-02-11","o":25.79,"h":26.05,"l":25.65,"c":25.66,"v":5501200},{"d":"2020-02-12","o":25.91,"h":26.01,"l":25.78,"c":25.89,"v":3974400},{"d":"2020-02-13","o":25.68,"h":26.16,"l":25.64,"c":26.09,"v":3848000},{"d":"2020-02-14","o":26.09,"h":26.17,"l":25.91,"c":26.02,"v":2736400},{"d":"2020-02-18","o":25.82,"h":25.85,"l":25.25,"c":25.35,"v":5959200},{"d":"2020-02-19","o":25.5,"h":25.86,"l":25.45,"c":25.78,"v":4218800},{"d":"2020-02-20","o":25.69,"h":25.96,"l":25.63,"c":25.93,"v":4781600},{"d":"2020-02-21","o":25.73,"h":25.85,"l":25.29,"c":25.44,"v":4738000},{"d":"2020-02-24","o":24.5,"h":24.88,"l":24.01,"c":24.42,"v":8784400},{"d":"2020-02-25","o":24.61,"h":24.76,"l":23.8,"c":23.87,"v":10114400},{"d":"2020-02-26","o":24.09,"h":24.51,"l":23.85,"c":23.92,"v":9839200},{"d":"2020-02-27","o":23.38,"h":23.9,"l":23.14,"c":23.15,"v":8504400},{"d":"2020-02-28","o":22.61,"h":23.11,"l":22.3,"c":22.92,"v":11979200},{"d":"2020-03-02","o":23.1,"h":23.74,"l":22.65,"c":23.73,"v":10159200},{"d":"2020-03-03","o":23.66,"h":24.41,"l":23.18,"c":23.24,"v":7252800},{"d":"2020-03-04","o":23.63,"h":24.26,"l":23.42,"c":24.25,"v":5060000},{"d":"2020-03-05","o":23.59,"h":23.89,"l":23.19,"c":23.35,"v":6724000},{"d":"2020-03-06","o":22.56,"h":23.24,"l":22.52,"c":23.14,"v":6343200},{"d":"2020-03-09","o":21.67,"h":24.52,"l":21.25,"c":21.38,"v":9308400},{"d":"2020-03-10","o":22.08,"h":22.63,"l":21.15,"c":22.62,"v":11578800},{"d":"2020-03-11","o":21.89,"h":21.97,"l":20.59,"c":21.07,"v":9833200},{"d":"2020-03-12","o":19.71,"h":20.58,"l":18.78,"c":18.78,"v":14556800},{"d":"2020-03-13","o":19.81,"h":20.22,"l":18.36,"c":19.9,"v":16926000},{"d":"2020-03-16","o":17.47,"h":18.46,"l":16.02,"c":17.08,"v":14069200},{"d":"2020-03-17","o":17.4,"h":18.28,"l":16.69,"c":17.83,"v":11578000},{"d":"2020-03-18","o":16.39,"h":17.11,"l":15.76,"c":17.1,"v":11824400},{"d":"2020-03-19","o":16.83,"h":17.38,"l":16.08,"c":17.19,"v":12283600},{"d":"2020-03-20","o":17.2,"h":18.17,"l":17.15,"c":17.51,"v":12536000},{"d":"2020-03-23","o":17.24,"h":17.97,"l":16.25,"c":17.25,"v":14850400},{"d":"2020-03-24","o":18.12,"h":18.75,"l":17.9,"c":18.54,"v":11743200},{"d":"2020-03-25","o":18.61,"h":19.49,"l":18,"c":18.73,"v":10400800},{"d":"2020-03-26","o":18.75,"h":20.02,"l":18.63,"c":19.79,"v":10330000},{"d":"2020-03-27","o":19,"h":19.33,"l":18.51,"c":18.57,"v":7623600},{"d":"2020-03-30","o":18.64,"h":19.05,"l":18.39,"c":18.96,"v":10806000},{"d":"2020-03-31","o":18.97,"h":19,"l":18.1,"c":18.22,"v":9334800},{"d":"2020-04-01","o":17.54,"h":18,"l":17.35,"c":17.38,"v":11401600},{"d":"2020-04-02","o":17.42,"h":17.63,"l":16.86,"c":17.19,"v":17219200},{"d":"2020-04-03","o":17.09,"h":17.34,"l":16.9,"c":17.1,"v":8444000},{"d":"2020-04-06","o":18.05,"h":18.94,"l":17.86,"c":18.83,"v":15162400},{"d":"2020-04-07","o":19.77,"h":19.93,"l":18.89,"c":18.93,"v":9949600},{"d":"2020-04-08","o":19.07,"h":20.02,"l":19,"c":19.91,"v":8838800},{"d":"2020-04-09","o":20.07,"h":20.78,"l":20.07,"c":20.48,"v":7142000},{"d":"2020-04-13","o":20.09,"h":20.39,"l":19.98,"c":20.17,"v":6444800},{"d":"2020-04-14","o":20.49,"h":20.91,"l":20.32,"c":20.62,"v":9466400},{"d":"2020-04-15","o":20.09,"h":20.33,"l":19.84,"c":20.09,"v":8656800},{"d":"2020-04-16","o":20.09,"h":20.29,"l":19.9,"c":20.22,"v":6184400},{"d":"2020-04-17","o":20.67,"h":21.22,"l":20.65,"c":21.06,"v":8874000},{"d":"2020-04-20","o":20.33,"h":20.73,"l":20.17,"c":20.31,"v":7330400},{"d":"2020-04-21","o":20,"h":20.19,"l":19.07,"c":19.23,"v":16418800},{"d":"2020-04-22","o":19.67,"h":20.62,"l":19.33,"c":20.42,"v":13396400},{"d":"2020-04-23","o":20.96,"h":21.54,"l":20.65,"c":21,"v":11601600},{"d":"2020-04-24","o":21.1,"h":21.63,"l":21.06,"c":21.54,"v":5669200},{"d":"2020-04-27","o":21.66,"h":22.03,"l":21.66,"c":21.88,"v":5668000},{"d":"2020-04-28","o":22.45,"h":22.64,"l":21.99,"c":22.08,"v":6748800},{"d":"2020-04-29","o":22.5,"h":23.18,"l":22.44,"c":23.04,"v":5632800},{"d":"2020-04-30","o":22.73,"h":22.81,"l":22.05,"c":22.07,"v":7698000},{"d":"2020-05-01","o":21.55,"h":21.67,"l":21.08,"c":21.38,"v":6476000},{"d":"2020-05-04","o":21.17,"h":21.25,"l":20.81,"c":20.98,"v":6734000},{"d":"2020-05-05","o":21.24,"h":21.8,"l":21.24,"c":21.56,"v":3986400},{"d":"2020-05-06","o":21.72,"h":21.86,"l":21.44,"c":21.52,"v":4184400},{"d":"2020-05-07","o":21.85,"h":22.13,"l":21.74,"c":21.81,"v":4206400},{"d":"2020-05-08","o":22.19,"h":22.39,"l":22.11,"c":22.39,"v":4294800},{"d":"2020-05-11","o":22.1,"h":22.1,"l":21.76,"c":21.77,"v":4541600},{"d":"2020-05-12","o":21.9,"h":22,"l":21.05,"c":21.07,"v":5048800},{"d":"2020-05-13","o":21.08,"h":21.1,"l":20.13,"c":20.45,"v":5925200},{"d":"2020-05-14","o":20.11,"h":20.83,"l":20.04,"c":20.82,"v":6605200},{"d":"2020-05-15","o":20.63,"h":20.83,"l":20.34,"c":20.58,"v":6500800},{"d":"2020-05-18","o":21.21,"h":22.24,"l":21.19,"c":22.11,"v":6179600},{"d":"2020-05-19","o":22.02,"h":22.61,"l":21.99,"c":22.28,"v":4450800},{"d":"2020-05-20","o":22.65,"h":23.01,"l":22.59,"c":22.74,"v":4075200},{"d":"2020-05-21","o":22.67,"h":22.81,"l":22.44,"c":22.55,"v":5878800},{"d":"2020-05-22","o":22.53,"h":22.73,"l":22.3,"c":22.7,"v":6368400},{"d":"2020-05-26","o":23.29,"h":23.62,"l":23.24,"c":23.5,"v":8220800},{"d":"2020-05-27","o":23.75,"h":24.01,"l":23.58,"c":23.88,"v":6641600},{"d":"2020-05-28","o":24.09,"h":24.14,"l":23.71,"c":23.84,"v":5754400},{"d":"2020-05-29","o":23.76,"h":24.19,"l":23.52,"c":24.14,"v":8246400},{"d":"2020-06-01","o":24.06,"h":24.58,"l":23.98,"c":24.43,"v":5507200},{"d":"2020-06-02","o":24.55,"h":24.81,"l":24.26,"c":24.74,"v":7617200},{"d":"2020-06-03","o":25,"h":25.83,"l":24.88,"c":25.8,"v":7937200},{"d":"2020-06-04","o":25.5,"h":25.84,"l":25.24,"c":25.39,"v":8500000},{"d":"2020-06-05","o":26.04,"h":27.09,"l":26.04,"c":26.75,"v":14389200},{"d":"2020-06-08","o":26.69,"h":26.8,"l":25.99,"c":26.02,"v":10639600},{"d":"2020-06-09","o":25.64,"h":25.78,"l":25.35,"c":25.43,"v":6079600},{"d":"2020-06-10","o":25.62,"h":25.62,"l":24.92,"c":25.08,"v":4430000},{"d":"2020-06-11","o":24.44,"h":24.56,"l":23.62,"c":23.63,"v":6863200},{"d":"2020-06-12","o":24.37,"h":24.44,"l":23.31,"c":23.75,"v":5852400},{"d":"2020-06-15","o":23.3,"h":24.13,"l":22.95,"c":24.12,"v":5079600},{"d":"2020-06-16","o":24.84,"h":25.19,"l":24.24,"c":24.64,"v":5229200},{"d":"2020-06-17","o":24.8,"h":24.92,"l":24.41,"c":24.62,"v":4392400},{"d":"2020-06-18","o":24.43,"h":24.71,"l":24.33,"c":24.49,"v":3257600},{"d":"2020-06-19","o":25.23,"h":25.23,"l":24.22,"c":24.26,"v":9604400},{"d":"2020-06-22","o":24.21,"h":24.49,"l":23.97,"c":24.39,"v":3845200},{"d":"2020-06-23","o":24.74,"h":24.9,"l":24.29,"c":24.29,"v":4310800},{"d":"2020-06-24","o":24.12,"h":24.2,"l":23.42,"c":23.65,"v":6889600},{"d":"2020-06-25","o":23.55,"h":23.82,"l":23.15,"c":23.8,"v":3609600},{"d":"2020-06-26","o":23.75,"h":23.79,"l":23.25,"c":23.49,"v":12266400},{"d":"2020-06-29","o":23.77,"h":23.93,"l":23.57,"c":23.81,"v":5027600},{"d":"2020-06-30","o":23.8,"h":24.12,"l":23.77,"c":23.95,"v":8447200},{"d":"2020-07-01","o":24.04,"h":24.21,"l":23.66,"c":23.77,"v":5862000},{"d":"2020-07-02","o":24.19,"h":24.33,"l":23.83,"c":23.97,"v":5083200},{"d":"2020-07-06","o":24.38,"h":24.6,"l":24.25,"c":24.53,"v":4154400},{"d":"2020-07-07","o":24.29,"h":24.49,"l":24.02,"c":24.06,"v":3678400},{"d":"2020-07-08","o":24.05,"h":24.12,"l":23.58,"c":23.76,"v":5985600},{"d":"2020-07-09","o":23.7,"h":23.85,"l":23.41,"c":23.62,"v":6774400},{"d":"2020-07-10","o":23.66,"h":23.83,"l":23.38,"c":23.73,"v":4626400},{"d":"2020-07-13","o":23.97,"h":24.05,"l":23.55,"c":23.61,"v":7545600},{"d":"2020-07-14","o":23.63,"h":24.37,"l":23.54,"c":24.35,"v":7925200},{"d":"2020-07-15","o":24.57,"h":25.19,"l":24.57,"c":25.11,"v":9447200},{"d":"2020-07-16","o":25.11,"h":25.33,"l":25.07,"c":25.23,"v":4468800},{"d":"2020-07-17","o":25.38,"h":25.64,"l":25.28,"c":25.5,"v":4945600},{"d":"2020-07-20","o":25.43,"h":25.5,"l":25.15,"c":25.37,"v":5818400},{"d":"2020-07-21","o":25.53,"h":25.8,"l":25.47,"c":25.52,"v":5015200},{"d":"2020-07-22","o":26,"h":26.58,"l":25.49,"c":25.82,"v":7674400},{"d":"2020-07-23","o":26.11,"h":26.5,"l":25.96,"c":26.4,"v":8892800},{"d":"2020-07-24","o":26.29,"h":26.39,"l":25.94,"c":26.1,"v":5871200},{"d":"2020-07-27","o":26.1,"h":26.61,"l":26,"c":26.54,"v":4918000},{"d":"2020-07-28","o":26.48,"h":26.53,"l":26,"c":26.05,"v":4752400},{"d":"2020-07-29","o":26.13,"h":26.55,"l":26.02,"c":26.46,"v":5456000},{"d":"2020-07-30","o":26.17,"h":26.36,"l":26.03,"c":26.29,"v":4761600},{"d":"2020-07-31","o":26.24,"h":26.47,"l":26.01,"c":26.44,"v":4725600},{"d":"2020-08-03","o":26.49,"h":26.93,"l":26.49,"c":26.85,"v":4438000},{"d":"2020-08-04","o":26.78,"h":27.14,"l":26.75,"c":27.1,"v":4404000},{"d":"2020-08-05","o":27.18,"h":27.38,"l":27.02,"c":27.16,"v":3236800},{"d":"2020-08-06","o":27.05,"h":27.21,"l":26.97,"c":27.09,"v":3100400},{"d":"2020-08-07","o":26.99,"h":27.11,"l":26.78,"c":26.99,"v":4357600},{"d":"2020-08-10","o":26.92,"h":27.24,"l":26.9,"c":27.03,"v":9071600},{"d":"2020-08-11","o":27.18,"h":27.5,"l":27.14,"c":27.2,"v":6656000},{"d":"2020-08-12","o":27.32,"h":27.59,"l":27.11,"c":27.45,"v":5422400},{"d":"2020-08-13","o":27.34,"h":27.85,"l":27.2,"c":27.64,"v":4139600},{"d":"2020-08-14","o":27.52,"h":27.58,"l":27.36,"c":27.44,"v":3188800},{"d":"2020-08-17","o":27.55,"h":27.7,"l":27.45,"c":27.47,"v":3355600},{"d":"2020-08-18","o":27.42,"h":27.47,"l":27.25,"c":27.29,"v":3328800},{"d":"2020-08-19","o":27.38,"h":27.49,"l":27.23,"c":27.28,"v":2338400},{"d":"2020-08-20","o":27.07,"h":27.12,"l":26.77,"c":26.83,"v":3553200},{"d":"2020-08-21","o":26.83,"h":27.15,"l":26.78,"c":27.06,"v":3852800},{"d":"2020-08-24","o":26.25,"h":27.32,"l":26.05,"c":27.19,"v":3310400},{"d":"2020-08-25","o":27.28,"h":27.55,"l":27.13,"c":27.23,"v":4294000},{"d":"2020-08-26","o":27.24,"h":27.39,"l":27.13,"c":27.26,"v":3750000},{"d":"2020-08-27","o":27.51,"h":27.51,"l":26.98,"c":27.02,"v":3253200},{"d":"2020-08-28","o":27.05,"h":27.49,"l":26.93,"c":27.44,"v":4305200},{"d":"2020-08-31","o":27.41,"h":27.58,"l":27.34,"c":27.45,"v":4415600},{"d":"2020-09-01","o":27.5,"h":27.76,"l":27.35,"c":27.7,"v":5016800},{"d":"2020-09-02","o":27.87,"h":28.31,"l":27.69,"c":28.24,"v":5452000},{"d":"2020-09-03","o":28.17,"h":28.17,"l":26.92,"c":27.12,"v":5036800},{"d":"2020-09-04","o":27.37,"h":27.41,"l":26.63,"c":27.11,"v":5212000},{"d":"2020-09-08","o":26.67,"h":26.89,"l":26.24,"c":26.26,"v":6789600},{"d":"2020-09-09","o":26.62,"h":26.95,"l":26.47,"c":26.69,"v":10476800},{"d":"2020-09-10","o":26.87,"h":26.99,"l":26.01,"c":26.13,"v":5464800},{"d":"2020-09-11","o":26.34,"h":26.53,"l":25.97,"c":26.07,"v":6837600},{"d":"2020-09-14","o":26.35,"h":26.76,"l":26.31,"c":26.69,"v":5013200},{"d":"2020-09-15","o":26.87,"h":27.33,"l":26.83,"c":27.08,"v":3604400},{"d":"2020-09-16","o":27.5,"h":27.57,"l":27.22,"c":27.27,"v":5417200},{"d":"2020-09-17","o":27.03,"h":27.61,"l":26.96,"c":27.47,"v":7982800},{"d":"2020-09-18","o":27.43,"h":27.69,"l":27.06,"c":27.22,"v":8285200},{"d":"2020-09-21","o":26.8,"h":26.92,"l":25.73,"c":25.87,"v":6335200},{"d":"2020-09-22","o":25.95,"h":26.21,"l":25.42,"c":26.16,"v":6518800},{"d":"2020-09-23","o":26.13,"h":26.31,"l":25.7,"c":25.82,"v":6092000},{"d":"2020-09-24","o":25.68,"h":26.4,"l":25.6,"c":26.05,"v":5354000},{"d":"2020-09-25","o":25.91,"h":26.53,"l":25.79,"c":26.42,"v":4486000},{"d":"2020-09-28","o":26.88,"h":27.24,"l":26.75,"c":27.05,"v":4820800},{"d":"2020-09-29","o":27.18,"h":27.32,"l":26.9,"c":27.16,"v":6041600},{"d":"2020-09-30","o":27.26,"h":27.45,"l":26.9,"c":27.07,"v":7394400},{"d":"2020-10-01","o":27.48,"h":27.5,"l":27.24,"c":27.45,"v":4118400},{"d":"2020-10-02","o":26.91,"h":27.68,"l":26.75,"c":27.34,"v":4837200},{"d":"2020-10-05","o":27.57,"h":28.16,"l":27.57,"c":27.88,"v":5896400},{"d":"2020-10-06","o":27.82,"h":28.19,"l":27.51,"c":27.53,"v":4702800},{"d":"2020-10-07","o":27.81,"h":28.39,"l":27.81,"c":28.26,"v":3436000},{"d":"2020-10-08","o":28.38,"h":28.64,"l":28.29,"c":28.38,"v":2814400},{"d":"2020-10-09","o":28.63,"h":28.82,"l":28.28,"c":28.37,"v":4839200},{"d":"2020-10-12","o":28.55,"h":29.02,"l":28.43,"c":28.69,"v":7838000},{"d":"2020-10-13","o":28.54,"h":28.61,"l":28.17,"c":28.25,"v":6138800},{"d":"2020-10-14","o":28.44,"h":28.66,"l":28.19,"c":28.37,"v":4251600},{"d":"2020-10-15","o":28.05,"h":28.6,"l":27.91,"c":28.59,"v":5448800},{"d":"2020-10-16","o":28.75,"h":28.99,"l":28.7,"c":28.79,"v":11890400},{"d":"2020-10-19","o":28.78,"h":28.96,"l":28.14,"c":28.27,"v":6245600},{"d":"2020-10-20","o":28.66,"h":29.05,"l":28.38,"c":28.65,"v":5517600},{"d":"2020-10-21","o":28.72,"h":29.77,"l":28.43,"c":28.74,"v":8672800},{"d":"2020-10-22","o":28.78,"h":29.84,"l":28.68,"c":29.63,"v":6589600},{"d":"2020-10-23","o":29.85,"h":29.94,"l":29.47,"c":29.94,"v":6126400},{"d":"2020-10-26","o":29.51,"h":29.58,"l":28.65,"c":29.11,"v":4432400},{"d":"2020-10-27","o":29.09,"h":29.34,"l":28.63,"c":28.76,"v":5035600},{"d":"2020-10-28","o":28.3,"h":28.44,"l":27.79,"c":27.88,"v":4630800},{"d":"2020-10-29","o":27.86,"h":28.64,"l":27.67,"c":28.29,"v":5540000},{"d":"2020-10-30","o":28.17,"h":28.23,"l":27.75,"c":28.21,"v":4436800},{"d":"2020-11-02","o":28.58,"h":28.87,"l":28.39,"c":28.77,"v":6013600},{"d":"2020-11-03","o":29.17,"h":29.71,"l":29.1,"c":29.12,"v":5890400},{"d":"2020-11-04","o":29.16,"h":29.46,"l":28.7,"c":28.98,"v":8826400},{"d":"2020-11-05","o":29.6,"h":30.1,"l":29.48,"c":29.86,"v":6792400},{"d":"2020-11-06","o":29.92,"h":30.16,"l":29.78,"c":30.08,"v":3328000},{"d":"2020-11-09","o":31.38,"h":32.13,"l":30.35,"c":30.4,"v":7826800},{"d":"2020-11-10","o":30.25,"h":30.73,"l":30.13,"c":30.46,"v":8072800},{"d":"2020-11-11","o":30.8,"h":31.35,"l":30.7,"c":31.07,"v":8565200},{"d":"2020-11-12","o":30.86,"h":30.97,"l":29.91,"c":30.05,"v":6446400},{"d":"2020-11-13","o":30.34,"h":30.94,"l":30.26,"c":30.85,"v":5252400},{"d":"2020-11-16","o":30.36,"h":31.58,"l":30.34,"c":31.57,"v":6517600},{"d":"2020-11-17","o":31.26,"h":32.1,"l":31.25,"c":31.76,"v":6112800},{"d":"2020-11-18","o":31.85,"h":31.86,"l":31.39,"c":31.45,"v":5639600},{"d":"2020-11-19","o":31.25,"h":31.91,"l":31.2,"c":31.8,"v":3666000},{"d":"2020-11-20","o":31.84,"h":32.11,"l":31.78,"c":31.85,"v":6139200},{"d":"2020-11-23","o":32.09,"h":32.4,"l":31.88,"c":32.02,"v":4446400},{"d":"2020-11-24","o":32.35,"h":32.87,"l":32.13,"c":32.81,"v":5154000},{"d":"2020-11-25","o":32.63,"h":32.79,"l":32.47,"c":32.71,"v":3478400},{"d":"2020-11-27","o":32.93,"h":33.11,"l":32.77,"c":32.99,"v":2107600},{"d":"2020-11-30","o":32.78,"h":33.03,"l":32.51,"c":32.7,"v":7264400},{"d":"2020-12-01","o":33.16,"h":33.39,"l":32.87,"c":32.9,"v":7528000},{"d":"2020-12-02","o":32.88,"h":32.94,"l":32.55,"c":32.77,"v":5836000},{"d":"2020-12-03","o":32.69,"h":33.06,"l":32.66,"c":32.92,"v":5395600},{"d":"2020-12-04","o":33.13,"h":33.63,"l":33.1,"c":33.23,"v":5672400},{"d":"2020-12-07","o":33.28,"h":33.48,"l":32.96,"c":33.11,"v":6508400},{"d":"2020-12-08","o":32.79,"h":33.36,"l":32.78,"c":33.31,"v":5480400},{"d":"2020-12-09","o":33.5,"h":33.92,"l":33.29,"c":33.4,"v":5620800},{"d":"2020-12-10","o":33.22,"h":33.41,"l":32.81,"c":32.85,"v":5049200},{"d":"2020-12-11","o":32.62,"h":32.91,"l":32.48,"c":32.75,"v":5088000},{"d":"2020-12-14","o":33.03,"h":33.24,"l":32.52,"c":32.58,"v":4304800},{"d":"2020-12-15","o":32.8,"h":32.97,"l":32.52,"c":32.89,"v":4903200},{"d":"2020-12-16","o":32.84,"h":32.9,"l":32.4,"c":32.72,"v":4275200},{"d":"2020-12-17","o":32.97,"h":33.25,"l":32.89,"c":33.04,"v":4287600},{"d":"2020-12-18","o":33.04,"h":33.11,"l":32.46,"c":32.66,"v":9458800},{"d":"2020-12-21","o":32.11,"h":32.47,"l":31.82,"c":32.34,"v":6801200},{"d":"2020-12-22","o":32.37,"h":32.37,"l":32.06,"c":32.22,"v":3432000},{"d":"2020-12-23","o":32.42,"h":32.56,"l":32.17,"c":32.19,"v":3879200},{"d":"2020-12-24","o":32.27,"h":32.35,"l":32.06,"c":32.29,"v":1349200},{"d":"2020-12-28","o":32.53,"h":32.7,"l":32.35,"c":32.46,"v":2566800},{"d":"2020-12-29","o":32.57,"h":32.58,"l":32.01,"c":32.11,"v":3469600},{"d":"2020-12-30","o":32.32,"h":32.6,"l":32.24,"c":32.46,"v":2930400},{"d":"2020-12-31","o":32.47,"h":32.74,"l":32.34,"c":32.69,"v":3550800},{"d":"2021-01-04","o":32.73,"h":33.01,"l":31.94,"c":32.13,"v":4112800},{"d":"2021-01-05","o":32.21,"h":32.85,"l":32.09,"c":32.69,"v":5423600},{"d":"2021-01-06","o":32.77,"h":33.7,"l":32.77,"c":33.5,"v":4441600},{"d":"2021-01-07","o":33.75,"h":34.11,"l":33.5,"c":33.98,"v":3654800},{"d":"2021-01-08","o":34.12,"h":34.29,"l":33.48,"c":33.84,"v":3871200},{"d":"2021-01-11","o":33.32,"h":33.97,"l":33.17,"c":33.92,"v":3259600},{"d":"2021-01-12","o":33.94,"h":34.05,"l":33.62,"c":33.74,"v":2970000},{"d":"2021-01-13","o":33.68,"h":33.76,"l":33.44,"c":33.62,"v":3241600},{"d":"2021-01-14","o":33.75,"h":33.81,"l":33.42,"c":33.46,"v":3214000},{"d":"2021-01-15","o":33.29,"h":33.39,"l":32.73,"c":32.94,"v":5488000},{"d":"2021-01-19","o":33.33,"h":33.4,"l":32.83,"c":33.09,"v":4306000},{"d":"2021-01-20","o":33.45,"h":33.59,"l":33.25,"c":33.49,"v":3361200},{"d":"2021-01-21","o":33.58,"h":33.96,"l":33.24,"c":33.28,"v":4160400},{"d":"2021-01-22","o":33.08,"h":33.17,"l":32.89,"c":33.06,"v":6218000},{"d":"2021-01-25","o":33.14,"h":33.28,"l":32.6,"c":33.21,"v":7190400},{"d":"2021-01-26","o":33.36,"h":33.44,"l":32.44,"c":32.51,"v":6410000},{"d":"2021-01-27","o":31.69,"h":32,"l":30.63,"c":31.39,"v":13338400},{"d":"2021-01-28","o":31.88,"h":32,"l":31.25,"c":31.71,"v":8997600},{"d":"2021-01-29","o":31.65,"h":31.75,"l":31.2,"c":31.22,"v":8626800},{"d":"2021-02-01","o":31.5,"h":31.96,"l":31.03,"c":31.41,"v":9662800},{"d":"2021-02-02","o":31.86,"h":32.12,"l":31.64,"c":31.75,"v":4600000},{"d":"2021-02-03","o":31.75,"h":32,"l":31.62,"c":31.62,"v":5147600},{"d":"2021-02-04","o":31.58,"h":32.17,"l":31.49,"c":32.09,"v":3125200},{"d":"2021-02-05","o":32.44,"h":32.52,"l":32.17,"c":32.38,"v":4229200},{"d":"2021-02-08","o":32.56,"h":33.1,"l":32.55,"c":33.08,"v":4090800},{"d":"2021-02-09","o":32.97,"h":33.33,"l":32.9,"c":33.05,"v":3460800},{"d":"2021-02-10","o":33.25,"h":33.35,"l":32.78,"c":32.83,"v":3844000},{"d":"2021-02-11","o":33.06,"h":33.17,"l":32.54,"c":33.15,"v":4306400},{"d":"2021-02-12","o":32.99,"h":34.01,"l":32.99,"c":33.97,"v":5651200},{"d":"2021-02-16","o":34.23,"h":34.55,"l":33.85,"c":33.94,"v":5448800},{"d":"2021-02-17","o":33.79,"h":33.85,"l":33.33,"c":33.49,"v":3190000},{"d":"2021-02-18","o":33.11,"h":33.24,"l":32.62,"c":32.69,"v":7517600},{"d":"2021-02-19","o":32.83,"h":33.4,"l":32.81,"c":33.11,"v":10166800},{"d":"2021-02-22","o":32.79,"h":33.15,"l":32.48,"c":32.5,"v":4914800},{"d":"2021-02-23","o":32.33,"h":32.33,"l":31.35,"c":31.85,"v":10736000},{"d":"2021-02-24","o":31.72,"h":32.56,"l":31.71,"c":32.39,"v":6584000},{"d":"2021-02-25","o":32.27,"h":32.31,"l":31.17,"c":31.3,"v":6008000},{"d":"2021-02-26","o":31.56,"h":31.7,"l":31.13,"c":31.42,"v":7524000},{"d":"2021-03-01","o":31.84,"h":32.56,"l":31.83,"c":32.49,"v":5352400},{"d":"2021-03-02","o":32.53,"h":32.75,"l":32.22,"c":32.26,"v":5443200},{"d":"2021-03-03","o":32.05,"h":32.17,"l":31.41,"c":31.42,"v":6542000},{"d":"2021-03-04","o":31.32,"h":31.37,"l":29.81,"c":30.02,"v":9512400},{"d":"2021-03-05","o":30.64,"h":30.94,"l":29.29,"c":30.78,"v":7179600},{"d":"2021-03-08","o":30.8,"h":31.28,"l":30.33,"c":30.67,"v":6487200},{"d":"2021-03-09","o":31.11,"h":31.47,"l":31.03,"c":31.1,"v":4880200},{"d":"2021-03-10","o":31.16,"h":31.51,"l":31.02,"c":31.05,"v":6342600},{"d":"2021-03-11","o":31.56,"h":32.03,"l":31.35,"c":31.96,"v":7135200},{"d":"2021-03-12","o":31.74,"h":32.1,"l":31.69,"c":32.04,"v":4314000},{"d":"2021-03-15","o":32.04,"h":32.96,"l":32.04,"c":32.92,"v":5026400},{"d":"2021-03-16","o":33.11,"h":33.36,"l":32.44,"c":32.65,"v":5837200},{"d":"2021-03-17","o":32.47,"h":32.78,"l":32.33,"c":32.63,"v":4167200},{"d":"2021-03-18","o":32.41,"h":33.02,"l":32.37,"c":32.5,"v":4778400},{"d":"2021-03-19","o":32.33,"h":32.52,"l":31.89,"c":32.15,"v":6542600},{"d":"2021-03-22","o":32.13,"h":32.53,"l":31.92,"c":32.35,"v":4689000},{"d":"2021-03-23","o":32.1,"h":32.47,"l":31.27,"c":31.47,"v":6275600},{"d":"2021-03-24","o":31.6,"h":32.22,"l":31.53,"c":31.83,"v":4103000},{"d":"2021-03-25","o":31.61,"h":32.31,"l":31.42,"c":32.25,"v":5074200},{"d":"2021-03-26","o":32.47,"h":33.3,"l":32.33,"c":33.24,"v":4811600},{"d":"2021-03-29","o":33.17,"h":33.42,"l":32.77,"c":33.1,"v":4027200},{"d":"2021-03-30","o":33.04,"h":33.21,"l":32.57,"c":32.79,"v":5174000},{"d":"2021-03-31","o":32.78,"h":33.27,"l":32.69,"c":32.99,"v":5983600},{"d":"2021-04-01","o":33.37,"h":33.58,"l":32.77,"c":33.53,"v":5445200},{"d":"2021-04-05","o":33.94,"h":34.46,"l":33.76,"c":34.41,"v":3581200},{"d":"2021-04-06","o":34.24,"h":34.3,"l":33.92,"c":34.14,"v":4298600},{"d":"2021-04-07","o":34.13,"h":34.31,"l":33.61,"c":33.65,"v":8259200},{"d":"2021-04-08","o":33.85,"h":34.03,"l":33.46,"c":34.03,"v":6034200},{"d":"2021-04-09","o":34.06,"h":34.26,"l":33.76,"c":34.23,"v":4295000},{"d":"2021-04-12","o":33.89,"h":34.29,"l":33.77,"c":33.86,"v":6105800},{"d":"2021-04-13","o":33.88,"h":33.98,"l":33.54,"c":33.92,"v":7238000},{"d":"2021-04-14","o":34.01,"h":34.22,"l":33.78,"c":33.85,"v":5797600},{"d":"2021-04-15","o":34.07,"h":34.39,"l":34.03,"c":34.26,"v":4202200},{"d":"2021-04-16","o":34.42,"h":34.49,"l":34.17,"c":34.24,"v":12198600},{"d":"2021-04-19","o":34.22,"h":34.31,"l":33.57,"c":33.76,"v":5542400},{"d":"2021-04-20","o":33.62,"h":33.81,"l":33.28,"c":33.4,"v":3063400},{"d":"2021-04-21","o":33.4,"h":33.97,"l":33.33,"c":33.87,"v":6292800},{"d":"2021-04-22","o":33.99,"h":34.22,"l":33.72,"c":33.8,"v":6689000},{"d":"2021-04-23","o":34,"h":34.49,"l":33.88,"c":34.4,"v":7110800},{"d":"2021-04-26","o":34.47,"h":34.81,"l":34.4,"c":34.49,"v":4905000},{"d":"2021-04-27","o":34.47,"h":34.65,"l":33.88,"c":34.13,"v":6292200},{"d":"2021-04-28","o":33.76,"h":34.22,"l":33.46,"c":33.76,"v":9886600},{"d":"2021-04-29","o":34.17,"h":34.53,"l":33.99,"c":34.32,"v":5802200},{"d":"2021-04-30","o":33.93,"h":34.09,"l":33.44,"c":33.67,"v":7433400},{"d":"2021-05-03","o":34.08,"h":34.15,"l":33.06,"c":33.12,"v":6772000},{"d":"2021-05-04","o":32.95,"h":33.12,"l":32.54,"c":33.03,"v":9271200},{"d":"2021-05-05","o":33.35,"h":33.74,"l":33.12,"c":33.45,"v":6540800},{"d":"2021-05-06","o":33.34,"h":33.59,"l":32.9,"c":33.47,"v":5276800},{"d":"2021-05-07","o":33.58,"h":34.17,"l":33.49,"c":34.06,"v":4212800},{"d":"2021-05-10","o":34.06,"h":34.17,"l":33.53,"c":33.53,"v":5650600},{"d":"2021-05-11","o":32.84,"h":33.22,"l":32.6,"c":33.15,"v":5321800},{"d":"2021-05-12","o":32.81,"h":32.92,"l":32.06,"c":32.08,"v":5099400},{"d":"2021-05-13","o":32.29,"h":32.87,"l":32.17,"c":32.65,"v":3985000},{"d":"2021-05-14","o":32.91,"h":33.35,"l":32.74,"c":33.18,"v":3173200},{"d":"2021-05-17","o":33.01,"h":33.29,"l":32.87,"c":33.25,"v":3281600},{"d":"2021-05-18","o":33.28,"h":33.37,"l":32.83,"c":32.85,"v":4407000},{"d":"2021-05-19","o":32.42,"h":33.01,"l":32.26,"c":32.97,"v":4630000},{"d":"2021-05-20","o":33.15,"h":33.4,"l":32.99,"c":33.29,"v":3564800},{"d":"2021-05-21","o":33.45,"h":33.67,"l":33,"c":33.17,"v":7290200},{"d":"2021-05-24","o":33.44,"h":33.62,"l":33.3,"c":33.53,"v":3215600},{"d":"2021-05-25","o":33.67,"h":33.78,"l":33.44,"c":33.48,"v":3264200},{"d":"2021-05-26","o":33.42,"h":33.65,"l":33.37,"c":33.55,"v":2966600},{"d":"2021-05-27","o":33.73,"h":33.85,"l":33.56,"c":33.6,"v":4938800},{"d":"2021-05-28","o":33.77,"h":33.85,"l":33.5,"c":33.63,"v":3926400},{"d":"2021-06-01","o":33.9,"h":34.12,"l":33.77,"c":33.79,"v":4098600},{"d":"2021-06-02","o":33.85,"h":34.12,"l":33.65,"c":33.88,"v":4858200},{"d":"2021-06-03","o":33.67,"h":34.12,"l":33.47,"c":34.02,"v":4346000},{"d":"2021-06-04","o":34.24,"h":34.6,"l":34.12,"c":34.58,"v":3404800},{"d":"2021-06-07","o":34.58,"h":34.67,"l":33.95,"c":34.1,"v":3361000},{"d":"2021-06-08","o":34.27,"h":34.32,"l":33.96,"c":34.08,"v":2501600},{"d":"2021-06-09","o":34.19,"h":34.2,"l":33.96,"c":34.07,"v":3375000},{"d":"2021-06-10","o":34.26,"h":34.37,"l":33.92,"c":34.13,"v":3659800},{"d":"2021-06-11","o":34.25,"h":34.35,"l":33.99,"c":34.22,"v":6820000},{"d":"2021-06-14","o":34.17,"h":34.22,"l":33.85,"c":34.15,"v":3306800},{"d":"2021-06-15","o":34.1,"h":34.33,"l":34.1,"c":34.22,"v":3593800},{"d":"2021-06-16","o":34.23,"h":34.44,"l":33.92,"c":34.11,"v":5381000},{"d":"2021-06-17","o":34.07,"h":34.19,"l":33.43,"c":33.69,"v":5624600},{"d":"2021-06-18","o":33.33,"h":33.43,"l":32.92,"c":33.14,"v":8831200},{"d":"2021-06-21","o":33.25,"h":33.62,"l":33.12,"c":33.51,"v":4689600},{"d":"2021-06-22","o":33.48,"h":33.87,"l":33.33,"c":33.76,"v":6158600},{"d":"2021-06-23","o":33.81,"h":33.99,"l":33.63,"c":33.72,"v":4624600},{"d":"2021-06-24","o":33.97,"h":34.1,"l":33.76,"c":34.02,"v":3523800},{"d":"2021-06-25","o":34.13,"h":34.22,"l":33.92,"c":33.97,"v":7208000},{"d":"2021-06-28","o":34.14,"h":34.24,"l":33.83,"c":34.2,"v":4119400},{"d":"2021-06-29","o":34.33,"h":34.52,"l":34.22,"c":34.25,"v":4314600},{"d":"2021-06-30","o":34.18,"h":34.39,"l":34.04,"c":34.21,"v":5471000},{"d":"2021-07-01","o":34.24,"h":34.49,"l":34.08,"c":34.48,"v":4776400},{"d":"2021-07-02","o":34.72,"h":35.15,"l":34.69,"c":34.97,"v":6127600},{"d":"2021-07-06","o":35,"h":35.05,"l":34.28,"c":34.65,"v":4643400},{"d":"2021-07-07","o":34.71,"h":34.95,"l":34.38,"c":34.92,"v":3814000},{"d":"2021-07-08","o":34.4,"h":34.63,"l":34.08,"c":34.55,"v":3965200},{"d":"2021-07-09","o":34.85,"h":35.19,"l":34.6,"c":35.15,"v":4710600},{"d":"2021-07-12","o":35.22,"h":35.39,"l":35.03,"c":35.19,"v":5888000},{"d":"2021-07-13","o":34.99,"h":35.29,"l":34.93,"c":34.97,"v":5600400},{"d":"2021-07-14","o":35.29,"h":35.53,"l":34.81,"c":34.92,"v":5619200},{"d":"2021-07-15","o":34.73,"h":34.87,"l":34.38,"c":34.54,"v":6790400},{"d":"2021-07-16","o":34.69,"h":34.83,"l":33.94,"c":34.01,"v":12912600},{"d":"2021-07-19","o":33.46,"h":33.85,"l":33.38,"c":33.69,"v":7327200},{"d":"2021-07-20","o":33.9,"h":34.47,"l":33.74,"c":34.31,"v":4476800},{"d":"2021-07-21","o":34.46,"h":35.1,"l":34.45,"c":35.08,"v":6925600},{"d":"2021-07-22","o":35.17,"h":35.31,"l":34.81,"c":35.01,"v":4917400},{"d":"2021-07-23","o":35.33,"h":35.51,"l":35.15,"c":35.5,"v":4193200},{"d":"2021-07-26","o":35.42,"h":35.56,"l":35.22,"c":35.37,"v":4743600},{"d":"2021-07-27","o":35.19,"h":35.32,"l":34.89,"c":35.19,"v":5632200},{"d":"2021-07-28","o":35.33,"h":35.85,"l":35.21,"c":35.38,"v":9219800},{"d":"2021-07-29","o":35.71,"h":36.15,"l":35.67,"c":35.98,"v":7079000},{"d":"2021-07-30","o":35.83,"h":36.31,"l":35.78,"c":36.24,"v":4950000},{"d":"2021-08-02","o":36.42,"h":36.54,"l":36.17,"c":36.34,"v":6475200},{"d":"2021-08-03","o":36.48,"h":36.99,"l":36.44,"c":36.92,"v":7037600},{"d":"2021-08-04","o":36.9,"h":37.03,"l":36.6,"c":36.78,"v":4358600},{"d":"2021-08-05","o":36.89,"h":36.98,"l":36.62,"c":36.84,"v":3799400},{"d":"2021-08-06","o":36.87,"h":36.92,"l":36.71,"c":36.81,"v":3058600},{"d":"2021-08-09","o":36.67,"h":36.86,"l":36.56,"c":36.72,"v":2960200},{"d":"2021-08-10","o":36.75,"h":36.89,"l":36.58,"c":36.81,"v":2683200},{"d":"2021-08-11","o":36.74,"h":36.88,"l":36.65,"c":36.86,"v":2626600},{"d":"2021-08-12","o":36.85,"h":36.99,"l":36.72,"c":36.96,"v":3641000},{"d":"2021-08-13","o":36.92,"h":37.06,"l":36.83,"c":36.99,"v":2347400},{"d":"2021-08-16","o":36.94,"h":37.26,"l":36.78,"c":37.25,"v":3120200},{"d":"2021-08-17","o":37.12,"h":37.12,"l":36.69,"c":37.06,"v":4175000},{"d":"2021-08-18","o":36.97,"h":37.32,"l":36.88,"c":36.96,"v":4703800},{"d":"2021-08-19","o":36.67,"h":37.13,"l":36.52,"c":37.06,"v":4245400},{"d":"2021-08-20","o":37.07,"h":37.28,"l":36.99,"c":37.24,"v":7365000},{"d":"2021-08-23","o":37.4,"h":37.7,"l":37.24,"c":37.63,"v":3933200},{"d":"2021-08-24","o":37.69,"h":37.91,"l":37.63,"c":37.67,"v":4966200},{"d":"2021-08-25","o":37.65,"h":37.95,"l":37.62,"c":37.89,"v":2985600},{"d":"2021-08-26","o":37.94,"h":38.01,"l":37.7,"c":37.81,"v":3120000},{"d":"2021-08-27","o":37.97,"h":38.5,"l":37.95,"c":38.38,"v":4450600},{"d":"2021-08-30","o":38.46,"h":38.62,"l":38.28,"c":38.47,"v":2536400},{"d":"2021-08-31","o":38.53,"h":38.53,"l":38.06,"c":38.31,"v":4260800},{"d":"2021-09-01","o":38.33,"h":38.38,"l":38.06,"c":38.17,"v":3967800},{"d":"2021-09-02","o":38.33,"h":38.44,"l":38.14,"c":38.42,"v":3318800},{"d":"2021-09-03","o":38.33,"h":38.54,"l":38.28,"c":38.52,"v":2656000},{"d":"2021-09-07","o":38.42,"h":38.48,"l":37.97,"c":37.99,"v":3748800},{"d":"2021-09-08","o":37.92,"h":37.99,"l":37.49,"c":37.78,"v":3842200},{"d":"2021-09-09","o":37.76,"h":38.02,"l":37.6,"c":37.61,"v":4249800},{"d":"2021-09-10","o":37.83,"h":38.19,"l":37.66,"c":37.68,"v":3767000},{"d":"2021-09-13","o":37.94,"h":38.06,"l":37.58,"c":37.96,"v":6230400},{"d":"2021-09-14","o":38.1,"h":38.1,"l":37.63,"c":37.87,"v":4072800},{"d":"2021-09-15","o":37.78,"h":38.24,"l":37.78,"c":38.21,"v":4048000},{"d":"2021-09-16","o":38.12,"h":38.4,"l":37.9,"c":38.24,"v":4077200},{"d":"2021-09-17","o":38.06,"h":38.21,"l":37.71,"c":37.86,"v":9624600},{"d":"2021-09-20","o":37.24,"h":37.37,"l":36.79,"c":37.1,"v":5801800},{"d":"2021-09-21","o":37.35,"h":37.35,"l":36.67,"c":36.94,"v":4202400},{"d":"2021-09-22","o":37.28,"h":38.15,"l":37.24,"c":37.78,"v":5234000},{"d":"2021-09-23","o":37.99,"h":38.61,"l":37.92,"c":38.52,"v":3913400},{"d":"2021-09-24","o":38.31,"h":38.84,"l":38.31,"c":38.74,"v":3077000},{"d":"2021-09-27","o":38.58,"h":38.85,"l":38.42,"c":38.63,"v":4097400},{"d":"2021-09-28","o":38.24,"h":38.67,"l":37.78,"c":37.82,"v":8309800},{"d":"2021-09-29","o":37.95,"h":38.08,"l":37.21,"c":37.27,"v":8753600},{"d":"2021-09-30","o":37.37,"h":37.62,"l":36.6,"c":36.62,"v":6879800},{"d":"2021-10-01","o":36.83,"h":37.51,"l":36.51,"c":37.31,"v":5490400},{"d":"2021-10-04","o":37.08,"h":37.27,"l":36.58,"c":36.77,"v":4299600},{"d":"2021-10-05","o":36.97,"h":37.53,"l":36.81,"c":37.29,"v":3910200},{"d":"2021-10-06","o":36.87,"h":37.29,"l":36.58,"c":37.26,"v":3587800},{"d":"2021-10-07","o":37.63,"h":38.03,"l":37.63,"c":37.8,"v":2453600},{"d":"2021-10-08","o":37.88,"h":38.01,"l":37.69,"c":37.87,"v":2681000},{"d":"2021-10-11","o":37.74,"h":37.98,"l":37.53,"c":37.53,"v":2750800},{"d":"2021-10-12","o":37.6,"h":37.72,"l":36.92,"c":37,"v":3231600},{"d":"2021-10-13","o":37.01,"h":37.28,"l":36.72,"c":37.22,"v":4795600},{"d":"2021-10-14","o":37.57,"h":38.22,"l":37.46,"c":38.22,"v":3304800},{"d":"2021-10-15","o":38.42,"h":38.56,"l":38.26,"c":38.53,"v":4099800},{"d":"2021-10-18","o":38.31,"h":38.88,"l":38.1,"c":38.74,"v":3062200},{"d":"2021-10-19","o":39,"h":39.05,"l":38.67,"c":38.92,"v":2590200},{"d":"2021-10-20","o":38.97,"h":39.29,"l":38.89,"c":39.17,"v":2909800},{"d":"2021-10-21","o":39.18,"h":39.86,"l":39.18,"c":39.74,"v":4454600},{"d":"2021-10-22","o":39.75,"h":40.06,"l":39.53,"c":39.65,"v":2806800},{"d":"2021-10-25","o":39.71,"h":39.8,"l":39.36,"c":39.56,"v":3162000},{"d":"2021-10-26","o":39.61,"h":39.69,"l":39.36,"c":39.38,"v":3958000},{"d":"2021-10-27","o":38.6,"h":38.96,"l":37.81,"c":37.88,"v":6119800},{"d":"2021-10-28","o":38.15,"h":38.41,"l":37.67,"c":38.31,"v":6744400},{"d":"2021-10-29","o":38.15,"h":38.62,"l":38.1,"c":38.38,"v":3707600},{"d":"2021-11-01","o":38.46,"h":38.83,"l":38.3,"c":38.48,"v":3899200},{"d":"2021-11-02","o":38.46,"h":39.35,"l":38.46,"c":38.92,"v":4363000},{"d":"2021-11-03","o":38.79,"h":39.26,"l":38.48,"c":39.19,"v":2685400},{"d":"2021-11-04","o":39.36,"h":39.56,"l":39.08,"c":39.56,"v":2967200},{"d":"2021-11-05","o":40,"h":40.76,"l":39.88,"c":40.72,"v":4487200},{"d":"2021-11-08","o":41,"h":41.17,"l":40.62,"c":40.83,"v":4430400},{"d":"2021-11-09","o":40.88,"h":41.16,"l":40.7,"c":41.15,"v":3381000},{"d":"2021-11-10","o":40.88,"h":41.28,"l":40.8,"c":41.15,"v":4012600},{"d":"2021-11-11","o":41.22,"h":41.59,"l":40.96,"c":41.41,"v":3871000},{"d":"2021-11-12","o":41.58,"h":42.19,"l":41.31,"c":42.01,"v":3486600},{"d":"2021-11-15","o":42.03,"h":42.5,"l":41.78,"c":42.48,"v":5201200},{"d":"2021-11-16","o":42.35,"h":42.81,"l":42.28,"c":42.52,"v":6410800},{"d":"2021-11-17","o":42.47,"h":42.62,"l":42.22,"c":42.45,"v":3764400},{"d":"2021-11-18","o":42.53,"h":42.69,"l":41.98,"c":42.38,"v":2928800},{"d":"2021-11-19","o":42.45,"h":42.89,"l":42.28,"c":42.57,"v":3308000},{"d":"2021-11-22","o":42.72,"h":43.03,"l":42.1,"c":42.13,"v":3601600},{"d":"2021-11-23","o":42.24,"h":42.43,"l":41.88,"c":42.4,"v":3619800},{"d":"2021-11-24","o":42.21,"h":42.4,"l":41.83,"c":42.15,"v":4027800},{"d":"2021-11-26","o":41.29,"h":41.43,"l":40.54,"c":40.81,"v":4451200},{"d":"2021-11-29","o":41.21,"h":41.84,"l":41.17,"c":41.47,"v":4427400},{"d":"2021-11-30","o":40.78,"h":41.33,"l":40.19,"c":40.29,"v":7974400},{"d":"2021-12-01","o":41.09,"h":41.46,"l":39.97,"c":39.99,"v":5782800},{"d":"2021-12-02","o":40.05,"h":41.03,"l":40.01,"c":40.73,"v":3931200},{"d":"2021-12-03","o":41.06,"h":41.42,"l":40.49,"c":40.83,"v":5772800},{"d":"2021-12-06","o":41.28,"h":41.6,"l":40.85,"c":41.38,"v":4234600},{"d":"2021-12-07","o":41.92,"h":42.13,"l":41.68,"c":41.92,"v":3809400},{"d":"2021-12-08","o":42.11,"h":42.15,"l":41.58,"c":41.77,"v":2667600},{"d":"2021-12-09","o":41.49,"h":41.78,"l":41.49,"c":41.56,"v":2642600},{"d":"2021-12-10","o":41.84,"h":42.18,"l":41.68,"c":42.13,"v":3910000},{"d":"2021-12-13","o":42.12,"h":42.17,"l":41.42,"c":41.8,"v":4438600},{"d":"2021-12-14","o":41.63,"h":41.7,"l":40.92,"c":41.24,"v":2964800},{"d":"2021-12-15","o":41.35,"h":42.22,"l":41.08,"c":42.19,"v":4153600},{"d":"2021-12-16","o":42.35,"h":42.43,"l":41.6,"c":41.78,"v":5026200},{"d":"2021-12-17","o":41.61,"h":42.04,"l":41.08,"c":41.24,"v":7068800},{"d":"2021-12-20","o":40.58,"h":40.82,"l":40.03,"c":40.57,"v":2889600},{"d":"2021-12-21","o":40.98,"h":41.55,"l":40.85,"c":41.53,"v":2559400},{"d":"2021-12-22","o":41.48,"h":42.03,"l":41.37,"c":41.99,"v":3406000},{"d":"2021-12-23","o":42.17,"h":42.83,"l":42.13,"c":42.53,"v":2730600},{"d":"2021-12-27","o":42.65,"h":43.47,"l":42.65,"c":43.47,"v":1939800},{"d":"2021-12-28","o":43.5,"h":43.69,"l":43.28,"c":43.56,"v":2261400},{"d":"2021-12-29","o":43.46,"h":44.17,"l":43.41,"c":43.97,"v":2377400},{"d":"2021-12-30","o":44.04,"h":44.22,"l":43.44,"c":43.51,"v":1668800},{"d":"2021-12-31","o":43.49,"h":43.93,"l":43.47,"c":43.73,"v":2427800},{"d":"2022-01-03","o":43.9,"h":44,"l":43.19,"c":43.25,"v":3852600},{"d":"2022-01-04","o":43.46,"h":43.76,"l":43.28,"c":43.38,"v":4343000},{"d":"2022-01-05","o":43.38,"h":43.6,"l":42.54,"c":42.56,"v":3522800},{"d":"2022-01-06","o":42.51,"h":42.83,"l":42.4,"c":42.6,"v":4033000},{"d":"2022-01-07","o":41.68,"h":42.06,"l":40.94,"c":41.06,"v":6535800},{"d":"2022-01-10","o":40.6,"h":40.97,"l":40.22,"c":40.96,"v":4771400},{"d":"2022-01-11","o":40.96,"h":41.31,"l":40.47,"c":41.31,"v":3416400},{"d":"2022-01-12","o":41.5,"h":41.79,"l":41.08,"c":41.44,"v":3727200},{"d":"2022-01-13","o":41.4,"h":41.6,"l":40.81,"c":40.93,"v":3316600},{"d":"2022-01-14","o":40.56,"h":41.22,"l":40.38,"c":40.81,"v":4938400},{"d":"2022-01-18","o":40.37,"h":40.37,"l":39.69,"c":39.92,"v":3603200},{"d":"2022-01-19","o":40.09,"h":40.42,"l":39.22,"c":39.26,"v":4643000},{"d":"2022-01-20","o":39.38,"h":39.92,"l":38.9,"c":38.96,"v":4541400},{"d":"2022-01-21","o":39.01,"h":39.46,"l":38.46,"c":38.51,"v":6697200},{"d":"2022-01-24","o":37.97,"h":38.83,"l":37.12,"c":38.67,"v":7415600},{"d":"2022-01-25","o":38.04,"h":38.35,"l":37.28,"c":38.01,"v":8570800},{"d":"2022-01-26","o":39.36,"h":40.03,"l":37.75,"c":38.17,"v":10673800},{"d":"2022-01-27","o":38.76,"h":39.17,"l":37.28,"c":37.51,"v":10778400},{"d":"2022-01-28","o":37.56,"h":38.56,"l":37.08,"c":38.56,"v":6076000},{"d":"2022-01-31","o":38.5,"h":39.85,"l":38.31,"c":39.79,"v":6604000},{"d":"2022-02-01","o":39.72,"h":39.9,"l":39.14,"c":39.56,"v":4854200},{"d":"2022-02-02","o":39.66,"h":40.28,"l":39.58,"c":40.22,"v":5714200},{"d":"2022-02-03","o":39.75,"h":40.06,"l":39.48,"c":39.53,"v":4653600},{"d":"2022-02-04","o":39.38,"h":39.8,"l":38.83,"c":39.38,"v":3804200},{"d":"2022-02-07","o":39.53,"h":39.81,"l":38.88,"c":38.99,"v":4318200},{"d":"2022-02-08","o":38.95,"h":39.4,"l":38.53,"c":39.33,"v":5434000},{"d":"2022-02-09","o":39.87,"h":40.25,"l":39.72,"c":39.99,"v":5216800},{"d":"2022-02-10","o":39.38,"h":39.94,"l":38.51,"c":38.8,"v":5864400},{"d":"2022-02-11","o":38.9,"h":38.97,"l":37.38,"c":37.59,"v":6483400},{"d":"2022-02-14","o":37.54,"h":38.1,"l":37.31,"c":37.65,"v":5137400},{"d":"2022-02-15","o":38.4,"h":38.61,"l":38.13,"c":38.4,"v":5091000},{"d":"2022-02-16","o":38.15,"h":38.63,"l":37.84,"c":38.47,"v":6348000},{"d":"2022-02-17","o":38.17,"h":38.26,"l":37.71,"c":37.74,"v":4922400},{"d":"2022-02-18","o":37.72,"h":38.3,"l":37.67,"c":38.12,"v":10957200},{"d":"2022-02-22","o":37.89,"h":38.17,"l":37.26,"c":37.47,"v":5718000},{"d":"2022-02-23","o":37.7,"h":37.88,"l":36.68,"c":36.83,"v":6946400},{"d":"2022-02-24","o":35.81,"h":37.62,"l":35.55,"c":37.56,"v":6617600},{"d":"2022-02-25","o":37.6,"h":38.47,"l":37.42,"c":38.42,"v":4100000},{"d":"2022-02-28","o":37.85,"h":38.19,"l":37.53,"c":38.01,"v":5904200},{"d":"2022-03-01","o":37.99,"h":37.99,"l":36.76,"c":37.06,"v":4920600},{"d":"2022-03-02","o":37.37,"h":38.26,"l":37.24,"c":38.08,"v":5017200},{"d":"2022-03-03","o":38.31,"h":38.54,"l":37.69,"c":38.18,"v":4668200},{"d":"2022-03-04","o":37.72,"h":38.33,"l":37.48,"c":38.12,"v":4105000},{"d":"2022-03-07","o":38.06,"h":38.12,"l":36.38,"c":36.41,"v":7362800},{"d":"2022-03-08","o":36.38,"h":37.28,"l":35.85,"c":36.27,"v":8630000},{"d":"2022-03-09","o":37.28,"h":37.67,"l":36.7,"c":37.46,"v":5728200},{"d":"2022-03-10","o":36.85,"h":37.45,"l":36.56,"c":37.13,"v":4115000},{"d":"2022-03-11","o":37.49,"h":37.7,"l":36.74,"c":36.81,"v":4592600},{"d":"2022-03-14","o":37.07,"h":37.34,"l":35.52,"c":35.74,"v":7703000},{"d":"2022-03-15","o":36.01,"h":36.78,"l":36.01,"c":36.72,"v":7591600},{"d":"2022-03-16","o":37.07,"h":37.83,"l":36.76,"c":37.62,"v":4674800},{"d":"2022-03-17","o":37.44,"h":37.96,"l":37.35,"c":37.96,"v":3943400},{"d":"2022-03-18","o":38.22,"h":38.5,"l":37.73,"c":38.37,"v":11868600},{"d":"2022-03-21","o":38.12,"h":38.54,"l":37.88,"c":38.03,"v":6392600},{"d":"2022-03-22","o":37.85,"h":38.15,"l":37.79,"c":37.85,"v":11387200},{"d":"2022-03-23","o":37.62,"h":37.83,"l":37.1,"c":37.12,"v":5491600},{"d":"2022-03-24","o":37.33,"h":37.72,"l":37.17,"c":37.71,"v":4974400},{"d":"2022-03-25","o":37.88,"h":37.97,"l":37.46,"c":37.83,"v":5335800},{"d":"2022-03-28","o":37.85,"h":37.99,"l":37.51,"c":37.9,"v":4612400},{"d":"2022-03-29","o":38.39,"h":38.73,"l":38.1,"c":38.68,"v":3622200},{"d":"2022-03-30","o":38.53,"h":38.67,"l":38.22,"c":38.35,"v":3578400},{"d":"2022-03-31","o":38.23,"h":38.42,"l":37.67,"c":37.67,"v":5232800},{"d":"2022-04-01","o":38,"h":38.15,"l":37.26,"c":37.78,"v":4240400},{"d":"2022-04-04","o":37.76,"h":38.14,"l":37.67,"c":37.99,"v":4950000},{"d":"2022-04-05","o":37.88,"h":37.95,"l":37.08,"c":37.19,"v":4122400},{"d":"2022-04-06","o":36.76,"h":36.87,"l":36.33,"c":36.53,"v":5251600},{"d":"2022-04-07","o":36.49,"h":37.15,"l":36.31,"c":36.99,"v":4699800},{"d":"2022-04-08","o":36.87,"h":37.01,"l":36.47,"c":36.64,"v":3304400},{"d":"2022-04-11","o":36.42,"h":36.53,"l":35.81,"c":35.87,"v":4420600},{"d":"2022-04-12","o":36.16,"h":36.5,"l":35.73,"c":35.9,"v":5720000},{"d":"2022-04-13","o":35.92,"h":36.1,"l":35.78,"c":35.96,"v":4907200},{"d":"2022-04-14","o":35.96,"h":36.05,"l":35.16,"c":35.19,"v":6106000},{"d":"2022-04-18","o":35.07,"h":35.51,"l":34.92,"c":35.22,"v":6188800},{"d":"2022-04-19","o":35.31,"h":35.64,"l":35.13,"c":35.56,"v":12284200},{"d":"2022-04-20","o":35.93,"h":36.63,"l":35.93,"c":36.27,"v":5300200},{"d":"2022-04-21","o":36.72,"h":36.79,"l":35.72,"c":35.81,"v":3813400},{"d":"2022-04-22","o":35.59,"h":35.87,"l":34.69,"c":34.72,"v":4081000},{"d":"2022-04-25","o":34.53,"h":35.42,"l":34.17,"c":35.35,"v":4703800},{"d":"2022-04-26","o":35.17,"h":35.28,"l":34.24,"c":34.28,"v":5693600},{"d":"2022-04-27","o":34.69,"h":35.91,"l":34.37,"c":35.08,"v":5461400},{"d":"2022-04-28","o":35.67,"h":36.94,"l":35.47,"c":36.78,"v":7674200},{"d":"2022-04-29","o":36.44,"h":36.81,"l":35.7,"c":35.75,"v":7644800},{"d":"2022-05-02","o":35.71,"h":36.08,"l":34.94,"c":35.79,"v":5106600},{"d":"2022-05-03","o":35.9,"h":36.26,"l":35.73,"c":35.99,"v":3855400},{"d":"2022-05-04","o":36.08,"h":37,"l":35.74,"c":36.97,"v":4436400},{"d":"2022-05-05","o":36.54,"h":36.62,"l":35.19,"c":35.58,"v":3357600},{"d":"2022-05-06","o":35.26,"h":35.41,"l":34.57,"c":35.21,"v":4804600},{"d":"2022-05-09","o":34.71,"h":35.24,"l":34.42,"c":34.54,"v":4898400},{"d":"2022-05-10","o":35.17,"h":35.27,"l":34.08,"c":34.52,"v":4556400},{"d":"2022-05-11","o":34.42,"h":35.07,"l":34.12,"c":34.19,"v":4727800},{"d":"2022-05-12","o":33.99,"h":34.48,"l":33.7,"c":34.31,"v":4556200},{"d":"2022-05-13","o":34.64,"h":35.48,"l":34.58,"c":35.24,"v":3819600},{"d":"2022-05-16","o":34.88,"h":35.1,"l":34.49,"c":34.77,"v":3133600},{"d":"2022-05-17","o":35.51,"h":35.63,"l":35.09,"c":35.56,"v":3598600},{"d":"2022-05-18","o":35.1,"h":35.37,"l":33.9,"c":33.99,"v":4013400},{"d":"2022-05-19","o":33.67,"h":34.19,"l":33.49,"c":33.79,"v":6403200},{"d":"2022-05-20","o":34.19,"h":34.26,"l":33.35,"c":34.22,"v":5394200},{"d":"2022-05-23","o":34.47,"h":34.81,"l":34.16,"c":34.7,"v":4250200},{"d":"2022-05-24","o":34.51,"h":34.7,"l":33.88,"c":34.49,"v":3789400},{"d":"2022-05-25","o":34.28,"h":34.66,"l":34,"c":34.38,"v":5315800},{"d":"2022-05-26","o":34.53,"h":35.17,"l":34.31,"c":34.96,"v":4431000},{"d":"2022-05-27","o":35.37,"h":35.89,"l":35.37,"c":35.67,"v":6475600},{"d":"2022-05-31","o":35.44,"h":35.72,"l":34.99,"c":35.43,"v":7559200},{"d":"2022-06-01","o":35.5,"h":35.62,"l":34.46,"c":34.64,"v":5932200},{"d":"2022-06-02","o":34.74,"h":36.01,"l":34.57,"c":35.99,"v":3711000},{"d":"2022-06-03","o":35.5,"h":35.65,"l":35.28,"c":35.44,"v":4054000},{"d":"2022-06-06","o":35.8,"h":36.22,"l":35.53,"c":35.62,"v":3196800},{"d":"2022-06-07","o":35.3,"h":35.83,"l":35.16,"c":35.79,"v":3292000},{"d":"2022-06-08","o":35.51,"h":35.71,"l":35.14,"c":35.25,"v":2650800},{"d":"2022-06-09","o":35.08,"h":35.33,"l":34.51,"c":34.57,"v":2947200},{"d":"2022-06-10","o":33.96,"h":34.18,"l":33.4,"c":33.78,"v":4857000},{"d":"2022-06-13","o":33.04,"h":33.36,"l":32.48,"c":32.61,"v":5579600},{"d":"2022-06-14","o":32.78,"h":33.01,"l":32.5,"c":32.76,"v":5036400},{"d":"2022-06-15","o":33.08,"h":33.56,"l":32.57,"c":33.06,"v":4195800},{"d":"2022-06-16","o":32.24,"h":32.32,"l":30.95,"c":31.25,"v":4922200},{"d":"2022-06-17","o":31.24,"h":31.74,"l":30.83,"c":31.45,"v":7595600},{"d":"2022-06-21","o":32.01,"h":32.01,"l":31.49,"c":31.7,"v":5201800},{"d":"2022-06-22","o":31.41,"h":32,"l":31.29,"c":31.67,"v":6180600},{"d":"2022-06-23","o":31.78,"h":32.06,"l":31.48,"c":32.01,"v":4160800},{"d":"2022-06-24","o":32.44,"h":32.97,"l":32.31,"c":32.92,"v":6622400},{"d":"2022-06-27","o":32.96,"h":33.35,"l":32.67,"c":33.06,"v":5087800},{"d":"2022-06-28","o":33.24,"h":33.44,"l":32.31,"c":32.36,"v":3523400},{"d":"2022-06-29","o":32.44,"h":32.44,"l":31.65,"c":32.19,"v":4113800},{"d":"2022-06-30","o":31.74,"h":32.49,"l":31.65,"c":32.19,"v":4629400},{"d":"2022-07-01","o":31.97,"h":32.31,"l":31.45,"c":31.88,"v":3889400},{"d":"2022-07-05","o":31.33,"h":31.99,"l":30.89,"c":31.98,"v":4474400},{"d":"2022-07-06","o":32.15,"h":32.5,"l":31.93,"c":32.23,"v":4518600},{"d":"2022-07-07","o":32.5,"h":33.01,"l":32.31,"c":32.91,"v":5137600},{"d":"2022-07-08","o":32.78,"h":33.12,"l":32.55,"c":32.94,"v":3488000},{"d":"2022-07-11","o":32.65,"h":32.81,"l":32.38,"c":32.49,"v":3246200},{"d":"2022-07-12","o":32.51,"h":32.74,"l":32.08,"c":32.19,"v":4003200},{"d":"2022-07-13","o":31.64,"h":32.31,"l":31.54,"c":32.08,"v":2470800},{"d":"2022-07-14","o":32.12,"h":32.42,"l":31.58,"c":32.37,"v":3403200},{"d":"2022-07-15","o":32.87,"h":33.08,"l":32.58,"c":33.06,"v":3164600},{"d":"2022-07-18","o":33.19,"h":33.34,"l":32.48,"c":32.61,"v":2534000},{"d":"2022-07-19","o":33.03,"h":33.88,"l":33.03,"c":33.83,"v":3347000},{"d":"2022-07-20","o":33.79,"h":34.47,"l":33.73,"c":34.35,"v":2990200},{"d":"2022-07-21","o":34.47,"h":34.97,"l":34.32,"c":34.97,"v":3015400},{"d":"2022-07-22","o":35,"h":35.25,"l":34.63,"c":34.91,"v":3848200},{"d":"2022-07-25","o":34.97,"h":34.99,"l":34.49,"c":34.79,"v":2856600},{"d":"2022-07-26","o":34.82,"h":34.92,"l":34.5,"c":34.76,"v":3960600},{"d":"2022-07-27","o":35.74,"h":37.43,"l":35.7,"c":37.22,"v":6711000},{"d":"2022-07-28","o":37.46,"h":38.51,"l":37.31,"c":38.35,"v":5363800},{"d":"2022-07-29","o":38.27,"h":38.71,"l":38.13,"c":38.56,"v":6845600},{"d":"2022-08-01","o":38.08,"h":38.81,"l":38.08,"c":38.26,"v":4924200},{"d":"2022-08-02","o":38,"h":38.65,"l":37.97,"c":38.22,"v":4486800},{"d":"2022-08-03","o":38.34,"h":38.8,"l":38.18,"c":38.6,"v":4120000},{"d":"2022-08-04","o":38.67,"h":38.89,"l":38.57,"c":38.76,"v":3242600},{"d":"2022-08-05","o":38.31,"h":38.79,"l":38.19,"c":38.77,"v":2702000},{"d":"2022-08-08","o":38.96,"h":39.13,"l":38.67,"c":38.79,"v":3156600},{"d":"2022-08-09","o":38.49,"h":38.63,"l":38.09,"c":38.19,"v":2458000},{"d":"2022-08-10","o":38.97,"h":39.35,"l":38.74,"c":39.17,"v":3745600},{"d":"2022-08-11","o":39.23,"h":39.49,"l":38.9,"c":38.94,"v":2741600},{"d":"2022-08-12","o":39.15,"h":39.76,"l":39.1,"c":39.74,"v":2666800},{"d":"2022-08-15","o":39.49,"h":40.19,"l":39.49,"c":39.81,"v":2488400},{"d":"2022-08-16","o":39.72,"h":39.96,"l":39.62,"c":39.78,"v":2108200},{"d":"2022-08-17","o":39.49,"h":39.99,"l":39.27,"c":39.82,"v":3838800},{"d":"2022-08-18","o":40.01,"h":40.22,"l":39.84,"c":40.07,"v":2887800},{"d":"2022-08-19","o":39.82,"h":39.91,"l":39.38,"c":39.6,"v":3369400},{"d":"2022-08-22","o":38.92,"h":39.14,"l":38.59,"c":38.71,"v":2187600},{"d":"2022-08-23","o":38.72,"h":39.08,"l":38.65,"c":38.75,"v":2121200},{"d":"2022-08-24","o":38.69,"h":38.77,"l":38.46,"c":38.52,"v":2167200},{"d":"2022-08-25","o":38.74,"h":39.19,"l":38.66,"c":39.19,"v":2494000},{"d":"2022-08-26","o":39.17,"h":39.22,"l":37.69,"c":37.74,"v":2626400},{"d":"2022-08-29","o":37.4,"h":37.77,"l":37.35,"c":37.38,"v":1966400},{"d":"2022-08-30","o":37.51,"h":37.56,"l":36.91,"c":37.08,"v":2687200},{"d":"2022-08-31","o":37.17,"h":37.28,"l":36.74,"c":36.76,"v":3202600},{"d":"2022-09-01","o":36.6,"h":36.76,"l":36.12,"c":36.72,"v":2868200},{"d":"2022-09-02","o":37.32,"h":37.46,"l":36.1,"c":36.29,"v":2333400},{"d":"2022-09-06","o":36.4,"h":36.7,"l":36.04,"c":36.41,"v":3398200},{"d":"2022-09-07","o":36.51,"h":37.24,"l":36.45,"c":37.12,"v":3100000},{"d":"2022-09-08","o":36.92,"h":37.46,"l":36.72,"c":37.44,"v":2607600},{"d":"2022-09-09","o":37.69,"h":38.14,"l":37.57,"c":37.95,"v":2820800},{"d":"2022-09-12","o":38.08,"h":38.2,"l":37.81,"c":38.2,"v":5535800},{"d":"2022-09-13","o":37.42,"h":37.71,"l":36.97,"c":37.1,"v":4991600},{"d":"2022-09-14","o":37.1,"h":37.19,"l":36.61,"c":36.97,"v":3288800},{"d":"2022-09-15","o":36.94,"h":37.08,"l":36.4,"c":36.44,"v":3096200},{"d":"2022-09-16","o":36.04,"h":36.49,"l":35.78,"c":36.37,"v":7017200},{"d":"2022-09-19","o":35.99,"h":36.6,"l":35.92,"c":36.58,"v":4536600},{"d":"2022-09-20","o":36.27,"h":36.32,"l":35.75,"c":36.08,"v":5816600},{"d":"2022-09-21","o":36.23,"h":36.95,"l":35.9,"c":35.9,"v":4548400},{"d":"2022-09-22","o":35.76,"h":35.81,"l":34.76,"c":34.78,"v":3962400},{"d":"2022-09-23","o":34.6,"h":34.6,"l":33.9,"c":34.42,"v":6061600},{"d":"2022-09-26","o":34.31,"h":34.78,"l":34.01,"c":34.15,"v":3356600},{"d":"2022-09-27","o":34.56,"h":34.69,"l":33.87,"c":34.15,"v":5033600},{"d":"2022-09-28","o":34.16,"h":34.87,"l":33.92,"c":34.69,"v":3872600},{"d":"2022-09-29","o":34.31,"h":34.31,"l":33.67,"c":33.96,"v":3241600},{"d":"2022-09-30","o":33.83,"h":34.34,"l":33.44,"c":33.48,"v":4665800},{"d":"2022-10-03","o":33.87,"h":34.9,"l":33.71,"c":34.69,"v":3820000},{"d":"2022-10-04","o":35.36,"h":35.83,"l":35.3,"c":35.81,"v":4617400},{"d":"2022-10-05","o":35.34,"h":36.16,"l":35.29,"c":35.94,"v":3252400},{"d":"2022-10-06","o":35.99,"h":36.58,"l":35.92,"c":36.2,"v":4618200},{"d":"2022-10-07","o":35.68,"h":35.74,"l":34.92,"c":35.08,"v":4645600},{"d":"2022-10-10","o":35.41,"h":35.47,"l":34.38,"c":34.66,"v":3148000},{"d":"2022-10-11","o":34.47,"h":34.54,"l":33.68,"c":33.84,"v":4292600},{"d":"2022-10-12","o":33.99,"h":34.06,"l":33.56,"c":33.58,"v":3425000},{"d":"2022-10-13","o":32.85,"h":34.83,"l":32.6,"c":34.63,"v":5381800},{"d":"2022-10-14","o":34.94,"h":35.08,"l":33.47,"c":33.53,"v":4168200},{"d":"2022-10-17","o":34.14,"h":34.83,"l":34.14,"c":34.69,"v":4495600},{"d":"2022-10-18","o":35.71,"h":35.89,"l":34.69,"c":35.03,"v":4816000},{"d":"2022-10-19","o":34.69,"h":35.09,"l":34.63,"c":35.04,"v":4063000},{"d":"2022-10-20","o":35.46,"h":35.46,"l":34.32,"c":34.57,"v":5758400},{"d":"2022-10-21","o":34.49,"h":35.92,"l":34.49,"c":35.78,"v":5250800},{"d":"2022-10-24","o":35.79,"h":36.16,"l":35.33,"c":35.82,"v":6302400},{"d":"2022-10-25","o":35.6,"h":36.45,"l":35.6,"c":36.38,"v":5647600},{"d":"2022-10-26","o":36.5,"h":36.99,"l":35.71,"c":36.6,"v":7385800},{"d":"2022-10-27","o":36.88,"h":37.19,"l":36.51,"c":36.94,"v":7170400},{"d":"2022-10-28","o":37.15,"h":38.35,"l":37.13,"c":38.22,"v":5418800},{"d":"2022-10-31","o":37.97,"h":38.41,"l":37.87,"c":37.92,"v":4964800},{"d":"2022-11-01","o":38.26,"h":38.54,"l":37.7,"c":38.38,"v":5904600},{"d":"2022-11-02","o":38.1,"h":38.33,"l":36.97,"c":37.01,"v":5387600},{"d":"2022-11-03","o":36.52,"h":37.34,"l":36.34,"c":37.12,"v":5144000},{"d":"2022-11-04","o":37.79,"h":38.21,"l":37.21,"c":38.13,"v":5406200},{"d":"2022-11-07","o":38.25,"h":38.25,"l":37.67,"c":37.92,"v":5482400},{"d":"2022-11-08","o":38.03,"h":38.3,"l":37.59,"c":37.97,"v":4643400},{"d":"2022-11-09","o":37.77,"h":37.96,"l":37.12,"c":37.24,"v":3696000},{"d":"2022-11-10","o":38.5,"h":39.58,"l":38.36,"c":39.53,"v":6567000},{"d":"2022-11-11","o":39.76,"h":40.11,"l":39.44,"c":39.66,"v":5422200},{"d":"2022-11-14","o":39.56,"h":40.04,"l":39.33,"c":39.33,"v":4174400},{"d":"2022-11-15","o":40.1,"h":40.32,"l":39.33,"c":39.85,"v":4578200},{"d":"2022-11-16","o":39.73,"h":40.03,"l":39.46,"c":39.55,"v":3467000},{"d":"2022-11-17","o":38.95,"h":39.52,"l":38.81,"c":39.47,"v":2713800},{"d":"2022-11-18","o":40.04,"h":40.1,"l":39.51,"c":39.85,"v":3770400},{"d":"2022-11-21","o":39.66,"h":40.02,"l":39.58,"c":39.78,"v":4360400},{"d":"2022-11-22","o":39.63,"h":40.12,"l":39.49,"c":40.04,"v":6554800},{"d":"2022-11-23","o":40.13,"h":40.42,"l":39.92,"c":40.03,"v":2999200},{"d":"2022-11-25","o":40,"h":40.34,"l":39.87,"c":40.17,"v":1587400},{"d":"2022-11-28","o":39.85,"h":39.88,"l":38.72,"c":38.91,"v":4622800},{"d":"2022-11-29","o":38.9,"h":39.13,"l":38.47,"c":38.7,"v":3327800},{"d":"2022-11-30","o":38.75,"h":40.22,"l":38.58,"c":40.22,"v":5474600},{"d":"2022-12-01","o":40.5,"h":40.65,"l":40.12,"c":40.44,"v":3311600},{"d":"2022-12-02","o":39.92,"h":40.44,"l":39.71,"c":40.31,"v":2680600},{"d":"2022-12-05","o":39.99,"h":40.04,"l":39.44,"c":39.74,"v":4107600},{"d":"2022-12-06","o":39.72,"h":39.82,"l":38.88,"c":39.13,"v":2444600},{"d":"2022-12-07","o":38.99,"h":39.35,"l":38.78,"c":39.03,"v":3031200},{"d":"2022-12-08","o":39.31,"h":39.82,"l":39.24,"c":39.78,"v":4553200},{"d":"2022-12-09","o":39.69,"h":39.87,"l":39.22,"c":39.26,"v":2823400},{"d":"2022-12-12","o":39.31,"h":40.1,"l":39.2,"c":40.1,"v":4761000},{"d":"2022-12-13","o":41,"h":41.37,"l":40.38,"c":40.99,"v":7147800},{"d":"2022-12-14","o":40.96,"h":41.43,"l":40.34,"c":40.86,"v":6692800},{"d":"2022-12-15","o":40.24,"h":40.29,"l":39.02,"c":39.08,"v":4398800},{"d":"2022-12-16","o":38.72,"h":39.04,"l":38.44,"c":38.83,"v":9122200},{"d":"2022-12-19","o":38.69,"h":38.82,"l":37.78,"c":37.97,"v":4433200},{"d":"2022-12-20","o":37.97,"h":38.32,"l":37.87,"c":38.12,"v":4941400},{"d":"2022-12-21","o":38.38,"h":38.6,"l":38.1,"c":38.39,"v":3649000},{"d":"2022-12-22","o":37.97,"h":38.15,"l":37.37,"c":38.03,"v":3697600},{"d":"2022-12-23","o":37.96,"h":38.08,"l":37.51,"c":37.9,"v":2791000},{"d":"2022-12-27","o":37.97,"h":38.37,"l":37.67,"c":38.17,"v":3113400},{"d":"2022-12-28","o":38.1,"h":38.34,"l":37.37,"c":37.44,"v":2285200},{"d":"2022-12-29","o":37.78,"h":38.54,"l":37.78,"c":38.31,"v":2254600},{"d":"2022-12-30","o":38.01,"h":38.13,"l":37.63,"c":38.07,"v":2486200},{"d":"2023-01-03","o":38.35,"h":38.44,"l":37.75,"c":38.2,"v":5085200},{"d":"2023-01-04","o":38.72,"h":38.97,"l":38.28,"c":38.76,"v":4263200},{"d":"2023-01-05","o":38.41,"h":38.69,"l":38.24,"c":38.35,"v":6826400},{"d":"2023-01-06","o":38.99,"h":39.56,"l":38.69,"c":39.28,"v":3642200},{"d":"2023-01-09","o":39.53,"h":40.21,"l":39.32,"c":39.56,"v":3944800},{"d":"2023-01-10","o":39.56,"h":39.83,"l":39.36,"c":39.65,"v":2946600},{"d":"2023-01-11","o":39.92,"h":40.35,"l":39.78,"c":40.34,"v":4276400},{"d":"2023-01-12","o":40.42,"h":40.79,"l":40.08,"c":40.45,"v":4151000},{"d":"2023-01-13","o":40.15,"h":40.41,"l":39.88,"c":40.19,"v":4139400},{"d":"2023-01-17","o":40.25,"h":40.79,"l":40.21,"c":40.35,"v":4026800},{"d":"2023-01-18","o":40.53,"h":40.7,"l":39.37,"c":39.46,"v":7374000},{"d":"2023-01-19","o":39.21,"h":39.31,"l":38.4,"c":38.69,"v":5372800},{"d":"2023-01-20","o":38.85,"h":39.04,"l":38.51,"c":39.03,"v":5883000},{"d":"2023-01-23","o":39.08,"h":39.79,"l":38.9,"c":39.46,"v":4743600},{"d":"2023-01-24","o":39.4,"h":39.99,"l":38.99,"c":39.72,"v":4968800},{"d":"2023-01-25","o":37.47,"h":39.76,"l":37.25,"c":39.68,"v":7761000},{"d":"2023-01-26","o":39.76,"h":39.84,"l":38.93,"c":39.19,"v":5834600},{"d":"2023-01-27","o":38.76,"h":39.69,"l":38.58,"c":39.33,"v":5188600},{"d":"2023-01-30","o":39.11,"h":39.49,"l":39.01,"c":39.15,"v":3428600},{"d":"2023-01-31","o":39.14,"h":39.9,"l":39,"c":39.88,"v":3985200},{"d":"2023-02-01","o":39.75,"h":40.78,"l":39.62,"c":40.57,"v":4589000},{"d":"2023-02-02","o":40.9,"h":41.25,"l":40.61,"c":41.04,"v":5367600},{"d":"2023-02-03","o":40.63,"h":41.22,"l":40.58,"c":40.81,"v":5825400},{"d":"2023-02-06","o":40.49,"h":41,"l":40.33,"c":40.9,"v":4533600},{"d":"2023-02-07","o":40.67,"h":40.78,"l":39.88,"c":40.67,"v":6542400},{"d":"2023-02-08","o":40.41,"h":40.96,"l":40.29,"c":40.64,"v":5225600},{"d":"2023-02-09","o":41.01,"h":41.04,"l":40.01,"c":40.16,"v":5260200},{"d":"2023-02-10","o":39.96,"h":40.04,"l":39.6,"c":39.93,"v":4339400},{"d":"2023-02-13","o":40.06,"h":40.65,"l":40.02,"c":40.56,"v":4141200},{"d":"2023-02-14","o":40.37,"h":40.74,"l":40.07,"c":40.37,"v":4264200},{"d":"2023-02-15","o":40.17,"h":40.77,"l":40.17,"c":40.73,"v":6331200},{"d":"2023-02-16","o":40.26,"h":40.94,"l":40.26,"c":40.68,"v":5853800},{"d":"2023-02-17","o":40.47,"h":40.74,"l":40.35,"c":40.51,"v":3451600},{"d":"2023-02-21","o":40.04,"h":40.1,"l":38.92,"c":38.96,"v":5018400},{"d":"2023-02-22","o":38.91,"h":39.08,"l":38.47,"c":38.6,"v":5182400},{"d":"2023-02-23","o":38.96,"h":38.99,"l":38.29,"c":38.82,"v":4585000},{"d":"2023-02-24","o":38.31,"h":38.46,"l":38.11,"c":38.26,"v":4395000},{"d":"2023-02-27","o":38.65,"h":38.92,"l":38.47,"c":38.48,"v":3518600},{"d":"2023-02-28","o":38.38,"h":39.01,"l":38.24,"c":38.76,"v":6641000},{"d":"2023-03-01","o":38.7,"h":39.19,"l":38.67,"c":38.85,"v":6366800},{"d":"2023-03-02","o":38.71,"h":39.22,"l":38.56,"c":39.18,"v":3361400},{"d":"2023-03-03","o":39.43,"h":39.72,"l":39.12,"c":39.58,"v":3572200},{"d":"2023-03-06","o":39.79,"h":39.93,"l":39.48,"c":39.56,"v":4183800},{"d":"2023-03-07","o":39.61,"h":39.61,"l":38.92,"c":39.08,"v":4373200},{"d":"2023-03-08","o":39.22,"h":39.69,"l":39.08,"c":39.65,"v":5018600},{"d":"2023-03-09","o":39.79,"h":39.94,"l":38.9,"c":38.97,"v":4490200},{"d":"2023-03-10","o":39.04,"h":39.1,"l":37.99,"c":38.25,"v":3942600},{"d":"2023-03-13","o":37.98,"h":38.51,"l":37.65,"c":38.12,"v":4854400},{"d":"2023-03-14","o":38.65,"h":39.15,"l":38.26,"c":38.8,"v":5484000},{"d":"2023-03-15","o":38.2,"h":38.2,"l":37.38,"c":38.02,"v":5402400},{"d":"2023-03-16","o":38.01,"h":38.91,"l":37.76,"c":38.86,"v":4162000},{"d":"2023-03-17","o":38.9,"h":38.97,"l":38.15,"c":38.4,"v":9456800},{"d":"2023-03-20","o":38.38,"h":38.97,"l":38.31,"c":38.83,"v":4628200},{"d":"2023-03-21","o":39.24,"h":39.4,"l":38.86,"c":39.19,"v":4364800},{"d":"2023-03-22","o":39.08,"h":39.47,"l":38.78,"c":38.81,"v":5306200},{"d":"2023-03-23","o":38.95,"h":39.97,"l":38.83,"c":39.19,"v":5784400},{"d":"2023-03-24","o":39.17,"h":39.32,"l":38.62,"c":39.31,"v":4415800},{"d":"2023-03-27","o":39.4,"h":39.64,"l":39.1,"c":39.15,"v":4767400},{"d":"2023-03-28","o":39.06,"h":39.15,"l":38.83,"c":39.04,"v":4601200},{"d":"2023-03-29","o":39.47,"h":40.01,"l":39.31,"c":39.9,"v":4438000},{"d":"2023-03-30","o":40.16,"h":40.35,"l":39.97,"c":40.33,"v":5310600},{"d":"2023-03-31","o":40.45,"h":40.9,"l":40.4,"c":40.86,"v":5347400},{"d":"2023-04-03","o":40.58,"h":40.76,"l":40.38,"c":40.61,"v":5360400},{"d":"2023-04-04","o":40.51,"h":40.68,"l":39.71,"c":39.81,"v":5911200},{"d":"2023-04-05","o":39.58,"h":39.65,"l":38.87,"c":39.03,"v":4674600},{"d":"2023-04-06","o":38.77,"h":39,"l":38.56,"c":38.82,"v":3632400},{"d":"2023-04-10","o":38.52,"h":39.22,"l":38.38,"c":39.21,"v":3642200},{"d":"2023-04-11","o":39.24,"h":39.44,"l":39.09,"c":39.1,"v":2941600},{"d":"2023-04-12","o":39.38,"h":39.6,"l":38.94,"c":39.06,"v":5127000},{"d":"2023-04-13","o":39.23,"h":39.44,"l":38.9,"c":39.33,"v":4043800},{"d":"2023-04-14","o":39.33,"h":39.59,"l":38.83,"c":39.07,"v":4580600},{"d":"2023-04-17","o":38.97,"h":39.33,"l":38.92,"c":39.31,"v":4779200},{"d":"2023-04-18","o":39.64,"h":39.73,"l":38.99,"c":39.21,"v":3936400},{"d":"2023-04-19","o":38.74,"h":38.85,"l":38.38,"c":38.67,"v":7167200},{"d":"2023-04-20","o":38.48,"h":38.77,"l":38.22,"c":38.58,"v":5728400},{"d":"2023-04-21","o":38.56,"h":38.69,"l":38.17,"c":38.42,"v":4522200},{"d":"2023-04-24","o":38.37,"h":38.62,"l":38.33,"c":38.5,"v":6724800},{"d":"2023-04-25","o":38.38,"h":38.4,"l":37.4,"c":37.44,"v":7824200},{"d":"2023-04-26","o":36.88,"h":37.17,"l":36,"c":36.96,"v":10278800},{"d":"2023-04-27","o":36.86,"h":37.53,"l":36.53,"c":37.4,"v":10047800},{"d":"2023-04-28","o":37.36,"h":37.76,"l":37.36,"c":37.74,"v":6615800},{"d":"2023-05-01","o":37.74,"h":38.31,"l":37.71,"c":38.22,"v":4208800},{"d":"2023-05-02","o":38.1,"h":38.24,"l":37.38,"c":37.68,"v":5972200},{"d":"2023-05-03","o":37.9,"h":38.03,"l":37.36,"c":37.42,"v":5624000},{"d":"2023-05-04","o":37.24,"h":37.49,"l":36.94,"c":37.29,"v":5867800},{"d":"2023-05-05","o":37.7,"h":37.96,"l":37.51,"c":37.85,"v":4588600},{"d":"2023-05-08","o":38.03,"h":38.17,"l":37.49,"c":37.67,"v":2680800},{"d":"2023-05-09","o":37.47,"h":37.74,"l":37.35,"c":37.6,"v":3095600},{"d":"2023-05-10","o":38,"h":38.06,"l":37.22,"c":37.73,"v":4412200},{"d":"2023-05-11","o":37.76,"h":37.78,"l":37.4,"c":37.56,"v":6760800},{"d":"2023-05-12","o":37.76,"h":37.83,"l":37.21,"c":37.55,"v":6605000},{"d":"2023-05-15","o":37.64,"h":37.9,"l":37.22,"c":37.87,"v":6885000},{"d":"2023-05-16","o":37.67,"h":37.79,"l":37.35,"c":37.38,"v":4274800},{"d":"2023-05-17","o":37.62,"h":37.81,"l":37.22,"c":37.74,"v":5657000},{"d":"2023-05-18","o":37.72,"h":38.17,"l":37.62,"c":38.07,"v":5932000},{"d":"2023-05-19","o":38.01,"h":38.2,"l":37.84,"c":37.9,"v":4923000},{"d":"2023-05-22","o":37.87,"h":38.29,"l":37.67,"c":38.15,"v":3379200},{"d":"2023-05-23","o":37.81,"h":37.97,"l":37.33,"c":37.33,"v":4539000},{"d":"2023-05-24","o":37.07,"h":37.13,"l":36.38,"c":36.49,"v":9083800},{"d":"2023-05-25","o":36.9,"h":37.14,"l":36.65,"c":36.97,"v":18997800},{"d":"2023-05-26","o":37.24,"h":38.46,"l":37.24,"c":38.31,"v":12798000},{"d":"2023-05-30","o":38.64,"h":38.78,"l":38.31,"c":38.38,"v":7579000},{"d":"2023-05-31","o":38.08,"h":38.31,"l":37.56,"c":37.72,"v":15452400},{"d":"2023-06-01","o":37.79,"h":37.96,"l":37.24,"c":37.91,"v":6905400},{"d":"2023-06-02","o":38.24,"h":38.92,"l":38.14,"c":38.78,"v":4236200},{"d":"2023-06-05","o":38.81,"h":38.81,"l":38.25,"c":38.35,"v":4357600},{"d":"2023-06-06","o":38.41,"h":38.81,"l":38.31,"c":38.75,"v":4895000},{"d":"2023-06-07","o":38.86,"h":39.45,"l":38.78,"c":39.38,"v":4813000},{"d":"2023-06-08","o":39.44,"h":39.53,"l":39.08,"c":39.42,"v":3824000},{"d":"2023-06-09","o":39.61,"h":39.7,"l":39.01,"c":39.12,"v":4383000},{"d":"2023-06-12","o":39.22,"h":39.88,"l":39.18,"c":39.81,"v":3948000},{"d":"2023-06-13","o":39.96,"h":40.44,"l":39.69,"c":40.41,"v":6766200},{"d":"2023-06-14","o":40.37,"h":40.72,"l":40.1,"c":40.38,"v":5312400},{"d":"2023-06-15","o":40.31,"h":41.19,"l":40.31,"c":40.94,"v":4709400},{"d":"2023-06-16","o":41.26,"h":41.32,"l":40.9,"c":41.08,"v":7437000},{"d":"2023-06-20","o":40.66,"h":40.69,"l":40.31,"c":40.53,"v":5273200},{"d":"2023-06-21","o":40.34,"h":40.76,"l":40.28,"c":40.69,"v":4438600},{"d":"2023-06-22","o":40.73,"h":40.73,"l":40.34,"c":40.53,"v":3762400},{"d":"2023-06-23","o":40.1,"h":40.56,"l":39.9,"c":40.1,"v":9982200},{"d":"2023-06-26","o":40.32,"h":40.55,"l":40.15,"c":40.28,"v":3232000},{"d":"2023-06-27","o":40.41,"h":41.22,"l":40.29,"c":41.12,"v":3887200},{"d":"2023-06-28","o":41.08,"h":41.34,"l":40.92,"c":41.26,"v":3958000},{"d":"2023-06-29","o":41.31,"h":41.75,"l":41.26,"c":41.72,"v":4241000},{"d":"2023-06-30","o":42.06,"h":42.6,"l":41.93,"c":42.47,"v":5446400},{"d":"2023-07-03","o":42.26,"h":42.38,"l":42.03,"c":42.04,"v":2495400},{"d":"2023-07-05","o":41.68,"h":42.1,"l":41.53,"c":41.93,"v":3384400},{"d":"2023-07-06","o":41.49,"h":41.88,"l":41.46,"c":41.85,"v":3867800},{"d":"2023-07-07","o":41.76,"h":42.2,"l":41.76,"c":41.81,"v":3033600},{"d":"2023-07-10","o":41.81,"h":42.46,"l":41.53,"c":42.44,"v":4313000},{"d":"2023-07-11","o":42.47,"h":42.52,"l":42,"c":42.42,"v":3787600},{"d":"2023-07-12","o":42.75,"h":42.9,"l":42.46,"c":42.78,"v":4295400},{"d":"2023-07-13","o":42.87,"h":42.94,"l":42.65,"c":42.86,"v":4183800},{"d":"2023-07-14","o":42.78,"h":42.83,"l":42.08,"c":42.31,"v":3622200},{"d":"2023-07-17","o":42.28,"h":42.67,"l":42.16,"c":42.59,"v":4135600},{"d":"2023-07-18","o":42.44,"h":42.75,"l":42.44,"c":42.65,"v":3360000},{"d":"2023-07-19","o":42.58,"h":42.67,"l":42.12,"c":42.56,"v":3729400},{"d":"2023-07-20","o":42.45,"h":42.53,"l":41.94,"c":42.16,"v":3565800},{"d":"2023-07-21","o":42.09,"h":42.3,"l":41.79,"c":41.81,"v":5152400},{"d":"2023-07-24","o":41.96,"h":42.13,"l":41.58,"c":41.79,"v":4026800},{"d":"2023-07-25","o":41.71,"h":42.44,"l":41.63,"c":42.15,"v":6187800},{"d":"2023-07-26","o":42.56,"h":44.42,"l":42.47,"c":44.3,"v":10875800},{"d":"2023-07-27","o":44.76,"h":45.14,"l":44.23,"c":44.38,"v":8750000},{"d":"2023-07-28","o":44.67,"h":44.72,"l":43.56,"c":43.78,"v":9105000},{"d":"2023-07-31","o":43.78,"h":44.38,"l":43.72,"c":44.15,"v":5590000},{"d":"2023-08-01","o":44.1,"h":44.44,"l":43.9,"c":44.31,"v":4158400},{"d":"2023-08-02","o":43.94,"h":44.42,"l":43.92,"c":44.19,"v":5910400},{"d":"2023-08-03","o":43.96,"h":44.39,"l":43.78,"c":44.24,"v":5791200},{"d":"2023-08-04","o":44.21,"h":44.4,"l":43.61,"c":43.65,"v":3224000},{"d":"2023-08-07","o":44.03,"h":44.65,"l":43.99,"c":44.44,"v":4060600},{"d":"2023-08-08","o":44.21,"h":44.49,"l":43.85,"c":44.38,"v":3587000},{"d":"2023-08-09","o":44.47,"h":44.56,"l":44.14,"c":44.22,"v":5105600},{"d":"2023-08-10","o":44.35,"h":44.67,"l":43.9,"c":43.96,"v":3086200},{"d":"2023-08-11","o":43.88,"h":43.88,"l":43.45,"c":43.6,"v":2839200},{"d":"2023-08-14","o":43.54,"h":43.87,"l":43.5,"c":43.75,"v":5598400},{"d":"2023-08-15","o":43.47,"h":43.67,"l":43.29,"c":43.4,"v":3582600},{"d":"2023-08-16","o":43.26,"h":43.42,"l":42.92,"c":42.94,"v":2697200},{"d":"2023-08-17","o":43.19,"h":43.22,"l":42.51,"c":42.69,"v":3840400},{"d":"2023-08-18","o":42.28,"h":42.75,"l":42.22,"c":42.62,"v":2999800},{"d":"2023-08-21","o":42.57,"h":42.88,"l":42.47,"c":42.74,"v":3414000},{"d":"2023-08-22","o":42.92,"h":43.15,"l":42.69,"c":42.9,"v":3066800},{"d":"2023-08-23","o":43.03,"h":43.33,"l":42.56,"c":43.18,"v":4035600},{"d":"2023-08-24","o":43.15,"h":43.46,"l":42.76,"c":42.77,"v":3971800},{"d":"2023-08-25","o":43.1,"h":43.31,"l":42.65,"c":43.15,"v":2954400},{"d":"2023-08-28","o":43.39,"h":43.52,"l":43.23,"c":43.33,"v":2399600},{"d":"2023-08-29","o":43.29,"h":43.97,"l":43.24,"c":43.96,"v":3028800},{"d":"2023-08-30","o":43.85,"h":44.19,"l":43.83,"c":44.15,"v":1836000},{"d":"2023-08-31","o":44.3,"h":44.49,"l":44.05,"c":44.19,"v":4757200},{"d":"2023-09-01","o":44.5,"h":44.53,"l":44.12,"c":44.28,"v":3556800},{"d":"2023-09-05","o":44.31,"h":44.32,"l":43.93,"c":43.99,"v":3124200},{"d":"2023-09-06","o":43.96,"h":44.42,"l":43.81,"c":43.98,"v":4006800},{"d":"2023-09-07","o":43.58,"h":43.77,"l":43.15,"c":43.38,"v":4544000},{"d":"2023-09-08","o":43.02,"h":43.4,"l":42.81,"c":42.94,"v":4784000},{"d":"2023-09-11","o":43.22,"h":43.23,"l":42.6,"c":43.22,"v":4768400},{"d":"2023-09-12","o":43.1,"h":43.49,"l":43.08,"c":43.3,"v":4349600},{"d":"2023-09-13","o":43.26,"h":43.45,"l":42.99,"c":43.26,"v":4935000},{"d":"2023-09-14","o":43.45,"h":43.48,"l":43.05,"c":43.26,"v":4173400},{"d":"2023-09-15","o":43.1,"h":43.38,"l":42.65,"c":42.86,"v":5692600},{"d":"2023-09-18","o":42.72,"h":43.33,"l":42.67,"c":43.12,"v":3420800},{"d":"2023-09-19","o":43.03,"h":43.19,"l":42.69,"c":43.15,"v":3987400},{"d":"2023-09-20","o":43.32,"h":43.35,"l":42.37,"c":42.4,"v":4516000},{"d":"2023-09-21","o":42.17,"h":42.28,"l":41.67,"c":41.67,"v":4635000},{"d":"2023-09-22","o":41.71,"h":42.03,"l":41.6,"c":41.67,"v":3733800},{"d":"2023-09-25","o":41.5,"h":41.83,"l":41.42,"c":41.63,"v":4574600},{"d":"2023-09-26","o":41.39,"h":41.5,"l":40.59,"c":40.73,"v":7929400},{"d":"2023-09-27","o":40.96,"h":41.28,"l":40.69,"c":41.18,"v":6639400},{"d":"2023-09-28","o":41.21,"h":42.24,"l":41.1,"c":42.04,"v":5292800},{"d":"2023-09-29","o":42.28,"h":42.46,"l":41.92,"c":41.99,"v":5709200},{"d":"2023-10-02","o":41.67,"h":41.81,"l":41.1,"c":41.33,"v":4186400},{"d":"2023-10-03","o":41.17,"h":41.49,"l":40.96,"c":41.09,"v":4739600},{"d":"2023-10-04","o":41.21,"h":41.76,"l":41.06,"c":41.67,"v":4150000},{"d":"2023-10-05","o":41.9,"h":42.34,"l":41.03,"c":41.32,"v":4130200},{"d":"2023-10-06","o":41.17,"h":41.91,"l":41.09,"c":41.69,"v":4821200},{"d":"2023-10-09","o":41.27,"h":41.69,"l":41.06,"c":41.56,"v":4175800},{"d":"2023-10-10","o":41.81,"h":42.12,"l":41.66,"c":41.73,"v":5446600},{"d":"2023-10-11","o":41.83,"h":42.38,"l":41.83,"c":42.32,"v":5374400},{"d":"2023-10-12","o":42.58,"h":42.6,"l":41.73,"c":42.07,"v":5863200},{"d":"2023-10-13","o":41.83,"h":41.84,"l":40.62,"c":40.95,"v":8343000},{"d":"2023-10-16","o":41.39,"h":41.91,"l":41.26,"c":41.69,"v":5586400},{"d":"2023-10-17","o":41.44,"h":41.94,"l":41.34,"c":41.83,"v":4980800},{"d":"2023-10-18","o":41.44,"h":41.51,"l":40.76,"c":40.77,"v":5532800},{"d":"2023-10-19","o":40.77,"h":40.97,"l":40.19,"c":40.44,"v":6175600},{"d":"2023-10-20","o":40.47,"h":40.47,"l":39.81,"c":39.93,"v":5768600},{"d":"2023-10-23","o":39.75,"h":40.19,"l":39.51,"c":39.59,"v":6530200},{"d":"2023-10-24","o":39.81,"h":39.96,"l":39.4,"c":39.63,"v":5558400},{"d":"2023-10-25","o":39.67,"h":40.23,"l":39.34,"c":39.83,"v":10796400},{"d":"2023-10-26","o":40.28,"h":40.54,"l":39.73,"c":40.1,"v":8172200},{"d":"2023-10-27","o":39.9,"h":40.19,"l":39.48,"c":39.65,"v":4311400},{"d":"2023-10-30","o":39.99,"h":40.22,"l":39.54,"c":39.99,"v":5931200},{"d":"2023-10-31","o":39.92,"h":40.41,"l":39.75,"c":40.28,"v":5563000},{"d":"2023-11-01","o":40.34,"h":40.88,"l":40.19,"c":40.81,"v":5783600},{"d":"2023-11-02","o":41.03,"h":41.6,"l":41.03,"c":41.55,"v":6155400},{"d":"2023-11-03","o":41.96,"h":42.58,"l":41.87,"c":42.38,"v":5342400},{"d":"2023-11-06","o":42.54,"h":42.6,"l":41.97,"c":42.17,"v":4014800},{"d":"2023-11-07","o":42.03,"h":42.51,"l":41.96,"c":42.26,"v":3612800},{"d":"2023-11-08","o":42.4,"h":42.62,"l":42.12,"c":42.58,"v":3962600},{"d":"2023-11-09","o":43,"h":43.09,"l":42.44,"c":42.53,"v":4261200},{"d":"2023-11-10","o":42.83,"h":43.36,"l":42.55,"c":43.31,"v":4447800},{"d":"2023-11-13","o":43.31,"h":43.33,"l":43.05,"c":43.19,"v":3905000},{"d":"2023-11-14","o":43.76,"h":44.52,"l":43.51,"c":44.35,"v":5979800},{"d":"2023-11-15","o":44.52,"h":44.88,"l":44.42,"c":44.52,"v":4711800},{"d":"2023-11-16","o":44.65,"h":45.04,"l":44.44,"c":44.78,"v":4772800},{"d":"2023-11-17","o":45,"h":45,"l":44.71,"c":44.85,"v":6442800},{"d":"2023-11-20","o":44.76,"h":44.96,"l":44.51,"c":44.78,"v":4121400},{"d":"2023-11-21","o":44.78,"h":44.99,"l":44.72,"c":44.83,"v":4130800},{"d":"2023-11-22","o":44.95,"h":45.21,"l":44.83,"c":45.04,"v":4284400},{"d":"2023-11-24","o":45.03,"h":45.18,"l":44.97,"c":45.18,"v":1780400},{"d":"2023-11-27","o":45.01,"h":45.27,"l":44.81,"c":45.06,"v":5864000},{"d":"2023-11-28","o":44.99,"h":45.19,"l":44.9,"c":44.96,"v":4098600},{"d":"2023-11-29","o":45.25,"h":45.38,"l":45.01,"c":45.09,"v":3567400},{"d":"2023-11-30","o":45.24,"h":45.58,"l":45.01,"c":45.49,"v":7651600},{"d":"2023-12-01","o":45.69,"h":46.26,"l":45.57,"c":46.14,"v":8574000},{"d":"2023-12-04","o":45.78,"h":46.1,"l":45.65,"c":45.94,"v":6307200},{"d":"2023-12-05","o":45.75,"h":45.87,"l":45.47,"c":45.66,"v":7027200},{"d":"2023-12-06","o":46,"h":46.35,"l":45.92,"c":46.12,"v":7053600},{"d":"2023-12-07","o":46.14,"h":46.31,"l":45.92,"c":46.24,"v":4065200},{"d":"2023-12-08","o":46.21,"h":46.72,"l":46.15,"c":46.62,"v":11764200},{"d":"2023-12-11","o":46.83,"h":47.69,"l":46.82,"c":47.62,"v":7724800},{"d":"2023-12-12","o":47.62,"h":47.92,"l":47.49,"c":47.73,"v":4559600},{"d":"2023-12-13","o":47.88,"h":48.39,"l":47.7,"c":48.06,"v":7513600},{"d":"2023-12-14","o":48.47,"h":49.44,"l":48.35,"c":49.4,"v":8113400},{"d":"2023-12-15","o":49.48,"h":49.97,"l":49.4,"c":49.64,"v":11247800},{"d":"2023-12-18","o":49.46,"h":49.57,"l":48.99,"c":49.28,"v":4999200},{"d":"2023-12-19","o":49.42,"h":49.47,"l":49.15,"c":49.28,"v":4131800},{"d":"2023-12-20","o":49.08,"h":49.17,"l":48.62,"c":48.64,"v":8556400},{"d":"2023-12-21","o":49.01,"h":49.22,"l":48.63,"c":49.15,"v":4583000},{"d":"2023-12-22","o":49.41,"h":49.65,"l":49.31,"c":49.51,"v":4065600},{"d":"2023-12-26","o":49.47,"h":49.88,"l":49.47,"c":49.74,"v":1910600},{"d":"2023-12-27","o":49.83,"h":49.83,"l":49.56,"c":49.74,"v":2481200},{"d":"2023-12-28","o":49.78,"h":49.82,"l":49.53,"c":49.72,"v":2088600},{"d":"2023-12-29","o":49.68,"h":49.85,"l":49.42,"c":49.56,"v":2681200},{"d":"2024-01-02","o":48.99,"h":48.99,"l":48.19,"c":48.42,"v":5281600},{"d":"2024-01-03","o":48.1,"h":48.1,"l":47.51,"c":47.54,"v":6143000},{"d":"2024-01-04","o":46.96,"h":47.61,"l":46.94,"c":47.31,"v":4943600},{"d":"2024-01-05","o":47.15,"h":47.54,"l":47.03,"c":47.23,"v":4018800},{"d":"2024-01-08","o":47.56,"h":48.31,"l":47.53,"c":48.29,"v":4602400},{"d":"2024-01-09","o":47.72,"h":48.12,"l":47.65,"c":47.92,"v":3249200},{"d":"2024-01-10","o":47.91,"h":48.25,"l":47.77,"c":48.1,"v":3826400},{"d":"2024-01-11","o":48.1,"h":48.27,"l":47.56,"c":48.21,"v":4073800},{"d":"2024-01-12","o":48.44,"h":48.51,"l":48.04,"c":48.25,"v":3089000},{"d":"2024-01-16","o":48.08,"h":48.33,"l":47.69,"c":48.07,"v":4461600},{"d":"2024-01-17","o":47.74,"h":48.03,"l":47.38,"c":47.67,"v":4180800},{"d":"2024-01-18","o":47.93,"h":48.38,"l":47.76,"c":48.35,"v":5668400},{"d":"2024-01-19","o":48.68,"h":48.88,"l":48.26,"c":48.81,"v":7022000},{"d":"2024-01-22","o":48.81,"h":49.24,"l":48.71,"c":48.99,"v":5512800},{"d":"2024-01-23","o":49.06,"h":49.1,"l":48.52,"c":48.97,"v":6778400},{"d":"2024-01-24","o":50.54,"h":51.53,"l":49.56,"c":50.33,"v":13113800},{"d":"2024-01-25","o":49.71,"h":50.89,"l":49.38,"c":50.4,"v":8276400},{"d":"2024-01-26","o":50.4,"h":50.8,"l":50.1,"c":50.35,"v":4483400},{"d":"2024-01-29","o":50.08,"h":50.72,"l":49.97,"c":50.72,"v":4624400},{"d":"2024-01-30","o":51.25,"h":51.53,"l":51.1,"c":51.39,"v":6055800},{"d":"2024-01-31","o":51.19,"h":51.35,"l":50.53,"c":50.55,"v":5675000},{"d":"2024-02-01","o":50.62,"h":51.23,"l":50.48,"c":51.21,"v":5098200},{"d":"2024-02-02","o":51.03,"h":52.05,"l":51.03,"c":51.73,"v":5413200},{"d":"2024-02-05","o":51.65,"h":51.69,"l":51.03,"c":51.49,"v":4179400},{"d":"2024-02-06","o":51.47,"h":51.75,"l":51.15,"c":51.38,"v":5496600},{"d":"2024-02-07","o":51.51,"h":52.18,"l":51.33,"c":52.13,"v":4974400},{"d":"2024-02-08","o":52.16,"h":52.49,"l":52.15,"c":52.43,"v":4077600},{"d":"2024-02-09","o":52.5,"h":52.71,"l":52.27,"c":52.65,"v":3286400},{"d":"2024-02-12","o":52.64,"h":52.83,"l":52.44,"c":52.51,"v":3726400},{"d":"2024-02-13","o":51.58,"h":51.89,"l":51.13,"c":51.54,"v":5044600},{"d":"2024-02-14","o":51.87,"h":52.12,"l":51.69,"c":52.06,"v":4316400},{"d":"2024-02-15","o":52.27,"h":52.88,"l":52.27,"c":52.83,"v":3979800},{"d":"2024-02-16","o":52.97,"h":53.26,"l":52.67,"c":52.76,"v":3635800},{"d":"2024-02-20","o":52.35,"h":52.62,"l":52.06,"c":52.31,"v":4331600},{"d":"2024-02-21","o":52.22,"h":52.58,"l":52.1,"c":52.5,"v":4639600},{"d":"2024-02-22","o":53.01,"h":53.46,"l":52.9,"c":53.22,"v":6201200},{"d":"2024-02-23","o":53.47,"h":53.85,"l":53.24,"c":53.74,"v":3990600},{"d":"2024-02-26","o":53.75,"h":54.1,"l":53.67,"c":54.05,"v":5116800},{"d":"2024-02-27","o":54.06,"h":54.08,"l":53.76,"c":53.97,"v":3976400},{"d":"2024-02-28","o":53.87,"h":54.5,"l":53.85,"c":54.17,"v":4034200},{"d":"2024-02-29","o":54.44,"h":54.86,"l":54.24,"c":54.62,"v":9286200},{"d":"2024-03-01","o":54.56,"h":55.44,"l":54.47,"c":55.4,"v":4298600},{"d":"2024-03-04","o":55.5,"h":56.2,"l":55.44,"c":55.96,"v":4498200},{"d":"2024-03-05","o":55.67,"h":55.78,"l":54.44,"c":54.82,"v":3877600},{"d":"2024-03-06","o":55.18,"h":55.76,"l":55.13,"c":55.26,"v":4311400},{"d":"2024-03-07","o":55.46,"h":55.89,"l":55.45,"c":55.67,"v":4007000},{"d":"2024-03-08","o":55.74,"h":56.06,"l":55.06,"c":55.21,"v":4578000},{"d":"2024-03-11","o":55.28,"h":55.28,"l":54.41,"c":54.94,"v":4348200},{"d":"2024-03-12","o":54.93,"h":55.44,"l":54.65,"c":55.3,"v":3670000},{"d":"2024-03-13","o":55.26,"h":55.44,"l":54.87,"c":55.26,"v":4571000},{"d":"2024-03-14","o":55.51,"h":55.65,"l":54.37,"c":54.69,"v":4011000},{"d":"2024-03-15","o":54.28,"h":54.81,"l":54.26,"c":54.65,"v":9351000},{"d":"2024-03-18","o":54.9,"h":55.16,"l":54.74,"c":54.79,"v":5218800},{"d":"2024-03-19","o":54.85,"h":55.53,"l":54.72,"c":55.49,"v":4702000},{"d":"2024-03-20","o":55.51,"h":56.1,"l":55.42,"c":56.06,"v":3560200},{"d":"2024-03-21","o":56.5,"h":57.4,"l":56.49,"c":57.21,"v":6028600},{"d":"2024-03-22","o":57.25,"h":57.59,"l":56.93,"c":57.21,"v":4978600},{"d":"2024-03-25","o":59,"h":59.79,"l":57.04,"c":57.11,"v":8547000},{"d":"2024-03-26","o":57.33,"h":57.63,"l":56.63,"c":56.67,"v":6849200},{"d":"2024-03-27","o":56.99,"h":57.71,"l":56.97,"c":57.65,"v":9178400},{"d":"2024-03-28","o":58,"h":58.5,"l":57.49,"c":57.67,"v":8712000},{"d":"2024-04-01","o":57.42,"h":58,"l":57.01,"c":57.03,"v":4594600},{"d":"2024-04-02","o":56.47,"h":56.63,"l":56.07,"c":56.53,"v":4972000},{"d":"2024-04-03","o":57.26,"h":58.04,"l":56.66,"c":57.69,"v":7640800},{"d":"2024-04-04","o":59.03,"h":59.31,"l":57.38,"c":57.55,"v":6825600},{"d":"2024-04-05","o":57.82,"h":58.79,"l":57.78,"c":58.69,"v":6759200},{"d":"2024-04-08","o":59.08,"h":59.28,"l":58.06,"c":58.31,"v":8695000},{"d":"2024-04-09","o":58.5,"h":58.7,"l":57.1,"c":57.49,"v":8140200},{"d":"2024-04-10","o":56.54,"h":57.82,"l":56.26,"c":57.38,"v":8224400},{"d":"2024-04-11","o":57.34,"h":58.09,"l":56.95,"c":57.94,"v":6338800},{"d":"2024-04-12","o":56.98,"h":57.44,"l":56.44,"c":56.66,"v":6096600},{"d":"2024-04-15","o":57.28,"h":57.65,"l":56.01,"c":56.19,"v":5015400},{"d":"2024-04-16","o":56.28,"h":56.47,"l":55.87,"c":56.28,"v":7816000},{"d":"2024-04-17","o":56.28,"h":56.53,"l":55.53,"c":55.74,"v":5283400},{"d":"2024-04-18","o":55.78,"h":56.35,"l":55.43,"c":55.44,"v":5748600},{"d":"2024-04-19","o":55.49,"h":55.94,"l":54.72,"c":55.08,"v":7538000},{"d":"2024-04-22","o":55.58,"h":56.33,"l":55.1,"c":55.93,"v":6549600},{"d":"2024-04-23","o":56.36,"h":57.22,"l":56.06,"c":57.13,"v":10201800},{"d":"2024-04-24","o":59.6,"h":59.69,"l":57.24,"c":58.15,"v":15251800},{"d":"2024-04-25","o":57.61,"h":59.74,"l":56.76,"c":59.51,"v":8510000},{"d":"2024-04-26","o":59.5,"h":60.62,"l":59.5,"c":60.24,"v":8345800},{"d":"2024-04-29","o":60.75,"h":61.1,"l":60.19,"c":61.06,"v":5599800},{"d":"2024-04-30","o":61,"h":61.8,"l":60.35,"c":60.38,"v":7167200},{"d":"2024-05-01","o":59.94,"h":60.65,"l":59.4,"c":59.63,"v":8706600},{"d":"2024-05-02","o":60.1,"h":60.51,"l":59.2,"c":60.5,"v":5003000},{"d":"2024-05-03","o":61.21,"h":61.52,"l":60.51,"c":61.32,"v":6558800},{"d":"2024-05-06","o":61.51,"h":62.42,"l":61.4,"c":62.4,"v":4055400},{"d":"2024-05-07","o":62.5,"h":62.83,"l":62.17,"c":62.36,"v":7431400},{"d":"2024-05-08","o":61.92,"h":63.53,"l":61.81,"c":63.31,"v":5986800},{"d":"2024-05-09","o":63.38,"h":63.89,"l":63.07,"c":63.81,"v":5285200},{"d":"2024-05-10","o":64.1,"h":64.32,"l":63.49,"c":63.78,"v":4718600},{"d":"2024-05-13","o":63.83,"h":63.89,"l":63.35,"c":63.58,"v":4538400},{"d":"2024-05-14","o":63.61,"h":64.34,"l":63.38,"c":64.28,"v":4795000},{"d":"2024-05-15","o":64.85,"h":66.04,"l":64.79,"c":65.98,"v":7264000},{"d":"2024-05-16","o":66.64,"h":66.96,"l":65.71,"c":65.86,"v":8066200},{"d":"2024-05-17","o":66.5,"h":66.64,"l":65.69,"c":65.96,"v":9012600},{"d":"2024-05-20","o":66.07,"h":67.21,"l":65.85,"c":66.68,"v":6235600},{"d":"2024-05-21","o":66.75,"h":67.84,"l":66.64,"c":67.7,"v":6137400},{"d":"2024-05-22","o":67.61,"h":68.14,"l":67.08,"c":67.29,"v":6951000},{"d":"2024-05-23","o":68.18,"h":68.69,"l":67.39,"c":68.2,"v":8454000},{"d":"2024-05-24","o":68.69,"h":69.29,"l":68.1,"c":68.12,"v":7864800},{"d":"2024-05-28","o":69.1,"h":69.29,"l":66.78,"c":66.99,"v":9672800},{"d":"2024-05-29","o":66.16,"h":66.85,"l":65.38,"c":66.54,"v":10132600},{"d":"2024-05-30","o":66.56,"h":66.82,"l":66.19,"c":66.54,"v":7249400},{"d":"2024-05-31","o":66.15,"h":66.6,"l":64.59,"c":66.18,"v":16472800},{"d":"2024-06-03","o":66.39,"h":66.67,"l":65.23,"c":65.89,"v":7883200},{"d":"2024-06-04","o":65.22,"h":65.53,"l":64.62,"c":65.03,"v":8143600},{"d":"2024-06-05","o":65.59,"h":66.72,"l":65.33,"c":66.64,"v":7151400},{"d":"2024-06-06","o":66.64,"h":66.9,"l":65.26,"c":65.43,"v":6470800},{"d":"2024-06-07","o":65.49,"h":65.81,"l":65.17,"c":65.32,"v":4583600},{"d":"2024-06-10","o":65.06,"h":67.03,"l":65.03,"c":66.92,"v":5420600},{"d":"2024-06-11","o":66.58,"h":67.24,"l":66.51,"c":67.21,"v":4798600},{"d":"2024-06-12","o":68.01,"h":68.97,"l":67.26,"c":68.69,"v":6658100},{"d":"2024-06-13","o":68.8,"h":69.03,"l":67.74,"c":68.99,"v":6152700},{"d":"2024-06-14","o":68.33,"h":68.73,"l":67.37,"c":68.27,"v":3996500},{"d":"2024-06-17","o":68.28,"h":69.39,"l":67.65,"c":69.16,"v":5090400},{"d":"2024-06-18","o":68.99,"h":69.95,"l":67.9,"c":69.73,"v":5635500},{"d":"2024-06-20","o":69.99,"h":70.84,"l":68.32,"c":68.44,"v":10981900},{"d":"2024-06-21","o":68.1,"h":68.78,"l":67.46,"c":68.73,"v":9840200},{"d":"2024-06-24","o":68.19,"h":68.4,"l":67.2,"c":67.27,"v":7135300},{"d":"2024-06-25","o":67.25,"h":68.14,"l":67.06,"c":67.96,"v":5575000},{"d":"2024-06-26","o":68.04,"h":68.04,"l":66.66,"c":67.16,"v":7418100},{"d":"2024-06-27","o":67.35,"h":67.52,"l":66.8,"c":67.49,"v":4523600},{"d":"2024-06-28","o":67.68,"h":68.8,"l":67.13,"c":67.37,"v":27676600},{"d":"2024-07-01","o":67.74,"h":67.9,"l":67.07,"c":67.52,"v":4698900},{"d":"2024-07-02","o":67.09,"h":67.89,"l":66.54,"c":67.56,"v":5245500},{"d":"2024-07-03","o":67.3,"h":67.87,"l":66.85,"c":67.79,"v":2697600},{"d":"2024-07-05","o":67.79,"h":68.25,"l":67.25,"c":68.01,"v":4371000},{"d":"2024-07-08","o":68.44,"h":68.65,"l":67.81,"c":67.99,"v":4936000},{"d":"2024-07-09","o":68.23,"h":68.95,"l":68.23,"c":68.62,"v":5365400},{"d":"2024-07-10","o":69,"h":70.25,"l":68.89,"c":70.02,"v":5865300},{"d":"2024-07-11","o":70.19,"h":70.31,"l":69.39,"c":69.53,"v":4624500},{"d":"2024-07-12","o":69.53,"h":70.74,"l":69.35,"c":69.86,"v":4594500},{"d":"2024-07-15","o":70.12,"h":70.65,"l":69.39,"c":69.71,"v":5887500},{"d":"2024-07-16","o":70.29,"h":70.71,"l":69.6,"c":70.41,"v":6164900},{"d":"2024-07-17","o":69.3,"h":69.51,"l":64.14,"c":64.22,"v":14803700},{"d":"2024-07-18","o":64.82,"h":66.5,"l":64.81,"c":65.83,"v":10698500},{"d":"2024-07-19","o":66.59,"h":67.13,"l":64.23,"c":64.35,"v":7745800},{"d":"2024-07-22","o":65,"h":66.64,"l":64.87,"c":66.24,"v":7449800},{"d":"2024-07-23","o":66.12,"h":67.32,"l":65.9,"c":66.26,"v":8759800},{"d":"2024-07-24","o":62.58,"h":64.3,"l":61.39,"c":61.99,"v":14011300},{"d":"2024-07-25","o":62.81,"h":63.17,"l":60.53,"c":61.76,"v":12628800},{"d":"2024-07-26","o":63.2,"h":64.78,"l":63.06,"c":63.86,"v":11995400},{"d":"2024-07-29","o":64.3,"h":64.65,"l":63.35,"c":63.39,"v":5599000},{"d":"2024-07-30","o":63.7,"h":64.12,"l":60.88,"c":61.94,"v":8008600},{"d":"2024-07-31","o":65.91,"h":67.07,"l":63.73,"c":64.26,"v":8849000},{"d":"2024-08-01","o":63.93,"h":63.93,"l":60.84,"c":62.12,"v":9122500},{"d":"2024-08-02","o":60.3,"h":60.44,"l":58,"c":59.13,"v":11962600},{"d":"2024-08-05","o":55.56,"h":58.64,"l":54.77,"c":58.39,"v":16551400},{"d":"2024-08-06","o":58.8,"h":60.57,"l":58.42,"c":59.88,"v":10484000},{"d":"2024-08-07","o":60.95,"h":61.6,"l":59.75,"c":60.04,"v":10106600},{"d":"2024-08-08","o":60.97,"h":62.51,"l":60.67,"c":62.37,"v":7596700},{"d":"2024-08-09","o":62.13,"h":62.87,"l":61.94,"c":62.62,"v":5207000},{"d":"2024-08-12","o":62.85,"h":63.59,"l":62.61,"c":63.05,"v":4112900},{"d":"2024-08-13","o":63.59,"h":64.83,"l":63.46,"c":64.79,"v":6823200},{"d":"2024-08-14","o":65,"h":65.18,"l":64.32,"c":64.81,"v":4743900},{"d":"2024-08-15","o":65.57,"h":66.24,"l":64.93,"c":66.05,"v":6094900},{"d":"2024-08-16","o":65.88,"h":65.96,"l":65.19,"c":65.8,"v":5913800},{"d":"2024-08-19","o":65.77,"h":66.42,"l":65.02,"c":66.35,"v":3737800},{"d":"2024-08-20","o":66.47,"h":67.15,"l":65.92,"c":67.02,"v":4972400},{"d":"2024-08-21","o":67.07,"h":67.4,"l":66.73,"c":67.2,"v":4671000},{"d":"2024-08-22","o":67.49,"h":67.75,"l":66.55,"c":66.76,"v":4184600},{"d":"2024-08-23","o":67.08,"h":67.69,"l":66.48,"c":67.35,"v":3981200},{"d":"2024-08-26","o":67.24,"h":67.63,"l":66.45,"c":66.66,"v":3809600},{"d":"2024-08-27","o":66.2,"h":66.76,"l":65.55,"c":66.52,"v":6842300},{"d":"2024-08-28","o":66.62,"h":67.04,"l":65.96,"c":66.29,"v":3791400},{"d":"2024-08-29","o":66.58,"h":67.7,"l":66.42,"c":66.79,"v":4727400},{"d":"2024-08-30","o":66.95,"h":67.53,"l":66.46,"c":67.45,"v":5853700},{"d":"2024-09-03","o":66.19,"h":66.3,"l":61.58,"c":61.91,"v":10899200},{"d":"2024-09-04","o":58,"h":61.55,"l":57.68,"c":61.3,"v":10666700},{"d":"2024-09-05","o":61,"h":62.09,"l":61,"c":61.86,"v":5158600},{"d":"2024-09-06","o":61.88,"h":62.28,"l":59.71,"c":59.85,"v":5743200},{"d":"2024-09-09","o":60.69,"h":60.9,"l":59.88,"c":60.73,"v":6339000},{"d":"2024-09-10","o":60.87,"h":61.26,"l":60.35,"c":60.79,"v":3989700},{"d":"2024-09-11","o":61.11,"h":62.16,"l":59.96,"c":62.06,"v":9784100},{"d":"2024-09-12","o":62.14,"h":63.73,"l":62.03,"c":63.45,"v":6219300},{"d":"2024-09-13","o":63.73,"h":64.33,"l":63.29,"c":63.58,"v":6036300},{"d":"2024-09-16","o":63.56,"h":63.77,"l":62.76,"c":63.27,"v":5707100},{"d":"2024-09-17","o":63.7,"h":64.28,"l":63.12,"c":63.99,"v":4313000},{"d":"2024-09-18","o":64.82,"h":65.05,"l":63.24,"c":63.3,"v":5860400},{"d":"2024-09-19","o":65.24,"h":65.58,"l":64.62,"c":65.29,"v":3841800},{"d":"2024-09-20","o":65.19,"h":65.99,"l":64.99,"c":65.91,"v":8004600},{"d":"2024-09-23","o":65.98,"h":66.35,"l":65.57,"c":65.67,"v":4984200},{"d":"2024-09-24","o":65.8,"h":66.23,"l":65.24,"c":66.15,"v":8311700},{"d":"2024-09-25","o":66.12,"h":66.56,"l":65.09,"c":65.36,"v":4934000},{"d":"2024-09-26","o":66.42,"h":66.98,"l":65.46,"c":65.72,"v":4677900},{"d":"2024-09-27","o":65.83,"h":65.98,"l":64.63,"c":65.02,"v":6312800},{"d":"2024-09-30","o":64.76,"h":65.19,"l":64.04,"c":65.16,"v":9220600},{"d":"2024-10-01","o":65.12,"h":65.3,"l":63.13,"c":63.62,"v":6527300},{"d":"2024-10-02","o":63.22,"h":64.02,"l":62.12,"c":62.14,"v":8607300},{"d":"2024-10-03","o":62.07,"h":62.88,"l":61.92,"c":62.07,"v":6565200},{"d":"2024-10-04","o":62.73,"h":62.76,"l":61.96,"c":62.4,"v":5287900},{"d":"2024-10-07","o":61.97,"h":62.88,"l":61.95,"c":62.85,"v":5020000},{"d":"2024-10-08","o":63.31,"h":64.54,"l":63.31,"c":64.33,"v":6678900},{"d":"2024-10-09","o":64.33,"h":65.15,"l":63.92,"c":64.94,"v":4693700},{"d":"2024-10-10","o":64.33,"h":65.1,"l":64.2,"c":64.56,"v":3863800},{"d":"2024-10-11","o":64.4,"h":65.72,"l":64.3,"c":65.56,"v":5249300},{"d":"2024-10-14","o":66.11,"h":67.41,"l":66.05,"c":67.38,"v":6682500},{"d":"2024-10-15","o":67.64,"h":67.92,"l":65.18,"c":65.7,"v":15083600},{"d":"2024-10-16","o":65.81,"h":67.5,"l":65.73,"c":67,"v":6848400},{"d":"2024-10-17","o":67.89,"h":68.48,"l":67.22,"c":67.54,"v":6552100},{"d":"2024-10-18","o":67.69,"h":67.97,"l":67.15,"c":67.46,"v":10159200},{"d":"2024-10-21","o":67.23,"h":67.53,"l":66.68,"c":66.87,"v":8212700},{"d":"2024-10-22","o":66.26,"h":67.31,"l":66.03,"c":66.85,"v":7896000},{"d":"2024-10-23","o":68,"h":71.2,"l":67.21,"c":68.47,"v":12309500},{"d":"2024-10-24","o":69.46,"h":70.16,"l":68.66,"c":69.8,"v":9833400},{"d":"2024-10-25","o":70.41,"h":70.68,"l":68.91,"c":69.41,"v":7041100},{"d":"2024-10-28","o":70.31,"h":70.33,"l":68.49,"c":68.68,"v":7116400},{"d":"2024-10-29","o":68.68,"h":69.13,"l":68.36,"c":68.88,"v":8117000},{"d":"2024-10-30","o":68.5,"h":68.86,"l":67.82,"c":68.36,"v":6133300},{"d":"2024-10-31","o":68.1,"h":68.1,"l":66.84,"c":67.02,"v":6512800},{"d":"2024-11-01","o":67.72,"h":68.39,"l":67.11,"c":67.86,"v":5399600},{"d":"2024-11-04","o":68,"h":68.51,"l":67.56,"c":68.22,"v":4818100},{"d":"2024-11-05","o":68.3,"h":69.77,"l":68.2,"c":69.71,"v":5580300},{"d":"2024-11-06","o":72.36,"h":72.36,"l":70.79,"c":72.17,"v":11720500},{"d":"2024-11-07","o":72.5,"h":74.18,"l":71.9,"c":73.95,"v":10873100},{"d":"2024-11-08","o":74.04,"h":74.6,"l":73.53,"c":73.87,"v":6026900},{"d":"2024-11-11","o":74.19,"h":74.7,"l":72.94,"c":73.41,"v":4420700},{"d":"2024-11-12","o":73.6,"h":73.99,"l":71.64,"c":71.99,"v":7945500},{"d":"2024-11-13","o":72.29,"h":72.83,"l":71.86,"c":72.33,"v":5083800},{"d":"2024-11-14","o":72.97,"h":73.64,"l":72.4,"c":72.55,"v":6585500},{"d":"2024-11-15","o":71.65,"h":72.18,"l":70.24,"c":70.52,"v":7410300},{"d":"2024-11-18","o":70.56,"h":70.71,"l":69.18,"c":69.88,"v":7200200},{"d":"2024-11-19","o":69.17,"h":71.08,"l":69.11,"c":70.98,"v":4862100},{"d":"2024-11-20","o":71.4,"h":71.43,"l":70,"c":70.89,"v":4044300},{"d":"2024-11-21","o":72.17,"h":73.91,"l":72,"c":73.24,"v":6144000},{"d":"2024-11-22","o":73.64,"h":74.4,"l":73.4,"c":74.29,"v":4894800},{"d":"2024-11-25","o":74.71,"h":74.93,"l":73.18,"c":73.29,"v":10999300},{"d":"2024-11-26","o":73.6,"h":73.8,"l":72.91,"c":73.26,"v":4606700},{"d":"2024-11-27","o":73.08,"h":73.55,"l":72.21,"c":72.74,"v":4745400},{"d":"2024-11-29","o":73.07,"h":73.39,"l":72.65,"c":72.65,"v":3449200},{"d":"2024-12-02","o":72.93,"h":73.95,"l":72.31,"c":73.08,"v":4549300},{"d":"2024-12-03","o":72.9,"h":73.19,"l":72.26,"c":73.13,"v":3633600},{"d":"2024-12-04","o":73.59,"h":74.59,"l":73.37,"c":74.4,"v":4002800},{"d":"2024-12-05","o":74.15,"h":74.62,"l":73.85,"c":74.39,"v":6688900},{"d":"2024-12-06","o":74.4,"h":74.83,"l":73.92,"c":74.21,"v":5231900},{"d":"2024-12-09","o":74.22,"h":74.43,"l":73.43,"c":73.67,"v":6798400},{"d":"2024-12-10","o":73.5,"h":73.62,"l":72.37,"c":72.61,"v":9140200},{"d":"2024-12-11","o":73.33,"h":73.78,"l":72.76,"c":73.53,"v":3326200},{"d":"2024-12-12","o":73.09,"h":73.93,"l":73.09,"c":73.6,"v":4127800},{"d":"2024-12-13","o":73.83,"h":74.78,"l":73.08,"c":73.63,"v":5437400},{"d":"2024-12-16","o":73.91,"h":75.78,"l":73.84,"c":75.35,"v":10221500},{"d":"2024-12-17","o":75,"h":75.45,"l":74.17,"c":74.26,"v":7238100},{"d":"2024-12-18","o":74.5,"h":74.75,"l":69.84,"c":70.1,"v":10600300},{"d":"2024-12-19","o":70.98,"h":71.83,"l":69.7,"c":70.01,"v":9952900},{"d":"2024-12-20","o":69.31,"h":71.18,"l":68.95,"c":70.58,"v":12193100},{"d":"2024-12-23","o":70.79,"h":71.2,"l":70.11,"c":70.99,"v":2970600},{"d":"2024-12-24","o":71.01,"h":71.72,"l":70.81,"c":71.66,"v":1660900},{"d":"2024-12-26","o":71.25,"h":71.8,"l":71.08,"c":71.56,"v":2882700},{"d":"2024-12-27","o":71,"h":71.43,"l":70.27,"c":70.74,"v":4072300},{"d":"2024-12-30","o":69.63,"h":70.09,"l":69.13,"c":69.5,"v":5513400},{"d":"2024-12-31","o":69.5,"h":69.91,"l":69.02,"c":69.45,"v":3936400},{"d":"2025-01-02","o":70.15,"h":70.45,"l":68.68,"c":69.01,"v":4249200},{"d":"2025-01-03","o":69.45,"h":70.27,"l":69.23,"c":70.1,"v":5048300},{"d":"2025-01-06","o":71.12,"h":72.3,"l":71.03,"c":71.13,"v":4822800},{"d":"2025-01-07","o":72,"h":72,"l":70.85,"c":71.46,"v":5338800},{"d":"2025-01-08","o":70.78,"h":72.39,"l":70.64,"c":71.83,"v":7296500},{"d":"2025-01-10","o":70.87,"h":71,"l":69.77,"c":70.2,"v":4530700},{"d":"2025-01-13","o":68.7,"h":68.7,"l":67.39,"c":68.34,"v":6787200},{"d":"2025-01-14","o":68.92,"h":70.42,"l":68.69,"c":70.27,"v":6159900},{"d":"2025-01-15","o":71.86,"h":72.35,"l":70.78,"c":70.95,"v":6061100},{"d":"2025-01-16","o":71.46,"h":71.53,"l":69.36,"c":69.86,"v":6867000},{"d":"2025-01-17","o":69.35,"h":69.98,"l":68.48,"c":69.42,"v":9780900},{"d":"2025-01-21","o":70.7,"h":72.83,"l":70.2,"c":72.72,"v":11398600},{"d":"2025-01-22","o":75.65,"h":78.25,"l":73.22,"c":77.84,"v":14384500},{"d":"2025-01-23","o":77.99,"h":78.82,"l":76.66,"c":78.55,"v":9307600},{"d":"2025-01-24","o":79,"h":79.39,"l":76.92,"c":77.19,"v":6318800},{"d":"2025-01-27","o":70.97,"h":72.75,"l":65.68,"c":67.49,"v":22509300},{"d":"2025-01-28","o":68.87,"h":68.93,"l":66.37,"c":68.58,"v":10368800},{"d":"2025-01-29","o":69.09,"h":70.09,"l":68.8,"c":69.38,"v":8943000},{"d":"2025-01-30","o":71.65,"h":72,"l":70.31,"c":71.66,"v":7103200},{"d":"2025-01-31","o":72.79,"h":72.98,"l":70.58,"c":70.78,"v":6270300},{"d":"2025-02-03","o":69.03,"h":70.66,"l":68.54,"c":70.12,"v":7490900},{"d":"2025-02-04","o":69,"h":70.81,"l":68.78,"c":69.71,"v":6244800},{"d":"2025-02-05","o":70.21,"h":70.35,"l":69.02,"c":69.52,"v":7565800},{"d":"2025-02-06","o":70.22,"h":70.7,"l":69.23,"c":70.03,"v":6277700},{"d":"2025-02-07","o":70.26,"h":71.14,"l":69.47,"c":69.8,"v":6275600},{"d":"2025-02-10","o":70.5,"h":71.99,"l":70.29,"c":71.8,"v":9948200},{"d":"2025-02-11","o":70.87,"h":71.09,"l":69.51,"c":69.95,"v":6579400},{"d":"2025-02-12","o":69,"h":69.94,"l":68.88,"c":69.73,"v":7512000},{"d":"2025-02-13","o":69.61,"h":69.92,"l":68.93,"c":69.37,"v":6104000},{"d":"2025-02-14","o":69.7,"h":70.07,"l":68.8,"c":68.88,"v":5468000},{"d":"2025-02-18","o":69.4,"h":69.55,"l":67.99,"c":69.03,"v":6352000},{"d":"2025-02-19","o":70.35,"h":70.55,"l":69.03,"c":69.81,"v":7368700},{"d":"2025-02-20","o":69.55,"h":69.81,"l":68.15,"c":69.37,"v":4694700},{"d":"2025-02-21","o":69.44,"h":69.6,"l":66.78,"c":67.58,"v":8015400},{"d":"2025-02-24","o":67.89,"h":68.45,"l":66.56,"c":67.13,"v":7469000},{"d":"2025-02-25","o":65.87,"h":66.86,"l":64.28,"c":65.01,"v":12372100},{"d":"2025-02-26","o":66.11,"h":66.85,"l":65.46,"c":66.23,"v":9801200},{"d":"2025-02-27","o":66.4,"h":66.98,"l":65.3,"c":65.46,"v":6948800},{"d":"2025-02-28","o":65.11,"h":66.62,"l":64.64,"c":66.6,"v":10480900},{"d":"2025-03-03","o":66.65,"h":66.78,"l":63.16,"c":63.45,"v":9326300},{"d":"2025-03-04","o":62.51,"h":64.2,"l":61.43,"c":63.05,"v":9394900},{"d":"2025-03-05","o":63.5,"h":64.78,"l":62.74,"c":64.71,"v":7778800},{"d":"2025-03-06","o":62.81,"h":63.32,"l":61.47,"c":61.75,"v":9130300},{"d":"2025-03-07","o":61.75,"h":63.31,"l":60.01,"c":62.93,"v":8120400},{"d":"2025-03-10","o":61.31,"h":62.2,"l":60.69,"c":61.79,"v":8764500},{"d":"2025-03-11","o":62.06,"h":62.86,"l":61.05,"c":61.64,"v":7502600},{"d":"2025-03-12","o":63.21,"h":63.84,"l":62.13,"c":62.83,"v":9807600},{"d":"2025-03-13","o":62.77,"h":63.19,"l":61.36,"c":61.62,"v":7136700},{"d":"2025-03-14","o":62.71,"h":63.45,"l":62.07,"c":63,"v":7577700},{"d":"2025-03-17","o":62.6,"h":64.58,"l":62.6,"c":63.86,"v":6834900},{"d":"2025-03-18","o":63.16,"h":64.28,"l":62.81,"c":63.85,"v":10089400},{"d":"2025-03-19","o":65.38,"h":68.05,"l":64.7,"c":67.41,"v":15969500},{"d":"2025-03-20","o":66.11,"h":67.49,"l":66.11,"c":66.36,"v":7627400},{"d":"2025-03-21","o":65.6,"h":67.05,"l":64.64,"c":66.6,"v":11824100},{"d":"2025-03-24","o":67.85,"h":69.43,"l":67.79,"c":69.3,"v":8475200},{"d":"2025-03-25","o":69.17,"h":69.82,"l":68.71,"c":69.49,"v":5202200},{"d":"2025-03-26","o":69.31,"h":69.65,"l":67.17,"c":67.58,"v":6915300},{"d":"2025-03-27","o":67.27,"h":68.62,"l":66.66,"c":68.17,"v":8033400},{"d":"2025-03-28","o":67.54,"h":68.16,"l":66.21,"c":66.59,"v":9489700},{"d":"2025-03-31","o":65.47,"h":66.1,"l":64.4,"c":65.59,"v":10087900},{"d":"2025-04-01","o":65.57,"h":66.64,"l":65.12,"c":66.07,"v":6361100},{"d":"2025-04-02","o":64.92,"h":68.09,"l":64.85,"c":67.9,"v":5700500},{"d":"2025-04-03","o":64.34,"h":64.81,"l":62.18,"c":62.66,"v":9716800},{"d":"2025-04-04","o":60.54,"h":60.57,"l":57.12,"c":59.09,"v":15461000},{"d":"2025-04-07","o":57.5,"h":63.18,"l":56.45,"c":60.9,"v":15572200},{"d":"2025-04-08","o":63.18,"h":63.97,"l":59.17,"c":60.07,"v":12856900},{"d":"2025-04-09","o":59.79,"h":67.06,"l":59.16,"c":66.18,"v":12062100},{"d":"2025-04-10","o":64.13,"h":65.34,"l":62,"c":64.13,"v":13077300},{"d":"2025-04-11","o":63.34,"h":65.64,"l":63.02,"c":65.4,"v":6469100},{"d":"2025-04-14","o":67.02,"h":67.19,"l":65,"c":65.46,"v":6785500},{"d":"2025-04-15","o":65.67,"h":66.82,"l":65.41,"c":65.76,"v":6183000},{"d":"2025-04-16","o":64.64,"h":65.79,"l":63.75,"c":64.77,"v":5633400},{"d":"2025-04-17","o":65.02,"h":66,"l":64.57,"c":65.06,"v":6052600},{"d":"2025-04-21","o":63.94,"h":64.75,"l":62.55,"c":63.59,"v":6601800},{"d":"2025-04-22","o":64.34,"h":65.98,"l":64.25,"c":65.75,"v":7601200},{"d":"2025-04-23","o":76.02,"h":76.43,"l":70.92,"c":71.15,"v":19054400},{"d":"2025-04-24","o":72.48,"h":76.56,"l":70.83,"c":76.03,"v":14920900},{"d":"2025-04-25","o":75.15,"h":76.64,"l":74.14,"c":75.85,"v":14324600},{"d":"2025-04-28","o":76.08,"h":76.6,"l":74.96,"c":75.88,"v":5879700},{"d":"2025-04-29","o":75.93,"h":76.89,"l":75.66,"c":76.68,"v":5443100},{"d":"2025-04-30","o":74.63,"h":77.17,"l":74.31,"c":76.95,"v":6624100},{"d":"2025-05-01","o":78.49,"h":79.35,"l":78.12,"c":78.63,"v":8436500},{"d":"2025-05-02","o":79.63,"h":81,"l":78.76,"c":80.66,"v":7706800},{"d":"2025-05-05","o":80.1,"h":80.89,"l":79.66,"c":80.17,"v":6762500},{"d":"2025-05-06","o":79.65,"h":80.05,"l":79.1,"c":79.71,"v":6054000},{"d":"2025-05-07","o":79.71,"h":81.08,"l":79.27,"c":80.84,"v":8289300},{"d":"2025-05-08","o":81.81,"h":81.82,"l":80.11,"c":80.58,"v":8622500},{"d":"2025-05-09","o":80.95,"h":81.44,"l":80.32,"c":80.88,"v":6917900},{"d":"2025-05-12","o":83.38,"h":84.98,"l":82.88,"c":84.46,"v":9860300},{"d":"2025-05-13","o":84.76,"h":86.8,"l":84.62,"c":85.78,"v":8089100},{"d":"2025-05-14","o":86,"h":86.07,"l":85.37,"c":85.63,"v":5751200},{"d":"2025-05-15","o":85.37,"h":86.15,"l":84.72,"c":85.97,"v":5957700},{"d":"2025-05-16","o":86.3,"h":86.96,"l":85.83,"c":86.88,"v":7690600},{"d":"2025-05-19","o":84.84,"h":86.77,"l":84.84,"c":86.41,"v":8316000},{"d":"2025-05-20","o":86.01,"h":86.52,"l":85.63,"c":86.29,"v":4421800},{"d":"2025-05-21","o":85.67,"h":87.22,"l":85.39,"c":85.69,"v":6507700},{"d":"2025-05-22","o":85.44,"h":85.94,"l":84.78,"c":85.26,"v":5266000},{"d":"2025-05-23","o":83.87,"h":86,"l":83.44,"c":85.55,"v":4476000},{"d":"2025-05-27","o":86.91,"h":88.5,"l":86.75,"c":88.33,"v":7492200},{"d":"2025-05-28","o":88.2,"h":88.78,"l":87.84,"c":88.13,"v":6116600},{"d":"2025-05-29","o":89,"h":89.14,"l":87.95,"c":88.92,"v":7740200},{"d":"2025-05-30","o":89.04,"h":89.98,"l":88.15,"c":89.93,"v":21458600},{"d":"2025-06-02","o":89.55,"h":90.38,"l":88.77,"c":90.36,"v":6116900},{"d":"2025-06-03","o":90.89,"h":91.88,"l":90.71,"c":91.68,"v":6525700},{"d":"2025-06-04","o":91.96,"h":92.41,"l":91.48,"c":91.91,"v":6070300},{"d":"2025-06-05","o":92.36,"h":93.33,"l":91.88,"c":92.52,"v":8686400},{"d":"2025-06-06","o":93.26,"h":93.68,"l":92.82,"c":93.36,"v":4289400},{"d":"2025-06-09","o":93.55,"h":93.9,"l":92.77,"c":92.96,"v":7702500},{"d":"2025-06-10","o":93.44,"h":94.11,"l":91.06,"c":92.49,"v":8667400},{"d":"2025-06-11","o":92.56,"h":93.3,"l":91.61,"c":93.07,"v":7601500},{"d":"2025-06-12","o":92.73,"h":94.83,"l":92.34,"c":94.6,"v":5849000},{"d":"2025-06-13","o":93.01,"h":93.77,"l":92.08,"c":92.49,"v":7132300},{"d":"2025-06-16","o":93.3,"h":94.04,"l":93.11,"c":93.38,"v":5213800},{"d":"2025-06-17","o":92.59,"h":93.73,"l":92.22,"c":92.8,"v":14241000},{"d":"2025-06-18","o":92.78,"h":94.19,"l":92.54,"c":93.47,"v":9920500},{"d":"2025-06-20","o":94.14,"h":94.51,"l":92.98,"c":93.82,"v":16439800},{"d":"2025-06-23","o":93.45,"h":95.28,"l":92.98,"c":95.25,"v":11459500},{"d":"2025-06-24","o":96.17,"h":96.69,"l":94.88,"c":95.8,"v":11953000},{"d":"2025-06-25","o":96.13,"h":97.41,"l":95.8,"c":97.02,"v":6228500},{"d":"2025-06-26","o":97.03,"h":97.99,"l":96.89,"c":96.98,"v":12473800},{"d":"2025-06-27","o":97.09,"h":98.07,"l":96.45,"c":97.67,"v":19777900},{"d":"2025-06-30","o":97.97,"h":99.01,"l":97.38,"c":98.75,"v":8252000},{"d":"2025-07-01","o":98.6,"h":98.7,"l":96.41,"c":97.39,"v":6782200},{"d":"2025-07-02","o":96.74,"h":98.52,"l":96.17,"c":98.52,"v":6354300},{"d":"2025-07-03","o":99.23,"h":99.71,"l":98.81,"c":99.46,"v":3180800},{"d":"2025-07-07","o":99.35,"h":99.99,"l":98.19,"c":98.55,"v":9851200},{"d":"2025-07-08","o":98.75,"h":99.14,"l":96.65,"c":97.41,"v":9425600},{"d":"2025-07-09","o":97.89,"h":98.79,"l":97.44,"c":98.21,"v":6244500},{"d":"2025-07-10","o":98.56,"h":98.83,"l":97.13,"c":98.31,"v":5315900},{"d":"2025-07-11","o":98.21,"h":98.97,"l":97.93,"c":98.76,"v":6716900},{"d":"2025-07-14","o":98.83,"h":100.79,"l":98.32,"c":100.21,"v":7750000},{"d":"2025-07-15","o":100.74,"h":101,"l":98.88,"c":99.44,"v":5507700},{"d":"2025-07-16","o":99.8,"h":100.58,"l":98.61,"c":100.55,"v":6241000},{"d":"2025-07-17","o":100.1,"h":102.08,"l":100.1,"c":101.96,"v":6959000},{"d":"2025-07-18","o":103,"h":103.7,"l":102.34,"c":103.34,"v":6319500},{"d":"2025-07-21","o":103.04,"h":104.16,"l":102.52,"c":103.71,"v":6509400},{"d":"2025-07-22","o":103.77,"h":103.88,"l":101.1,"c":101.78,"v":8825700},{"d":"2025-07-23","o":107.23,"h":108.85,"l":95.19,"c":100.71,"v":30058100},{"d":"2025-07-24","o":102.79,"h":105.1,"l":102.18,"c":104.46,"v":14014600},{"d":"2025-07-25","o":104.79,"h":106.02,"l":104.67,"c":105.02,"v":7303600},{"d":"2025-07-28","o":105.91,"h":107.15,"l":105.04,"c":106.7,"v":8368800},{"d":"2025-07-29","o":107.82,"h":108.55,"l":104.97,"c":105.31,"v":9476600},{"d":"2025-07-30","o":105.31,"h":106.01,"l":104.29,"c":105.49,"v":7247600},{"d":"2025-07-31","o":106.8,"h":108.2,"l":106.27,"c":106.51,"v":15268000},{"d":"2025-08-01","o":105.29,"h":105.32,"l":102.76,"c":104.31,"v":8736100},{"d":"2025-08-04","o":108.56,"h":108.75,"l":106.41,"c":108.63,"v":8998000},{"d":"2025-08-05","o":108.66,"h":109.9,"l":107.01,"c":107.93,"v":10434700},{"d":"2025-08-06","o":108.25,"h":109.5,"l":107.54,"c":109.5,"v":6507700},{"d":"2025-08-07","o":109.59,"h":110.38,"l":107.83,"c":108.55,"v":5794200},{"d":"2025-08-08","o":109.16,"h":110.6,"l":108.5,"c":109.98,"v":5052400},{"d":"2025-08-11","o":110.25,"h":111,"l":109.25,"c":109.81,"v":4859600},{"d":"2025-08-12","o":110.16,"h":111.87,"l":109.79,"c":111.85,"v":7075400},{"d":"2025-08-13","o":112.12,"h":112.35,"l":107.67,"c":109.83,"v":9871600},{"d":"2025-08-14","o":109.01,"h":110.83,"l":108.77,"c":110.74,"v":6247100},{"d":"2025-08-15","o":110.55,"h":110.72,"l":107.52,"c":109.21,"v":6535500},{"d":"2025-08-18","o":110,"h":111.38,"l":109.72,"c":111.06,"v":6809200},{"d":"2025-08-19","o":110.81,"h":112.02,"l":109.18,"c":109.98,"v":7000600},{"d":"2025-08-20","o":109.3,"h":109.46,"l":104.71,"c":108.65,"v":9011700},{"d":"2025-08-21","o":108.52,"h":109.48,"l":107.89,"c":108.81,"v":7320500},{"d":"2025-08-22","o":109.01,"h":111.17,"l":108.43,"c":109.36,"v":7552500},{"d":"2025-08-25","o":109.58,"h":111.48,"l":109.55,"c":109.73,"v":4086900},{"d":"2025-08-26","o":109.82,"h":110.78,"l":109.73,"c":109.9,"v":10309400},{"d":"2025-08-27","o":109.67,"h":110.66,"l":109.4,"c":110.13,"v":4433400},{"d":"2025-08-28","o":110.1,"h":112.06,"l":109.56,"c":111.94,"v":5076800},{"d":"2025-08-29","o":111.02,"h":111.29,"l":107.92,"c":108.86,"v":6200800},{"d":"2025-09-02","o":106.89,"h":109.32,"l":105.45,"c":109.25,"v":6986600},{"d":"2025-09-03","o":109.43,"h":110.73,"l":108.9,"c":110.69,"v":6826300},{"d":"2025-09-04","o":111.1,"h":112.78,"l":110.26,"c":112.75,"v":8145700},{"d":"2025-09-05","o":113,"h":113.69,"l":108.68,"c":110.45,"v":12409800},{"d":"2025-09-08","o":111.1,"h":111.97,"l":110.39,"c":110.54,"v":9279700},{"d":"2025-09-09","o":110.9,"h":117.24,"l":110.6,"c":116.79,"v":14095800},{"d":"2025-09-10","o":118,"h":120.8,"l":116.65,"c":119.09,"v":18913200},{"d":"2025-09-11","o":118.83,"h":120.23,"l":118.83,"c":119.47,"v":9832000},{"d":"2025-09-12","o":119.03,"h":119.59,"l":117.82,"c":118.68,"v":6358900},{"d":"2025-09-15","o":118.49,"h":120.51,"l":118.23,"c":119.24,"v":6063400},{"d":"2025-09-16","o":119.18,"h":119.82,"l":118.21,"c":119.04,"v":7717500},{"d":"2025-09-17","o":119.11,"h":119.5,"l":117.34,"c":118.41,"v":11958900},{"d":"2025-09-18","o":119,"h":122.79,"l":118.88,"c":122.07,"v":12130400},{"d":"2025-09-19","o":122.47,"h":124.39,"l":121.29,"c":123.94,"v":15836500},{"d":"2025-09-22","o":123,"h":123.94,"l":121.19,"c":123.69,"v":12207200},{"d":"2025-09-23","o":124.01,"h":126.06,"l":123.85,"c":125.4,"v":12013100},{"d":"2025-09-24","o":125.6,"h":126,"l":121.53,"c":123.13,"v":8434100},{"d":"2025-09-25","o":121.1,"h":122.38,"l":119.62,"c":122.33,"v":9004700},{"d":"2025-09-26","o":122.78,"h":123.08,"l":121.32,"c":122.6,"v":6212500},{"d":"2025-09-29","o":123.83,"h":124.24,"l":120.27,"c":121.01,"v":8113000},{"d":"2025-09-30","o":121.4,"h":123.87,"l":121.31,"c":123.75,"v":7326200},{"d":"2025-10-01","o":123.42,"h":125.54,"l":121.8,"c":124.66,"v":7350000},{"d":"2025-10-02","o":125.3,"h":125.81,"l":121.9,"c":123.58,"v":6071500},{"d":"2025-10-03","o":124.15,"h":124.69,"l":122.13,"c":122.22,"v":6315600},{"d":"2025-10-06","o":124.41,"h":125.03,"l":122.51,"c":123.4,"v":6568600},{"d":"2025-10-07","o":124.13,"h":124.75,"l":122.92,"c":124.53,"v":7395500},{"d":"2025-10-08","o":124.48,"h":126.11,"l":123.83,"c":125.79,"v":6318300},{"d":"2025-10-09","o":126.11,"h":126.49,"l":124.37,"c":126.25,"v":3322800},{"d":"2025-10-10","o":127.06,"h":127.5,"l":121.39,"c":121.7,"v":5715100},{"d":"2025-10-13","o":123.5,"h":125.16,"l":122.83,"c":123.91,"v":6140000},{"d":"2025-10-14","o":121.73,"h":124.44,"l":120.04,"c":122.64,"v":5912200},{"d":"2025-10-15","o":126.64,"h":127.48,"l":124.1,"c":125.6,"v":10113500},{"d":"2025-10-16","o":126.96,"h":128.12,"l":126.46,"c":127.36,"v":6941900},{"d":"2025-10-17","o":126.24,"h":127.05,"l":124.46,"c":125.65,"v":5884300},{"d":"2025-10-20","o":126.57,"h":127.94,"l":125.7,"c":127.67,"v":5275300},{"d":"2025-10-21","o":127.81,"h":128.09,"l":124.35,"c":124.44,"v":7927200},{"d":"2025-10-22","o":135.35,"h":135.94,"l":125,"c":128.93,"v":22134700},{"d":"2025-10-23","o":129.6,"h":136.52,"l":129.1,"c":135.31,"v":11987100},{"d":"2025-10-24","o":137.19,"h":137.65,"l":133.3,"c":133.82,"v":9074000},{"d":"2025-10-27","o":135.69,"h":137.01,"l":135.16,"c":135.91,"v":8472300},{"d":"2025-10-28","o":135.99,"h":137.55,"l":134.68,"c":137.29,"v":6700200},{"d":"2025-10-29","o":139.2,"h":141.72,"l":137.51,"c":139.75,"v":8477100},{"d":"2025-10-30","o":139,"h":140.76,"l":137.66,"c":139.11,"v":7402800},{"d":"2025-10-31","o":140.58,"h":141.69,"l":138.33,"c":139.34,"v":6447600},{"d":"2025-11-03","o":140.31,"h":142.5,"l":139.99,"c":141.55,"v":9568700},{"d":"2025-11-04","o":136.63,"h":138.58,"l":135.86,"c":136.7,"v":10704600},{"d":"2025-11-05","o":136.68,"h":141.05,"l":136.5,"c":138.87,"v":8078900},{"d":"2025-11-06","o":139.41,"h":139.99,"l":135.67,"c":138.11,"v":7647400},{"d":"2025-11-07","o":136.76,"h":139.21,"l":134.51,"c":139.09,"v":8749500},{"d":"2025-11-10","o":141.25,"h":144.37,"l":140.76,"c":143.85,"v":7783100},{"d":"2025-11-11","o":142.5,"h":143.9,"l":140.68,"c":143.47,"v":6977300},{"d":"2025-11-12","o":143.98,"h":144.05,"l":140.75,"c":141.92,"v":6538600},{"d":"2025-11-13","o":141.18,"h":141.35,"l":134.83,"c":135.25,"v":10097700},{"d":"2025-11-14","o":130.34,"h":136.7,"l":130.15,"c":133.74,"v":9797600},{"d":"2025-11-17","o":132.59,"h":135.42,"l":131.25,"c":132.33,"v":6000900},{"d":"2025-11-18","o":132.32,"h":133.19,"l":129.76,"c":132.44,"v":8100300},{"d":"2025-11-19","o":132.2,"h":136.76,"l":131.69,"c":136.66,"v":8981300},{"d":"2025-11-20","o":140.69,"h":140.69,"l":130.21,"c":130.36,"v":10313300},{"d":"2025-11-21","o":130.36,"h":132.19,"l":127.19,"c":131.6,"v":8207300},{"d":"2025-11-24","o":132.67,"h":138.31,"l":132.53,"c":137.88,"v":13568400},{"d":"2025-11-25","o":137.51,"h":138.34,"l":133.94,"c":137.81,"v":7102900},{"d":"2025-11-26","o":138.92,"h":139.44,"l":137.76,"c":138.72,"v":6443400},{"d":"2025-11-28","o":139.49,"h":140.96,"l":138.3,"c":140.9,"v":3195100},{"d":"2025-12-01","o":139.64,"h":140.09,"l":137.3,"c":139.22,"v":7337900},{"d":"2025-12-02","o":142,"h":143.48,"l":140.9,"c":141.49,"v":8722900},{"d":"2025-12-03","o":140.93,"h":141.06,"l":137.31,"c":138.65,"v":10115400},{"d":"2025-12-04","o":137.99,"h":140.33,"l":137.68,"c":139.46,"v":8194500},{"d":"2025-12-05","o":139.96,"h":139.96,"l":137.01,"c":139.36,"v":7437500},{"d":"2025-12-08","o":140,"h":142.27,"l":139.64,"c":140.06,"v":3882800},{"d":"2025-12-09","o":139.66,"h":140.93,"l":137.8,"c":138.58,"v":5597300},{"d":"2025-12-10","o":138.55,"h":139.43,"l":136.36,"c":138.68,"v":6758800},{"d":"2025-12-11","o":137.8,"h":139.15,"l":134.16,"c":139.09,"v":7248000},{"d":"2025-12-12","o":138.11,"h":138.21,"l":128.28,"c":129.24,"v":13261000},{"d":"2025-12-15","o":130.15,"h":131.28,"l":129.41,"c":129.9,"v":8042400},{"d":"2025-12-16","o":129.06,"h":130.42,"l":127.81,"c":129.13,"v":7901700},{"d":"2025-12-17","o":129.46,"h":129.91,"l":125.38,"c":126.51,"v":12047300},{"d":"2025-12-18","o":129.21,"h":130.51,"l":127.89,"c":129.61,"v":8009200},{"d":"2025-12-19","o":130.07,"h":136.84,"l":129.93,"c":135.29,"v":17537500},{"d":"2025-12-22","o":137,"h":137.21,"l":133.29,"c":135.14,"v":5349000},{"d":"2025-12-23","o":133.66,"h":137.25,"l":133.28,"c":137.12,"v":4807000},{"d":"2025-12-24","o":137.18,"h":138.15,"l":136.65,"c":137.94,"v":2162400},{"d":"2025-12-26","o":137.94,"h":138.32,"l":136.84,"c":137.43,"v":2667800},{"d":"2025-12-29","o":136.2,"h":137.59,"l":135.82,"c":136.9,"v":4376800},{"d":"2025-12-30","o":137.27,"h":137.85,"l":135.94,"c":136.2,"v":3551700},{"d":"2025-12-31","o":136.64,"h":137.15,"l":135.03,"c":135.14,"v":3303200},{"d":"2026-01-02","o":137.12,"h":139.94,"l":136.69,"c":139.71,"v":7178600},{"d":"2026-01-05","o":141.05,"h":143.3,"l":139,"c":139.88,"v":10179300},{"d":"2026-01-06","o":137.66,"h":141.41,"l":130.62,"c":141.38,"v":12854600},{"d":"2026-01-07","o":139.67,"h":140.33,"l":137.96,"c":138.91,"v":8294900},{"d":"2026-01-08","o":137.76,"h":138.27,"l":134.1,"c":136.25,"v":6971100},{"d":"2026-01-09","o":136.26,"h":140.49,"l":135.92,"c":140.16,"v":5192100},{"d":"2026-01-12","o":141.66,"h":147.25,"l":141.5,"c":145.11,"v":10134300},{"d":"2026-01-13","o":146.19,"h":149.11,"l":144.09,"c":148.97,"v":8061500},{"d":"2026-01-14","o":148.17,"h":148.69,"l":144.38,"c":146.75,"v":9420500},{"d":"2026-01-15","o":150.16,"h":156.28,"l":149.5,"c":154.22,"v":10078900},{"d":"2026-01-16","o":155,"h":155,"l":151.62,"c":154.39,"v":9602100},{"d":"2026-01-20","o":150.6,"h":154.39,"l":149.53,"c":152.33,"v":10669200},{"d":"2026-01-21","o":153.08,"h":155.84,"l":150.48,"c":154.6,"v":8664700},{"d":"2026-01-22","o":156,"h":157.54,"l":148.87,"c":152.5,"v":7799600},{"d":"2026-01-23","o":151.25,"h":151.8,"l":147.9,"c":150.99,"v":7333300},{"d":"2026-01-26","o":150.65,"h":156.69,"l":150.02,"c":155.56,"v":10563900},{"d":"2026-01-27","o":157.88,"h":167.04,"l":157.45,"c":166.25,"v":18312500},{"d":"2026-01-28","o":141,"h":153.41,"l":140,"c":145.96,"v":37790600},{"d":"2026-01-29","o":148.26,"h":151.41,"l":145.75,"c":149.58,"v":16929400},{"d":"2026-01-30","o":147.95,"h":149.66,"l":143.75,"c":144.08,"v":12333700},{"d":"2026-02-02","o":144,"h":148.51,"l":144,"c":144.93,"v":9951100},{"d":"2026-02-03","o":146.85,"h":149.24,"l":140.98,"c":147.06,"v":10358500},{"d":"2026-02-04","o":146.81,"h":147.01,"l":129.39,"c":130,"v":21254200},{"d":"2026-02-05","o":129.5,"h":130.68,"l":126.21,"c":127.63,"v":19602600},{"d":"2026-02-06","o":132.16,"h":138.31,"l":132.13,"c":136.23,"v":11531500},{"d":"2026-02-09","o":137.17,"h":145.27,"l":136.61,"c":144.2,"v":9321200},{"d":"2026-02-10","o":146.05,"h":147.38,"l":143.14,"c":144.14,"v":10687600},{"d":"2026-02-11","o":147.77,"h":147.77,"l":138.8,"c":144.04,"v":8910800},{"d":"2026-02-12","o":147.3,"h":148.87,"l":143.69,"c":143.73,"v":11352600},{"d":"2026-02-13","o":143.65,"h":148.82,"l":141.02,"c":146.72,"v":9378800},{"d":"2026-02-17","o":144.75,"h":149.31,"l":143.03,"c":148.57,"v":6844800},{"d":"2026-02-18","o":150,"h":151.37,"l":147.08,"c":147.73,"v":7485200},{"d":"2026-02-19","o":147,"h":151.38,"l":146.31,"c":151.2,"v":5230800},{"d":"2026-02-20","o":149.69,"h":153.63,"l":149.69,"c":151.04,"v":7467400},{"d":"2026-02-23","o":150.12,"h":151.76,"l":147.2,"c":147.82,"v":6070400},{"d":"2026-02-24","o":148.58,"h":151.71,"l":145.5,"c":151.5,"v":8000400},{"d":"2026-02-25","o":151.45,"h":154.05,"l":148.81,"c":152.64,"v":5653500},{"d":"2026-02-26","o":153.25,"h":153.65,"l":143.83,"c":148.47,"v":7755500},{"d":"2026-02-27","o":145.48,"h":147.51,"l":143.54,"c":146.06,"v":9827500},{"d":"2026-03-02","o":141.5,"h":142.14,"l":134.77,"c":135.16,"v":14746800},{"d":"2026-03-03","o":130,"h":131.92,"l":127.6,"c":129.58,"v":15242100},{"d":"2026-03-04","o":132.12,"h":133.48,"l":129.12,"c":132.75,"v":11544600},{"d":"2026-03-05","o":136,"h":140.38,"l":133.87,"c":136.24,"v":13918200},{"d":"2026-03-06","o":133.17,"h":135.4,"l":130.57,"c":131.87,"v":7975600},{"d":"2026-03-09","o":129.57,"h":136.73,"l":128.61,"c":136.06,"v":8755100},{"d":"2026-03-10","o":136.38,"h":139.36,"l":135.51,"c":136.74,"v":7156300},{"d":"2026-03-11","o":136.44,"h":136.79,"l":132.7,"c":134.54,"v":6626100},{"d":"2026-03-12","o":132.31,"h":132.49,"l":128.54,"c":131.47,"v":8937400},{"d":"2026-03-13","o":131.93,"h":136.85,"l":131.92,"c":133.92,"v":7246900},{"d":"2026-03-16","o":137,"h":140.58,"l":135.65,"c":136.8,"v":10492800},{"d":"2026-03-17","o":139.89,"h":144.25,"l":134.24,"c":135.12,"v":13196400},{"d":"2026-03-18","o":135.29,"h":136.62,"l":126.47,"c":127.81,"v":12619000},{"d":"2026-03-19","o":125.83,"h":131.99,"l":125.4,"c":130.65,"v":7153800},{"d":"2026-03-20","o":130.14,"h":130.83,"l":124.68,"c":126.74,"v":14276100},{"d":"2026-03-23","o":129.12,"h":133.41,"l":128.58,"c":130.67,"v":7714500},{"d":"2026-03-24","o":128.6,"h":133.09,"l":127.75,"c":127.96,"v":9732300},{"d":"2026-03-25","o":129.86,"h":131.71,"l":126.76,"c":128.73,"v":11719600},{"d":"2026-03-26","o":125.25,"h":127.23,"l":122.6,"c":123.13,"v":9646200},{"d":"2026-03-27","o":122.5,"h":126.02,"l":121.33,"c":123.62,"v":7805800},{"d":"2026-03-30","o":125.4,"h":126.37,"l":118.24,"c":119.15,"v":8170200},{"d":"2026-03-31","o":122.28,"h":126.48,"l":121,"c":126.35,"v":10069751},{"d":"2026-04-01","o":127.17,"h":129.73,"l":127.16,"c":127.7,"v":5494179},{"d":"2026-04-02","o":123.18,"h":129.19,"l":123,"c":128,"v":5584107},{"d":"2026-04-06","o":128,"h":128.48,"l":126.1,"c":126.49,"v":3680306},{"d":"2026-04-07","o":125.2,"h":128.4,"l":124.68,"c":128.38,"v":3475063},{"d":"2026-04-08","o":136,"h":136.6,"l":131.82,"c":135.32,"v":6990106},{"d":"2026-04-09","o":136.69,"h":138.17,"l":134.15,"c":137.68,"v":6805156},{"d":"2026-04-10","o":138.81,"h":143.7,"l":138.42,"c":140.75,"v":8022055},{"d":"2026-04-13","o":140,"h":145.34,"l":139.92,"c":145.27,"v":7624583},{"d":"2026-04-14","o":147.86,"h":149.21,"l":145.72,"c":148.72,"v":6729242},{"d":"2026-04-15","o":148,"h":148.72,"l":144.5,"c":146.98,"v":5447771},{"d":"2026-04-16","o":147,"h":149.07,"l":145.39,"c":148.96,"v":6452620},{"d":"2026-04-17","o":149.78,"h":152.41,"l":149.76,"c":151.06,"v":6774033},{"d":"2026-04-20","o":153,"h":154.24,"l":152.04,"c":152.81,"v":6101793},{"d":"2026-04-21","o":153.99,"h":155.46,"l":151.27,"c":151.93,"v":7287888},{"d":"2026-04-22","o":148.13,"h":151.25,"l":145.41,"c":148.13,"v":9323447},{"d":"2026-04-23","o":149.07,"h":152,"l":148.63,"c":150.18,"v":6656905},{"d":"2026-04-24","o":151.36,"h":151.67,"l":148.51,"c":149.71,"v":4650670},{"d":"2026-04-27","o":149.25,"h":150,"l":144.45,"c":148.64,"v":5224094},{"d":"2026-04-28","o":144,"h":147.38,"l":142.26,"c":143.72,"v":9678639},{"d":"2026-04-29","o":154,"h":154.92,"l":146.57,"c":148.38,"v":14169329},{"d":"2026-04-30","o":151.94,"h":152.51,"l":143.61,"c":147.27,"v":6812810},{"d":"2026-05-01","o":146.48,"h":146.67,"l":142.28,"c":142.3,"v":5770773},{"d":"2026-05-04","o":143.45,"h":143.95,"l":140.21,"c":141.03,"v":7192830},{"d":"2026-05-05","o":143.45,"h":144.11,"l":135.93,"c":136.69,"v":9851763},{"d":"2026-05-06","o":138,"h":140.88,"l":137.17,"c":138.47,"v":10336062},{"d":"2026-05-07","o":139.11,"h":139.11,"l":134.39,"c":136.62,"v":6986320},{"d":"2026-05-08","o":137.58,"h":137.8,"l":127.64,"c":128.03,"v":18069667},{"d":"2026-05-11","o":127.97,"h":128.4,"l":121.43,"c":122.47,"v":19454078},{"d":"2026-05-12","o":123.94,"h":128.17,"l":123.6,"c":127.87,"v":14243255},{"d":"2026-05-13","o":129.95,"h":129.98,"l":123.55,"c":124.64,"v":10964482},{"d":"2026-05-14","o":124.93,"h":129.44,"l":123.55,"c":129.19,"v":10702793},{"d":"2026-05-15","o":128.38,"h":128.7,"l":124.72,"c":125,"v":10097091},{"d":"2026-05-18","o":125.41,"h":125.74,"l":120.15,"c":121.72,"v":9874153},{"d":"2026-05-19","o":119.72,"h":120.32,"l":118.01,"c":119.2,"v":10756211}]